{"symbol":"LUNR","url":"https://intraalpha.com/companies/LUNR","capturedAt":"2026-10-16T01:01:31.771Z","state":"ready","quote":{"symbol":"LUNR","last_price":11.56,"prev_close":11.02,"regular_close":11.57,"change":0.54,"change_pct":4.9002,"regular_change":0.55,"regular_change_pct":4.9909,"extended_change":-0.01,"extended_change_pct":-0.0864,"bid":11.53,"ask":11.55,"bid_size":200,"ask_size":900,"volume":10774132,"vwap":11.030626,"open":10.59,"high":11.66,"low":10.16,"close":11.57,"trade_count":62634,"last_trade_at":"2026-10-15T23:59:35.305857196Z","last_quote_at":"2026-10-15T23:59:38.747654839Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LUNR","fetched_at":"2026-10-16T01:01:31.260656+00:00","name":"Intuitive Machines Inc. ","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Intuitive Machines Inc. (LUNR) is a pioneering aerospace firm focused on lunar exploration and advanced space technology, playing a vital role in NASA's Artemis program. The company offers a wide array of services, including spacecraft design, transportation, payload delivery, and data management, showcasing its technological prowess and innovative solutions. As the commercial interest in lunar resources surges, Intuitive Machines is well-positioned to leverage new opportunities within the burgeoning space economy. With strong industry collaborations and a steadfast commitment to enhancing space exploration capabilities, LUNR presents a compelling investment opportunity for institutional investors in the aerospace sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1778771000,"ebitda":-74371000,"pe_ratio":null,"peg_ratio":null,"book_value":-1.714,"dividend_per_share":null,"dividend_yield":null,"eps":-0.95,"revenue_ttm":490120000,"gross_profit_ttm":80129000,"profit_margin":-0.266,"operating_margin_ttm":-0.181,"return_on_assets_ttm":-0.0552,"return_on_equity_ttm":-0.308,"quarterly_earnings_growth":-0.81,"quarterly_revenue_growth":3.098,"analyst_target_price":29.5,"analyst_number":0,"beta":1.864,"fifty_two_week_high":46.75,"fifty_two_week_low":7.78,"fifty_day_ma":15.38,"two_hundred_day_ma":20.19,"shares_outstanding":161413000,"forward_pe":3333.33,"price_to_sales":3.629,"price_to_book":null,"ev_to_revenue":5.23,"ev_to_ebitda":21.05},"optionObservedAt":"2026-10-15T19:55:27.991Z","bars":[{"c":13.84,"h":13.95,"l":13.84,"n":258,"o":13.95,"t":"2026-10-09T08:00:00Z","v":45537,"vw":13.903794},{"c":13.94,"h":13.95,"l":13.9385,"n":7,"o":13.95,"t":"2026-10-09T08:10:00Z","v":922,"vw":13.946063},{"c":14.03,"h":14.03,"l":13.95,"n":9,"o":13.95,"t":"2026-10-09T08:15:00Z","v":1133,"vw":13.989216},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-10-09T08:20:00Z","v":1007,"vw":14.03},{"c":13.95,"h":13.95,"l":13.89,"n":13,"o":13.92,"t":"2026-10-09T08:25:00Z","v":2133,"vw":13.911538},{"c":13.95,"h":14,"l":13.95,"n":23,"o":13.95,"t":"2026-10-09T08:35:00Z","v":2709,"vw":13.989443},{"c":13.92,"h":13.9985,"l":13.92,"n":5,"o":13.9985,"t":"2026-10-09T08:55:00Z","v":216,"vw":13.959066},{"c":13.99,"h":13.99,"l":13.98,"n":3,"o":13.98,"t":"2026-10-09T09:00:00Z","v":2080,"vw":13.988841},{"c":13.976,"h":13.976,"l":13.976,"n":1,"o":13.976,"t":"2026-10-09T09:05:00Z","v":100,"vw":13.976},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-09T09:10:00Z","v":120,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":4,"o":13.97,"t":"2026-10-09T09:15:00Z","v":113,"vw":13.97},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-09T09:20:00Z","v":299,"vw":13.92},{"c":13.92,"h":13.93,"l":13.92,"n":3,"o":13.93,"t":"2026-10-09T09:45:00Z","v":536,"vw":13.928},{"c":13.93,"h":13.93,"l":13.93,"n":2,"o":13.93,"t":"2026-10-09T09:50:00Z","v":154,"vw":13.93},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-09T09:55:00Z","v":100,"vw":13.94},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-09T10:00:00Z","v":1193,"vw":13.92},{"c":13.94,"h":13.95,"l":13.94,"n":10,"o":13.94,"t":"2026-10-09T10:05:00Z","v":1117,"vw":13.942254},{"c":13.94,"h":13.9566,"l":13.94,"n":5,"o":13.9566,"t":"2026-10-09T10:15:00Z","v":619,"vw":13.947924},{"c":13.91,"h":13.9581,"l":13.91,"n":27,"o":13.9581,"t":"2026-10-09T10:20:00Z","v":1834,"vw":13.934371},{"c":13.95,"h":13.95,"l":13.93,"n":22,"o":13.93,"t":"2026-10-09T10:25:00Z","v":1416,"vw":13.938349},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-09T10:30:00Z","v":100,"vw":13.95},{"c":13.89,"h":13.9333,"l":13.89,"n":35,"o":13.9333,"t":"2026-10-09T10:35:00Z","v":1809,"vw":13.896957},{"c":13.9,"h":13.9,"l":13.89,"n":8,"o":13.89,"t":"2026-10-09T10:40:00Z","v":970,"vw":13.898833},{"c":13.89,"h":13.9,"l":13.89,"n":4,"o":13.9,"t":"2026-10-09T10:45:00Z","v":924,"vw":13.896746},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-09T10:55:00Z","v":450,"vw":13.91},{"c":13.91,"h":13.91,"l":13.9,"n":12,"o":13.9,"t":"2026-10-09T11:00:00Z","v":611,"vw":13.905417},{"c":13.9158,"h":13.9278,"l":13.87,"n":10,"o":13.87,"t":"2026-10-09T11:05:00Z","v":6807,"vw":13.883295},{"c":13.9234,"h":13.9234,"l":13.9234,"n":3,"o":13.9234,"t":"2026-10-09T11:10:00Z","v":1171,"vw":13.9234},{"c":13.87,"h":13.88,"l":13.87,"n":9,"o":13.88,"t":"2026-10-09T11:15:00Z","v":1801,"vw":13.87306},{"c":13.913,"h":13.913,"l":13.91,"n":14,"o":13.91,"t":"2026-10-09T11:20:00Z","v":839,"vw":13.910616},{"c":13.93,"h":13.93,"l":13.9139,"n":15,"o":13.9139,"t":"2026-10-09T11:25:00Z","v":895,"vw":13.92397},{"c":13.946,"h":13.946,"l":13.946,"n":1,"o":13.946,"t":"2026-10-09T11:30:00Z","v":395,"vw":13.946},{"c":13.92,"h":13.95,"l":13.92,"n":23,"o":13.9488,"t":"2026-10-09T11:35:00Z","v":16027,"vw":13.947805},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-09T11:40:00Z","v":1128,"vw":13.92},{"c":13.93,"h":13.93,"l":13.93,"n":7,"o":13.93,"t":"2026-10-09T11:50:00Z","v":536,"vw":13.93},{"c":13.92,"h":13.92,"l":13.9077,"n":9,"o":13.9077,"t":"2026-10-09T11:55:00Z","v":1127,"vw":13.910922},{"c":13.9423,"h":13.95,"l":13.91,"n":11,"o":13.95,"t":"2026-10-09T12:00:00Z","v":984,"vw":13.929349},{"c":13.9,"h":13.9352,"l":13.9,"n":11,"o":13.91,"t":"2026-10-09T12:05:00Z","v":2006,"vw":13.926333},{"c":13.9,"h":13.9353,"l":13.9,"n":2,"o":13.9353,"t":"2026-10-09T12:10:00Z","v":523,"vw":13.920249},{"c":13.93,"h":13.93,"l":13.9242,"n":3,"o":13.9242,"t":"2026-10-09T12:15:00Z","v":210,"vw":13.9271},{"c":13.91,"h":13.93,"l":13.91,"n":3,"o":13.915,"t":"2026-10-09T12:20:00Z","v":977,"vw":13.913992},{"c":13.92,"h":13.93,"l":13.89,"n":33,"o":13.93,"t":"2026-10-09T12:25:00Z","v":8707,"vw":13.902396},{"c":13.89,"h":13.89,"l":13.8746,"n":22,"o":13.8746,"t":"2026-10-09T12:30:00Z","v":7842,"vw":13.878951},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-09T12:35:00Z","v":512,"vw":13.89},{"c":13.87,"h":13.89,"l":13.87,"n":25,"o":13.88,"t":"2026-10-09T12:40:00Z","v":6789,"vw":13.889192},{"c":13.87,"h":13.87,"l":13.87,"n":13,"o":13.87,"t":"2026-10-09T12:45:00Z","v":947,"vw":13.87},{"c":13.8,"h":13.86,"l":13.8,"n":64,"o":13.86,"t":"2026-10-09T12:50:00Z","v":5704,"vw":13.832085},{"c":13.84,"h":13.86,"l":13.82,"n":22,"o":13.83,"t":"2026-10-09T12:55:00Z","v":8973,"vw":13.828934},{"c":13.8398,"h":13.93,"l":13.83,"n":15,"o":13.85,"t":"2026-10-09T13:00:00Z","v":11155,"vw":13.924604},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-09T13:05:00Z","v":200,"vw":13.9},{"c":13.914,"h":13.9223,"l":13.914,"n":8,"o":13.9174,"t":"2026-10-09T13:10:00Z","v":3212,"vw":13.916807},{"c":13.89,"h":13.9223,"l":13.87,"n":18,"o":13.91,"t":"2026-10-09T13:15:00Z","v":3160,"vw":13.9021},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-09T13:20:00Z","v":547,"vw":13.92},{"c":13.91,"h":13.92,"l":13.9,"n":16,"o":13.9,"t":"2026-10-09T13:25:00Z","v":2466,"vw":13.908815},{"c":13.51,"h":13.91,"l":13.51,"n":1397,"o":13.89,"t":"2026-10-09T13:30:00Z","v":228732,"vw":13.77022},{"c":13.67,"h":13.6735,"l":13.4202,"n":1116,"o":13.5,"t":"2026-10-09T13:35:00Z","v":132174,"vw":13.523364},{"c":13.5,"h":13.65,"l":13.49,"n":935,"o":13.65,"t":"2026-10-09T13:40:00Z","v":101435,"vw":13.560654},{"c":13.4991,"h":13.505,"l":13.38,"n":1258,"o":13.49,"t":"2026-10-09T13:45:00Z","v":141315,"vw":13.43049},{"c":13.45,"h":13.54,"l":13.415,"n":1007,"o":13.5,"t":"2026-10-09T13:50:00Z","v":130157,"vw":13.481524},{"c":13.46,"h":13.49,"l":13.39,"n":904,"o":13.42,"t":"2026-10-09T13:55:00Z","v":107977,"vw":13.429271},{"c":13.465,"h":13.48,"l":13.3801,"n":853,"o":13.46,"t":"2026-10-09T14:00:00Z","v":95671,"vw":13.425371},{"c":13.425,"h":13.52,"l":13.42,"n":876,"o":13.46,"t":"2026-10-09T14:05:00Z","v":173001,"vw":13.481505},{"c":13.43,"h":13.455,"l":13.372,"n":841,"o":13.425,"t":"2026-10-09T14:10:00Z","v":105119,"vw":13.422935},{"c":13.4101,"h":13.45,"l":13.41,"n":570,"o":13.435,"t":"2026-10-09T14:15:00Z","v":40511,"vw":13.431683},{"c":13.435,"h":13.47,"l":13.41,"n":1370,"o":13.41,"t":"2026-10-09T14:20:00Z","v":219296,"vw":13.440287},{"c":13.45,"h":13.455,"l":13.415,"n":534,"o":13.425,"t":"2026-10-09T14:25:00Z","v":30195,"vw":13.443337},{"c":13.42,"h":13.4564,"l":13.4,"n":615,"o":13.4501,"t":"2026-10-09T14:30:00Z","v":48107,"vw":13.429663},{"c":13.381,"h":13.435,"l":13.38,"n":551,"o":13.43,"t":"2026-10-09T14:35:00Z","v":48306,"vw":13.406793},{"c":13.45,"h":13.45,"l":13.37,"n":584,"o":13.38,"t":"2026-10-09T14:40:00Z","v":66293,"vw":13.398121},{"c":13.39,"h":13.4414,"l":13.39,"n":390,"o":13.4414,"t":"2026-10-09T14:45:00Z","v":30013,"vw":13.411444},{"c":13.455,"h":13.46,"l":13.385,"n":705,"o":13.39,"t":"2026-10-09T14:50:00Z","v":109718,"vw":13.417468},{"c":13.445,"h":13.49,"l":13.445,"n":487,"o":13.455,"t":"2026-10-09T14:55:00Z","v":62961,"vw":13.458368},{"c":13.4576,"h":13.465,"l":13.43,"n":438,"o":13.445,"t":"2026-10-09T15:00:00Z","v":36469,"vw":13.450741},{"c":13.335,"h":13.45,"l":13.325,"n":831,"o":13.45,"t":"2026-10-09T15:05:00Z","v":83432,"vw":13.355866},{"c":13.386,"h":13.39,"l":13.33,"n":550,"o":13.335,"t":"2026-10-09T15:10:00Z","v":42726,"vw":13.366022},{"c":13.405,"h":13.425,"l":13.385,"n":487,"o":13.385,"t":"2026-10-09T15:15:00Z","v":58185,"vw":13.408582},{"c":13.355,"h":13.42,"l":13.33,"n":758,"o":13.405,"t":"2026-10-09T15:20:00Z","v":106617,"vw":13.370843},{"c":13.235,"h":13.36,"l":13.235,"n":1088,"o":13.355,"t":"2026-10-09T15:25:00Z","v":143938,"vw":13.284039},{"c":13.205,"h":13.2499,"l":13.2,"n":845,"o":13.2301,"t":"2026-10-09T15:30:00Z","v":89264,"vw":13.221976},{"c":13.195,"h":13.21,"l":13.14,"n":973,"o":13.21,"t":"2026-10-09T15:35:00Z","v":152225,"vw":13.186727},{"c":13.167,"h":13.21,"l":13.14,"n":733,"o":13.1907,"t":"2026-10-09T15:40:00Z","v":62981,"vw":13.177629},{"c":13.1787,"h":13.19,"l":13.1516,"n":545,"o":13.1601,"t":"2026-10-09T15:45:00Z","v":38518,"vw":13.16866},{"c":13.15,"h":13.18,"l":13.14,"n":607,"o":13.175,"t":"2026-10-09T15:50:00Z","v":54559,"vw":13.160404},{"c":13.135,"h":13.1599,"l":13.12,"n":668,"o":13.15,"t":"2026-10-09T15:55:00Z","v":86952,"vw":13.134729},{"c":13.145,"h":13.15,"l":13.1,"n":890,"o":13.13,"t":"2026-10-09T16:00:00Z","v":125369,"vw":13.1218},{"c":13.1702,"h":13.2,"l":13.115,"n":709,"o":13.15,"t":"2026-10-09T16:05:00Z","v":80770,"vw":13.146898},{"c":13.165,"h":13.2,"l":13.15,"n":588,"o":13.17,"t":"2026-10-09T16:10:00Z","v":63295,"vw":13.174249},{"c":13.205,"h":13.225,"l":13.165,"n":626,"o":13.165,"t":"2026-10-09T16:15:00Z","v":62578,"vw":13.195241},{"c":13.2401,"h":13.2401,"l":13.175,"n":507,"o":13.215,"t":"2026-10-09T16:20:00Z","v":32163,"vw":13.211447},{"c":13.255,"h":13.27,"l":13.228,"n":451,"o":13.2432,"t":"2026-10-09T16:25:00Z","v":57719,"vw":13.248183},{"c":13.185,"h":13.255,"l":13.18,"n":676,"o":13.255,"t":"2026-10-09T16:30:00Z","v":84179,"vw":13.221038},{"c":13.16,"h":13.1846,"l":13.155,"n":481,"o":13.1844,"t":"2026-10-09T16:35:00Z","v":41011,"vw":13.165594},{"c":13.145,"h":13.17,"l":13.14,"n":363,"o":13.1599,"t":"2026-10-09T16:40:00Z","v":32900,"vw":13.15965},{"c":13.165,"h":13.179,"l":13.13,"n":474,"o":13.14,"t":"2026-10-09T16:45:00Z","v":33427,"vw":13.151644},{"c":13.155,"h":13.175,"l":13.145,"n":457,"o":13.16,"t":"2026-10-09T16:50:00Z","v":54055,"vw":13.157382},{"c":13.12,"h":13.155,"l":13.12,"n":479,"o":13.155,"t":"2026-10-09T16:55:00Z","v":46587,"vw":13.141908},{"c":13.0872,"h":13.13,"l":13.08,"n":750,"o":13.13,"t":"2026-10-09T17:00:00Z","v":77339,"vw":13.102826},{"c":13.085,"h":13.1,"l":13.0702,"n":517,"o":13.085,"t":"2026-10-09T17:05:00Z","v":43515,"vw":13.081937},{"c":13.135,"h":13.135,"l":13.075,"n":518,"o":13.08,"t":"2026-10-09T17:10:00Z","v":61002,"vw":13.103394},{"c":13.13,"h":13.14,"l":13.11,"n":419,"o":13.135,"t":"2026-10-09T17:15:00Z","v":34781,"vw":13.124918},{"c":13.125,"h":13.1299,"l":13.1047,"n":387,"o":13.125,"t":"2026-10-09T17:20:00Z","v":20390,"vw":13.117823},{"c":13.11,"h":13.12,"l":13.105,"n":398,"o":13.12,"t":"2026-10-09T17:25:00Z","v":35021,"vw":13.112797},{"c":13.12,"h":13.13,"l":13.1001,"n":488,"o":13.105,"t":"2026-10-09T17:30:00Z","v":44298,"vw":13.108804},{"c":13.125,"h":13.14,"l":13.115,"n":469,"o":13.1217,"t":"2026-10-09T17:35:00Z","v":35408,"vw":13.127316},{"c":13.155,"h":13.17,"l":13.12,"n":406,"o":13.125,"t":"2026-10-09T17:40:00Z","v":36749,"vw":13.132812},{"c":13.205,"h":13.21,"l":13.145,"n":699,"o":13.155,"t":"2026-10-09T17:45:00Z","v":66819,"vw":13.169358},{"c":13.245,"h":13.25,"l":13.2001,"n":583,"o":13.2051,"t":"2026-10-09T17:50:00Z","v":104718,"vw":13.235475},{"c":13.26,"h":13.285,"l":13.2401,"n":568,"o":13.2401,"t":"2026-10-09T17:55:00Z","v":65756,"vw":13.264294},{"c":13.275,"h":13.295,"l":13.235,"n":574,"o":13.2501,"t":"2026-10-09T18:00:00Z","v":60413,"vw":13.264323},{"c":13.305,"h":13.32,"l":13.27,"n":550,"o":13.275,"t":"2026-10-09T18:05:00Z","v":55940,"vw":13.305794},{"c":13.335,"h":13.365,"l":13.3,"n":568,"o":13.305,"t":"2026-10-09T18:10:00Z","v":57926,"vw":13.327264},{"c":13.325,"h":13.33,"l":13.295,"n":397,"o":13.33,"t":"2026-10-09T18:15:00Z","v":51741,"vw":13.317286},{"c":13.305,"h":13.345,"l":13.285,"n":414,"o":13.325,"t":"2026-10-09T18:20:00Z","v":37980,"vw":13.306871},{"c":13.225,"h":13.305,"l":13.215,"n":489,"o":13.295,"t":"2026-10-09T18:25:00Z","v":42435,"vw":13.253665},{"c":13.2152,"h":13.23,"l":13.2,"n":396,"o":13.23,"t":"2026-10-09T18:30:00Z","v":37661,"vw":13.215778},{"c":13.21,"h":13.22,"l":13.185,"n":406,"o":13.22,"t":"2026-10-09T18:35:00Z","v":40329,"vw":13.198258},{"c":13.21,"h":13.225,"l":13.2,"n":431,"o":13.2116,"t":"2026-10-09T18:40:00Z","v":41416,"vw":13.216714},{"c":13.27,"h":13.27,"l":13.205,"n":643,"o":13.205,"t":"2026-10-09T18:45:00Z","v":59431,"vw":13.238374},{"c":13.265,"h":13.305,"l":13.255,"n":442,"o":13.275,"t":"2026-10-09T18:50:00Z","v":72889,"vw":13.279392},{"c":13.245,"h":13.265,"l":13.24,"n":422,"o":13.26,"t":"2026-10-09T18:55:00Z","v":40052,"vw":13.25016},{"c":13.25,"h":13.26,"l":13.24,"n":566,"o":13.24,"t":"2026-10-09T19:00:00Z","v":47428,"vw":13.249014},{"c":13.225,"h":13.245,"l":13.2,"n":573,"o":13.245,"t":"2026-10-09T19:05:00Z","v":39054,"vw":13.219116},{"c":13.175,"h":13.235,"l":13.172,"n":706,"o":13.225,"t":"2026-10-09T19:10:00Z","v":92495,"vw":13.207636},{"c":13.165,"h":13.19,"l":13.16,"n":692,"o":13.175,"t":"2026-10-09T19:15:00Z","v":88774,"vw":13.169598},{"c":13.1871,"h":13.195,"l":13.145,"n":819,"o":13.1684,"t":"2026-10-09T19:20:00Z","v":95101,"vw":13.165088},{"c":13.135,"h":13.195,"l":13.125,"n":820,"o":13.1864,"t":"2026-10-09T19:25:00Z","v":90333,"vw":13.166932},{"c":13.095,"h":13.13,"l":13.085,"n":1023,"o":13.13,"t":"2026-10-09T19:30:00Z","v":180927,"vw":13.112072},{"c":13.155,"h":13.155,"l":13.065,"n":1402,"o":13.095,"t":"2026-10-09T19:35:00Z","v":154465,"vw":13.089612},{"c":13.2299,"h":13.24,"l":13.155,"n":1187,"o":13.155,"t":"2026-10-09T19:40:00Z","v":149655,"vw":13.184056},{"c":13.18,"h":13.24,"l":13.1601,"n":942,"o":13.2205,"t":"2026-10-09T19:45:00Z","v":87517,"vw":13.184334},{"c":13.2,"h":13.24,"l":13.175,"n":1489,"o":13.175,"t":"2026-10-09T19:50:00Z","v":213566,"vw":13.208108},{"c":13.195,"h":13.24,"l":13.19,"n":3570,"o":13.2,"t":"2026-10-09T19:55:00Z","v":560980,"vw":13.214211},{"c":13.21,"h":13.22,"l":13.19,"n":84,"o":13.19,"t":"2026-10-09T20:00:00Z","v":769786,"vw":13.190459},{"c":13.21,"h":13.2454,"l":13.21,"n":12,"o":13.2454,"t":"2026-10-09T20:05:00Z","v":964,"vw":13.227546},{"c":13.21,"h":13.21,"l":13.21,"n":4,"o":13.21,"t":"2026-10-09T20:20:00Z","v":225,"vw":13.21},{"c":13.21,"h":13.21,"l":13.2,"n":8,"o":13.2092,"t":"2026-10-09T20:25:00Z","v":858,"vw":13.206711},{"c":13.2081,"h":13.2081,"l":13.2,"n":14,"o":13.2,"t":"2026-10-09T20:30:00Z","v":384,"vw":13.20405},{"c":13.2079,"h":13.2093,"l":13.2079,"n":3,"o":13.2093,"t":"2026-10-09T20:35:00Z","v":901,"vw":13.208989},{"c":13.24,"h":13.24,"l":13.1953,"n":4,"o":13.1953,"t":"2026-10-09T20:45:00Z","v":937,"vw":13.205767},{"c":13.22,"h":13.22,"l":13.1922,"n":3,"o":13.1922,"t":"2026-10-09T20:50:00Z","v":202,"vw":13.2061},{"c":13.22,"h":13.22,"l":13.2,"n":14,"o":13.2,"t":"2026-10-09T20:55:00Z","v":1947,"vw":13.204717},{"c":13.2183,"h":13.22,"l":13.1937,"n":16,"o":13.1937,"t":"2026-10-09T21:00:00Z","v":1860,"vw":13.21522},{"c":13.1929,"h":13.22,"l":13.1929,"n":7,"o":13.22,"t":"2026-10-09T21:05:00Z","v":605,"vw":13.202422},{"c":13.2003,"h":13.2003,"l":13.2003,"n":2,"o":13.2003,"t":"2026-10-09T21:10:00Z","v":509,"vw":13.2003},{"c":13.2009,"h":13.2015,"l":13.2,"n":10,"o":13.2015,"t":"2026-10-09T21:15:00Z","v":2455,"vw":13.20063},{"c":13.201,"h":13.201,"l":13.2008,"n":4,"o":13.2008,"t":"2026-10-09T21:20:00Z","v":624,"vw":13.200833},{"c":13.21,"h":13.21,"l":13.21,"n":8,"o":13.21,"t":"2026-10-09T21:25:00Z","v":1532,"vw":13.21},{"c":13.2008,"h":13.2008,"l":13.2008,"n":2,"o":13.2008,"t":"2026-10-09T21:30:00Z","v":501,"vw":13.2008},{"c":13.2,"h":13.2,"l":13.2,"n":18,"o":13.2,"t":"2026-10-09T21:35:00Z","v":2074,"vw":13.2},{"c":13.19,"h":13.2,"l":13.19,"n":4,"o":13.2,"t":"2026-10-09T21:40:00Z","v":2760,"vw":13.190913},{"c":13.1913,"h":13.1913,"l":13.1913,"n":5,"o":13.1913,"t":"2026-10-09T21:45:00Z","v":382,"vw":13.1913},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-09T21:50:00Z","v":100,"vw":13.21},{"c":13.18,"h":13.206,"l":13.18,"n":33,"o":13.206,"t":"2026-10-09T21:55:00Z","v":2356,"vw":13.182634},{"c":13.1735,"h":13.1735,"l":13.1735,"n":3,"o":13.1735,"t":"2026-10-09T22:20:00Z","v":189,"vw":13.1735},{"c":13.1761,"h":13.1761,"l":13.1761,"n":3,"o":13.1761,"t":"2026-10-09T22:25:00Z","v":108,"vw":13.1761},{"c":13.16,"h":13.17,"l":13.16,"n":30,"o":13.17,"t":"2026-10-09T22:30:00Z","v":2434,"vw":13.162356},{"c":13.17,"h":13.17,"l":13.17,"n":17,"o":13.17,"t":"2026-10-09T22:35:00Z","v":1309,"vw":13.17},{"c":13.17,"h":13.17,"l":13.17,"n":7,"o":13.17,"t":"2026-10-09T22:40:00Z","v":1063,"vw":13.17},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-09T22:45:00Z","v":110,"vw":13.17},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-09T23:00:00Z","v":103,"vw":13.17},{"c":13.19,"h":13.2052,"l":13.19,"n":4,"o":13.2052,"t":"2026-10-09T23:05:00Z","v":510,"vw":13.19912},{"c":13.21,"h":13.21,"l":13.21,"n":4,"o":13.21,"t":"2026-10-09T23:10:00Z","v":117,"vw":13.21},{"c":13.195,"h":13.195,"l":13.195,"n":6,"o":13.195,"t":"2026-10-09T23:15:00Z","v":331,"vw":13.195},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-09T23:20:00Z","v":300,"vw":13.2},{"c":13.18,"h":13.19,"l":13.18,"n":2,"o":13.19,"t":"2026-10-09T23:25:00Z","v":1575,"vw":13.186825},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-09T23:40:00Z","v":274,"vw":13.19},{"c":13.1677,"h":13.1677,"l":13.1677,"n":5,"o":13.1677,"t":"2026-10-09T23:45:00Z","v":477,"vw":13.1677},{"c":13.17,"h":13.1979,"l":13.17,"n":7,"o":13.1979,"t":"2026-10-09T23:50:00Z","v":1667,"vw":13.188775},{"c":13.2074,"h":13.2074,"l":13.1665,"n":8,"o":13.1675,"t":"2026-10-09T23:55:00Z","v":2726,"vw":13.20068},{"c":13.25,"h":13.33,"l":13.25,"n":187,"o":13.3,"t":"2026-10-12T08:00:00Z","v":10080,"vw":13.294359},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-12T08:05:00Z","v":250,"vw":13.29},{"c":13.24,"h":13.25,"l":13.24,"n":7,"o":13.25,"t":"2026-10-12T08:15:00Z","v":1031,"vw":13.241389},{"c":13.23,"h":13.26,"l":13.23,"n":6,"o":13.26,"t":"2026-10-12T08:30:00Z","v":830,"vw":13.240037},{"c":13.18,"h":13.21,"l":13.18,"n":100,"o":13.21,"t":"2026-10-12T08:35:00Z","v":7071,"vw":13.182859},{"c":13.1,"h":13.17,"l":13.1,"n":18,"o":13.12,"t":"2026-10-12T08:40:00Z","v":2718,"vw":13.129959},{"c":13.1297,"h":13.1297,"l":13.1297,"n":1,"o":13.1297,"t":"2026-10-12T08:50:00Z","v":150,"vw":13.1297},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-12T09:00:00Z","v":1000,"vw":13.1},{"c":13.19,"h":13.19,"l":13.17,"n":24,"o":13.17,"t":"2026-10-12T09:10:00Z","v":4596,"vw":13.178207},{"c":13.21,"h":13.21,"l":13.19,"n":4,"o":13.19,"t":"2026-10-12T09:15:00Z","v":212,"vw":13.20005},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-12T09:50:00Z","v":200,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T10:00:00Z","v":200,"vw":13.2},{"c":13.2874,"h":13.2874,"l":13.2,"n":4,"o":13.2,"t":"2026-10-12T10:20:00Z","v":869,"vw":13.272941},{"c":13.2874,"h":13.2874,"l":13.2874,"n":1,"o":13.2874,"t":"2026-10-12T10:25:00Z","v":135,"vw":13.2874},{"c":13.22,"h":13.22,"l":13.21,"n":3,"o":13.21,"t":"2026-10-12T10:35:00Z","v":746,"vw":13.21685},{"c":13.24,"h":13.24,"l":13.21,"n":5,"o":13.21,"t":"2026-10-12T10:50:00Z","v":361,"vw":13.227192},{"c":13.21,"h":13.21,"l":13.21,"n":26,"o":13.21,"t":"2026-10-12T10:55:00Z","v":682,"vw":13.21},{"c":13.2121,"h":13.24,"l":13.2121,"n":27,"o":13.24,"t":"2026-10-12T11:00:00Z","v":1926,"vw":13.233581},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-12T11:05:00Z","v":349,"vw":13.21},{"c":13.1454,"h":13.19,"l":13.12,"n":47,"o":13.19,"t":"2026-10-12T11:10:00Z","v":7241,"vw":13.168375},{"c":13.1796,"h":13.1796,"l":13.14,"n":6,"o":13.14,"t":"2026-10-12T11:20:00Z","v":958,"vw":13.156077},{"c":13.17,"h":13.18,"l":13.17,"n":6,"o":13.18,"t":"2026-10-12T11:25:00Z","v":344,"vw":13.175541},{"c":13.15,"h":13.17,"l":13.15,"n":9,"o":13.154,"t":"2026-10-12T11:30:00Z","v":1759,"vw":13.15358},{"c":13.19,"h":13.19,"l":13.19,"n":6,"o":13.19,"t":"2026-10-12T11:35:00Z","v":245,"vw":13.19},{"c":13.14,"h":13.14,"l":13.14,"n":4,"o":13.14,"t":"2026-10-12T11:40:00Z","v":1618,"vw":13.14},{"c":13.1516,"h":13.1516,"l":13.14,"n":14,"o":13.14,"t":"2026-10-12T11:45:00Z","v":914,"vw":13.142688},{"c":13.1375,"h":13.1375,"l":13.1375,"n":4,"o":13.1375,"t":"2026-10-12T11:50:00Z","v":618,"vw":13.1375},{"c":13.13,"h":13.15,"l":13.13,"n":16,"o":13.15,"t":"2026-10-12T11:55:00Z","v":1890,"vw":13.132514},{"c":13.11,"h":13.13,"l":13.11,"n":32,"o":13.13,"t":"2026-10-12T12:00:00Z","v":5749,"vw":13.119982},{"c":13.11,"h":13.15,"l":13.1063,"n":13,"o":13.11,"t":"2026-10-12T12:05:00Z","v":1455,"vw":13.111576},{"c":13.13,"h":13.13,"l":13.11,"n":9,"o":13.11,"t":"2026-10-12T12:10:00Z","v":2670,"vw":13.11791},{"c":13.13,"h":13.14,"l":13.13,"n":10,"o":13.14,"t":"2026-10-12T12:15:00Z","v":822,"vw":13.134167},{"c":13.1,"h":13.13,"l":13.1,"n":52,"o":13.1,"t":"2026-10-12T12:20:00Z","v":3908,"vw":13.121461},{"c":13.1,"h":13.13,"l":13.1,"n":26,"o":13.1,"t":"2026-10-12T12:25:00Z","v":4863,"vw":13.108067},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-12T12:30:00Z","v":123,"vw":13.11},{"c":13.1,"h":13.1,"l":13.09,"n":25,"o":13.1,"t":"2026-10-12T12:35:00Z","v":1864,"vw":13.093325},{"c":13.1,"h":13.12,"l":13.1,"n":13,"o":13.1196,"t":"2026-10-12T12:40:00Z","v":3377,"vw":13.116038},{"c":13.0921,"h":13.12,"l":13.0921,"n":13,"o":13.1,"t":"2026-10-12T12:45:00Z","v":1436,"vw":13.114696},{"c":13.14,"h":13.14,"l":13.13,"n":24,"o":13.13,"t":"2026-10-12T12:50:00Z","v":1726,"vw":13.138247},{"c":13.1334,"h":13.14,"l":13.1334,"n":5,"o":13.14,"t":"2026-10-12T12:55:00Z","v":331,"vw":13.1356},{"c":13.16,"h":13.16,"l":13.11,"n":25,"o":13.13,"t":"2026-10-12T13:00:00Z","v":6861,"vw":13.117542},{"c":13.11,"h":13.11,"l":13.11,"n":7,"o":13.11,"t":"2026-10-12T13:05:00Z","v":228,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":17,"o":13.1,"t":"2026-10-12T13:15:00Z","v":705,"vw":13.1},{"c":13.1574,"h":13.1574,"l":13.1574,"n":3,"o":13.1574,"t":"2026-10-12T13:20:00Z","v":316,"vw":13.1574},{"c":13.05,"h":13.1,"l":13.05,"n":77,"o":13.1,"t":"2026-10-12T13:25:00Z","v":5848,"vw":13.080179},{"c":12.9968,"h":13.125,"l":12.92,"n":2429,"o":13.03,"t":"2026-10-12T13:30:00Z","v":382307,"vw":13.0136},{"c":13.1201,"h":13.1201,"l":12.98,"n":909,"o":13,"t":"2026-10-12T13:35:00Z","v":126379,"vw":13.045197},{"c":13.1273,"h":13.19,"l":13.075,"n":912,"o":13.14,"t":"2026-10-12T13:40:00Z","v":100082,"vw":13.133673},{"c":13.15,"h":13.22,"l":13.11,"n":795,"o":13.12,"t":"2026-10-12T13:45:00Z","v":104836,"vw":13.158817},{"c":13.02,"h":13.17,"l":13.015,"n":547,"o":13.15,"t":"2026-10-12T13:50:00Z","v":85702,"vw":13.05776},{"c":12.99,"h":13.04,"l":12.98,"n":663,"o":13.012,"t":"2026-10-12T13:55:00Z","v":59421,"vw":13.011442},{"c":12.945,"h":13.025,"l":12.94,"n":661,"o":12.985,"t":"2026-10-12T14:00:00Z","v":76010,"vw":12.980944},{"c":12.85,"h":12.96,"l":12.82,"n":1088,"o":12.95,"t":"2026-10-12T14:05:00Z","v":118426,"vw":12.882639},{"c":12.95,"h":12.9901,"l":12.86,"n":805,"o":12.87,"t":"2026-10-12T14:10:00Z","v":86830,"vw":12.910683},{"c":12.885,"h":12.95,"l":12.84,"n":594,"o":12.95,"t":"2026-10-12T14:15:00Z","v":75101,"vw":12.897368},{"c":12.84,"h":12.91,"l":12.825,"n":656,"o":12.89,"t":"2026-10-12T14:20:00Z","v":54272,"vw":12.858718},{"c":12.81,"h":12.845,"l":12.81,"n":755,"o":12.84,"t":"2026-10-12T14:25:00Z","v":67265,"vw":12.83278},{"c":12.84,"h":12.8417,"l":12.81,"n":507,"o":12.82,"t":"2026-10-12T14:30:00Z","v":45728,"vw":12.827302},{"c":12.845,"h":12.855,"l":12.825,"n":631,"o":12.84,"t":"2026-10-12T14:35:00Z","v":90422,"vw":12.837203},{"c":12.87,"h":12.94,"l":12.825,"n":743,"o":12.84,"t":"2026-10-12T14:40:00Z","v":65202,"vw":12.892624},{"c":12.8701,"h":12.891,"l":12.865,"n":550,"o":12.875,"t":"2026-10-12T14:45:00Z","v":37373,"vw":12.879522},{"c":12.9,"h":12.905,"l":12.88,"n":327,"o":12.88,"t":"2026-10-12T14:50:00Z","v":45558,"vw":12.88744},{"c":12.89,"h":12.93,"l":12.885,"n":614,"o":12.9,"t":"2026-10-12T14:55:00Z","v":51081,"vw":12.910239},{"c":12.945,"h":12.9479,"l":12.89,"n":435,"o":12.89,"t":"2026-10-12T15:00:00Z","v":47898,"vw":12.912445},{"c":12.935,"h":12.95,"l":12.925,"n":384,"o":12.9401,"t":"2026-10-12T15:05:00Z","v":35154,"vw":12.941817},{"c":12.92,"h":12.94,"l":12.92,"n":353,"o":12.9339,"t":"2026-10-12T15:10:00Z","v":27793,"vw":12.929045},{"c":12.895,"h":12.93,"l":12.88,"n":437,"o":12.925,"t":"2026-10-12T15:15:00Z","v":47731,"vw":12.910794},{"c":12.895,"h":12.91,"l":12.885,"n":469,"o":12.895,"t":"2026-10-12T15:20:00Z","v":40779,"vw":12.893289},{"c":12.885,"h":12.905,"l":12.8848,"n":361,"o":12.895,"t":"2026-10-12T15:25:00Z","v":31637,"vw":12.893314},{"c":12.87,"h":12.89,"l":12.86,"n":358,"o":12.89,"t":"2026-10-12T15:30:00Z","v":35719,"vw":12.875317},{"c":12.955,"h":13.045,"l":12.875,"n":1672,"o":12.875,"t":"2026-10-12T15:35:00Z","v":219743,"vw":12.965544},{"c":12.955,"h":12.965,"l":12.93,"n":449,"o":12.955,"t":"2026-10-12T15:40:00Z","v":40520,"vw":12.946503},{"c":12.96,"h":12.965,"l":12.945,"n":389,"o":12.955,"t":"2026-10-12T15:45:00Z","v":44344,"vw":12.954792},{"c":12.95,"h":12.965,"l":12.935,"n":348,"o":12.955,"t":"2026-10-12T15:50:00Z","v":28347,"vw":12.954045},{"c":12.93,"h":12.975,"l":12.93,"n":313,"o":12.95,"t":"2026-10-12T15:55:00Z","v":24854,"vw":12.960459},{"c":12.955,"h":12.96,"l":12.91,"n":361,"o":12.93,"t":"2026-10-12T16:00:00Z","v":40154,"vw":12.932624},{"c":12.935,"h":12.969,"l":12.92,"n":350,"o":12.955,"t":"2026-10-12T16:05:00Z","v":42903,"vw":12.948095},{"c":12.915,"h":12.935,"l":12.91,"n":302,"o":12.935,"t":"2026-10-12T16:10:00Z","v":34891,"vw":12.926198},{"c":12.94,"h":12.94,"l":12.9,"n":427,"o":12.91,"t":"2026-10-12T16:15:00Z","v":43981,"vw":12.912352},{"c":12.9377,"h":12.965,"l":12.92,"n":260,"o":12.945,"t":"2026-10-12T16:20:00Z","v":25024,"vw":12.937224},{"c":12.93,"h":12.95,"l":12.92,"n":315,"o":12.94,"t":"2026-10-12T16:25:00Z","v":16263,"vw":12.936134},{"c":12.9397,"h":12.94,"l":12.92,"n":295,"o":12.925,"t":"2026-10-12T16:30:00Z","v":32582,"vw":12.931342},{"c":12.925,"h":12.94,"l":12.915,"n":293,"o":12.935,"t":"2026-10-12T16:35:00Z","v":33706,"vw":12.928627},{"c":12.89,"h":12.93,"l":12.88,"n":362,"o":12.9242,"t":"2026-10-12T16:40:00Z","v":30688,"vw":12.900984},{"c":12.895,"h":12.91,"l":12.89,"n":305,"o":12.9,"t":"2026-10-12T16:45:00Z","v":28659,"vw":12.900147},{"c":12.875,"h":12.895,"l":12.86,"n":370,"o":12.895,"t":"2026-10-12T16:50:00Z","v":63040,"vw":12.876627},{"c":12.86,"h":12.88,"l":12.86,"n":271,"o":12.88,"t":"2026-10-12T16:55:00Z","v":32506,"vw":12.867933},{"c":12.88,"h":12.885,"l":12.85,"n":353,"o":12.86,"t":"2026-10-12T17:00:00Z","v":30082,"vw":12.865145},{"c":12.915,"h":12.92,"l":12.875,"n":333,"o":12.88,"t":"2026-10-12T17:05:00Z","v":33830,"vw":12.898782},{"c":12.875,"h":12.92,"l":12.875,"n":379,"o":12.92,"t":"2026-10-12T17:10:00Z","v":29038,"vw":12.901297},{"c":12.8999,"h":12.9,"l":12.8701,"n":344,"o":12.88,"t":"2026-10-12T17:15:00Z","v":33701,"vw":12.88499},{"c":12.9439,"h":12.985,"l":12.895,"n":554,"o":12.9,"t":"2026-10-12T17:20:00Z","v":69072,"vw":12.943103},{"c":12.955,"h":12.9599,"l":12.94,"n":293,"o":12.945,"t":"2026-10-12T17:25:00Z","v":30935,"vw":12.945925},{"c":12.9299,"h":12.955,"l":12.92,"n":431,"o":12.955,"t":"2026-10-12T17:30:00Z","v":51308,"vw":12.941237},{"c":12.95,"h":12.95,"l":12.915,"n":259,"o":12.925,"t":"2026-10-12T17:35:00Z","v":32430,"vw":12.924303},{"c":12.92,"h":12.948,"l":12.905,"n":343,"o":12.945,"t":"2026-10-12T17:40:00Z","v":36192,"vw":12.924698},{"c":12.935,"h":12.95,"l":12.915,"n":288,"o":12.925,"t":"2026-10-12T17:45:00Z","v":32559,"vw":12.928818},{"c":12.919,"h":12.94,"l":12.915,"n":338,"o":12.94,"t":"2026-10-12T17:50:00Z","v":29128,"vw":12.92741},{"c":12.895,"h":12.92,"l":12.89,"n":400,"o":12.92,"t":"2026-10-12T17:55:00Z","v":56786,"vw":12.905113},{"c":12.91,"h":12.935,"l":12.88,"n":388,"o":12.89,"t":"2026-10-12T18:00:00Z","v":39218,"vw":12.920495},{"c":12.8899,"h":12.93,"l":12.885,"n":336,"o":12.9101,"t":"2026-10-12T18:05:00Z","v":33296,"vw":12.910585},{"c":12.84,"h":12.88,"l":12.84,"n":400,"o":12.88,"t":"2026-10-12T18:10:00Z","v":37806,"vw":12.858807},{"c":12.855,"h":12.858,"l":12.835,"n":450,"o":12.845,"t":"2026-10-12T18:15:00Z","v":42343,"vw":12.846786},{"c":12.825,"h":12.865,"l":12.81,"n":632,"o":12.855,"t":"2026-10-12T18:20:00Z","v":73290,"vw":12.834217},{"c":12.845,"h":12.85,"l":12.825,"n":460,"o":12.825,"t":"2026-10-12T18:25:00Z","v":42334,"vw":12.836646},{"c":12.815,"h":12.845,"l":12.81,"n":357,"o":12.84,"t":"2026-10-12T18:30:00Z","v":24591,"vw":12.825197},{"c":12.818,"h":12.8299,"l":12.805,"n":421,"o":12.815,"t":"2026-10-12T18:35:00Z","v":30234,"vw":12.814401},{"c":12.805,"h":12.8251,"l":12.805,"n":354,"o":12.81,"t":"2026-10-12T18:40:00Z","v":33050,"vw":12.816391},{"c":12.8,"h":12.82,"l":12.791,"n":843,"o":12.805,"t":"2026-10-12T18:45:00Z","v":132015,"vw":12.802781},{"c":12.8054,"h":12.8199,"l":12.795,"n":358,"o":12.805,"t":"2026-10-12T18:50:00Z","v":25321,"vw":12.8074},{"c":12.825,"h":12.825,"l":12.795,"n":450,"o":12.805,"t":"2026-10-12T18:55:00Z","v":33701,"vw":12.806086},{"c":12.81,"h":12.835,"l":12.81,"n":360,"o":12.83,"t":"2026-10-12T19:00:00Z","v":29050,"vw":12.821967},{"c":12.805,"h":12.8299,"l":12.79,"n":349,"o":12.8183,"t":"2026-10-12T19:05:00Z","v":36869,"vw":12.807316},{"c":12.775,"h":12.815,"l":12.77,"n":479,"o":12.8,"t":"2026-10-12T19:10:00Z","v":46658,"vw":12.79461},{"c":12.78,"h":12.785,"l":12.755,"n":398,"o":12.775,"t":"2026-10-12T19:15:00Z","v":42440,"vw":12.769314},{"c":12.775,"h":12.79,"l":12.77,"n":375,"o":12.78,"t":"2026-10-12T19:20:00Z","v":30914,"vw":12.780194},{"c":12.775,"h":12.785,"l":12.765,"n":486,"o":12.77,"t":"2026-10-12T19:25:00Z","v":33976,"vw":12.773928},{"c":12.78,"h":12.8,"l":12.775,"n":598,"o":12.775,"t":"2026-10-12T19:30:00Z","v":76091,"vw":12.784324},{"c":12.785,"h":12.8,"l":12.76,"n":592,"o":12.78,"t":"2026-10-12T19:35:00Z","v":49221,"vw":12.779816},{"c":12.765,"h":12.785,"l":12.7311,"n":716,"o":12.785,"t":"2026-10-12T19:40:00Z","v":95669,"vw":12.749951},{"c":12.765,"h":12.77,"l":12.74,"n":717,"o":12.765,"t":"2026-10-12T19:45:00Z","v":54797,"vw":12.759016},{"c":12.805,"h":12.83,"l":12.735,"n":1468,"o":12.76,"t":"2026-10-12T19:50:00Z","v":195763,"vw":12.784728},{"c":12.87,"h":12.885,"l":12.81,"n":3066,"o":12.81,"t":"2026-10-12T19:55:00Z","v":395745,"vw":12.862519},{"c":12.93,"h":12.95,"l":12.86,"n":68,"o":12.86,"t":"2026-10-12T20:00:00Z","v":585248,"vw":12.861471},{"c":12.9014,"h":12.93,"l":12.8469,"n":7,"o":12.8469,"t":"2026-10-12T20:10:00Z","v":429,"vw":12.899342},{"c":12.9019,"h":12.9019,"l":12.85,"n":7,"o":12.85,"t":"2026-10-12T20:15:00Z","v":315,"vw":12.883027},{"c":12.8536,"h":12.861,"l":12.8536,"n":2,"o":12.861,"t":"2026-10-12T20:20:00Z","v":500,"vw":12.85508},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-12T20:25:00Z","v":250,"vw":12.84},{"c":12.8852,"h":12.8852,"l":12.87,"n":12,"o":12.87,"t":"2026-10-12T20:30:00Z","v":537,"vw":12.8738},{"c":12.89,"h":12.89,"l":12.89,"n":4,"o":12.89,"t":"2026-10-12T20:50:00Z","v":393,"vw":12.89},{"c":12.89,"h":12.9,"l":12.89,"n":12,"o":12.9,"t":"2026-10-12T20:55:00Z","v":1129,"vw":12.898991},{"c":12.9054,"h":12.9054,"l":12.9054,"n":2,"o":12.9054,"t":"2026-10-12T21:00:00Z","v":120,"vw":12.9054},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-12T21:05:00Z","v":182,"vw":12.91},{"c":12.895,"h":12.895,"l":12.895,"n":4,"o":12.895,"t":"2026-10-12T21:10:00Z","v":175,"vw":12.895},{"c":12.88,"h":12.88,"l":12.88,"n":14,"o":12.88,"t":"2026-10-12T21:15:00Z","v":783,"vw":12.88},{"c":12.87,"h":12.88,"l":12.87,"n":10,"o":12.88,"t":"2026-10-12T21:20:00Z","v":1673,"vw":12.872422},{"c":12.9259,"h":12.9259,"l":12.9259,"n":2,"o":12.9259,"t":"2026-10-12T21:25:00Z","v":251,"vw":12.9259},{"c":12.8501,"h":12.8501,"l":12.8501,"n":2,"o":12.8501,"t":"2026-10-12T21:40:00Z","v":176,"vw":12.8501},{"c":12.8923,"h":12.8923,"l":12.8923,"n":2,"o":12.8923,"t":"2026-10-12T21:45:00Z","v":150,"vw":12.8923},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-12T21:55:00Z","v":120,"vw":12.88},{"c":12.89,"h":12.89,"l":12.89,"n":7,"o":12.89,"t":"2026-10-12T22:05:00Z","v":290,"vw":12.89},{"c":12.8815,"h":12.8815,"l":12.8815,"n":5,"o":12.8815,"t":"2026-10-12T22:10:00Z","v":577,"vw":12.8815},{"c":12.885,"h":12.8885,"l":12.885,"n":4,"o":12.8885,"t":"2026-10-12T22:15:00Z","v":1282,"vw":12.887734},{"c":12.8969,"h":12.8969,"l":12.88,"n":11,"o":12.88,"t":"2026-10-12T22:20:00Z","v":1262,"vw":12.894349},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-12T22:50:00Z","v":250,"vw":12.91},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-12T22:55:00Z","v":400,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-12T23:00:00Z","v":100,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-12T23:05:00Z","v":661,"vw":12.88},{"c":12.8701,"h":12.9,"l":12.8701,"n":42,"o":12.8846,"t":"2026-10-12T23:10:00Z","v":5115,"vw":12.885363},{"c":12.8702,"h":12.8702,"l":12.8702,"n":2,"o":12.8702,"t":"2026-10-12T23:15:00Z","v":401,"vw":12.8702},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-12T23:20:00Z","v":301,"vw":12.86},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-12T23:25:00Z","v":200,"vw":12.87},{"c":12.82,"h":12.86,"l":12.82,"n":34,"o":12.86,"t":"2026-10-12T23:30:00Z","v":5508,"vw":12.838088},{"c":12.8,"h":12.83,"l":12.795,"n":77,"o":12.83,"t":"2026-10-12T23:35:00Z","v":26032,"vw":12.801841},{"c":12.8058,"h":12.8439,"l":12.8058,"n":3,"o":12.8439,"t":"2026-10-12T23:40:00Z","v":404,"vw":12.834375},{"c":12.845,"h":12.845,"l":12.845,"n":3,"o":12.845,"t":"2026-10-12T23:45:00Z","v":241,"vw":12.845},{"c":12.8927,"h":12.8927,"l":12.8,"n":10,"o":12.8,"t":"2026-10-12T23:50:00Z","v":993,"vw":12.833398},{"c":12.9,"h":12.9,"l":12.8,"n":10,"o":12.84,"t":"2026-10-12T23:55:00Z","v":1191,"vw":12.829237},{"c":12.7,"h":12.79,"l":12.69,"n":286,"o":12.7,"t":"2026-10-13T08:00:00Z","v":21608,"vw":12.735309},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T08:05:00Z","v":194,"vw":12.72},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-13T08:10:00Z","v":100,"vw":12.7},{"c":12.74,"h":12.74,"l":12.74,"n":6,"o":12.74,"t":"2026-10-13T08:20:00Z","v":311,"vw":12.74},{"c":12.78,"h":12.78,"l":12.76,"n":14,"o":12.76,"t":"2026-10-13T08:25:00Z","v":1884,"vw":12.778893},{"c":12.83,"h":12.83,"l":12.79,"n":13,"o":12.79,"t":"2026-10-13T08:30:00Z","v":1156,"vw":12.795242},{"c":12.7569,"h":12.83,"l":12.7569,"n":14,"o":12.83,"t":"2026-10-13T08:50:00Z","v":1939,"vw":12.815256},{"c":12.81,"h":12.81,"l":12.79,"n":6,"o":12.79,"t":"2026-10-13T08:55:00Z","v":524,"vw":12.798771},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-13T09:00:00Z","v":295,"vw":12.81},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-13T09:05:00Z","v":343,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":6,"o":12.8,"t":"2026-10-13T09:10:00Z","v":15021,"vw":12.8},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-13T09:15:00Z","v":100,"vw":12.78},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-13T09:20:00Z","v":269,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-13T09:25:00Z","v":1121,"vw":12.75},{"c":12.77,"h":12.78,"l":12.77,"n":5,"o":12.78,"t":"2026-10-13T09:30:00Z","v":488,"vw":12.77699},{"c":12.7585,"h":12.7585,"l":12.7585,"n":1,"o":12.7585,"t":"2026-10-13T09:35:00Z","v":150,"vw":12.7585},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-13T09:50:00Z","v":180,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-13T09:55:00Z","v":492,"vw":12.8},{"c":12.77,"h":12.77,"l":12.75,"n":26,"o":12.76,"t":"2026-10-13T10:00:00Z","v":3013,"vw":12.757269},{"c":12.8,"h":12.8,"l":12.78,"n":6,"o":12.78,"t":"2026-10-13T10:05:00Z","v":1677,"vw":12.790044},{"c":12.75,"h":12.75,"l":12.74,"n":11,"o":12.74,"t":"2026-10-13T10:30:00Z","v":430,"vw":12.747041},{"c":12.72,"h":12.72,"l":12.72,"n":8,"o":12.72,"t":"2026-10-13T10:50:00Z","v":254,"vw":12.72},{"c":12.67,"h":12.75,"l":12.67,"n":96,"o":12.75,"t":"2026-10-13T11:00:00Z","v":4405,"vw":12.704249},{"c":12.65,"h":12.65,"l":12.65,"n":8,"o":12.65,"t":"2026-10-13T11:05:00Z","v":289,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":11,"o":12.65,"t":"2026-10-13T11:10:00Z","v":405,"vw":12.65},{"c":12.64,"h":12.67,"l":12.64,"n":35,"o":12.6522,"t":"2026-10-13T11:15:00Z","v":4445,"vw":12.650319},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-13T11:20:00Z","v":136,"vw":12.65},{"c":12.65,"h":12.65,"l":12.63,"n":26,"o":12.65,"t":"2026-10-13T11:25:00Z","v":1053,"vw":12.640418},{"c":12.61,"h":12.63,"l":12.61,"n":45,"o":12.63,"t":"2026-10-13T11:30:00Z","v":2752,"vw":12.618143},{"c":12.61,"h":12.63,"l":12.61,"n":14,"o":12.63,"t":"2026-10-13T11:35:00Z","v":1027,"vw":12.61434},{"c":12.65,"h":12.65,"l":12.65,"n":8,"o":12.65,"t":"2026-10-13T11:40:00Z","v":218,"vw":12.65},{"c":12.6,"h":12.61,"l":12.6,"n":65,"o":12.61,"t":"2026-10-13T11:50:00Z","v":12792,"vw":12.60103},{"c":12.565,"h":12.5746,"l":12.55,"n":32,"o":12.5746,"t":"2026-10-13T12:00:00Z","v":2516,"vw":12.572461},{"c":12.55,"h":12.6,"l":12.54,"n":20,"o":12.54,"t":"2026-10-13T12:05:00Z","v":1628,"vw":12.55871},{"c":12.55,"h":12.5892,"l":12.5316,"n":43,"o":12.55,"t":"2026-10-13T12:10:00Z","v":3642,"vw":12.54346},{"c":12.535,"h":12.55,"l":12.5307,"n":33,"o":12.5499,"t":"2026-10-13T12:15:00Z","v":5968,"vw":12.540144},{"c":12.53,"h":12.5498,"l":12.53,"n":27,"o":12.5498,"t":"2026-10-13T12:20:00Z","v":1002,"vw":12.540569},{"c":12.54,"h":12.5491,"l":12.54,"n":9,"o":12.5466,"t":"2026-10-13T12:25:00Z","v":1578,"vw":12.542907},{"c":12.51,"h":12.5401,"l":12.51,"n":50,"o":12.54,"t":"2026-10-13T12:30:00Z","v":4633,"vw":12.518717},{"c":12.5,"h":12.55,"l":12.49,"n":140,"o":12.51,"t":"2026-10-13T12:35:00Z","v":17155,"vw":12.509004},{"c":12.5,"h":12.52,"l":12.5,"n":29,"o":12.52,"t":"2026-10-13T12:40:00Z","v":1788,"vw":12.512985},{"c":12.58,"h":12.58,"l":12.4858,"n":50,"o":12.5,"t":"2026-10-13T12:45:00Z","v":2556,"vw":12.513072},{"c":12.5229,"h":12.5499,"l":12.4771,"n":20,"o":12.54,"t":"2026-10-13T12:50:00Z","v":1212,"vw":12.516548},{"c":12.501,"h":12.54,"l":12.501,"n":12,"o":12.54,"t":"2026-10-13T12:55:00Z","v":860,"vw":12.529508},{"c":12.51,"h":12.51,"l":12.509,"n":12,"o":12.51,"t":"2026-10-13T13:00:00Z","v":719,"vw":12.509832},{"c":12.47,"h":12.49,"l":12.45,"n":39,"o":12.48,"t":"2026-10-13T13:05:00Z","v":3715,"vw":12.472905},{"c":12.46,"h":12.5,"l":12.45,"n":57,"o":12.458,"t":"2026-10-13T13:10:00Z","v":5048,"vw":12.468694},{"c":12.44,"h":12.48,"l":12.44,"n":74,"o":12.47,"t":"2026-10-13T13:15:00Z","v":9073,"vw":12.460524},{"c":12.46,"h":12.46,"l":12.46,"n":9,"o":12.46,"t":"2026-10-13T13:20:00Z","v":359,"vw":12.46},{"c":12.42,"h":12.54,"l":12.42,"n":44,"o":12.5,"t":"2026-10-13T13:25:00Z","v":4322,"vw":12.506577},{"c":12.28,"h":12.54,"l":12.25,"n":1799,"o":12.46,"t":"2026-10-13T13:30:00Z","v":286930,"vw":12.39547},{"c":12.345,"h":12.38,"l":12.2301,"n":1116,"o":12.28,"t":"2026-10-13T13:35:00Z","v":142053,"vw":12.326783},{"c":12.4514,"h":12.495,"l":12.335,"n":875,"o":12.335,"t":"2026-10-13T13:40:00Z","v":102227,"vw":12.411278},{"c":12.42,"h":12.515,"l":12.42,"n":764,"o":12.455,"t":"2026-10-13T13:45:00Z","v":68868,"vw":12.467454},{"c":12.35,"h":12.42,"l":12.2904,"n":746,"o":12.41,"t":"2026-10-13T13:50:00Z","v":86440,"vw":12.336225},{"c":12.36,"h":12.37,"l":12.3,"n":660,"o":12.35,"t":"2026-10-13T13:55:00Z","v":62267,"vw":12.326323},{"c":12.33,"h":12.36,"l":12.305,"n":705,"o":12.35,"t":"2026-10-13T14:00:00Z","v":58960,"vw":12.33469},{"c":12.36,"h":12.37,"l":12.29,"n":618,"o":12.33,"t":"2026-10-13T14:05:00Z","v":72998,"vw":12.332278},{"c":12.35,"h":12.41,"l":12.3363,"n":736,"o":12.355,"t":"2026-10-13T14:10:00Z","v":96232,"vw":12.369616},{"c":12.29,"h":12.37,"l":12.29,"n":763,"o":12.345,"t":"2026-10-13T14:15:00Z","v":58243,"vw":12.326206},{"c":12.32,"h":12.32,"l":12.275,"n":684,"o":12.29,"t":"2026-10-13T14:20:00Z","v":63999,"vw":12.294415},{"c":12.2416,"h":12.31,"l":12.23,"n":862,"o":12.31,"t":"2026-10-13T14:25:00Z","v":76810,"vw":12.259628},{"c":12.18,"h":12.26,"l":12.18,"n":1059,"o":12.245,"t":"2026-10-13T14:30:00Z","v":283368,"vw":12.227772},{"c":12.175,"h":12.2,"l":12.1601,"n":686,"o":12.18,"t":"2026-10-13T14:35:00Z","v":76637,"vw":12.17869},{"c":12.19,"h":12.215,"l":12.15,"n":625,"o":12.17,"t":"2026-10-13T14:40:00Z","v":86119,"vw":12.176186},{"c":12.175,"h":12.19,"l":12.16,"n":542,"o":12.1899,"t":"2026-10-13T14:45:00Z","v":53657,"vw":12.174387},{"c":12.11,"h":12.18,"l":12.0944,"n":1140,"o":12.18,"t":"2026-10-13T14:50:00Z","v":138976,"vw":12.133499},{"c":12.1199,"h":12.1499,"l":12.1001,"n":583,"o":12.105,"t":"2026-10-13T14:55:00Z","v":99250,"vw":12.121185},{"c":12.14,"h":12.155,"l":12.105,"n":496,"o":12.115,"t":"2026-10-13T15:00:00Z","v":39226,"vw":12.126678},{"c":12.1401,"h":12.145,"l":12.11,"n":477,"o":12.1424,"t":"2026-10-13T15:05:00Z","v":37761,"vw":12.132392},{"c":12.17,"h":12.18,"l":12.135,"n":499,"o":12.14,"t":"2026-10-13T15:10:00Z","v":38956,"vw":12.159032},{"c":12.135,"h":12.165,"l":12.13,"n":464,"o":12.165,"t":"2026-10-13T15:15:00Z","v":51685,"vw":12.148352},{"c":12.1801,"h":12.1898,"l":12.1,"n":671,"o":12.139,"t":"2026-10-13T15:20:00Z","v":89363,"vw":12.143444},{"c":12.145,"h":12.19,"l":12.14,"n":442,"o":12.185,"t":"2026-10-13T15:25:00Z","v":42147,"vw":12.167568},{"c":12.125,"h":12.155,"l":12.125,"n":514,"o":12.1414,"t":"2026-10-13T15:30:00Z","v":44862,"vw":12.140653},{"c":12.115,"h":12.13,"l":12.1,"n":383,"o":12.1286,"t":"2026-10-13T15:35:00Z","v":36137,"vw":12.114074},{"c":12.1018,"h":12.13,"l":12.1017,"n":449,"o":12.115,"t":"2026-10-13T15:40:00Z","v":92099,"vw":12.121182},{"c":12.095,"h":12.11,"l":12.09,"n":517,"o":12.1099,"t":"2026-10-13T15:45:00Z","v":50258,"vw":12.10013},{"c":12.115,"h":12.115,"l":12.08,"n":607,"o":12.09,"t":"2026-10-13T15:50:00Z","v":61506,"vw":12.09497},{"c":12.11,"h":12.125,"l":12.0977,"n":505,"o":12.11,"t":"2026-10-13T15:55:00Z","v":51045,"vw":12.113071},{"c":12.1599,"h":12.1599,"l":12.095,"n":565,"o":12.11,"t":"2026-10-13T16:00:00Z","v":58311,"vw":12.133496},{"c":12.15,"h":12.16,"l":12.13,"n":404,"o":12.155,"t":"2026-10-13T16:05:00Z","v":40138,"vw":12.152881},{"c":12.1823,"h":12.2,"l":12.15,"n":565,"o":12.15,"t":"2026-10-13T16:10:00Z","v":49645,"vw":12.178672},{"c":12.18,"h":12.19,"l":12.16,"n":437,"o":12.185,"t":"2026-10-13T16:15:00Z","v":41210,"vw":12.176141},{"c":12.185,"h":12.195,"l":12.18,"n":356,"o":12.185,"t":"2026-10-13T16:20:00Z","v":21191,"vw":12.187167},{"c":12.18,"h":12.19,"l":12.1713,"n":404,"o":12.19,"t":"2026-10-13T16:25:00Z","v":26509,"vw":12.18074},{"c":12.199,"h":12.22,"l":12.175,"n":558,"o":12.175,"t":"2026-10-13T16:30:00Z","v":59632,"vw":12.200291},{"c":12.265,"h":12.2698,"l":12.195,"n":440,"o":12.195,"t":"2026-10-13T16:35:00Z","v":38275,"vw":12.220047},{"c":12.27,"h":12.28,"l":12.25,"n":420,"o":12.265,"t":"2026-10-13T16:40:00Z","v":37246,"vw":12.264947},{"c":12.2899,"h":12.31,"l":12.26,"n":405,"o":12.26,"t":"2026-10-13T16:45:00Z","v":57296,"vw":12.284068},{"c":12.235,"h":12.29,"l":12.235,"n":408,"o":12.29,"t":"2026-10-13T16:50:00Z","v":91498,"vw":12.267046},{"c":12.245,"h":12.28,"l":12.21,"n":803,"o":12.23,"t":"2026-10-13T16:55:00Z","v":76652,"vw":12.246474},{"c":12.245,"h":12.249,"l":12.225,"n":369,"o":12.241,"t":"2026-10-13T17:00:00Z","v":28632,"vw":12.23511},{"c":12.245,"h":12.28,"l":12.245,"n":499,"o":12.249,"t":"2026-10-13T17:05:00Z","v":137173,"vw":12.273618},{"c":12.235,"h":12.255,"l":12.23,"n":307,"o":12.245,"t":"2026-10-13T17:10:00Z","v":45351,"vw":12.241363},{"c":12.205,"h":12.24,"l":12.2,"n":354,"o":12.235,"t":"2026-10-13T17:15:00Z","v":32949,"vw":12.216965},{"c":12.24,"h":12.255,"l":12.205,"n":663,"o":12.205,"t":"2026-10-13T17:20:00Z","v":59005,"vw":12.217611},{"c":12.205,"h":12.23,"l":12.205,"n":342,"o":12.23,"t":"2026-10-13T17:25:00Z","v":30751,"vw":12.215399},{"c":12.215,"h":12.22,"l":12.204,"n":259,"o":12.205,"t":"2026-10-13T17:30:00Z","v":18331,"vw":12.212841},{"c":12.228,"h":12.23,"l":12.21,"n":319,"o":12.215,"t":"2026-10-13T17:35:00Z","v":27108,"vw":12.219899},{"c":12.215,"h":12.2286,"l":12.2036,"n":255,"o":12.2286,"t":"2026-10-13T17:40:00Z","v":17184,"vw":12.21171},{"c":12.22,"h":12.23,"l":12.19,"n":459,"o":12.215,"t":"2026-10-13T17:45:00Z","v":38717,"vw":12.203895},{"c":12.19,"h":12.221,"l":12.17,"n":433,"o":12.221,"t":"2026-10-13T17:50:00Z","v":30602,"vw":12.187252},{"c":12.205,"h":12.21,"l":12.175,"n":366,"o":12.185,"t":"2026-10-13T17:55:00Z","v":26033,"vw":12.190981},{"c":12.215,"h":12.22,"l":12.1935,"n":313,"o":12.21,"t":"2026-10-13T18:00:00Z","v":27112,"vw":12.209176},{"c":12.3357,"h":12.35,"l":12.215,"n":788,"o":12.216,"t":"2026-10-13T18:05:00Z","v":118855,"vw":12.297884},{"c":12.305,"h":12.365,"l":12.305,"n":396,"o":12.34,"t":"2026-10-13T18:10:00Z","v":42348,"vw":12.338918},{"c":12.305,"h":12.32,"l":12.295,"n":381,"o":12.31,"t":"2026-10-13T18:15:00Z","v":27335,"vw":12.307992},{"c":12.27,"h":12.315,"l":12.27,"n":495,"o":12.31,"t":"2026-10-13T18:20:00Z","v":43899,"vw":12.290762},{"c":12.275,"h":12.295,"l":12.27,"n":281,"o":12.27,"t":"2026-10-13T18:25:00Z","v":18404,"vw":12.281324},{"c":12.265,"h":12.285,"l":12.255,"n":321,"o":12.275,"t":"2026-10-13T18:30:00Z","v":23246,"vw":12.269622},{"c":12.22,"h":12.265,"l":12.22,"n":342,"o":12.265,"t":"2026-10-13T18:35:00Z","v":25393,"vw":12.24598},{"c":12.235,"h":12.25,"l":12.22,"n":464,"o":12.23,"t":"2026-10-13T18:40:00Z","v":44526,"vw":12.236893},{"c":12.26,"h":12.27,"l":12.23,"n":405,"o":12.231,"t":"2026-10-13T18:45:00Z","v":27263,"vw":12.247221},{"c":12.27,"h":12.28,"l":12.25,"n":315,"o":12.26,"t":"2026-10-13T18:50:00Z","v":20675,"vw":12.262633},{"c":12.245,"h":12.265,"l":12.24,"n":288,"o":12.265,"t":"2026-10-13T18:55:00Z","v":21219,"vw":12.250237},{"c":12.225,"h":12.25,"l":12.22,"n":415,"o":12.24,"t":"2026-10-13T19:00:00Z","v":36234,"vw":12.234894},{"c":12.24,"h":12.24,"l":12.22,"n":397,"o":12.22,"t":"2026-10-13T19:05:00Z","v":35628,"vw":12.231742},{"c":12.205,"h":12.245,"l":12.2,"n":452,"o":12.23,"t":"2026-10-13T19:10:00Z","v":33307,"vw":12.221948},{"c":12.2151,"h":12.22,"l":12.1901,"n":521,"o":12.205,"t":"2026-10-13T19:15:00Z","v":46437,"vw":12.204889},{"c":12.2155,"h":12.24,"l":12.2,"n":453,"o":12.2116,"t":"2026-10-13T19:20:00Z","v":42924,"vw":12.214729},{"c":12.23,"h":12.24,"l":12.21,"n":568,"o":12.22,"t":"2026-10-13T19:25:00Z","v":70684,"vw":12.223987},{"c":12.23,"h":12.25,"l":12.22,"n":653,"o":12.225,"t":"2026-10-13T19:30:00Z","v":72864,"vw":12.233403},{"c":12.23,"h":12.24,"l":12.205,"n":498,"o":12.224,"t":"2026-10-13T19:35:00Z","v":48426,"vw":12.218601},{"c":12.235,"h":12.24,"l":12.205,"n":766,"o":12.23,"t":"2026-10-13T19:40:00Z","v":98486,"vw":12.223835},{"c":12.215,"h":12.235,"l":12.2,"n":654,"o":12.235,"t":"2026-10-13T19:45:00Z","v":49704,"vw":12.2142},{"c":12.215,"h":12.25,"l":12.19,"n":1400,"o":12.215,"t":"2026-10-13T19:50:00Z","v":126828,"vw":12.21511},{"c":12.1863,"h":12.24,"l":12.16,"n":3064,"o":12.22,"t":"2026-10-13T19:55:00Z","v":320471,"vw":12.195103},{"c":12.16,"h":12.19,"l":12.16,"n":66,"o":12.18,"t":"2026-10-13T20:00:00Z","v":796414,"vw":12.179473},{"c":12.18,"h":12.18,"l":12.18,"n":5,"o":12.18,"t":"2026-10-13T20:05:00Z","v":411,"vw":12.18},{"c":12.19,"h":12.19,"l":12.19,"n":23,"o":12.19,"t":"2026-10-13T20:10:00Z","v":275,"vw":12.19},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-10-13T20:15:00Z","v":276,"vw":12.22},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-13T20:20:00Z","v":170,"vw":12.18},{"c":12.206,"h":12.2071,"l":12.18,"n":12,"o":12.18,"t":"2026-10-13T20:30:00Z","v":1349,"vw":12.193781},{"c":12.2054,"h":12.2054,"l":12.2054,"n":3,"o":12.2054,"t":"2026-10-13T20:35:00Z","v":4365,"vw":12.2054},{"c":12.17,"h":12.1993,"l":12.17,"n":22,"o":12.17,"t":"2026-10-13T20:40:00Z","v":5017,"vw":12.187366},{"c":12.2,"h":12.2054,"l":12.2,"n":9,"o":12.2054,"t":"2026-10-13T20:45:00Z","v":374,"vw":12.203205},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-13T20:50:00Z","v":165,"vw":12.2},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-13T20:55:00Z","v":500,"vw":12.21},{"c":12.18,"h":12.18,"l":12.18,"n":5,"o":12.18,"t":"2026-10-13T21:00:00Z","v":540,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-13T21:05:00Z","v":554,"vw":12.2},{"c":12.2038,"h":12.2038,"l":12.17,"n":12,"o":12.2036,"t":"2026-10-13T21:10:00Z","v":1838,"vw":12.185166},{"c":12.19,"h":12.2,"l":12.19,"n":4,"o":12.2,"t":"2026-10-13T21:15:00Z","v":2127,"vw":12.190583},{"c":12.19,"h":12.19,"l":12.1892,"n":12,"o":12.1892,"t":"2026-10-13T21:20:00Z","v":1347,"vw":12.18929},{"c":12.1898,"h":12.1898,"l":12.1898,"n":3,"o":12.1898,"t":"2026-10-13T21:40:00Z","v":1020,"vw":12.1898},{"c":12.1731,"h":12.1892,"l":12.1731,"n":5,"o":12.1892,"t":"2026-10-13T21:45:00Z","v":1393,"vw":12.181555},{"c":12.19,"h":12.19,"l":12.18,"n":12,"o":12.18,"t":"2026-10-13T21:50:00Z","v":2178,"vw":12.186522},{"c":12.18,"h":12.18,"l":12.18,"n":6,"o":12.18,"t":"2026-10-13T21:55:00Z","v":1434,"vw":12.18},{"c":12.1995,"h":12.2,"l":12.1959,"n":11,"o":12.2,"t":"2026-10-13T22:00:00Z","v":1242,"vw":12.198197},{"c":12.2,"h":12.2,"l":12.1831,"n":10,"o":12.2,"t":"2026-10-13T22:05:00Z","v":783,"vw":12.190877},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-13T22:10:00Z","v":209,"vw":12.2},{"c":12.1884,"h":12.19,"l":12.1884,"n":7,"o":12.19,"t":"2026-10-13T22:15:00Z","v":1118,"vw":12.189561},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-13T22:20:00Z","v":108,"vw":12.18},{"c":12.1802,"h":12.181,"l":12.1802,"n":6,"o":12.181,"t":"2026-10-13T22:30:00Z","v":787,"vw":12.180482},{"c":12.1885,"h":12.1896,"l":12.1885,"n":5,"o":12.1896,"t":"2026-10-13T22:45:00Z","v":428,"vw":12.189325},{"c":12.199,"h":12.199,"l":12.199,"n":2,"o":12.199,"t":"2026-10-13T22:55:00Z","v":103,"vw":12.199},{"c":12.199,"h":12.199,"l":12.199,"n":3,"o":12.199,"t":"2026-10-13T23:00:00Z","v":113,"vw":12.199},{"c":12.19,"h":12.19,"l":12.19,"n":8,"o":12.19,"t":"2026-10-13T23:05:00Z","v":4790,"vw":12.19},{"c":12.199,"h":12.199,"l":12.1915,"n":5,"o":12.1915,"t":"2026-10-13T23:15:00Z","v":453,"vw":12.1965},{"c":12.21,"h":12.21,"l":12.2,"n":23,"o":12.2,"t":"2026-10-13T23:20:00Z","v":2546,"vw":12.200465},{"c":12.2,"h":12.2,"l":12.2,"n":14,"o":12.2,"t":"2026-10-13T23:25:00Z","v":3972,"vw":12.2},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-10-13T23:30:00Z","v":102,"vw":12.19},{"c":12.2412,"h":12.2412,"l":12.2,"n":3,"o":12.2,"t":"2026-10-13T23:35:00Z","v":625,"vw":12.234333},{"c":12.19,"h":12.2338,"l":12.19,"n":16,"o":12.2338,"t":"2026-10-13T23:40:00Z","v":1794,"vw":12.194895},{"c":12.22,"h":12.22,"l":12.19,"n":10,"o":12.19,"t":"2026-10-13T23:45:00Z","v":952,"vw":12.206254},{"c":12.242,"h":12.242,"l":12.2397,"n":4,"o":12.2397,"t":"2026-10-13T23:55:00Z","v":1103,"vw":12.241791},{"c":12.22,"h":12.31,"l":12.17,"n":202,"o":12.29,"t":"2026-10-14T08:00:00Z","v":10631,"vw":12.236009},{"c":12.28,"h":12.28,"l":12.25,"n":3,"o":12.25,"t":"2026-10-14T08:05:00Z","v":2318,"vw":12.257804},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-10-14T08:10:00Z","v":475,"vw":12.27},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-14T08:25:00Z","v":1755,"vw":12.32},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-14T08:30:00Z","v":570,"vw":12.28},{"c":12.25,"h":12.28,"l":12.25,"n":16,"o":12.28,"t":"2026-10-14T08:45:00Z","v":3189,"vw":12.251654},{"c":12.21,"h":12.26,"l":12.21,"n":62,"o":12.26,"t":"2026-10-14T08:50:00Z","v":5157,"vw":12.249166},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-14T09:00:00Z","v":104,"vw":12.24},{"c":12.22,"h":12.22,"l":12.21,"n":11,"o":12.21,"t":"2026-10-14T09:05:00Z","v":734,"vw":12.214828},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-10-14T09:20:00Z","v":1200,"vw":12.22},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-10-14T09:25:00Z","v":499,"vw":12.21},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-14T09:30:00Z","v":191,"vw":12.26},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-14T09:40:00Z","v":100,"vw":12.22},{"c":12.2527,"h":12.2527,"l":12.2527,"n":1,"o":12.2527,"t":"2026-10-14T09:45:00Z","v":150,"vw":12.2527},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-14T10:05:00Z","v":140,"vw":12.22},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-14T10:10:00Z","v":140,"vw":12.22},{"c":12.23,"h":12.23,"l":12.23,"n":4,"o":12.23,"t":"2026-10-14T10:20:00Z","v":274,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-14T10:30:00Z","v":251,"vw":12.23},{"c":12.2319,"h":12.2319,"l":12.2319,"n":1,"o":12.2319,"t":"2026-10-14T10:35:00Z","v":1320,"vw":12.2319},{"c":12.23,"h":12.23,"l":12.23,"n":11,"o":12.23,"t":"2026-10-14T10:40:00Z","v":1186,"vw":12.23},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-10-14T10:45:00Z","v":147,"vw":12.22},{"c":12.2,"h":12.2,"l":12.2,"n":20,"o":12.2,"t":"2026-10-14T11:00:00Z","v":1230,"vw":12.2},{"c":12.2,"h":12.26,"l":12.17,"n":16,"o":12.17,"t":"2026-10-14T11:05:00Z","v":659,"vw":12.216071},{"c":12.1696,"h":12.1696,"l":12.1696,"n":2,"o":12.1696,"t":"2026-10-14T11:10:00Z","v":216,"vw":12.1696},{"c":12.15,"h":12.1766,"l":12.15,"n":2,"o":12.1766,"t":"2026-10-14T11:20:00Z","v":300,"vw":12.158867},{"c":12.18,"h":12.18,"l":12.16,"n":6,"o":12.16,"t":"2026-10-14T11:35:00Z","v":997,"vw":12.166667},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-10-14T11:40:00Z","v":217,"vw":12.16},{"c":12.16,"h":12.16,"l":12.15,"n":10,"o":12.15,"t":"2026-10-14T11:45:00Z","v":1137,"vw":12.151674},{"c":12.165,"h":12.18,"l":12.15,"n":51,"o":12.15,"t":"2026-10-14T11:50:00Z","v":4145,"vw":12.171528},{"c":12.14,"h":12.14,"l":12.1194,"n":5,"o":12.1194,"t":"2026-10-14T11:55:00Z","v":669,"vw":12.132077},{"c":12.15,"h":12.15,"l":12.15,"n":7,"o":12.15,"t":"2026-10-14T12:05:00Z","v":557,"vw":12.15},{"c":12.1437,"h":12.2,"l":12.1223,"n":23,"o":12.1223,"t":"2026-10-14T12:10:00Z","v":3253,"vw":12.146426},{"c":12.3,"h":12.3,"l":12.16,"n":4,"o":12.16,"t":"2026-10-14T12:15:00Z","v":625,"vw":12.225722},{"c":12.18,"h":12.29,"l":12.17,"n":25,"o":12.29,"t":"2026-10-14T12:20:00Z","v":4605,"vw":12.195629},{"c":12.27,"h":12.27,"l":12.18,"n":5,"o":12.18,"t":"2026-10-14T12:25:00Z","v":705,"vw":12.205714},{"c":12.01,"h":12.15,"l":12.01,"n":125,"o":12.15,"t":"2026-10-14T12:30:00Z","v":9054,"vw":12.073862},{"c":11.93,"h":12.02,"l":11.9,"n":343,"o":12.02,"t":"2026-10-14T12:35:00Z","v":28218,"vw":11.972829},{"c":11.93,"h":11.9847,"l":11.9,"n":37,"o":11.9,"t":"2026-10-14T12:40:00Z","v":3536,"vw":11.921501},{"c":11.89,"h":11.92,"l":11.89,"n":99,"o":11.92,"t":"2026-10-14T12:45:00Z","v":9645,"vw":11.902172},{"c":11.9,"h":11.92,"l":11.89,"n":76,"o":11.89,"t":"2026-10-14T12:50:00Z","v":8744,"vw":11.901296},{"c":11.85,"h":11.91,"l":11.83,"n":106,"o":11.91,"t":"2026-10-14T12:55:00Z","v":18677,"vw":11.87125},{"c":11.85,"h":11.89,"l":11.81,"n":89,"o":11.81,"t":"2026-10-14T13:00:00Z","v":21882,"vw":11.828681},{"c":11.8671,"h":11.9013,"l":11.85,"n":31,"o":11.85,"t":"2026-10-14T13:05:00Z","v":2543,"vw":11.879229},{"c":11.87,"h":11.88,"l":11.83,"n":39,"o":11.83,"t":"2026-10-14T13:10:00Z","v":6133,"vw":11.857686},{"c":11.84,"h":11.8723,"l":11.83,"n":43,"o":11.87,"t":"2026-10-14T13:15:00Z","v":4414,"vw":11.858587},{"c":11.8028,"h":11.82,"l":11.8,"n":140,"o":11.81,"t":"2026-10-14T13:20:00Z","v":17721,"vw":11.810761},{"c":11.93,"h":11.93,"l":11.84,"n":122,"o":11.85,"t":"2026-10-14T13:25:00Z","v":39997,"vw":11.913541},{"c":11.735,"h":11.94,"l":11.73,"n":1727,"o":11.865,"t":"2026-10-14T13:30:00Z","v":356737,"vw":11.867905},{"c":11.765,"h":11.77,"l":11.69,"n":1142,"o":11.73,"t":"2026-10-14T13:35:00Z","v":124940,"vw":11.727192},{"c":11.815,"h":11.86,"l":11.7208,"n":963,"o":11.765,"t":"2026-10-14T13:40:00Z","v":108752,"vw":11.788469},{"c":11.785,"h":11.8499,"l":11.76,"n":1207,"o":11.815,"t":"2026-10-14T13:45:00Z","v":112325,"vw":11.795093},{"c":11.685,"h":11.8099,"l":11.6807,"n":1012,"o":11.785,"t":"2026-10-14T13:50:00Z","v":122056,"vw":11.716066},{"c":11.51,"h":11.69,"l":11.502,"n":1418,"o":11.685,"t":"2026-10-14T13:55:00Z","v":174008,"vw":11.576356},{"c":11.42,"h":11.525,"l":11.405,"n":1686,"o":11.5101,"t":"2026-10-14T14:00:00Z","v":257098,"vw":11.477611},{"c":11.41,"h":11.45,"l":11.35,"n":1236,"o":11.41,"t":"2026-10-14T14:05:00Z","v":143540,"vw":11.39961},{"c":11.445,"h":11.4599,"l":11.395,"n":924,"o":11.41,"t":"2026-10-14T14:10:00Z","v":102292,"vw":11.429815},{"c":11.425,"h":11.495,"l":11.4,"n":929,"o":11.4499,"t":"2026-10-14T14:15:00Z","v":104871,"vw":11.440342},{"c":11.405,"h":11.47,"l":11.38,"n":1027,"o":11.425,"t":"2026-10-14T14:20:00Z","v":86104,"vw":11.424184},{"c":11.37,"h":11.4058,"l":11.36,"n":643,"o":11.4,"t":"2026-10-14T14:25:00Z","v":78588,"vw":11.379366},{"c":11.385,"h":11.405,"l":11.3419,"n":819,"o":11.365,"t":"2026-10-14T14:30:00Z","v":87710,"vw":11.370529},{"c":11.395,"h":11.44,"l":11.365,"n":1243,"o":11.385,"t":"2026-10-14T14:35:00Z","v":115309,"vw":11.397776},{"c":11.5101,"h":11.54,"l":11.39,"n":967,"o":11.395,"t":"2026-10-14T14:40:00Z","v":150615,"vw":11.484195},{"c":11.49,"h":11.565,"l":11.49,"n":681,"o":11.515,"t":"2026-10-14T14:45:00Z","v":72607,"vw":11.528221},{"c":11.445,"h":11.5,"l":11.42,"n":651,"o":11.49,"t":"2026-10-14T14:50:00Z","v":56709,"vw":11.456373},{"c":11.47,"h":11.475,"l":11.44,"n":701,"o":11.445,"t":"2026-10-14T14:55:00Z","v":76199,"vw":11.458249},{"c":11.42,"h":11.465,"l":11.42,"n":483,"o":11.465,"t":"2026-10-14T15:00:00Z","v":42112,"vw":11.436333},{"c":11.405,"h":11.43,"l":11.39,"n":622,"o":11.425,"t":"2026-10-14T15:05:00Z","v":51666,"vw":11.410513},{"c":11.405,"h":11.425,"l":11.38,"n":650,"o":11.405,"t":"2026-10-14T15:10:00Z","v":58654,"vw":11.402481},{"c":11.4579,"h":11.475,"l":11.4,"n":630,"o":11.4,"t":"2026-10-14T15:15:00Z","v":47018,"vw":11.442379},{"c":11.4404,"h":11.469,"l":11.43,"n":496,"o":11.455,"t":"2026-10-14T15:20:00Z","v":43235,"vw":11.445967},{"c":11.4201,"h":11.46,"l":11.42,"n":547,"o":11.445,"t":"2026-10-14T15:25:00Z","v":62303,"vw":11.438869},{"c":11.39,"h":11.44,"l":11.39,"n":492,"o":11.43,"t":"2026-10-14T15:30:00Z","v":33893,"vw":11.408883},{"c":11.425,"h":11.465,"l":11.34,"n":1711,"o":11.398,"t":"2026-10-14T15:35:00Z","v":219326,"vw":11.406994},{"c":11.355,"h":11.425,"l":11.35,"n":617,"o":11.425,"t":"2026-10-14T15:40:00Z","v":69300,"vw":11.392008},{"c":11.35,"h":11.38,"l":11.35,"n":524,"o":11.355,"t":"2026-10-14T15:45:00Z","v":61999,"vw":11.363726},{"c":11.405,"h":11.42,"l":11.35,"n":557,"o":11.36,"t":"2026-10-14T15:50:00Z","v":57074,"vw":11.378857},{"c":11.385,"h":11.41,"l":11.365,"n":539,"o":11.405,"t":"2026-10-14T15:55:00Z","v":66808,"vw":11.384372},{"c":11.345,"h":11.38,"l":11.32,"n":716,"o":11.38,"t":"2026-10-14T16:00:00Z","v":103596,"vw":11.338603},{"c":11.33,"h":11.36,"l":11.315,"n":597,"o":11.35,"t":"2026-10-14T16:05:00Z","v":96434,"vw":11.329838},{"c":11.235,"h":11.33,"l":11.23,"n":1322,"o":11.32,"t":"2026-10-14T16:10:00Z","v":192196,"vw":11.275963},{"c":11.255,"h":11.27,"l":11.22,"n":1068,"o":11.24,"t":"2026-10-14T16:15:00Z","v":238599,"vw":11.246455},{"c":11.22,"h":11.26,"l":11.22,"n":499,"o":11.255,"t":"2026-10-14T16:20:00Z","v":50459,"vw":11.242461},{"c":11.215,"h":11.25,"l":11.21,"n":620,"o":11.225,"t":"2026-10-14T16:25:00Z","v":78704,"vw":11.222451},{"c":11.225,"h":11.23,"l":11.2,"n":678,"o":11.215,"t":"2026-10-14T16:30:00Z","v":71925,"vw":11.213179},{"c":11.3,"h":11.305,"l":11.22,"n":738,"o":11.225,"t":"2026-10-14T16:35:00Z","v":69302,"vw":11.26851},{"c":11.29,"h":11.31,"l":11.27,"n":509,"o":11.29,"t":"2026-10-14T16:40:00Z","v":39589,"vw":11.291052},{"c":11.275,"h":11.29,"l":11.26,"n":414,"o":11.29,"t":"2026-10-14T16:45:00Z","v":36358,"vw":11.272124},{"c":11.23,"h":11.275,"l":11.23,"n":572,"o":11.275,"t":"2026-10-14T16:50:00Z","v":76571,"vw":11.243515},{"c":11.285,"h":11.29,"l":11.22,"n":385,"o":11.23,"t":"2026-10-14T16:55:00Z","v":41899,"vw":11.250546},{"c":11.235,"h":11.305,"l":11.235,"n":511,"o":11.28,"t":"2026-10-14T17:00:00Z","v":39690,"vw":11.276596},{"c":11.215,"h":11.25,"l":11.21,"n":474,"o":11.2395,"t":"2026-10-14T17:05:00Z","v":43077,"vw":11.227616},{"c":11.24,"h":11.24,"l":11.2,"n":658,"o":11.22,"t":"2026-10-14T17:10:00Z","v":90268,"vw":11.214221},{"c":11.245,"h":11.25,"l":11.22,"n":789,"o":11.235,"t":"2026-10-14T17:15:00Z","v":129266,"vw":11.231502},{"c":11.215,"h":11.25,"l":11.21,"n":861,"o":11.245,"t":"2026-10-14T17:20:00Z","v":134984,"vw":11.239812},{"c":11.17,"h":11.22,"l":11.17,"n":693,"o":11.215,"t":"2026-10-14T17:25:00Z","v":58700,"vw":11.188771},{"c":11.18,"h":11.185,"l":11.16,"n":538,"o":11.1799,"t":"2026-10-14T17:30:00Z","v":37163,"vw":11.172848},{"c":11.135,"h":11.179,"l":11.12,"n":645,"o":11.175,"t":"2026-10-14T17:35:00Z","v":96231,"vw":11.143527},{"c":11.1014,"h":11.135,"l":11.09,"n":1154,"o":11.135,"t":"2026-10-14T17:40:00Z","v":207371,"vw":11.105332},{"c":11.09,"h":11.1086,"l":11.07,"n":780,"o":11.105,"t":"2026-10-14T17:45:00Z","v":128501,"vw":11.090169},{"c":11.0605,"h":11.08,"l":11.05,"n":721,"o":11.08,"t":"2026-10-14T17:50:00Z","v":89979,"vw":11.068951},{"c":11.045,"h":11.0699,"l":11.03,"n":647,"o":11.06,"t":"2026-10-14T17:55:00Z","v":78858,"vw":11.04494},{"c":11.015,"h":11.055,"l":11.01,"n":811,"o":11.04,"t":"2026-10-14T18:00:00Z","v":81991,"vw":11.028876},{"c":11.015,"h":11.03,"l":11,"n":1254,"o":11.015,"t":"2026-10-14T18:05:00Z","v":186204,"vw":11.008236},{"c":11.075,"h":11.0899,"l":11,"n":997,"o":11.015,"t":"2026-10-14T18:10:00Z","v":122877,"vw":11.037596},{"c":11.045,"h":11.08,"l":11.045,"n":517,"o":11.075,"t":"2026-10-14T18:15:00Z","v":45388,"vw":11.05981},{"c":11.045,"h":11.075,"l":11.035,"n":517,"o":11.05,"t":"2026-10-14T18:20:00Z","v":44207,"vw":11.055811},{"c":11.03,"h":11.0586,"l":11.03,"n":414,"o":11.045,"t":"2026-10-14T18:25:00Z","v":44874,"vw":11.042633},{"c":11.025,"h":11.04,"l":11.0135,"n":524,"o":11.03,"t":"2026-10-14T18:30:00Z","v":46216,"vw":11.025378},{"c":11.015,"h":11.035,"l":11,"n":504,"o":11.0299,"t":"2026-10-14T18:35:00Z","v":42909,"vw":11.019639},{"c":11.0377,"h":11.04,"l":11,"n":475,"o":11.015,"t":"2026-10-14T18:40:00Z","v":62210,"vw":11.01878},{"c":11.04,"h":11.05,"l":11.0301,"n":614,"o":11.035,"t":"2026-10-14T18:45:00Z","v":66989,"vw":11.041422},{"c":11.045,"h":11.06,"l":11.0302,"n":511,"o":11.045,"t":"2026-10-14T18:50:00Z","v":60856,"vw":11.049822},{"c":11.0257,"h":11.05,"l":11.0236,"n":464,"o":11.045,"t":"2026-10-14T18:55:00Z","v":49581,"vw":11.038835},{"c":11.01,"h":11.03,"l":11,"n":672,"o":11.02,"t":"2026-10-14T19:00:00Z","v":66458,"vw":11.011836},{"c":11.035,"h":11.035,"l":11,"n":402,"o":11.015,"t":"2026-10-14T19:05:00Z","v":39830,"vw":11.014962},{"c":11.035,"h":11.07,"l":11.03,"n":554,"o":11.04,"t":"2026-10-14T19:10:00Z","v":49851,"vw":11.047484},{"c":11.13,"h":11.135,"l":11.02,"n":858,"o":11.035,"t":"2026-10-14T19:15:00Z","v":99756,"vw":11.068349},{"c":11.135,"h":11.15,"l":11.115,"n":714,"o":11.125,"t":"2026-10-14T19:20:00Z","v":73008,"vw":11.130982},{"c":11.115,"h":11.15,"l":11.115,"n":588,"o":11.135,"t":"2026-10-14T19:25:00Z","v":65407,"vw":11.132266},{"c":11.145,"h":11.17,"l":11.11,"n":691,"o":11.115,"t":"2026-10-14T19:30:00Z","v":100027,"vw":11.134479},{"c":11.125,"h":11.145,"l":11.09,"n":787,"o":11.145,"t":"2026-10-14T19:35:00Z","v":94672,"vw":11.109285},{"c":11.145,"h":11.185,"l":11.12,"n":967,"o":11.125,"t":"2026-10-14T19:40:00Z","v":103128,"vw":11.157998},{"c":11.085,"h":11.16,"l":11.07,"n":1298,"o":11.15,"t":"2026-10-14T19:45:00Z","v":136910,"vw":11.096483},{"c":10.985,"h":11.105,"l":10.96,"n":3987,"o":11.085,"t":"2026-10-14T19:50:00Z","v":609663,"vw":11.008641},{"c":11.02,"h":11.025,"l":10.95,"n":4197,"o":10.985,"t":"2026-10-14T19:55:00Z","v":785286,"vw":10.992174},{"c":11.06,"h":11.0992,"l":10.99,"n":150,"o":11.02,"t":"2026-10-14T20:00:00Z","v":997564,"vw":11.021104},{"c":11.03,"h":11.06,"l":11.02,"n":25,"o":11.06,"t":"2026-10-14T20:05:00Z","v":1444,"vw":11.041386},{"c":11.0473,"h":11.0495,"l":11.0027,"n":65,"o":11.03,"t":"2026-10-14T20:10:00Z","v":9142,"vw":11.017952},{"c":11.0265,"h":11.0272,"l":11,"n":39,"o":11.01,"t":"2026-10-14T20:15:00Z","v":4459,"vw":11.019115},{"c":11.08,"h":11.08,"l":11.01,"n":21,"o":11.01,"t":"2026-10-14T20:20:00Z","v":1110,"vw":11.052176},{"c":11.01,"h":11.0633,"l":11.01,"n":17,"o":11.0633,"t":"2026-10-14T20:25:00Z","v":1726,"vw":11.055031},{"c":11.057,"h":11.057,"l":11.02,"n":19,"o":11.04,"t":"2026-10-14T20:30:00Z","v":2233,"vw":11.032604},{"c":11.04,"h":11.04,"l":11.02,"n":17,"o":11.03,"t":"2026-10-14T20:35:00Z","v":1557,"vw":11.027943},{"c":10.92,"h":11.05,"l":10.885,"n":215,"o":11.02,"t":"2026-10-14T20:40:00Z","v":28075,"vw":10.975971},{"c":10.96,"h":10.9683,"l":10.9,"n":125,"o":10.92,"t":"2026-10-14T20:45:00Z","v":13773,"vw":10.929188},{"c":10.9615,"h":10.99,"l":10.91,"n":74,"o":10.93,"t":"2026-10-14T20:50:00Z","v":8353,"vw":10.968084},{"c":10.97,"h":10.99,"l":10.96,"n":59,"o":10.9618,"t":"2026-10-14T20:55:00Z","v":9704,"vw":10.965644},{"c":10.9709,"h":10.9886,"l":10.9709,"n":8,"o":10.9886,"t":"2026-10-14T21:00:00Z","v":2577,"vw":10.985712},{"c":10.97,"h":10.98,"l":10.97,"n":15,"o":10.98,"t":"2026-10-14T21:05:00Z","v":1617,"vw":10.973203},{"c":10.98,"h":10.98,"l":10.95,"n":26,"o":10.96,"t":"2026-10-14T21:10:00Z","v":1043,"vw":10.958897},{"c":10.95,"h":10.98,"l":10.95,"n":22,"o":10.95,"t":"2026-10-14T21:15:00Z","v":3632,"vw":10.955656},{"c":10.97,"h":10.97,"l":10.966,"n":28,"o":10.97,"t":"2026-10-14T21:20:00Z","v":3299,"vw":10.968175},{"c":10.99,"h":11,"l":10.99,"n":45,"o":10.9969,"t":"2026-10-14T21:25:00Z","v":12202,"vw":10.991048},{"c":10.9731,"h":10.9731,"l":10.9731,"n":7,"o":10.9731,"t":"2026-10-14T21:30:00Z","v":1463,"vw":10.9731},{"c":10.97,"h":10.9707,"l":10.97,"n":7,"o":10.9707,"t":"2026-10-14T21:35:00Z","v":830,"vw":10.970208},{"c":10.97,"h":10.97,"l":10.97,"n":8,"o":10.97,"t":"2026-10-14T21:40:00Z","v":973,"vw":10.97},{"c":10.98,"h":10.99,"l":10.98,"n":6,"o":10.99,"t":"2026-10-14T21:45:00Z","v":2156,"vw":10.98935},{"c":10.9831,"h":10.9831,"l":10.98,"n":7,"o":10.98,"t":"2026-10-14T21:50:00Z","v":942,"vw":10.982616},{"c":10.98,"h":11,"l":10.98,"n":7,"o":11,"t":"2026-10-14T21:55:00Z","v":303,"vw":10.99},{"c":10.998,"h":10.9988,"l":10.9821,"n":12,"o":10.9988,"t":"2026-10-14T22:00:00Z","v":1806,"vw":10.995281},{"c":11,"h":11,"l":10.9862,"n":27,"o":10.9983,"t":"2026-10-14T22:05:00Z","v":2164,"vw":10.995456},{"c":10.98,"h":11,"l":10.98,"n":18,"o":10.9968,"t":"2026-10-14T22:10:00Z","v":9420,"vw":10.983151},{"c":11,"h":11,"l":10.99,"n":6,"o":10.99,"t":"2026-10-14T22:15:00Z","v":286,"vw":10.995},{"c":10.95,"h":10.9978,"l":10.95,"n":61,"o":10.9978,"t":"2026-10-14T22:20:00Z","v":3465,"vw":10.962952},{"c":10.92,"h":11,"l":10.9,"n":73,"o":10.93,"t":"2026-10-14T22:25:00Z","v":6557,"vw":10.921159},{"c":10.9,"h":10.93,"l":10.9,"n":14,"o":10.93,"t":"2026-10-14T22:30:00Z","v":1190,"vw":10.922306},{"c":10.842,"h":10.9,"l":10.842,"n":84,"o":10.9,"t":"2026-10-14T22:35:00Z","v":10617,"vw":10.887629},{"c":10.8628,"h":10.87,"l":10.7653,"n":103,"o":10.84,"t":"2026-10-14T22:40:00Z","v":9732,"vw":10.808462},{"c":10.87,"h":10.87,"l":10.84,"n":16,"o":10.84,"t":"2026-10-14T22:45:00Z","v":973,"vw":10.850302},{"c":10.85,"h":10.92,"l":10.82,"n":22,"o":10.87,"t":"2026-10-14T22:50:00Z","v":4437,"vw":10.851751},{"c":10.82,"h":11,"l":10.82,"n":14,"o":11,"t":"2026-10-14T22:55:00Z","v":1010,"vw":10.890196},{"c":10.82,"h":10.9,"l":10.82,"n":35,"o":10.83,"t":"2026-10-14T23:00:00Z","v":3923,"vw":10.843619},{"c":10.87,"h":10.88,"l":10.82,"n":21,"o":10.8688,"t":"2026-10-14T23:05:00Z","v":1806,"vw":10.843747},{"c":10.8799,"h":10.88,"l":10.829,"n":15,"o":10.829,"t":"2026-10-14T23:10:00Z","v":1781,"vw":10.860897},{"c":10.8318,"h":10.8799,"l":10.83,"n":29,"o":10.8799,"t":"2026-10-14T23:15:00Z","v":5528,"vw":10.84435},{"c":10.8515,"h":10.8515,"l":10.8,"n":28,"o":10.83,"t":"2026-10-14T23:20:00Z","v":17987,"vw":10.829378},{"c":10.89,"h":10.8912,"l":10.85,"n":14,"o":10.89,"t":"2026-10-14T23:25:00Z","v":6622,"vw":10.860739},{"c":10.9424,"h":10.9424,"l":10.85,"n":42,"o":10.85,"t":"2026-10-14T23:30:00Z","v":7384,"vw":10.861362},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-14T23:35:00Z","v":211,"vw":10.87},{"c":10.86,"h":10.92,"l":10.86,"n":12,"o":10.92,"t":"2026-10-14T23:40:00Z","v":1611,"vw":10.91},{"c":10.8624,"h":10.9299,"l":10.85,"n":20,"o":10.85,"t":"2026-10-14T23:45:00Z","v":1526,"vw":10.867575},{"c":10.88,"h":10.94,"l":10.84,"n":23,"o":10.85,"t":"2026-10-14T23:50:00Z","v":7960,"vw":10.848029},{"c":10.94,"h":10.94,"l":10.8,"n":24,"o":10.85,"t":"2026-10-14T23:55:00Z","v":3366,"vw":10.875883},{"c":10.77,"h":10.9,"l":10.75,"n":640,"o":10.76,"t":"2026-10-15T08:00:00Z","v":59042,"vw":10.824586},{"c":10.73,"h":10.84,"l":10.72,"n":22,"o":10.76,"t":"2026-10-15T08:05:00Z","v":1421,"vw":10.746746},{"c":10.72,"h":10.72,"l":10.72,"n":8,"o":10.72,"t":"2026-10-15T08:10:00Z","v":296,"vw":10.72},{"c":10.62,"h":10.71,"l":10.62,"n":29,"o":10.71,"t":"2026-10-15T08:15:00Z","v":1026,"vw":10.649375},{"c":10.67,"h":10.67,"l":10.66,"n":7,"o":10.66,"t":"2026-10-15T08:20:00Z","v":470,"vw":10.662273},{"c":10.6657,"h":10.6657,"l":10.6657,"n":1,"o":10.6657,"t":"2026-10-15T08:25:00Z","v":192,"vw":10.6657},{"c":10.6666,"h":10.67,"l":10.6666,"n":15,"o":10.67,"t":"2026-10-15T08:30:00Z","v":3116,"vw":10.669884},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-15T08:35:00Z","v":100,"vw":10.68},{"c":10.67,"h":10.68,"l":10.67,"n":10,"o":10.67,"t":"2026-10-15T08:40:00Z","v":1667,"vw":10.670906},{"c":10.67,"h":10.67,"l":10.67,"n":22,"o":10.67,"t":"2026-10-15T08:45:00Z","v":2405,"vw":10.67},{"c":10.69,"h":10.69,"l":10.67,"n":9,"o":10.67,"t":"2026-10-15T08:50:00Z","v":2033,"vw":10.687827},{"c":10.68,"h":10.69,"l":10.6601,"n":7,"o":10.69,"t":"2026-10-15T09:00:00Z","v":1204,"vw":10.685014},{"c":10.67,"h":10.67,"l":10.67,"n":5,"o":10.67,"t":"2026-10-15T09:05:00Z","v":1000,"vw":10.67},{"c":10.72,"h":10.72,"l":10.7,"n":35,"o":10.7,"t":"2026-10-15T09:10:00Z","v":2450,"vw":10.702788},{"c":10.69,"h":10.69,"l":10.69,"n":3,"o":10.69,"t":"2026-10-15T09:15:00Z","v":161,"vw":10.69},{"c":10.65,"h":10.66,"l":10.65,"n":20,"o":10.66,"t":"2026-10-15T09:30:00Z","v":1191,"vw":10.656427},{"c":10.6298,"h":10.66,"l":10.6298,"n":15,"o":10.66,"t":"2026-10-15T09:35:00Z","v":3704,"vw":10.639823},{"c":10.7,"h":10.7,"l":10.6281,"n":3,"o":10.6281,"t":"2026-10-15T09:40:00Z","v":735,"vw":10.642793},{"c":10.69,"h":10.69,"l":10.69,"n":8,"o":10.69,"t":"2026-10-15T09:45:00Z","v":958,"vw":10.69},{"c":10.67,"h":10.69,"l":10.67,"n":2,"o":10.69,"t":"2026-10-15T09:50:00Z","v":300,"vw":10.683333},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-15T10:00:00Z","v":110,"vw":10.68},{"c":10.65,"h":10.65,"l":10.63,"n":32,"o":10.6375,"t":"2026-10-15T10:05:00Z","v":1062,"vw":10.6419},{"c":10.66,"h":10.66,"l":10.63,"n":7,"o":10.64,"t":"2026-10-15T10:10:00Z","v":1387,"vw":10.63514},{"c":10.66,"h":10.66,"l":10.64,"n":8,"o":10.64,"t":"2026-10-15T10:15:00Z","v":429,"vw":10.645836},{"c":10.64,"h":10.64,"l":10.64,"n":4,"o":10.64,"t":"2026-10-15T10:20:00Z","v":314,"vw":10.64},{"c":10.6493,"h":10.65,"l":10.63,"n":10,"o":10.65,"t":"2026-10-15T10:30:00Z","v":686,"vw":10.64586},{"c":10.64,"h":10.64,"l":10.63,"n":7,"o":10.63,"t":"2026-10-15T10:35:00Z","v":465,"vw":10.637396},{"c":10.64,"h":10.6401,"l":10.64,"n":12,"o":10.64,"t":"2026-10-15T10:40:00Z","v":1383,"vw":10.64004},{"c":10.6,"h":10.63,"l":10.6,"n":27,"o":10.63,"t":"2026-10-15T10:50:00Z","v":8213,"vw":10.620554},{"c":10.605,"h":10.605,"l":10.6,"n":48,"o":10.6011,"t":"2026-10-15T10:55:00Z","v":1396,"vw":10.601208},{"c":10.5215,"h":10.61,"l":10.52,"n":197,"o":10.6097,"t":"2026-10-15T11:00:00Z","v":10429,"vw":10.551734},{"c":10.4746,"h":10.54,"l":10.37,"n":216,"o":10.53,"t":"2026-10-15T11:05:00Z","v":11970,"vw":10.494093},{"c":10.53,"h":10.53,"l":10.4695,"n":52,"o":10.47,"t":"2026-10-15T11:10:00Z","v":30651,"vw":10.520456},{"c":10.56,"h":10.56,"l":10.5228,"n":17,"o":10.5228,"t":"2026-10-15T11:15:00Z","v":1649,"vw":10.533439},{"c":10.55,"h":10.57,"l":10.5309,"n":44,"o":10.57,"t":"2026-10-15T11:20:00Z","v":18018,"vw":10.547196},{"c":10.6,"h":10.6,"l":10.54,"n":25,"o":10.54,"t":"2026-10-15T11:25:00Z","v":13160,"vw":10.597705},{"c":10.6397,"h":10.65,"l":10.6,"n":52,"o":10.6031,"t":"2026-10-15T11:30:00Z","v":6698,"vw":10.609437},{"c":10.6033,"h":10.65,"l":10.6,"n":22,"o":10.65,"t":"2026-10-15T11:35:00Z","v":7903,"vw":10.602592},{"c":10.6744,"h":10.69,"l":10.6246,"n":43,"o":10.6246,"t":"2026-10-15T11:40:00Z","v":5733,"vw":10.64966},{"c":10.6583,"h":10.6583,"l":10.62,"n":17,"o":10.62,"t":"2026-10-15T11:45:00Z","v":2052,"vw":10.650828},{"c":10.63,"h":10.63,"l":10.58,"n":22,"o":10.62,"t":"2026-10-15T11:50:00Z","v":1732,"vw":10.594085},{"c":10.552,"h":10.59,"l":10.552,"n":44,"o":10.5861,"t":"2026-10-15T11:55:00Z","v":2305,"vw":10.577379},{"c":10.55,"h":10.6,"l":10.55,"n":21,"o":10.57,"t":"2026-10-15T12:00:00Z","v":5419,"vw":10.586623},{"c":10.5754,"h":10.58,"l":10.5754,"n":5,"o":10.58,"t":"2026-10-15T12:05:00Z","v":337,"vw":10.577967},{"c":10.56,"h":10.58,"l":10.56,"n":40,"o":10.5793,"t":"2026-10-15T12:10:00Z","v":1309,"vw":10.569913},{"c":10.6067,"h":10.61,"l":10.57,"n":33,"o":10.57,"t":"2026-10-15T12:15:00Z","v":2998,"vw":10.590649},{"c":10.62,"h":10.62,"l":10.5775,"n":30,"o":10.585,"t":"2026-10-15T12:20:00Z","v":8389,"vw":10.58062},{"c":10.6,"h":10.62,"l":10.5803,"n":26,"o":10.5803,"t":"2026-10-15T12:25:00Z","v":1480,"vw":10.605911},{"c":10.56,"h":10.64,"l":10.4886,"n":84,"o":10.57,"t":"2026-10-15T12:30:00Z","v":32184,"vw":10.503104},{"c":10.5055,"h":10.58,"l":10.5055,"n":9,"o":10.55,"t":"2026-10-15T12:35:00Z","v":585,"vw":10.545357},{"c":10.58,"h":10.58,"l":10.5093,"n":39,"o":10.516,"t":"2026-10-15T12:40:00Z","v":7780,"vw":10.528988},{"c":10.49,"h":10.5492,"l":10.49,"n":11,"o":10.5,"t":"2026-10-15T12:45:00Z","v":3867,"vw":10.511669},{"c":10.55,"h":10.55,"l":10.52,"n":41,"o":10.55,"t":"2026-10-15T12:50:00Z","v":1962,"vw":10.53758},{"c":10.52,"h":10.54,"l":10.49,"n":81,"o":10.5006,"t":"2026-10-15T12:55:00Z","v":9940,"vw":10.509187},{"c":10.5,"h":10.53,"l":10.48,"n":48,"o":10.49,"t":"2026-10-15T13:00:00Z","v":5875,"vw":10.494127},{"c":10.4895,"h":10.51,"l":10.4802,"n":44,"o":10.51,"t":"2026-10-15T13:05:00Z","v":14141,"vw":10.490467},{"c":10.47,"h":10.49,"l":10.45,"n":120,"o":10.4805,"t":"2026-10-15T13:10:00Z","v":13254,"vw":10.466535},{"c":10.5,"h":10.54,"l":10.47,"n":46,"o":10.47,"t":"2026-10-15T13:15:00Z","v":7195,"vw":10.505242},{"c":10.5,"h":10.52,"l":10.4981,"n":41,"o":10.52,"t":"2026-10-15T13:20:00Z","v":2823,"vw":10.510998},{"c":10.555,"h":10.57,"l":10.44,"n":200,"o":10.49,"t":"2026-10-15T13:25:00Z","v":25799,"vw":10.471971},{"c":10.5167,"h":10.88,"l":10.45,"n":2519,"o":10.59,"t":"2026-10-15T13:30:00Z","v":619201,"vw":10.628953},{"c":10.58,"h":10.6,"l":10.39,"n":1856,"o":10.49,"t":"2026-10-15T13:35:00Z","v":266866,"vw":10.483362},{"c":10.5,"h":10.575,"l":10.383,"n":1765,"o":10.575,"t":"2026-10-15T13:40:00Z","v":209919,"vw":10.484658},{"c":10.47,"h":10.595,"l":10.47,"n":1616,"o":10.5,"t":"2026-10-15T13:45:00Z","v":290412,"vw":10.527808},{"c":10.285,"h":10.485,"l":10.27,"n":1652,"o":10.46,"t":"2026-10-15T13:50:00Z","v":214319,"vw":10.366528},{"c":10.26,"h":10.2891,"l":10.16,"n":1896,"o":10.285,"t":"2026-10-15T13:55:00Z","v":430473,"vw":10.209749},{"c":10.405,"h":10.45,"l":10.22,"n":1383,"o":10.25,"t":"2026-10-15T14:00:00Z","v":177547,"vw":10.316743},{"c":10.655,"h":10.69,"l":10.375,"n":1211,"o":10.405,"t":"2026-10-15T14:05:00Z","v":229167,"vw":10.593124},{"c":10.755,"h":10.82,"l":10.655,"n":5809,"o":10.66,"t":"2026-10-15T14:10:00Z","v":1172234,"vw":10.754445},{"c":10.789,"h":10.79,"l":10.705,"n":1124,"o":10.7501,"t":"2026-10-15T14:15:00Z","v":217135,"vw":10.759164},{"c":10.67,"h":10.81,"l":10.65,"n":1249,"o":10.7899,"t":"2026-10-15T14:20:00Z","v":202759,"vw":10.714565},{"c":10.635,"h":10.685,"l":10.635,"n":615,"o":10.665,"t":"2026-10-15T14:25:00Z","v":61517,"vw":10.664327},{"c":10.8598,"h":10.86,"l":10.625,"n":1460,"o":10.635,"t":"2026-10-15T14:30:00Z","v":215479,"vw":10.746247},{"c":10.95,"h":10.95,"l":10.815,"n":1096,"o":10.86,"t":"2026-10-15T14:35:00Z","v":195254,"vw":10.875378},{"c":10.94,"h":10.98,"l":10.895,"n":964,"o":10.9492,"t":"2026-10-15T14:40:00Z","v":137217,"vw":10.942267},{"c":10.935,"h":10.97,"l":10.9199,"n":834,"o":10.935,"t":"2026-10-15T14:45:00Z","v":102976,"vw":10.936606},{"c":10.975,"h":11,"l":10.9101,"n":769,"o":10.93,"t":"2026-10-15T14:50:00Z","v":84251,"vw":10.95404},{"c":11.03,"h":11.08,"l":10.98,"n":931,"o":10.98,"t":"2026-10-15T14:55:00Z","v":105564,"vw":11.029196},{"c":11.145,"h":11.145,"l":10.99,"n":844,"o":11.03,"t":"2026-10-15T15:00:00Z","v":186722,"vw":11.065019},{"c":11.1766,"h":11.205,"l":11.105,"n":867,"o":11.145,"t":"2026-10-15T15:05:00Z","v":183759,"vw":11.145025},{"c":11.235,"h":11.26,"l":11.1248,"n":795,"o":11.175,"t":"2026-10-15T15:10:00Z","v":125238,"vw":11.19973},{"c":11.21,"h":11.32,"l":11.2001,"n":813,"o":11.244,"t":"2026-10-15T15:15:00Z","v":96960,"vw":11.249616},{"c":11.185,"h":11.24,"l":11.17,"n":543,"o":11.21,"t":"2026-10-15T15:20:00Z","v":60477,"vw":11.195297},{"c":11.165,"h":11.215,"l":11.15,"n":557,"o":11.19,"t":"2026-10-15T15:25:00Z","v":80655,"vw":11.173428},{"c":11.16,"h":11.19,"l":11.12,"n":854,"o":11.18,"t":"2026-10-15T15:30:00Z","v":102295,"vw":11.158696},{"c":11.14,"h":11.175,"l":11.14,"n":571,"o":11.165,"t":"2026-10-15T15:35:00Z","v":102938,"vw":11.157651},{"c":11.16,"h":11.19,"l":11.15,"n":606,"o":11.15,"t":"2026-10-15T15:40:00Z","v":95694,"vw":11.173948},{"c":11.23,"h":11.235,"l":11.13,"n":528,"o":11.155,"t":"2026-10-15T15:45:00Z","v":62249,"vw":11.168143},{"c":11.185,"h":11.25,"l":11.185,"n":543,"o":11.225,"t":"2026-10-15T15:50:00Z","v":63521,"vw":11.228797},{"c":11.2,"h":11.23,"l":11.1601,"n":398,"o":11.185,"t":"2026-10-15T15:55:00Z","v":36836,"vw":11.197146},{"c":11.16,"h":11.205,"l":11.155,"n":425,"o":11.1892,"t":"2026-10-15T16:00:00Z","v":56328,"vw":11.18473},{"c":11.1299,"h":11.17,"l":11.1201,"n":455,"o":11.1572,"t":"2026-10-15T16:05:00Z","v":42850,"vw":11.141638},{"c":11.185,"h":11.19,"l":11.115,"n":884,"o":11.12,"t":"2026-10-15T16:10:00Z","v":200710,"vw":11.162561},{"c":11.185,"h":11.225,"l":11.1821,"n":611,"o":11.185,"t":"2026-10-15T16:15:00Z","v":119555,"vw":11.207238},{"c":11.185,"h":11.21,"l":11.185,"n":507,"o":11.185,"t":"2026-10-15T16:20:00Z","v":43866,"vw":11.194852},{"c":11.165,"h":11.19,"l":11.14,"n":531,"o":11.1895,"t":"2026-10-15T16:25:00Z","v":61085,"vw":11.169768},{"c":11.165,"h":11.175,"l":11.1442,"n":414,"o":11.17,"t":"2026-10-15T16:30:00Z","v":34991,"vw":11.158045},{"c":11.165,"h":11.23,"l":11.165,"n":522,"o":11.17,"t":"2026-10-15T16:35:00Z","v":40586,"vw":11.192983},{"c":11.18,"h":11.18,"l":11.1601,"n":367,"o":11.17,"t":"2026-10-15T16:40:00Z","v":36365,"vw":11.167147},{"c":11.175,"h":11.205,"l":11.165,"n":393,"o":11.195,"t":"2026-10-15T16:45:00Z","v":40474,"vw":11.182849},{"c":11.2281,"h":11.2281,"l":11.155,"n":900,"o":11.17,"t":"2026-10-15T16:50:00Z","v":123619,"vw":11.205566},{"c":11.215,"h":11.235,"l":11.215,"n":196,"o":11.23,"t":"2026-10-15T16:55:00Z","v":19768,"vw":11.222444},{"c":11.21,"h":11.225,"l":11.205,"n":281,"o":11.2199,"t":"2026-10-15T18:10:00Z","v":41856,"vw":11.214206},{"c":11.235,"h":11.24,"l":11.2,"n":333,"o":11.205,"t":"2026-10-15T18:15:00Z","v":49123,"vw":11.222121},{"c":11.205,"h":11.235,"l":11.2,"n":283,"o":11.235,"t":"2026-10-15T18:20:00Z","v":31985,"vw":11.217368},{"c":11.191,"h":11.2,"l":11.1637,"n":499,"o":11.2,"t":"2026-10-15T18:25:00Z","v":85514,"vw":11.184932},{"c":11.215,"h":11.225,"l":11.185,"n":354,"o":11.195,"t":"2026-10-15T18:30:00Z","v":51143,"vw":11.201973},{"c":11.245,"h":11.26,"l":11.215,"n":360,"o":11.215,"t":"2026-10-15T18:35:00Z","v":42250,"vw":11.245564},{"c":11.265,"h":11.27,"l":11.23,"n":355,"o":11.2499,"t":"2026-10-15T18:40:00Z","v":43658,"vw":11.242876},{"c":11.295,"h":11.315,"l":11.265,"n":432,"o":11.265,"t":"2026-10-15T18:45:00Z","v":44109,"vw":11.294388},{"c":11.305,"h":11.33,"l":11.293,"n":376,"o":11.295,"t":"2026-10-15T18:50:00Z","v":55699,"vw":11.313512},{"c":11.285,"h":11.31,"l":11.285,"n":327,"o":11.305,"t":"2026-10-15T18:55:00Z","v":38730,"vw":11.295574},{"c":11.365,"h":11.37,"l":11.29,"n":648,"o":11.29,"t":"2026-10-15T19:00:00Z","v":92532,"vw":11.336815},{"c":11.4001,"h":11.41,"l":11.365,"n":603,"o":11.365,"t":"2026-10-15T19:05:00Z","v":142278,"vw":11.396606},{"c":11.495,"h":11.519,"l":11.405,"n":744,"o":11.405,"t":"2026-10-15T19:10:00Z","v":101635,"vw":11.483505},{"c":11.555,"h":11.56,"l":11.5,"n":537,"o":11.5,"t":"2026-10-15T19:15:00Z","v":91944,"vw":11.53794},{"c":11.605,"h":11.615,"l":11.56,"n":825,"o":11.56,"t":"2026-10-15T19:20:00Z","v":127579,"vw":11.598493},{"c":11.625,"h":11.645,"l":11.6,"n":758,"o":11.6,"t":"2026-10-15T19:25:00Z","v":119821,"vw":11.629577},{"c":11.615,"h":11.63,"l":11.61,"n":645,"o":11.62,"t":"2026-10-15T19:30:00Z","v":104876,"vw":11.620742},{"c":11.62,"h":11.62,"l":11.61,"n":567,"o":11.615,"t":"2026-10-15T19:35:00Z","v":58228,"vw":11.613063},{"c":11.525,"h":11.6199,"l":11.515,"n":1403,"o":11.615,"t":"2026-10-15T19:40:00Z","v":250382,"vw":11.579968},{"c":11.645,"h":11.66,"l":11.525,"n":1293,"o":11.525,"t":"2026-10-15T19:45:00Z","v":277137,"vw":11.607702},{"c":11.635,"h":11.66,"l":11.61,"n":1579,"o":11.645,"t":"2026-10-15T19:50:00Z","v":248267,"vw":11.635214},{"c":11.57,"h":11.635,"l":11.56,"n":2544,"o":11.63,"t":"2026-10-15T19:55:00Z","v":383309,"vw":11.592412},{"c":11.6114,"h":11.6114,"l":11.5,"n":64,"o":11.57,"t":"2026-10-15T20:00:00Z","v":890231,"vw":11.569919},{"c":11.57,"h":11.5956,"l":11.5567,"n":28,"o":11.5956,"t":"2026-10-15T20:05:00Z","v":3400,"vw":11.571063},{"c":11.58,"h":11.599,"l":11.5677,"n":14,"o":11.5677,"t":"2026-10-15T20:10:00Z","v":2089,"vw":11.586861},{"c":11.6152,"h":11.6152,"l":11.6152,"n":5,"o":11.6152,"t":"2026-10-15T20:15:00Z","v":605,"vw":11.6152},{"c":11.6,"h":11.6,"l":11.59,"n":5,"o":11.59,"t":"2026-10-15T20:20:00Z","v":501,"vw":11.594329},{"c":11.5746,"h":11.59,"l":11.57,"n":10,"o":11.57,"t":"2026-10-15T20:25:00Z","v":2293,"vw":11.581076},{"c":11.5998,"h":11.5998,"l":11.5998,"n":6,"o":11.5998,"t":"2026-10-15T20:30:00Z","v":220,"vw":11.5998},{"c":11.64,"h":11.66,"l":11.64,"n":8,"o":11.65,"t":"2026-10-15T20:35:00Z","v":4965,"vw":11.650857},{"c":11.61,"h":11.65,"l":11.61,"n":15,"o":11.62,"t":"2026-10-15T20:40:00Z","v":4735,"vw":11.642716},{"c":11.5977,"h":11.62,"l":11.59,"n":29,"o":11.62,"t":"2026-10-15T20:45:00Z","v":4175,"vw":11.598256},{"c":11.64,"h":11.64,"l":11.6,"n":17,"o":11.63,"t":"2026-10-15T20:50:00Z","v":3033,"vw":11.622932},{"c":11.59,"h":11.6488,"l":11.59,"n":22,"o":11.6488,"t":"2026-10-15T20:55:00Z","v":926,"vw":11.611491},{"c":11.57,"h":11.58,"l":11.5668,"n":10,"o":11.58,"t":"2026-10-15T21:00:00Z","v":2353,"vw":11.568951},{"c":11.58,"h":11.6023,"l":11.5672,"n":15,"o":11.6023,"t":"2026-10-15T21:05:00Z","v":1589,"vw":11.582617},{"c":11.54,"h":11.6,"l":11.54,"n":247,"o":11.6,"t":"2026-10-15T21:10:00Z","v":11052,"vw":11.551565},{"c":11.5098,"h":11.53,"l":11.5098,"n":5,"o":11.53,"t":"2026-10-15T21:20:00Z","v":1182,"vw":11.512281},{"c":11.5496,"h":11.5496,"l":11.5496,"n":4,"o":11.5496,"t":"2026-10-15T21:25:00Z","v":115,"vw":11.5496},{"c":11.5101,"h":11.55,"l":11.5101,"n":18,"o":11.55,"t":"2026-10-15T21:30:00Z","v":3334,"vw":11.544284},{"c":11.55,"h":11.55,"l":11.54,"n":8,"o":11.54,"t":"2026-10-15T21:35:00Z","v":370,"vw":11.543717},{"c":11.54,"h":11.54,"l":11.54,"n":4,"o":11.54,"t":"2026-10-15T21:45:00Z","v":112,"vw":11.54},{"c":11.518,"h":11.55,"l":11.518,"n":2,"o":11.55,"t":"2026-10-15T21:50:00Z","v":359,"vw":11.541086},{"c":11.52,"h":11.55,"l":11.52,"n":36,"o":11.55,"t":"2026-10-15T21:55:00Z","v":1121,"vw":11.523538},{"c":11.55,"h":11.55,"l":11.55,"n":5,"o":11.55,"t":"2026-10-15T22:00:00Z","v":1201,"vw":11.55},{"c":11.55,"h":11.55,"l":11.54,"n":17,"o":11.55,"t":"2026-10-15T22:05:00Z","v":1643,"vw":11.548798},{"c":11.55,"h":11.55,"l":11.5118,"n":9,"o":11.55,"t":"2026-10-15T22:10:00Z","v":679,"vw":11.543758},{"c":11.55,"h":11.55,"l":11.55,"n":5,"o":11.55,"t":"2026-10-15T22:15:00Z","v":433,"vw":11.55},{"c":11.55,"h":11.55,"l":11.52,"n":9,"o":11.5499,"t":"2026-10-15T22:25:00Z","v":705,"vw":11.538847},{"c":11.61,"h":11.61,"l":11.51,"n":32,"o":11.52,"t":"2026-10-15T22:30:00Z","v":15901,"vw":11.559907},{"c":11.6468,"h":11.6468,"l":11.61,"n":11,"o":11.62,"t":"2026-10-15T22:35:00Z","v":3456,"vw":11.641311},{"c":11.6423,"h":11.6434,"l":11.6423,"n":3,"o":11.6434,"t":"2026-10-15T22:40:00Z","v":660,"vw":11.643146},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-15T22:45:00Z","v":123,"vw":11.65},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-15T22:55:00Z","v":201,"vw":11.62},{"c":11.57,"h":11.61,"l":11.57,"n":6,"o":11.61,"t":"2026-10-15T23:00:00Z","v":877,"vw":11.583945},{"c":11.57,"h":11.57,"l":11.53,"n":5,"o":11.5338,"t":"2026-10-15T23:05:00Z","v":1250,"vw":11.540818},{"c":11.64,"h":11.64,"l":11.6,"n":3,"o":11.6,"t":"2026-10-15T23:30:00Z","v":4914,"vw":11.639102},{"c":11.57,"h":11.6,"l":11.57,"n":7,"o":11.6,"t":"2026-10-15T23:40:00Z","v":310,"vw":11.58},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-15T23:45:00Z","v":730,"vw":11.56},{"c":11.5989,"h":11.5989,"l":11.57,"n":6,"o":11.57,"t":"2026-10-15T23:50:00Z","v":3231,"vw":11.587013},{"c":11.56,"h":11.56,"l":11.56,"n":7,"o":11.56,"t":"2026-10-15T23:55:00Z","v":424,"vw":11.56}],"history":[{"c":7.82,"h":8,"l":7.4301,"n":37380,"o":7.61,"t":"2024-10-14T04:00:00Z","v":8800268,"vw":7.751641},{"c":8.08,"h":8.185,"l":7.5,"n":35369,"o":7.76,"t":"2024-10-15T04:00:00Z","v":9611082,"vw":7.867342},{"c":8.37,"h":8.71,"l":8.06,"n":55207,"o":8.06,"t":"2024-10-16T04:00:00Z","v":14139416,"vw":8.375041},{"c":8.35,"h":8.5471,"l":7.95,"n":34689,"o":8.3,"t":"2024-10-17T04:00:00Z","v":8428962,"vw":8.230958},{"c":8.24,"h":8.68,"l":8.22,"n":33983,"o":8.39,"t":"2024-10-18T04:00:00Z","v":8094909,"vw":8.413352},{"c":8.01,"h":8.4,"l":7.7402,"n":42076,"o":8.28,"t":"2024-10-21T04:00:00Z","v":9025269,"vw":7.94518},{"c":8.58,"h":8.7601,"l":7.925,"n":53731,"o":8.05,"t":"2024-10-22T04:00:00Z","v":13854320,"vw":8.435122},{"c":8.07,"h":8.74,"l":7.9216,"n":47314,"o":8.52,"t":"2024-10-23T04:00:00Z","v":11720708,"vw":8.292315},{"c":7.92,"h":8.48,"l":7.76,"n":48357,"o":8.05,"t":"2024-10-24T04:00:00Z","v":11110306,"vw":8.060079},{"c":7.99,"h":8.2299,"l":7.85,"n":33470,"o":7.97,"t":"2024-10-25T04:00:00Z","v":7581020,"vw":8.012176},{"c":8.22,"h":8.66,"l":7.94,"n":50734,"o":8.02,"t":"2024-10-28T04:00:00Z","v":14217500,"vw":8.412121},{"c":8.32,"h":8.4,"l":8.06,"n":31012,"o":8.23,"t":"2024-10-29T04:00:00Z","v":6708293,"vw":8.219311},{"c":7.86,"h":8.52,"l":7.85,"n":42057,"o":8.22,"t":"2024-10-30T04:00:00Z","v":11187857,"vw":8.136126},{"c":7.8,"h":8.02,"l":7.41,"n":39832,"o":8.02,"t":"2024-10-31T04:00:00Z","v":8348313,"vw":7.642921},{"c":8.11,"h":8.15,"l":7.71,"n":29405,"o":7.83,"t":"2024-11-01T04:00:00Z","v":6963302,"vw":8.017043},{"c":7.58,"h":8.12,"l":7.55,"n":33609,"o":8.05,"t":"2024-11-04T05:00:00Z","v":6961654,"vw":7.820359},{"c":7.74,"h":7.87,"l":7.635,"n":22102,"o":7.66,"t":"2024-11-05T05:00:00Z","v":3963363,"vw":7.785036},{"c":8.26,"h":8.33,"l":7.755,"n":48923,"o":8.04,"t":"2024-11-06T05:00:00Z","v":11957023,"vw":8.083244},{"c":9.52,"h":10.01,"l":8.26,"n":147209,"o":8.39,"t":"2024-11-07T05:00:00Z","v":33700527,"vw":9.362638},{"c":9.73,"h":9.82,"l":9.2429,"n":78078,"o":9.65,"t":"2024-11-08T05:00:00Z","v":13631623,"vw":9.54345},{"c":11,"h":11.02,"l":9.6,"n":95904,"o":10.35,"t":"2024-11-11T05:00:00Z","v":18414188,"vw":10.344517},{"c":10.4,"h":11,"l":10.26,"n":66301,"o":10.71,"t":"2024-11-12T05:00:00Z","v":12708715,"vw":10.588976},{"c":11.76,"h":12.99,"l":10.6,"n":197786,"o":11.3,"t":"2024-11-13T05:00:00Z","v":40556601,"vw":11.934595},{"c":10.23,"h":14.9,"l":10.11,"n":336021,"o":14.21,"t":"2024-11-14T05:00:00Z","v":62951873,"vw":11.519403},{"c":12.42,"h":12.63,"l":10.06,"n":172188,"o":10.12,"t":"2024-11-15T05:00:00Z","v":37661389,"vw":11.425751},{"c":11.68,"h":12.4,"l":11.38,"n":134940,"o":12.27,"t":"2024-11-18T05:00:00Z","v":23776090,"vw":11.860691},{"c":12.56,"h":13.66,"l":11.3,"n":173123,"o":11.44,"t":"2024-11-19T05:00:00Z","v":31020800,"vw":12.856563},{"c":12.07,"h":12.7,"l":11.81,"n":78251,"o":12.44,"t":"2024-11-20T05:00:00Z","v":12734513,"vw":12.190793},{"c":13.995,"h":14.8,"l":11.66,"n":181395,"o":12.16,"t":"2024-11-21T05:00:00Z","v":35652381,"vw":13.513883},{"c":15.12,"h":15.55,"l":13.66,"n":142016,"o":14.06,"t":"2024-11-22T05:00:00Z","v":28479479,"vw":14.875021},{"c":14.68,"h":15.7194,"l":14.1,"n":121017,"o":15.56,"t":"2024-11-25T05:00:00Z","v":18442790,"vw":14.769079},{"c":14.055,"h":15.67,"l":13.8,"n":95798,"o":14.42,"t":"2024-11-26T05:00:00Z","v":16358861,"vw":14.603392},{"c":14.45,"h":14.78,"l":13.6,"n":73515,"o":14.2,"t":"2024-11-27T05:00:00Z","v":11501292,"vw":14.164919},{"c":16.35,"h":17.14,"l":14.5,"n":110172,"o":14.51,"t":"2024-11-29T05:00:00Z","v":19876036,"vw":16.117376},{"c":14.56,"h":16.48,"l":14.42,"n":123100,"o":16.44,"t":"2024-12-02T05:00:00Z","v":17859099,"vw":15.124994},{"c":14.15,"h":14.8,"l":13.92,"n":84624,"o":14.42,"t":"2024-12-03T05:00:00Z","v":12864250,"vw":14.26083},{"c":12.82,"h":13.06,"l":11.31,"n":224749,"o":11.54,"t":"2024-12-04T05:00:00Z","v":38092660,"vw":12.407756},{"c":12,"h":13.4,"l":11.62,"n":137452,"o":13.01,"t":"2024-12-05T05:00:00Z","v":23768280,"vw":12.449269},{"c":12.42,"h":12.68,"l":11.83,"n":90065,"o":12.18,"t":"2024-12-06T05:00:00Z","v":15007839,"vw":12.302858},{"c":12.81,"h":13.15,"l":12.11,"n":78043,"o":12.58,"t":"2024-12-09T05:00:00Z","v":10535341,"vw":12.719748},{"c":11.69,"h":13.07,"l":11.62,"n":71246,"o":12.495,"t":"2024-12-10T05:00:00Z","v":9992882,"vw":12.105137},{"c":11.66,"h":11.95,"l":11.39,"n":59308,"o":11.82,"t":"2024-12-11T05:00:00Z","v":8326327,"vw":11.641199},{"c":11.68,"h":12.48,"l":11.55,"n":55055,"o":11.66,"t":"2024-12-12T05:00:00Z","v":8666617,"vw":11.96778},{"c":11.685,"h":12.16,"l":11.46,"n":56532,"o":11.64,"t":"2024-12-13T05:00:00Z","v":9340835,"vw":11.795171},{"c":12.93,"h":12.96,"l":11.15,"n":93513,"o":11.86,"t":"2024-12-16T05:00:00Z","v":13938021,"vw":12.229658},{"c":13.89,"h":14.105,"l":12.67,"n":91456,"o":12.89,"t":"2024-12-17T05:00:00Z","v":14294788,"vw":13.424103},{"c":13.15,"h":14.99,"l":13.03,"n":112283,"o":13.89,"t":"2024-12-18T05:00:00Z","v":17637572,"vw":14.113304},{"c":12.78,"h":14.7,"l":12.535,"n":92870,"o":13.5,"t":"2024-12-19T05:00:00Z","v":13936332,"vw":13.314738},{"c":13.57,"h":14.035,"l":12.03,"n":86799,"o":12.41,"t":"2024-12-20T05:00:00Z","v":20422018,"vw":13.421664},{"c":14.58,"h":16.3,"l":13.82,"n":169850,"o":14.33,"t":"2024-12-23T05:00:00Z","v":26557219,"vw":14.832468},{"c":16.65,"h":16.72,"l":14.41,"n":115471,"o":14.835,"t":"2024-12-24T05:00:00Z","v":19304430,"vw":15.99266},{"c":19.075,"h":19.29,"l":16.28,"n":178816,"o":16.8,"t":"2024-12-26T05:00:00Z","v":28542661,"vw":18.464963},{"c":18.39,"h":19.62,"l":17.87,"n":122422,"o":19.09,"t":"2024-12-27T05:00:00Z","v":15166174,"vw":18.645524},{"c":18.94,"h":19.3,"l":17.27,"n":104698,"o":17.75,"t":"2024-12-30T05:00:00Z","v":15412774,"vw":18.445964},{"c":18.16,"h":19.21,"l":17.55,"n":99329,"o":18.94,"t":"2024-12-31T05:00:00Z","v":14048234,"vw":18.296125},{"c":19.32,"h":21.005,"l":17.712,"n":180636,"o":18.31,"t":"2025-01-02T05:00:00Z","v":27752500,"vw":19.764307},{"c":21.89,"h":22.12,"l":19.16,"n":154858,"o":19.45,"t":"2025-01-03T05:00:00Z","v":22211243,"vw":21.382722},{"c":21.76,"h":22.3199,"l":20.9564,"n":116154,"o":22.12,"t":"2025-01-06T05:00:00Z","v":15032526,"vw":21.764242},{"c":19.87,"h":22.29,"l":19.65,"n":109857,"o":21.79,"t":"2025-01-07T05:00:00Z","v":14426953,"vw":20.526452},{"c":18.79,"h":19.68,"l":17.87,"n":99392,"o":19.2,"t":"2025-01-08T05:00:00Z","v":13434050,"vw":18.547393},{"c":17.87,"h":19.0439,"l":17.3,"n":80208,"o":18.43,"t":"2025-01-10T05:00:00Z","v":9506202,"vw":17.931503},{"c":16.91,"h":17.27,"l":15.86,"n":82188,"o":16.99,"t":"2025-01-13T05:00:00Z","v":10861300,"vw":16.473214},{"c":16.81,"h":18.2999,"l":16.725,"n":63943,"o":17.85,"t":"2025-01-14T05:00:00Z","v":8179969,"vw":17.343158},{"c":19.18,"h":19.25,"l":17.54,"n":104257,"o":17.65,"t":"2025-01-15T05:00:00Z","v":16110945,"vw":18.473815},{"c":19.06,"h":19.7,"l":18.47,"n":76499,"o":19.2,"t":"2025-01-16T05:00:00Z","v":9662013,"vw":19.063185},{"c":18.51,"h":19.86,"l":18.5,"n":81526,"o":19.205,"t":"2025-01-17T05:00:00Z","v":9861889,"vw":19.140124},{"c":22.94,"h":22.98,"l":19.28,"n":192487,"o":19.54,"t":"2025-01-21T05:00:00Z","v":28615416,"vw":21.818163},{"c":22.45,"h":23.45,"l":21.86,"n":101723,"o":21.955,"t":"2025-01-22T05:00:00Z","v":12616832,"vw":22.630027},{"c":22.17,"h":22.95,"l":21.18,"n":94209,"o":21.83,"t":"2025-01-23T05:00:00Z","v":13019086,"vw":22.03497},{"c":23.07,"h":24.95,"l":22.76,"n":167027,"o":23.19,"t":"2025-01-24T05:00:00Z","v":23937030,"vw":23.906738},{"c":21.14,"h":23.09,"l":20.78,"n":101117,"o":21.71,"t":"2025-01-27T05:00:00Z","v":12033580,"vw":21.655552},{"c":21.52,"h":22.99,"l":20.05,"n":89819,"o":22.38,"t":"2025-01-28T05:00:00Z","v":12139898,"vw":21.397643},{"c":20.87,"h":22.47,"l":20.41,"n":75586,"o":21.52,"t":"2025-01-29T05:00:00Z","v":9653079,"vw":21.408237},{"c":22.42,"h":23.035,"l":21.145,"n":92781,"o":21.46,"t":"2025-01-30T05:00:00Z","v":13645327,"vw":22.161616},{"c":21.68,"h":23.89,"l":21.64,"n":106558,"o":22.65,"t":"2025-01-31T05:00:00Z","v":14210515,"vw":22.893432},{"c":21.7,"h":22.1867,"l":19.7,"n":85342,"o":20.29,"t":"2025-02-03T05:00:00Z","v":11191434,"vw":21.009057},{"c":21.58,"h":22.2699,"l":21.02,"n":81375,"o":21.56,"t":"2025-02-04T05:00:00Z","v":11092431,"vw":21.615766},{"c":19.62,"h":21.21,"l":19.36,"n":121827,"o":21.06,"t":"2025-02-05T05:00:00Z","v":15240601,"vw":20.051706},{"c":19.39,"h":20.21,"l":18.862,"n":79252,"o":19.99,"t":"2025-02-06T05:00:00Z","v":10083072,"vw":19.562898},{"c":18.4,"h":20.06,"l":18.125,"n":98243,"o":19.39,"t":"2025-02-07T05:00:00Z","v":11651162,"vw":19.176421},{"c":19.93,"h":20.27,"l":18.5,"n":88798,"o":18.7,"t":"2025-02-10T05:00:00Z","v":11612287,"vw":19.585519},{"c":18.14,"h":19.749,"l":18.03,"n":91709,"o":19.6,"t":"2025-02-11T05:00:00Z","v":10889684,"vw":18.756006},{"c":18.75,"h":19.325,"l":17.57,"n":76800,"o":17.95,"t":"2025-02-12T05:00:00Z","v":9995396,"vw":18.593161},{"c":19.16,"h":19.86,"l":18.9,"n":74403,"o":19.22,"t":"2025-02-13T05:00:00Z","v":10416682,"vw":19.360349},{"c":19.62,"h":19.93,"l":18.44,"n":72177,"o":19.5,"t":"2025-02-14T05:00:00Z","v":10431189,"vw":19.396442},{"c":20.27,"h":22.4,"l":19.65,"n":136368,"o":20.26,"t":"2025-02-18T05:00:00Z","v":18311778,"vw":21.065813},{"c":19.58,"h":21.2521,"l":19.3,"n":91193,"o":20.46,"t":"2025-02-19T05:00:00Z","v":12387488,"vw":20.361083},{"c":19.72,"h":20.16,"l":17.852,"n":95393,"o":19.66,"t":"2025-02-20T05:00:00Z","v":12571213,"vw":19.000634},{"c":18.075,"h":20.17,"l":17.72,"n":95598,"o":19.71,"t":"2025-02-21T05:00:00Z","v":12846400,"vw":18.714901},{"c":16.97,"h":18.6,"l":16.68,"n":100566,"o":18.385,"t":"2025-02-24T05:00:00Z","v":13158347,"vw":17.349861},{"c":15.4,"h":16.46,"l":14.5,"n":112838,"o":16.25,"t":"2025-02-25T05:00:00Z","v":14871601,"vw":15.243217},{"c":16.5,"h":17.37,"l":16,"n":87492,"o":16.71,"t":"2025-02-26T05:00:00Z","v":11951490,"vw":16.79326},{"c":14.395,"h":17.335,"l":14.321,"n":112479,"o":17.225,"t":"2025-02-27T05:00:00Z","v":15047036,"vw":15.467986},{"c":14.58,"h":14.9,"l":13.02,"n":108210,"o":13.181,"t":"2025-02-28T05:00:00Z","v":17615573,"vw":14.340197},{"c":13.46,"h":15.13,"l":13.17,"n":91285,"o":14.805,"t":"2025-03-03T05:00:00Z","v":12873504,"vw":14.031014},{"c":13.47,"h":14.1,"l":12.55,"n":90253,"o":12.82,"t":"2025-03-04T05:00:00Z","v":12892820,"vw":13.248562},{"c":14.11,"h":14.2,"l":13.45,"n":75222,"o":13.86,"t":"2025-03-05T05:00:00Z","v":10215747,"vw":13.892033},{"c":11.26,"h":14.08,"l":10.25,"n":272769,"o":13.65,"t":"2025-03-06T05:00:00Z","v":51019533,"vw":12.037215},{"c":8.77,"h":9.55,"l":7.05,"n":262939,"o":7.26,"t":"2025-03-07T05:00:00Z","v":52216421,"vw":8.669945},{"c":6.78,"h":7.8908,"l":6.64,"n":137558,"o":7.79,"t":"2025-03-10T04:00:00Z","v":25083668,"vw":7.088976},{"c":6.48,"h":7.04,"l":6.26,"n":109920,"o":6.72,"t":"2025-03-11T04:00:00Z","v":20201721,"vw":6.562029},{"c":7.42,"h":7.65,"l":6.53,"n":115951,"o":6.825,"t":"2025-03-12T04:00:00Z","v":21057429,"vw":7.127971},{"c":6.7,"h":7.35,"l":6.58,"n":82070,"o":7.26,"t":"2025-03-13T04:00:00Z","v":13775786,"vw":6.797961},{"c":7.31,"h":7.34,"l":6.81,"n":63136,"o":6.905,"t":"2025-03-14T04:00:00Z","v":11262944,"vw":7.12795},{"c":7.91,"h":8.13,"l":7.2119,"n":80561,"o":7.33,"t":"2025-03-17T04:00:00Z","v":13046310,"vw":7.788938},{"c":7.01,"h":7.6472,"l":7.01,"n":59392,"o":7.61,"t":"2025-03-18T04:00:00Z","v":9642056,"vw":7.255329},{"c":7.26,"h":7.42,"l":6.9108,"n":49732,"o":7.15,"t":"2025-03-19T04:00:00Z","v":8549651,"vw":7.178188},{"c":7.11,"h":7.35,"l":7,"n":42370,"o":7.14,"t":"2025-03-20T04:00:00Z","v":6655786,"vw":7.153793},{"c":7.09,"h":7.2387,"l":6.81,"n":47361,"o":6.81,"t":"2025-03-21T04:00:00Z","v":12831089,"vw":7.083528},{"c":9.22,"h":9.35,"l":7.64,"n":154304,"o":7.64,"t":"2025-03-24T04:00:00Z","v":28891480,"vw":8.704363},{"c":9.2,"h":9.4808,"l":8.6301,"n":108438,"o":9.395,"t":"2025-03-25T04:00:00Z","v":16847976,"vw":9.096932},{"c":8.79,"h":9.43,"l":8.56,"n":75774,"o":9.14,"t":"2025-03-26T04:00:00Z","v":11672102,"vw":8.910258},{"c":8.27,"h":8.7799,"l":8.22,"n":50770,"o":8.5,"t":"2025-03-27T04:00:00Z","v":7723473,"vw":8.487244},{"c":8.07,"h":8.4,"l":7.81,"n":49629,"o":8.23,"t":"2025-03-28T04:00:00Z","v":7257396,"vw":7.969767},{"c":7.45,"h":7.86,"l":7.38,"n":57040,"o":7.76,"t":"2025-03-31T04:00:00Z","v":9679121,"vw":7.550139},{"c":7.47,"h":7.591,"l":7.16,"n":47239,"o":7.55,"t":"2025-04-01T04:00:00Z","v":7435766,"vw":7.384818},{"c":8.305,"h":8.34,"l":7.285,"n":58315,"o":7.285,"t":"2025-04-02T04:00:00Z","v":9487137,"vw":8.004442},{"c":7.54,"h":7.83,"l":7.38,"n":53453,"o":7.6,"t":"2025-04-03T04:00:00Z","v":8385129,"vw":7.611366},{"c":6.87,"h":7.205,"l":6.21,"n":58057,"o":7.15,"t":"2025-04-04T04:00:00Z","v":9676093,"vw":6.732231},{"c":7.12,"h":7.625,"l":6.135,"n":62289,"o":6.31,"t":"2025-04-07T04:00:00Z","v":11291076,"vw":6.993785},{"c":7.255,"h":8.17,"l":7.02,"n":64338,"o":7.77,"t":"2025-04-08T04:00:00Z","v":11228777,"vw":7.617875},{"c":8.38,"h":8.59,"l":6.85,"n":74655,"o":7.13,"t":"2025-04-09T04:00:00Z","v":14870873,"vw":7.779992},{"c":7.84,"h":8.26,"l":7.625,"n":54172,"o":8.055,"t":"2025-04-10T04:00:00Z","v":7201345,"vw":7.93698},{"c":7.72,"h":7.9599,"l":7.41,"n":45734,"o":7.81,"t":"2025-04-11T04:00:00Z","v":7250951,"vw":7.638445},{"c":7.73,"h":8.11,"l":7.48,"n":39342,"o":8,"t":"2025-04-14T04:00:00Z","v":4801895,"vw":7.76061},{"c":7.79,"h":8.19,"l":7.57,"n":34499,"o":7.72,"t":"2025-04-15T04:00:00Z","v":5094153,"vw":7.825486},{"c":7.565,"h":7.612,"l":7.33,"n":29282,"o":7.5,"t":"2025-04-16T04:00:00Z","v":4337863,"vw":7.486441},{"c":7.45,"h":7.74,"l":7.22,"n":25585,"o":7.575,"t":"2025-04-17T04:00:00Z","v":4036230,"vw":7.44165},{"c":7.04,"h":7.3465,"l":6.75,"n":36436,"o":7.26,"t":"2025-04-21T04:00:00Z","v":5472881,"vw":6.960826},{"c":7.36,"h":7.46,"l":7.12,"n":32044,"o":7.13,"t":"2025-04-22T04:00:00Z","v":4374591,"vw":7.29391},{"c":7.86,"h":8.33,"l":7.75,"n":54335,"o":7.82,"t":"2025-04-23T04:00:00Z","v":8600908,"vw":7.973447},{"c":8.38,"h":8.455,"l":7.81,"n":33264,"o":7.91,"t":"2025-04-24T04:00:00Z","v":5101969,"vw":8.316694},{"c":8.58,"h":8.58,"l":8.26,"n":29098,"o":8.43,"t":"2025-04-25T04:00:00Z","v":3559875,"vw":8.430927},{"c":8.57,"h":8.825,"l":8.25,"n":31810,"o":8.695,"t":"2025-04-28T04:00:00Z","v":3937990,"vw":8.517537},{"c":8.6,"h":8.69,"l":8.445,"n":29155,"o":8.555,"t":"2025-04-29T04:00:00Z","v":3555283,"vw":8.572181},{"c":8.2,"h":8.3467,"l":7.95,"n":27190,"o":8.22,"t":"2025-04-30T04:00:00Z","v":3466931,"vw":8.189144},{"c":8.62,"h":8.725,"l":8.17,"n":40252,"o":8.4,"t":"2025-05-01T04:00:00Z","v":4828209,"vw":8.483524},{"c":9.3,"h":9.65,"l":8.81,"n":96137,"o":8.87,"t":"2025-05-02T04:00:00Z","v":12188322,"vw":9.266637},{"c":9.05,"h":9.19,"l":8.83,"n":30696,"o":9.125,"t":"2025-05-05T04:00:00Z","v":3471051,"vw":8.995089},{"c":8.975,"h":8.98,"l":8.54,"n":26836,"o":8.69,"t":"2025-05-06T04:00:00Z","v":3249897,"vw":8.752352},{"c":8.93,"h":9.115,"l":8.78,"n":29269,"o":8.975,"t":"2025-05-07T04:00:00Z","v":3096331,"vw":8.936811},{"c":9.35,"h":9.54,"l":8.885,"n":43317,"o":9.2,"t":"2025-05-08T04:00:00Z","v":5142613,"vw":9.280836},{"c":9.24,"h":9.505,"l":8.99,"n":32298,"o":9.42,"t":"2025-05-09T04:00:00Z","v":3713173,"vw":9.22576},{"c":9.5,"h":10.19,"l":9.41,"n":48232,"o":9.86,"t":"2025-05-12T04:00:00Z","v":6421537,"vw":9.644253},{"c":11.63,"h":12.8,"l":11.01,"n":207963,"o":11.1,"t":"2025-05-13T04:00:00Z","v":35779626,"vw":12.057893},{"c":11.83,"h":12.79,"l":11.6689,"n":126556,"o":11.9,"t":"2025-05-14T04:00:00Z","v":17242573,"vw":12.230995},{"c":11.83,"h":12.1732,"l":10.9225,"n":73761,"o":11.78,"t":"2025-05-15T04:00:00Z","v":9984797,"vw":11.495048},{"c":12.36,"h":12.72,"l":11.97,"n":64653,"o":12.1,"t":"2025-05-16T04:00:00Z","v":9278471,"vw":12.313107},{"c":12.12,"h":12.13,"l":11.599,"n":47679,"o":11.75,"t":"2025-05-19T04:00:00Z","v":5925271,"vw":11.870063},{"c":11.91,"h":12.1699,"l":11.595,"n":38574,"o":12.1,"t":"2025-05-20T04:00:00Z","v":5094500,"vw":11.8877},{"c":11.23,"h":11.83,"l":11.18,"n":44261,"o":11.72,"t":"2025-05-21T04:00:00Z","v":5366020,"vw":11.482594},{"c":11.46,"h":11.7798,"l":10.78,"n":44879,"o":11.09,"t":"2025-05-22T04:00:00Z","v":5709692,"vw":11.41766},{"c":11.34,"h":11.52,"l":11.0114,"n":37569,"o":11.1,"t":"2025-05-23T04:00:00Z","v":3978336,"vw":11.329512},{"c":12.64,"h":13.11,"l":11.91,"n":82895,"o":11.92,"t":"2025-05-27T04:00:00Z","v":12639256,"vw":12.603261},{"c":12.24,"h":12.9,"l":12.05,"n":56732,"o":12.8,"t":"2025-05-28T04:00:00Z","v":7043514,"vw":12.309455},{"c":11.95,"h":12.7709,"l":11.93,"n":47339,"o":12.65,"t":"2025-05-29T04:00:00Z","v":5368825,"vw":12.189149},{"c":11.41,"h":11.79,"l":11.11,"n":47599,"o":11.7,"t":"2025-05-30T04:00:00Z","v":6230586,"vw":11.406266},{"c":11.01,"h":11.24,"l":10.69,"n":46955,"o":11.16,"t":"2025-06-02T04:00:00Z","v":6271679,"vw":10.97311},{"c":11.03,"h":11.6,"l":10.8729,"n":42300,"o":11.29,"t":"2025-06-03T04:00:00Z","v":5317898,"vw":11.07163},{"c":11.06,"h":11.52,"l":10.72,"n":37722,"o":11.05,"t":"2025-06-04T04:00:00Z","v":4895964,"vw":11.000885},{"c":10.88,"h":11.28,"l":10.6401,"n":58940,"o":11.09,"t":"2025-06-05T04:00:00Z","v":7867317,"vw":10.929928},{"c":11.71,"h":12.11,"l":10.97,"n":63927,"o":10.97,"t":"2025-06-06T04:00:00Z","v":10077460,"vw":11.682369},{"c":11.79,"h":12.1399,"l":11.3514,"n":59735,"o":12.07,"t":"2025-06-09T04:00:00Z","v":7802932,"vw":11.739666},{"c":11.21,"h":12.09,"l":11.15,"n":50094,"o":11.93,"t":"2025-06-10T04:00:00Z","v":6396072,"vw":11.418702},{"c":11.22,"h":11.566,"l":11.055,"n":47360,"o":11.48,"t":"2025-06-11T04:00:00Z","v":5336490,"vw":11.299065},{"c":10.89,"h":11.25,"l":10.84,"n":39389,"o":11.075,"t":"2025-06-12T04:00:00Z","v":4499031,"vw":11.000438},{"c":10.45,"h":10.7951,"l":10.37,"n":42466,"o":10.5,"t":"2025-06-13T04:00:00Z","v":4192424,"vw":10.557202},{"c":10.84,"h":10.865,"l":10.42,"n":36712,"o":10.6,"t":"2025-06-16T04:00:00Z","v":4512962,"vw":10.689457},{"c":10.23,"h":10.69,"l":10.055,"n":47277,"o":10.61,"t":"2025-06-17T04:00:00Z","v":5494350,"vw":10.26723},{"c":10.16,"h":10.37,"l":9.98,"n":39134,"o":10.2,"t":"2025-06-18T04:00:00Z","v":5032779,"vw":10.171981},{"c":10.18,"h":10.54,"l":10.11,"n":35226,"o":10.28,"t":"2025-06-20T04:00:00Z","v":7959278,"vw":10.248412},{"c":10,"h":10.15,"l":9.52,"n":45643,"o":9.92,"t":"2025-06-23T04:00:00Z","v":5783992,"vw":9.889752},{"c":10.34,"h":10.48,"l":10.1,"n":37380,"o":10.15,"t":"2025-06-24T04:00:00Z","v":4284189,"vw":10.338354},{"c":10.04,"h":10.87,"l":9.99,"n":41577,"o":10.63,"t":"2025-06-25T04:00:00Z","v":4639136,"vw":10.232624},{"c":11.36,"h":11.39,"l":9.9,"n":62145,"o":10.02,"t":"2025-06-26T04:00:00Z","v":8674833,"vw":10.85778},{"c":10.96,"h":11.5176,"l":10.64,"n":54097,"o":11.39,"t":"2025-06-27T04:00:00Z","v":16353706,"vw":11.031435},{"c":10.87,"h":11.42,"l":10.71,"n":48051,"o":11.26,"t":"2025-06-30T04:00:00Z","v":5785384,"vw":10.948991},{"c":10.65,"h":11.01,"l":10.44,"n":44952,"o":10.73,"t":"2025-07-01T04:00:00Z","v":4953361,"vw":10.705815},{"c":10.71,"h":10.78,"l":10.45,"n":40441,"o":10.62,"t":"2025-07-02T04:00:00Z","v":4450977,"vw":10.638898},{"c":10.79,"h":11.12,"l":10.72,"n":23641,"o":10.85,"t":"2025-07-03T04:00:00Z","v":2805344,"vw":10.858247},{"c":10.41,"h":10.7,"l":10.06,"n":51064,"o":10.665,"t":"2025-07-07T04:00:00Z","v":5838925,"vw":10.296146},{"c":10.68,"h":10.9,"l":10.45,"n":42715,"o":10.485,"t":"2025-07-08T04:00:00Z","v":6153355,"vw":10.678548},{"c":10.86,"h":11.097,"l":10.489,"n":41885,"o":10.8,"t":"2025-07-09T04:00:00Z","v":5783183,"vw":10.76453},{"c":11.18,"h":11.32,"l":10.58,"n":43374,"o":10.86,"t":"2025-07-10T04:00:00Z","v":5496295,"vw":10.997672},{"c":10.86,"h":12.27,"l":10.86,"n":88600,"o":11.55,"t":"2025-07-11T04:00:00Z","v":12127519,"vw":11.37309},{"c":11.07,"h":11.215,"l":10.432,"n":44153,"o":10.76,"t":"2025-07-14T04:00:00Z","v":5575452,"vw":10.942759},{"c":11.08,"h":11.47,"l":10.88,"n":46349,"o":11.295,"t":"2025-07-15T04:00:00Z","v":5957283,"vw":11.094499},{"c":11.22,"h":11.32,"l":10.4735,"n":55538,"o":11.08,"t":"2025-07-16T04:00:00Z","v":7982211,"vw":10.943328},{"c":12.25,"h":12.47,"l":11.45,"n":114247,"o":11.49,"t":"2025-07-17T04:00:00Z","v":14825145,"vw":11.986806},{"c":12.41,"h":12.905,"l":12.2652,"n":89961,"o":12.56,"t":"2025-07-18T04:00:00Z","v":12929480,"vw":12.523049},{"c":11.25,"h":12.47,"l":11.2,"n":84248,"o":12.46,"t":"2025-07-21T04:00:00Z","v":12916398,"vw":11.610683},{"c":11.28,"h":11.39,"l":10.722,"n":56363,"o":11.22,"t":"2025-07-22T04:00:00Z","v":6668733,"vw":11.093121},{"c":13.37,"h":13.43,"l":11.41,"n":132566,"o":11.42,"t":"2025-07-23T04:00:00Z","v":21006214,"vw":12.839336},{"c":12.79,"h":13.6,"l":12.56,"n":80660,"o":13.085,"t":"2025-07-24T04:00:00Z","v":9097353,"vw":13.046403},{"c":12.82,"h":12.925,"l":12.18,"n":49246,"o":12.72,"t":"2025-07-25T04:00:00Z","v":5981105,"vw":12.563919},{"c":12.83,"h":13.7,"l":12.63,"n":53375,"o":13.285,"t":"2025-07-28T04:00:00Z","v":6369852,"vw":12.908566},{"c":11.75,"h":12.89,"l":11.69,"n":61995,"o":12.85,"t":"2025-07-29T04:00:00Z","v":7418941,"vw":12.043444},{"c":11.55,"h":11.968,"l":11.21,"n":55987,"o":11.81,"t":"2025-07-30T04:00:00Z","v":6134791,"vw":11.618754},{"c":11.16,"h":11.77,"l":11.11,"n":48166,"o":11.575,"t":"2025-07-31T04:00:00Z","v":5882269,"vw":11.451269},{"c":10.61,"h":10.91,"l":10.3,"n":55228,"o":10.6,"t":"2025-08-01T04:00:00Z","v":6252660,"vw":10.615407},{"c":11.2,"h":11.215,"l":10.62,"n":47509,"o":10.86,"t":"2025-08-04T04:00:00Z","v":4911915,"vw":10.993327},{"c":11.47,"h":11.735,"l":11.14,"n":48304,"o":11.425,"t":"2025-08-05T04:00:00Z","v":6000922,"vw":11.428442},{"c":10.5,"h":11.435,"l":10.45,"n":70635,"o":11.4,"t":"2025-08-06T04:00:00Z","v":8325617,"vw":10.704372},{"c":10.05,"h":11.12,"l":9.8712,"n":80276,"o":10.04,"t":"2025-08-07T04:00:00Z","v":10563005,"vw":10.335},{"c":9.81,"h":10.6,"l":9.69,"n":69970,"o":10.24,"t":"2025-08-08T04:00:00Z","v":8967626,"vw":9.878285},{"c":10.15,"h":10.41,"l":9.7025,"n":53745,"o":9.85,"t":"2025-08-11T04:00:00Z","v":6742653,"vw":10.145297},{"c":10.46,"h":10.5,"l":10.0724,"n":36602,"o":10.25,"t":"2025-08-12T04:00:00Z","v":4405667,"vw":10.278114},{"c":10.49,"h":10.74,"l":10.14,"n":41104,"o":10.6,"t":"2025-08-13T04:00:00Z","v":4943650,"vw":10.368366},{"c":8.99,"h":9.41,"l":8.83,"n":177329,"o":9.29,"t":"2025-08-14T04:00:00Z","v":38992275,"vw":9.038464},{"c":9.085,"h":9.2,"l":8.73,"n":72139,"o":9.04,"t":"2025-08-15T04:00:00Z","v":12492372,"vw":8.9777},{"c":9.08,"h":9.47,"l":8.98,"n":62817,"o":9.08,"t":"2025-08-18T04:00:00Z","v":9432432,"vw":9.214259},{"c":8.69,"h":9.19,"l":8.64,"n":55201,"o":9.08,"t":"2025-08-19T04:00:00Z","v":9037696,"vw":8.814691},{"c":8.65,"h":8.72,"l":8.3,"n":48113,"o":8.58,"t":"2025-08-20T04:00:00Z","v":6357310,"vw":8.521692},{"c":8.64,"h":8.71,"l":8.5,"n":32934,"o":8.65,"t":"2025-08-21T04:00:00Z","v":3525112,"vw":8.607613},{"c":8.965,"h":9.14,"l":8.52,"n":43711,"o":8.64,"t":"2025-08-22T04:00:00Z","v":6227601,"vw":8.956832},{"c":8.86,"h":9.21,"l":8.74,"n":44733,"o":8.9,"t":"2025-08-25T04:00:00Z","v":7387792,"vw":9.002368},{"c":8.91,"h":9.085,"l":8.76,"n":35102,"o":8.82,"t":"2025-08-26T04:00:00Z","v":4461113,"vw":8.88602},{"c":8.99,"h":9.1,"l":8.841,"n":33443,"o":8.93,"t":"2025-08-27T04:00:00Z","v":6626275,"vw":8.988747},{"c":8.9,"h":9.115,"l":8.86,"n":28110,"o":9.04,"t":"2025-08-28T04:00:00Z","v":4136289,"vw":8.943276},{"c":8.77,"h":9.0112,"l":8.66,"n":31359,"o":8.91,"t":"2025-08-29T04:00:00Z","v":4890411,"vw":8.808265},{"c":8.71,"h":8.75,"l":8.355,"n":33677,"o":8.47,"t":"2025-09-02T04:00:00Z","v":4335322,"vw":8.570492},{"c":8.46,"h":8.7881,"l":8.37,"n":33682,"o":8.71,"t":"2025-09-03T04:00:00Z","v":4870130,"vw":8.525209},{"c":8.42,"h":8.57,"l":8.33,"n":27907,"o":8.45,"t":"2025-09-04T04:00:00Z","v":3468265,"vw":8.434385},{"c":8.49,"h":8.74,"l":8.3331,"n":37344,"o":8.57,"t":"2025-09-05T04:00:00Z","v":5434639,"vw":8.460423},{"c":8.44,"h":8.625,"l":8.2588,"n":33758,"o":8.495,"t":"2025-09-08T04:00:00Z","v":4271871,"vw":8.402629},{"c":8.41,"h":8.5,"l":8.3,"n":26137,"o":8.41,"t":"2025-09-09T04:00:00Z","v":3431446,"vw":8.38563},{"c":8.3,"h":8.57,"l":8.19,"n":36514,"o":8.47,"t":"2025-09-10T04:00:00Z","v":4836746,"vw":8.379266},{"c":8.52,"h":8.66,"l":8.21,"n":33069,"o":8.28,"t":"2025-09-11T04:00:00Z","v":4567891,"vw":8.516217},{"c":8.78,"h":8.94,"l":8.455,"n":34282,"o":8.5,"t":"2025-09-12T04:00:00Z","v":4628078,"vw":8.759984},{"c":9.04,"h":9.415,"l":8.84,"n":60475,"o":9.125,"t":"2025-09-15T04:00:00Z","v":8779106,"vw":9.09305},{"c":9.15,"h":9.21,"l":8.725,"n":37371,"o":9,"t":"2025-09-16T04:00:00Z","v":4803616,"vw":9.009833},{"c":9.28,"h":9.6,"l":8.995,"n":45340,"o":9.08,"t":"2025-09-17T04:00:00Z","v":7095138,"vw":9.251884},{"c":9.58,"h":9.76,"l":9.42,"n":53728,"o":9.5,"t":"2025-09-18T04:00:00Z","v":7806558,"vw":9.577818},{"c":9.71,"h":9.9771,"l":9.52,"n":43211,"o":9.7,"t":"2025-09-19T04:00:00Z","v":8423449,"vw":9.745874},{"c":10.13,"h":10.16,"l":9.33,"n":59898,"o":9.56,"t":"2025-09-22T04:00:00Z","v":9954521,"vw":9.920651},{"c":10.36,"h":10.8,"l":10.05,"n":72207,"o":10.33,"t":"2025-09-23T04:00:00Z","v":10710565,"vw":10.448483},{"c":9.99,"h":10.71,"l":9.96,"n":51484,"o":10.5,"t":"2025-09-24T04:00:00Z","v":7628449,"vw":10.200719},{"c":10.1,"h":10.41,"l":9.445,"n":56856,"o":9.64,"t":"2025-09-25T04:00:00Z","v":7625353,"vw":10.023685},{"c":10.08,"h":10.55,"l":10,"n":42681,"o":10.03,"t":"2025-09-26T04:00:00Z","v":5290701,"vw":10.203662},{"c":10.26,"h":10.565,"l":9.97,"n":47275,"o":10.22,"t":"2025-09-29T04:00:00Z","v":6189625,"vw":10.285152},{"c":10.52,"h":10.55,"l":10,"n":37071,"o":10.2,"t":"2025-09-30T04:00:00Z","v":5305081,"vw":10.230992},{"c":10.61,"h":11.17,"l":10.48,"n":60628,"o":10.575,"t":"2025-10-01T04:00:00Z","v":8223839,"vw":10.795916},{"c":11.22,"h":11.43,"l":10.75,"n":78698,"o":10.86,"t":"2025-10-02T04:00:00Z","v":9797348,"vw":11.215717},{"c":11.44,"h":11.67,"l":11.15,"n":60438,"o":11.49,"t":"2025-10-03T04:00:00Z","v":7110568,"vw":11.405274},{"c":11.98,"h":12.41,"l":11.6,"n":87965,"o":11.66,"t":"2025-10-06T04:00:00Z","v":10824829,"vw":12.081904},{"c":11.79,"h":12.53,"l":11.51,"n":66170,"o":12.12,"t":"2025-10-07T04:00:00Z","v":8190020,"vw":11.951485},{"c":12.48,"h":12.9299,"l":11.94,"n":87171,"o":12,"t":"2025-10-08T04:00:00Z","v":12047947,"vw":12.408967},{"c":12.74,"h":13.03,"l":12.23,"n":69120,"o":12.475,"t":"2025-10-09T04:00:00Z","v":8714957,"vw":12.6912},{"c":12.23,"h":13.9,"l":12.19,"n":116935,"o":12.915,"t":"2025-10-10T04:00:00Z","v":16279729,"vw":13.071533},{"c":12.25,"h":12.96,"l":12.03,"n":64818,"o":12.61,"t":"2025-10-13T04:00:00Z","v":8042397,"vw":12.347391},{"c":13.85,"h":14.48,"l":11.365,"n":122281,"o":11.93,"t":"2025-10-14T04:00:00Z","v":18096367,"vw":13.430444},{"c":12.88,"h":14.48,"l":12.45,"n":98125,"o":14.02,"t":"2025-10-15T04:00:00Z","v":15277062,"vw":13.256042},{"c":11.83,"h":13.1548,"l":11.8,"n":64233,"o":13.09,"t":"2025-10-16T04:00:00Z","v":8201761,"vw":12.261977},{"c":12.4,"h":12.63,"l":12.05,"n":68795,"o":12.32,"t":"2025-10-17T04:00:00Z","v":11132077,"vw":12.331895},{"c":12.89,"h":13.49,"l":12.645,"n":60561,"o":12.84,"t":"2025-10-20T04:00:00Z","v":7503678,"vw":12.990898},{"c":12.68,"h":13.38,"l":12.49,"n":50531,"o":12.78,"t":"2025-10-21T04:00:00Z","v":5862708,"vw":12.903376},{"c":11.35,"h":12.5299,"l":10.82,"n":84512,"o":12.5,"t":"2025-10-22T04:00:00Z","v":11109403,"vw":11.359914},{"c":12.29,"h":12.33,"l":11.32,"n":38969,"o":11.465,"t":"2025-10-23T04:00:00Z","v":5151960,"vw":11.966717},{"c":12.81,"h":13.36,"l":12.48,"n":57010,"o":12.54,"t":"2025-10-24T04:00:00Z","v":7769451,"vw":13.012908},{"c":12.79,"h":13.4,"l":12.775,"n":40099,"o":13.3,"t":"2025-10-27T04:00:00Z","v":4272226,"vw":13.004138},{"c":12.35,"h":13.03,"l":12.21,"n":37640,"o":12.8,"t":"2025-10-28T04:00:00Z","v":3831697,"vw":12.541821},{"c":12.02,"h":12.51,"l":11.89,"n":44662,"o":12.22,"t":"2025-10-29T04:00:00Z","v":4995405,"vw":12.219141},{"c":11.37,"h":11.9605,"l":11.33,"n":50412,"o":11.75,"t":"2025-10-30T04:00:00Z","v":6258513,"vw":11.543728},{"c":11.93,"h":12.03,"l":11.5301,"n":44417,"o":11.74,"t":"2025-10-31T04:00:00Z","v":4947764,"vw":11.830744},{"c":11.58,"h":12.74,"l":11.38,"n":54683,"o":12.25,"t":"2025-11-03T05:00:00Z","v":6546721,"vw":11.793907},{"c":10.4,"h":11.3788,"l":10.15,"n":67193,"o":11.015,"t":"2025-11-04T05:00:00Z","v":8306419,"vw":10.638166},{"c":10.44,"h":10.76,"l":10.07,"n":54890,"o":10.66,"t":"2025-11-05T05:00:00Z","v":6301603,"vw":10.484079},{"c":9.56,"h":10.34,"l":9.54,"n":61259,"o":10.17,"t":"2025-11-06T05:00:00Z","v":7047215,"vw":9.852733},{"c":9.59,"h":9.66,"l":8.935,"n":58976,"o":9.34,"t":"2025-11-07T05:00:00Z","v":8759141,"vw":9.314775},{"c":9.87,"h":10.13,"l":9.58,"n":43276,"o":9.97,"t":"2025-11-10T05:00:00Z","v":5666221,"vw":9.895244},{"c":9.44,"h":9.82,"l":9.405,"n":34741,"o":9.82,"t":"2025-11-11T05:00:00Z","v":3936917,"vw":9.55699},{"c":9.34,"h":9.59,"l":9.03,"n":42534,"o":9.5,"t":"2025-11-12T05:00:00Z","v":5278818,"vw":9.234226},{"c":8.66,"h":9.3801,"l":8.59,"n":58513,"o":9.36,"t":"2025-11-13T05:00:00Z","v":6409869,"vw":8.836728},{"c":9.53,"h":9.65,"l":8.37,"n":67204,"o":8.48,"t":"2025-11-14T05:00:00Z","v":10528836,"vw":9.303242},{"c":8.73,"h":9.4999,"l":8.56,"n":55022,"o":9.29,"t":"2025-11-17T05:00:00Z","v":8015190,"vw":8.869832},{"c":9.22,"h":9.5961,"l":8.65,"n":49350,"o":8.77,"t":"2025-11-18T05:00:00Z","v":6281517,"vw":9.129853},{"c":8.765,"h":9.605,"l":8.68,"n":43016,"o":9.25,"t":"2025-11-19T05:00:00Z","v":5874744,"vw":9.015884},{"c":8.05,"h":9.43,"l":8.03,"n":58910,"o":9.19,"t":"2025-11-20T05:00:00Z","v":7703090,"vw":8.51936},{"c":8.62,"h":8.665,"l":7.78,"n":58852,"o":8.125,"t":"2025-11-21T05:00:00Z","v":8820807,"vw":8.307187},{"c":9,"h":9.015,"l":8.51,"n":38270,"o":8.65,"t":"2025-11-24T05:00:00Z","v":4464426,"vw":8.847474},{"c":9.39,"h":9.435,"l":8.6812,"n":36140,"o":8.93,"t":"2025-11-25T05:00:00Z","v":4863780,"vw":9.175298},{"c":9.29,"h":9.68,"l":9.24,"n":33013,"o":9.45,"t":"2025-11-26T05:00:00Z","v":4231870,"vw":9.381028},{"c":9.5,"h":9.59,"l":9.32,"n":17237,"o":9.385,"t":"2025-11-28T05:00:00Z","v":2212474,"vw":9.467849},{"c":9.26,"h":9.46,"l":9.01,"n":32212,"o":9.21,"t":"2025-12-01T05:00:00Z","v":3894802,"vw":9.284852},{"c":9.42,"h":9.69,"l":9.25,"n":28599,"o":9.31,"t":"2025-12-02T05:00:00Z","v":4279511,"vw":9.490789},{"c":10.2,"h":10.235,"l":9.242,"n":43012,"o":9.43,"t":"2025-12-03T05:00:00Z","v":5656173,"vw":9.915969},{"c":11.4,"h":11.69,"l":10.16,"n":63585,"o":10.26,"t":"2025-12-04T05:00:00Z","v":8505693,"vw":11.143795},{"c":11.21,"h":11.52,"l":10.97,"n":52272,"o":11.27,"t":"2025-12-05T05:00:00Z","v":5972833,"vw":11.291174},{"c":11.63,"h":11.78,"l":11.17,"n":46743,"o":11.5,"t":"2025-12-08T05:00:00Z","v":5620596,"vw":11.532908},{"c":11.66,"h":11.91,"l":11.18,"n":38755,"o":11.29,"t":"2025-12-09T05:00:00Z","v":4534844,"vw":11.619562},{"c":11.83,"h":12.2852,"l":11.27,"n":46397,"o":11.56,"t":"2025-12-10T05:00:00Z","v":6551151,"vw":11.874255},{"c":12.55,"h":12.66,"l":11.53,"n":51437,"o":11.71,"t":"2025-12-11T05:00:00Z","v":6316866,"vw":12.245931},{"c":11.97,"h":12.8,"l":11.8901,"n":53150,"o":12.54,"t":"2025-12-12T05:00:00Z","v":6634013,"vw":12.319},{"c":11.12,"h":12.29,"l":10.9,"n":54546,"o":12.05,"t":"2025-12-15T05:00:00Z","v":6593558,"vw":11.299237},{"c":10.78,"h":11.22,"l":10.45,"n":44472,"o":10.91,"t":"2025-12-16T05:00:00Z","v":5536365,"vw":10.711738},{"c":10.21,"h":11.05,"l":10.155,"n":35997,"o":10.8,"t":"2025-12-17T05:00:00Z","v":3972880,"vw":10.466905},{"c":10.85,"h":11.04,"l":10.475,"n":50753,"o":10.75,"t":"2025-12-18T05:00:00Z","v":6466101,"vw":10.803415},{"c":14.94,"h":15.05,"l":11.706,"n":255624,"o":11.84,"t":"2025-12-19T05:00:00Z","v":44085677,"vw":14.006661},{"c":16.69,"h":16.85,"l":14.5,"n":197596,"o":14.96,"t":"2025-12-22T05:00:00Z","v":27353023,"vw":15.902596},{"c":16.51,"h":16.9388,"l":14.68,"n":118256,"o":15,"t":"2025-12-23T05:00:00Z","v":17144918,"vw":16.124291},{"c":16.71,"h":17.5,"l":16,"n":58731,"o":16.94,"t":"2025-12-24T05:00:00Z","v":8590855,"vw":16.620995},{"c":15.25,"h":16.61,"l":15.13,"n":72653,"o":16.51,"t":"2025-12-26T05:00:00Z","v":9547107,"vw":15.519678},{"c":15.7,"h":16.58,"l":15.08,"n":70866,"o":15.24,"t":"2025-12-29T05:00:00Z","v":10974166,"vw":15.82304},{"c":15.94,"h":17.485,"l":15.76,"n":106117,"o":16.155,"t":"2025-12-30T05:00:00Z","v":15556044,"vw":16.480066},{"c":16.23,"h":16.84,"l":15.695,"n":82295,"o":16.285,"t":"2025-12-31T05:00:00Z","v":11830475,"vw":16.312187},{"c":17.88,"h":18.12,"l":15.74,"n":155233,"o":16.77,"t":"2026-01-02T05:00:00Z","v":19055177,"vw":17.357225},{"c":18.36,"h":18.63,"l":17.35,"n":105035,"o":17.885,"t":"2026-01-05T05:00:00Z","v":12817828,"vw":18.170997},{"c":18.82,"h":19.12,"l":17.92,"n":80280,"o":18.29,"t":"2026-01-06T05:00:00Z","v":8738232,"vw":18.646416},{"c":18.62,"h":19.4427,"l":18.12,"n":79532,"o":18.6,"t":"2026-01-07T05:00:00Z","v":9456934,"vw":18.813581},{"c":19.63,"h":20.02,"l":18.6,"n":90399,"o":18.72,"t":"2026-01-08T05:00:00Z","v":10852648,"vw":19.675687},{"c":18.56,"h":19.74,"l":17.78,"n":121012,"o":18.5,"t":"2026-01-09T05:00:00Z","v":16803475,"vw":18.644628},{"c":19.2,"h":19.415,"l":17.94,"n":89913,"o":18.38,"t":"2026-01-12T05:00:00Z","v":10455475,"vw":18.908391},{"c":17.57,"h":19.42,"l":17.16,"n":103985,"o":19.32,"t":"2026-01-13T05:00:00Z","v":17286305,"vw":17.894594},{"c":19.76,"h":19.89,"l":17.3,"n":102182,"o":17.37,"t":"2026-01-14T05:00:00Z","v":14218099,"vw":18.846541},{"c":19.5,"h":20.21,"l":19.15,"n":99825,"o":19.66,"t":"2026-01-15T05:00:00Z","v":12173436,"vw":19.836029},{"c":21.58,"h":22.42,"l":19.3203,"n":150126,"o":19.75,"t":"2026-01-16T05:00:00Z","v":19602610,"vw":21.355451},{"c":21.19,"h":22.39,"l":20.6,"n":113345,"o":20.65,"t":"2026-01-20T05:00:00Z","v":12440957,"vw":21.582009},{"c":19.6,"h":21.73,"l":18.27,"n":148850,"o":21.55,"t":"2026-01-21T05:00:00Z","v":17708918,"vw":19.496405},{"c":20.61,"h":20.9,"l":19.45,"n":69967,"o":20.065,"t":"2026-01-22T05:00:00Z","v":7935748,"vw":20.262495},{"c":20.03,"h":21.09,"l":19.8,"n":72933,"o":20.67,"t":"2026-01-23T05:00:00Z","v":7685002,"vw":20.372606},{"c":18.42,"h":19.77,"l":18.08,"n":83505,"o":19.76,"t":"2026-01-26T05:00:00Z","v":8918343,"vw":18.64879},{"c":20.29,"h":20.54,"l":18.46,"n":68943,"o":18.57,"t":"2026-01-27T05:00:00Z","v":7980237,"vw":19.661221},{"c":22.81,"h":23.315,"l":20.42,"n":140044,"o":20.66,"t":"2026-01-28T05:00:00Z","v":16888765,"vw":22.357967},{"c":20.99,"h":23.3,"l":20.572,"n":103700,"o":22.705,"t":"2026-01-29T05:00:00Z","v":11534739,"vw":21.446077},{"c":18.99,"h":21.605,"l":18.5,"n":97309,"o":20.435,"t":"2026-01-30T05:00:00Z","v":10839819,"vw":19.493022},{"c":17.84,"h":19.27,"l":17.61,"n":78287,"o":18.895,"t":"2026-02-02T05:00:00Z","v":7493339,"vw":18.012866},{"c":19.61,"h":19.62,"l":17.7301,"n":74894,"o":18.67,"t":"2026-02-03T05:00:00Z","v":7779311,"vw":18.761526},{"c":16.61,"h":19.5,"l":15.75,"n":122268,"o":19.38,"t":"2026-02-04T05:00:00Z","v":11809756,"vw":16.742356},{"c":14.79,"h":16.2663,"l":14.54,"n":103652,"o":15.975,"t":"2026-02-05T05:00:00Z","v":11187745,"vw":15.123028},{"c":17.52,"h":17.59,"l":15.235,"n":84852,"o":15.59,"t":"2026-02-06T05:00:00Z","v":9892966,"vw":16.911917},{"c":19.45,"h":20.31,"l":18.045,"n":110231,"o":18.09,"t":"2026-02-09T05:00:00Z","v":13416752,"vw":19.582379},{"c":18.62,"h":19.47,"l":18.48,"n":78297,"o":19.18,"t":"2026-02-10T05:00:00Z","v":7107734,"vw":18.880291},{"c":17.04,"h":18.97,"l":16.41,"n":85509,"o":18.96,"t":"2026-02-11T05:00:00Z","v":8819669,"vw":17.154244},{"c":15.72,"h":16.645,"l":15.2,"n":82469,"o":16.57,"t":"2026-02-12T05:00:00Z","v":8119606,"vw":15.750708},{"c":16.13,"h":16.78,"l":15.4136,"n":60344,"o":16.29,"t":"2026-02-13T05:00:00Z","v":5951030,"vw":16.243415},{"c":16.62,"h":16.65,"l":15.52,"n":55745,"o":15.81,"t":"2026-02-17T05:00:00Z","v":6133526,"vw":16.286153},{"c":17.74,"h":18.3999,"l":16.5,"n":79560,"o":16.7,"t":"2026-02-18T05:00:00Z","v":8742827,"vw":17.819991},{"c":18.19,"h":18.5438,"l":17.15,"n":65474,"o":17.32,"t":"2026-02-19T05:00:00Z","v":6621143,"vw":18.006298},{"c":17.55,"h":18.765,"l":17.21,"n":63421,"o":17.95,"t":"2026-02-20T05:00:00Z","v":7211073,"vw":17.901088},{"c":18.14,"h":18.48,"l":16.68,"n":80885,"o":16.83,"t":"2026-02-23T05:00:00Z","v":8220231,"vw":17.942306},{"c":18.9,"h":19.14,"l":17.1655,"n":80175,"o":17.64,"t":"2026-02-24T05:00:00Z","v":7968176,"vw":18.52011},{"c":15.89,"h":16.89,"l":15.43,"n":204525,"o":16.7,"t":"2026-02-25T05:00:00Z","v":26140521,"vw":16.108245},{"c":17.67,"h":17.8251,"l":16.01,"n":128248,"o":16.01,"t":"2026-02-26T05:00:00Z","v":14722434,"vw":17.176792},{"c":16.48,"h":17.435,"l":15.45,"n":92785,"o":16.92,"t":"2026-02-27T05:00:00Z","v":9728244,"vw":16.309359},{"c":17.99,"h":17.99,"l":15.8501,"n":88659,"o":15.91,"t":"2026-03-02T05:00:00Z","v":10088314,"vw":17.454694},{"c":18.2,"h":19.1,"l":17.11,"n":105930,"o":17.33,"t":"2026-03-03T05:00:00Z","v":11865535,"vw":18.130218},{"c":18.62,"h":19.03,"l":17.882,"n":74091,"o":18.23,"t":"2026-03-04T05:00:00Z","v":7194608,"vw":18.542842},{"c":17.67,"h":18.63,"l":16.8,"n":86588,"o":18.475,"t":"2026-03-05T05:00:00Z","v":8082315,"vw":17.566621},{"c":17.63,"h":19.15,"l":17.205,"n":95691,"o":17.4,"t":"2026-03-06T05:00:00Z","v":11533903,"vw":18.194797},{"c":18.08,"h":18.1,"l":16.72,"n":79465,"o":17.25,"t":"2026-03-09T04:00:00Z","v":9304602,"vw":17.397875},{"c":17.68,"h":18.11,"l":17.115,"n":77956,"o":18.06,"t":"2026-03-10T04:00:00Z","v":8875350,"vw":17.713177},{"c":18.45,"h":19.55,"l":17.62,"n":93990,"o":17.7,"t":"2026-03-11T04:00:00Z","v":14340429,"vw":18.672442},{"c":17.64,"h":18.72,"l":17.41,"n":73459,"o":18.21,"t":"2026-03-12T04:00:00Z","v":7716022,"vw":17.94897},{"c":17.6,"h":18.6,"l":17.36,"n":71825,"o":17.81,"t":"2026-03-13T04:00:00Z","v":8474175,"vw":17.96631},{"c":17.69,"h":18.3,"l":16.82,"n":67525,"o":17.86,"t":"2026-03-16T04:00:00Z","v":7634666,"vw":17.441184},{"c":18.9,"h":18.99,"l":17.512,"n":73432,"o":17.88,"t":"2026-03-17T04:00:00Z","v":9569853,"vw":18.489765},{"c":18.11,"h":18.98,"l":17.945,"n":65235,"o":18.79,"t":"2026-03-18T04:00:00Z","v":6697402,"vw":18.361837},{"c":18.91,"h":19.242,"l":16.35,"n":107921,"o":17.61,"t":"2026-03-19T04:00:00Z","v":13165823,"vw":17.82784},{"c":17.83,"h":20.8,"l":17.61,"n":138125,"o":18.97,"t":"2026-03-20T04:00:00Z","v":18066910,"vw":19.043687},{"c":20.31,"h":20.94,"l":18.32,"n":144186,"o":18.44,"t":"2026-03-23T04:00:00Z","v":19041574,"vw":19.987704},{"c":17.92,"h":20.77,"l":17.02,"n":220303,"o":20.11,"t":"2026-03-24T04:00:00Z","v":27340821,"vw":18.427567},{"c":20.55,"h":21.83,"l":18.84,"n":178035,"o":18.86,"t":"2026-03-25T04:00:00Z","v":22317192,"vw":20.691649},{"c":19.23,"h":20.24,"l":19.02,"n":108645,"o":19.97,"t":"2026-03-26T04:00:00Z","v":11041405,"vw":19.492021},{"c":17.52,"h":19.28,"l":17.43,"n":100260,"o":19.17,"t":"2026-03-27T04:00:00Z","v":11720518,"vw":17.980906},{"c":16.35,"h":18.13,"l":15.85,"n":112465,"o":18.07,"t":"2026-03-30T04:00:00Z","v":13155733,"vw":16.634351},{"c":18.56,"h":18.815,"l":16.98,"n":106363,"o":17.02,"t":"2026-03-31T04:00:00Z","v":13008461,"vw":18.100843},{"c":20.24,"h":20.82,"l":19.1,"n":153539,"o":19.13,"t":"2026-04-01T04:00:00Z","v":18136401,"vw":20.030324},{"c":23.99,"h":24.3,"l":19.21,"n":318066,"o":19.31,"t":"2026-04-02T04:00:00Z","v":40687030,"vw":22.900965},{"c":22.92,"h":24.16,"l":22.3801,"n":160010,"o":23.585,"t":"2026-04-06T04:00:00Z","v":18413036,"vw":23.200986},{"c":22.73,"h":23.32,"l":22.04,"n":109083,"o":22.72,"t":"2026-04-07T04:00:00Z","v":12794254,"vw":22.68968},{"c":23.39,"h":25,"l":23.07,"n":164579,"o":24.74,"t":"2026-04-08T04:00:00Z","v":18000550,"vw":23.668066},{"c":21.97,"h":24.43,"l":21.93,"n":107900,"o":23.12,"t":"2026-04-09T04:00:00Z","v":16747736,"vw":22.936098},{"c":23.57,"h":24.22,"l":21.94,"n":120211,"o":22.07,"t":"2026-04-10T04:00:00Z","v":15246682,"vw":23.405034},{"c":24.41,"h":25.55,"l":23.192,"n":168241,"o":23.57,"t":"2026-04-13T04:00:00Z","v":20908473,"vw":24.542564},{"c":23.67,"h":26.238,"l":22.932,"n":164192,"o":25.8,"t":"2026-04-14T04:00:00Z","v":21871968,"vw":23.822721},{"c":23.88,"h":24.64,"l":22.57,"n":108576,"o":23.745,"t":"2026-04-15T04:00:00Z","v":13719763,"vw":23.674084},{"c":27.28,"h":27.37,"l":23.9,"n":152848,"o":24.575,"t":"2026-04-16T04:00:00Z","v":18918510,"vw":25.715108},{"c":27.58,"h":28.215,"l":26.73,"n":127774,"o":27.78,"t":"2026-04-17T04:00:00Z","v":14604053,"vw":27.562156},{"c":27.52,"h":29.88,"l":27.23,"n":146081,"o":27.41,"t":"2026-04-20T04:00:00Z","v":16446061,"vw":28.219567},{"c":27.82,"h":29.2,"l":27.3,"n":132998,"o":28.05,"t":"2026-04-21T04:00:00Z","v":14444127,"vw":28.264786},{"c":29.94,"h":31.15,"l":28.78,"n":142425,"o":29.32,"t":"2026-04-22T04:00:00Z","v":14105704,"vw":29.806082},{"c":27.56,"h":29.9,"l":26.3201,"n":126041,"o":29.66,"t":"2026-04-23T04:00:00Z","v":12697230,"vw":27.802503},{"c":25.53,"h":28.68,"l":25.0201,"n":116354,"o":28.68,"t":"2026-04-24T04:00:00Z","v":12491183,"vw":25.953292},{"c":26.2,"h":26.4,"l":24.64,"n":95438,"o":25.74,"t":"2026-04-27T04:00:00Z","v":9449221,"vw":25.516694},{"c":24.58,"h":25.79,"l":24.15,"n":78576,"o":25.5,"t":"2026-04-28T04:00:00Z","v":8498645,"vw":24.877154},{"c":24.79,"h":24.84,"l":22.75,"n":88458,"o":24.57,"t":"2026-04-29T04:00:00Z","v":8755059,"vw":23.914794},{"c":25.35,"h":26.27,"l":24.8,"n":83698,"o":25.238,"t":"2026-04-30T04:00:00Z","v":8940960,"vw":25.521331},{"c":25.62,"h":26.02,"l":24.2,"n":76000,"o":25.42,"t":"2026-05-01T04:00:00Z","v":7302687,"vw":25.168525},{"c":25.35,"h":25.91,"l":24.1501,"n":88950,"o":25.755,"t":"2026-05-04T04:00:00Z","v":8521988,"vw":25.165763},{"c":24.8,"h":27.08,"l":23.74,"n":117621,"o":26.695,"t":"2026-05-05T04:00:00Z","v":14022577,"vw":24.901976},{"c":26.33,"h":26.59,"l":24.055,"n":93686,"o":24.96,"t":"2026-05-06T04:00:00Z","v":8666094,"vw":25.933424},{"c":24.11,"h":26.09,"l":23.62,"n":101736,"o":25.95,"t":"2026-05-07T04:00:00Z","v":10512762,"vw":24.496524},{"c":28.97,"h":29.38,"l":24.665,"n":140718,"o":25.05,"t":"2026-05-08T04:00:00Z","v":16470167,"vw":27.822466},{"c":32.42,"h":33.635,"l":28.35,"n":159748,"o":28.95,"t":"2026-05-11T04:00:00Z","v":15991555,"vw":31.89877},{"c":32.09,"h":32.988,"l":29.93,"n":141921,"o":31.22,"t":"2026-05-12T04:00:00Z","v":10720417,"vw":31.390472},{"c":35.68,"h":36.72,"l":32.93,"n":183053,"o":34.354,"t":"2026-05-13T04:00:00Z","v":16508952,"vw":35.308566},{"c":36.52,"h":37.25,"l":32.058,"n":205857,"o":32.16,"t":"2026-05-14T04:00:00Z","v":19233038,"vw":35.79923},{"c":33.89,"h":37.8485,"l":33.8,"n":146567,"o":35.01,"t":"2026-05-15T04:00:00Z","v":13682506,"vw":34.962829},{"c":33.59,"h":38.55,"l":32.56,"n":236436,"o":36.55,"t":"2026-05-18T04:00:00Z","v":18868265,"vw":34.398157},{"c":32.46,"h":34.6923,"l":30.92,"n":140699,"o":33.23,"t":"2026-05-19T04:00:00Z","v":11576437,"vw":32.545269},{"c":33.67,"h":34.4,"l":31.09,"n":167023,"o":32.94,"t":"2026-05-20T04:00:00Z","v":12921157,"vw":33.055336},{"c":34.24,"h":35,"l":31.33,"n":145229,"o":33,"t":"2026-05-21T04:00:00Z","v":10788604,"vw":33.676934},{"c":38.26,"h":38.34,"l":35.23,"n":166191,"o":35.4,"t":"2026-05-22T04:00:00Z","v":14814308,"vw":37.413329},{"c":34.86,"h":45.52,"l":31.35,"n":571869,"o":42.22,"t":"2026-05-26T04:00:00Z","v":52399525,"vw":37.850165},{"c":40.34,"h":40.7,"l":35.33,"n":294788,"o":38.02,"t":"2026-05-27T04:00:00Z","v":29820989,"vw":38.947166},{"c":45.7,"h":46.75,"l":40.3501,"n":258021,"o":40.88,"t":"2026-05-28T04:00:00Z","v":23950733,"vw":44.217929},{"c":43.83,"h":43.88,"l":38.77,"n":238364,"o":42.65,"t":"2026-05-29T04:00:00Z","v":19817764,"vw":41.563233},{"c":38.21,"h":43.39,"l":37.8,"n":209598,"o":42.58,"t":"2026-06-01T04:00:00Z","v":16080023,"vw":38.958656},{"c":39.57,"h":41.05,"l":38,"n":130122,"o":38.9,"t":"2026-06-02T04:00:00Z","v":10207431,"vw":39.962559},{"c":33.83,"h":38.79,"l":33.24,"n":218950,"o":37.05,"t":"2026-06-03T04:00:00Z","v":16524735,"vw":34.732022},{"c":33.63,"h":34.7299,"l":31.76,"n":147485,"o":33.48,"t":"2026-06-04T04:00:00Z","v":12603780,"vw":33.721282},{"c":29.36,"h":32.685,"l":28.565,"n":175578,"o":32.685,"t":"2026-06-05T04:00:00Z","v":13945344,"vw":30.029113},{"c":29.735,"h":30.8,"l":29.37,"n":115333,"o":30.79,"t":"2026-06-08T04:00:00Z","v":9073726,"vw":29.936638},{"c":27.47,"h":30.9499,"l":25.67,"n":150125,"o":30.15,"t":"2026-06-09T04:00:00Z","v":13240490,"vw":27.745398},{"c":26.535,"h":27.73,"l":26.072,"n":101387,"o":27.15,"t":"2026-06-10T04:00:00Z","v":8466208,"vw":26.824685},{"c":30.64,"h":30.91,"l":26.73,"n":193930,"o":26.96,"t":"2026-06-11T04:00:00Z","v":22356092,"vw":29.94152},{"c":26.62,"h":30.05,"l":25.4502,"n":240740,"o":29.875,"t":"2026-06-12T04:00:00Z","v":22307014,"vw":27.184292},{"c":25.76,"h":28,"l":25.57,"n":157523,"o":27.6,"t":"2026-06-15T04:00:00Z","v":14862639,"vw":26.174377},{"c":23.36,"h":25.3,"l":23.05,"n":144211,"o":24.985,"t":"2026-06-16T04:00:00Z","v":15838134,"vw":23.657317},{"c":22.72,"h":23.92,"l":22.64,"n":132232,"o":23.69,"t":"2026-06-17T04:00:00Z","v":12177096,"vw":23.198366},{"c":22.85,"h":22.8955,"l":21.21,"n":137423,"o":22.74,"t":"2026-06-18T04:00:00Z","v":18740938,"vw":22.31695},{"c":21.99,"h":22.56,"l":20.54,"n":118203,"o":22.47,"t":"2026-06-22T04:00:00Z","v":12563753,"vw":21.597325},{"c":20.95,"h":22.185,"l":20.735,"n":81775,"o":20.96,"t":"2026-06-23T04:00:00Z","v":9187121,"vw":21.12048},{"c":19.13,"h":20.992,"l":18.9201,"n":125817,"o":20.992,"t":"2026-06-24T04:00:00Z","v":11479860,"vw":19.415048},{"c":18.7,"h":19.29,"l":17.91,"n":117525,"o":19.25,"t":"2026-06-25T04:00:00Z","v":10494751,"vw":18.511633},{"c":19.79,"h":20.24,"l":18.5,"n":114671,"o":18.57,"t":"2026-06-26T04:00:00Z","v":16252020,"vw":19.759514},{"c":20.97,"h":21.2799,"l":19.58,"n":108649,"o":20.94,"t":"2026-06-29T04:00:00Z","v":10688026,"vw":20.539698},{"c":21.39,"h":22.5,"l":20.38,"n":152223,"o":20.86,"t":"2026-06-30T04:00:00Z","v":14058010,"vw":21.27004},{"c":20.2,"h":22.08,"l":20.17,"n":152683,"o":21.865,"t":"2026-07-01T04:00:00Z","v":15485308,"vw":21.149554},{"c":19.58,"h":21.45,"l":19.09,"n":99404,"o":20.215,"t":"2026-07-02T04:00:00Z","v":9224727,"vw":20.066484},{"c":18.89,"h":19.9407,"l":18.59,"n":118655,"o":19.52,"t":"2026-07-06T04:00:00Z","v":11385831,"vw":19.050556},{"c":17.85,"h":18.5899,"l":16.17,"n":83219,"o":18.26,"t":"2026-07-07T04:00:00Z","v":7805178,"vw":17.887389},{"c":17.02,"h":18.55,"l":16.72,"n":98127,"o":17.93,"t":"2026-07-08T04:00:00Z","v":9385752,"vw":17.292757},{"c":16.9,"h":17.19,"l":16.6,"n":82593,"o":17,"t":"2026-07-09T04:00:00Z","v":7833413,"vw":16.918272},{"c":16.14,"h":16.94,"l":15.92,"n":90196,"o":16.85,"t":"2026-07-10T04:00:00Z","v":9364570,"vw":16.131914},{"c":15.15,"h":16.0199,"l":15.02,"n":95735,"o":16.0017,"t":"2026-07-13T04:00:00Z","v":10322017,"vw":15.463661},{"c":14.91,"h":15.85,"l":14.76,"n":96053,"o":15.64,"t":"2026-07-14T04:00:00Z","v":10474732,"vw":15.11898},{"c":14.85,"h":15.445,"l":14.705,"n":86566,"o":15,"t":"2026-07-15T04:00:00Z","v":9043559,"vw":15.008074},{"c":13.44,"h":14.36,"l":13.365,"n":124031,"o":14.18,"t":"2026-07-16T04:00:00Z","v":13448489,"vw":13.682251},{"c":13.52,"h":14.08,"l":12.7,"n":93598,"o":13.215,"t":"2026-07-17T04:00:00Z","v":8866189,"vw":13.488773},{"c":13.83,"h":14.58,"l":13.6118,"n":113552,"o":13.77,"t":"2026-07-20T04:00:00Z","v":13137242,"vw":13.911897},{"c":14.64,"h":14.89,"l":13.83,"n":81740,"o":14.01,"t":"2026-07-21T04:00:00Z","v":8462495,"vw":14.582225},{"c":14.09,"h":14.755,"l":13.955,"n":69196,"o":14.39,"t":"2026-07-22T04:00:00Z","v":6517909,"vw":14.253065},{"c":13.71,"h":14.28,"l":13.48,"n":67078,"o":13.7118,"t":"2026-07-23T04:00:00Z","v":5614123,"vw":13.807522},{"c":12.92,"h":13.71,"l":12.79,"n":70611,"o":13.52,"t":"2026-07-24T04:00:00Z","v":6796716,"vw":13.102128},{"c":13.31,"h":13.615,"l":12.87,"n":73289,"o":13.03,"t":"2026-07-27T04:00:00Z","v":7449206,"vw":13.202013},{"c":12.37,"h":12.73,"l":11.9401,"n":99575,"o":12.7,"t":"2026-07-28T04:00:00Z","v":11238947,"vw":12.386596},{"c":11.39,"h":12.4269,"l":11.29,"n":75288,"o":12.35,"t":"2026-07-29T04:00:00Z","v":7881357,"vw":11.743315},{"c":12.25,"h":12.4,"l":11.59,"n":76567,"o":11.69,"t":"2026-07-30T04:00:00Z","v":7755764,"vw":12.132105},{"c":12.34,"h":12.91,"l":11.9,"n":81463,"o":12.71,"t":"2026-07-31T04:00:00Z","v":7976210,"vw":12.332726},{"c":13.1,"h":13.26,"l":11.88,"n":85899,"o":12.21,"t":"2026-08-03T04:00:00Z","v":8857564,"vw":12.912457},{"c":13.96,"h":14.27,"l":13.55,"n":130350,"o":13.715,"t":"2026-08-04T04:00:00Z","v":16141033,"vw":13.970257},{"c":13.99,"h":14.0553,"l":13.395,"n":96595,"o":13.825,"t":"2026-08-05T04:00:00Z","v":9327476,"vw":13.766924},{"c":14.93,"h":15.545,"l":13.6,"n":99965,"o":13.74,"t":"2026-08-06T04:00:00Z","v":10179081,"vw":14.871355},{"c":16.4,"h":16.665,"l":15.06,"n":104713,"o":15.08,"t":"2026-08-07T04:00:00Z","v":12006007,"vw":16.099525},{"c":15.78,"h":16.8399,"l":15.615,"n":93088,"o":16.5,"t":"2026-08-10T04:00:00Z","v":9023042,"vw":15.983119},{"c":16.48,"h":16.575,"l":15.39,"n":80991,"o":15.76,"t":"2026-08-11T04:00:00Z","v":8212635,"vw":16.192047},{"c":16.95,"h":17.305,"l":16.29,"n":114634,"o":16.66,"t":"2026-08-12T04:00:00Z","v":13427860,"vw":16.976102},{"c":17.56,"h":17.68,"l":14.18,"n":173754,"o":14.29,"t":"2026-08-13T04:00:00Z","v":20444916,"vw":16.6993},{"c":19.01,"h":20.47,"l":18.71,"n":170818,"o":19.17,"t":"2026-08-14T04:00:00Z","v":18909320,"vw":19.284417},{"c":20.38,"h":20.84,"l":19.49,"n":155028,"o":20.25,"t":"2026-08-17T04:00:00Z","v":20282828,"vw":20.277325},{"c":19.31,"h":20.28,"l":19.24,"n":85683,"o":19.31,"t":"2026-08-18T04:00:00Z","v":9429384,"vw":19.642055},{"c":18.52,"h":19.08,"l":17.515,"n":87784,"o":18.98,"t":"2026-08-19T04:00:00Z","v":9945678,"vw":18.16602},{"c":17.93,"h":18.27,"l":17.322,"n":61577,"o":18.13,"t":"2026-08-20T04:00:00Z","v":7614604,"vw":17.755272},{"c":18.32,"h":18.98,"l":17.94,"n":67846,"o":18.74,"t":"2026-08-21T04:00:00Z","v":8179153,"vw":18.516046},{"c":16.66,"h":17.68,"l":16.61,"n":71768,"o":17.66,"t":"2026-08-24T04:00:00Z","v":7595149,"vw":16.87525},{"c":16.6,"h":16.97,"l":16.14,"n":55622,"o":16.895,"t":"2026-08-25T04:00:00Z","v":6268290,"vw":16.507258},{"c":16.11,"h":16.72,"l":15.8,"n":49415,"o":16.4,"t":"2026-08-26T04:00:00Z","v":5389163,"vw":16.154648},{"c":16.18,"h":16.395,"l":15.99,"n":43117,"o":16.31,"t":"2026-08-27T04:00:00Z","v":4654275,"vw":16.181024},{"c":15.37,"h":16.06,"l":15.15,"n":50017,"o":16,"t":"2026-08-28T04:00:00Z","v":5834834,"vw":15.471248},{"c":15.36,"h":15.45,"l":14.86,"n":38191,"o":14.9,"t":"2026-08-31T04:00:00Z","v":4431574,"vw":15.297337},{"c":14.72,"h":15.2,"l":14.57,"n":44854,"o":14.94,"t":"2026-09-01T04:00:00Z","v":4713776,"vw":14.733061},{"c":14.86,"h":15.1495,"l":14.71,"n":47499,"o":14.84,"t":"2026-09-02T04:00:00Z","v":4522521,"vw":14.911457},{"c":14.7,"h":15.18,"l":14.33,"n":56435,"o":15.18,"t":"2026-09-03T04:00:00Z","v":6837179,"vw":14.622379},{"c":14.81,"h":14.97,"l":14.555,"n":42567,"o":14.875,"t":"2026-09-04T04:00:00Z","v":4510416,"vw":14.762293},{"c":15.68,"h":15.7815,"l":14.745,"n":69320,"o":14.98,"t":"2026-09-08T04:00:00Z","v":7884935,"vw":15.475819},{"c":14.94,"h":16.03,"l":14.885,"n":63700,"o":15.9,"t":"2026-09-09T04:00:00Z","v":6766448,"vw":15.156363},{"c":14.62,"h":15.38,"l":14.38,"n":59017,"o":14.555,"t":"2026-09-10T04:00:00Z","v":6797873,"vw":14.870706},{"c":14.35,"h":14.9396,"l":14.27,"n":52209,"o":14.6,"t":"2026-09-11T04:00:00Z","v":5524639,"vw":14.527673},{"c":13.88,"h":14.38,"l":13.69,"n":53697,"o":13.78,"t":"2026-09-14T04:00:00Z","v":5036000,"vw":14.051278},{"c":13.87,"h":14.28,"l":13.565,"n":54025,"o":13.87,"t":"2026-09-15T04:00:00Z","v":6311358,"vw":13.940663},{"c":13.87,"h":13.9865,"l":13.48,"n":56162,"o":13.98,"t":"2026-09-16T04:00:00Z","v":6212906,"vw":13.774042},{"c":14.79,"h":15.18,"l":14.21,"n":68039,"o":14.35,"t":"2026-09-17T04:00:00Z","v":8260685,"vw":14.871983},{"c":13.92,"h":14.94,"l":13.79,"n":72532,"o":14.9,"t":"2026-09-18T04:00:00Z","v":14982995,"vw":13.973219},{"c":15.72,"h":15.76,"l":14.2099,"n":86646,"o":14.21,"t":"2026-09-21T04:00:00Z","v":11545212,"vw":15.400181},{"c":16.24,"h":16.26,"l":15.3017,"n":60355,"o":15.68,"t":"2026-09-22T04:00:00Z","v":8339286,"vw":15.871207},{"c":15.24,"h":16.21,"l":15.11,"n":57441,"o":16.15,"t":"2026-09-23T04:00:00Z","v":7214502,"vw":15.44946},{"c":15.7,"h":16.085,"l":14.865,"n":59127,"o":15.095,"t":"2026-09-24T04:00:00Z","v":8053772,"vw":15.579063},{"c":15.61,"h":16.19,"l":15.5937,"n":56715,"o":15.8,"t":"2026-09-25T04:00:00Z","v":6586084,"vw":15.832917},{"c":15.2,"h":15.98,"l":15.125,"n":54552,"o":15.31,"t":"2026-09-28T04:00:00Z","v":7677081,"vw":15.488938},{"c":14.55,"h":15.545,"l":14.54,"n":55243,"o":15.38,"t":"2026-09-29T04:00:00Z","v":6633859,"vw":14.816022},{"c":14.24,"h":15.521,"l":14.22,"n":70870,"o":14.65,"t":"2026-09-30T04:00:00Z","v":8940552,"vw":14.795606},{"c":14.05,"h":14.53,"l":13.92,"n":68516,"o":14.305,"t":"2026-10-01T04:00:00Z","v":8267516,"vw":14.198298},{"c":14.71,"h":15.345,"l":14.12,"n":68147,"o":14.265,"t":"2026-10-02T04:00:00Z","v":8761309,"vw":14.82784},{"c":14.29,"h":14.7099,"l":14.02,"n":57933,"o":14.66,"t":"2026-10-05T04:00:00Z","v":7579717,"vw":14.254433},{"c":15.06,"h":15.31,"l":14.5601,"n":74052,"o":14.595,"t":"2026-10-06T04:00:00Z","v":11966490,"vw":14.925213},{"c":14.41,"h":14.9,"l":13.93,"n":76878,"o":14.9,"t":"2026-10-07T04:00:00Z","v":9992845,"vw":14.237117},{"c":13.7,"h":14.38,"l":13.4,"n":67411,"o":14.22,"t":"2026-10-08T04:00:00Z","v":9341450,"vw":13.698237},{"c":13.19,"h":13.91,"l":13.065,"n":57804,"o":13.885,"t":"2026-10-09T04:00:00Z","v":7544731,"vw":13.277464},{"c":12.86,"h":13.22,"l":12.7311,"n":45205,"o":13.075,"t":"2026-10-12T04:00:00Z","v":5555925,"vw":12.902775},{"c":12.18,"h":12.54,"l":12.08,"n":48521,"o":12.495,"t":"2026-10-13T04:00:00Z","v":6061928,"vw":12.23184},{"c":11.02,"h":11.94,"l":10.95,"n":70829,"o":11.865,"t":"2026-10-14T04:00:00Z","v":9902962,"vw":11.238924},{"c":11.57,"h":11.66,"l":10.16,"n":62634,"o":10.59,"t":"2026-10-15T04:00:00Z","v":10774132,"vw":11.030626}],"volatilityBars":[{"c":13.94,"h":13.95,"l":13.84,"n":265,"o":13.95,"t":"2026-10-09T08:00:00Z","v":46459,"vw":13.90459},{"c":13.95,"h":14.03,"l":13.89,"n":25,"o":13.95,"t":"2026-10-09T08:15:00Z","v":4273,"vw":13.961688},{"c":13.95,"h":14,"l":13.95,"n":23,"o":13.95,"t":"2026-10-09T08:30:00Z","v":2709,"vw":13.989443},{"c":13.92,"h":13.9985,"l":13.92,"n":5,"o":13.9985,"t":"2026-10-09T08:45:00Z","v":216,"vw":13.959066},{"c":13.97,"h":13.99,"l":13.97,"n":5,"o":13.98,"t":"2026-10-09T09:00:00Z","v":2300,"vw":13.98727},{"c":13.92,"h":13.97,"l":13.92,"n":7,"o":13.97,"t":"2026-10-09T09:15:00Z","v":412,"vw":13.936722},{"c":13.94,"h":13.94,"l":13.92,"n":6,"o":13.93,"t":"2026-10-09T09:45:00Z","v":790,"vw":13.93},{"c":13.94,"h":13.95,"l":13.92,"n":14,"o":13.92,"t":"2026-10-09T10:00:00Z","v":2310,"vw":13.930078},{"c":13.95,"h":13.9581,"l":13.91,"n":54,"o":13.9566,"t":"2026-10-09T10:15:00Z","v":3869,"vw":13.938792},{"c":13.9,"h":13.95,"l":13.89,"n":44,"o":13.95,"t":"2026-10-09T10:30:00Z","v":2879,"vw":13.900029},{"c":13.91,"h":13.91,"l":13.89,"n":6,"o":13.9,"t":"2026-10-09T10:45:00Z","v":1374,"vw":13.901093},{"c":13.9234,"h":13.9278,"l":13.87,"n":25,"o":13.9,"t":"2026-10-09T11:00:00Z","v":8589,"vw":13.890151},{"c":13.93,"h":13.93,"l":13.87,"n":38,"o":13.88,"t":"2026-10-09T11:15:00Z","v":3535,"vw":13.895273},{"c":13.92,"h":13.95,"l":13.92,"n":26,"o":13.946,"t":"2026-10-09T11:30:00Z","v":17550,"vw":13.945961},{"c":13.92,"h":13.93,"l":13.9077,"n":16,"o":13.93,"t":"2026-10-09T11:45:00Z","v":1663,"vw":13.915768},{"c":13.9,"h":13.95,"l":13.9,"n":24,"o":13.95,"t":"2026-10-09T12:00:00Z","v":3513,"vw":13.926048},{"c":13.92,"h":13.93,"l":13.89,"n":39,"o":13.9242,"t":"2026-10-09T12:15:00Z","v":9894,"vw":13.904107},{"c":13.87,"h":13.89,"l":13.87,"n":49,"o":13.8746,"t":"2026-10-09T12:30:00Z","v":15143,"vw":13.883803},{"c":13.84,"h":13.87,"l":13.8,"n":99,"o":13.87,"t":"2026-10-09T12:45:00Z","v":15624,"vw":13.832386},{"c":13.914,"h":13.93,"l":13.83,"n":24,"o":13.85,"t":"2026-10-09T13:00:00Z","v":14567,"vw":13.922533},{"c":13.91,"h":13.9223,"l":13.87,"n":38,"o":13.91,"t":"2026-10-09T13:15:00Z","v":6173,"vw":13.906217},{"c":13.5,"h":13.91,"l":13.4202,"n":3448,"o":13.89,"t":"2026-10-09T13:30:00Z","v":462341,"vw":13.656999},{"c":13.46,"h":13.54,"l":13.38,"n":3169,"o":13.49,"t":"2026-10-09T13:45:00Z","v":379449,"vw":13.447689},{"c":13.43,"h":13.52,"l":13.372,"n":2570,"o":13.46,"t":"2026-10-09T14:00:00Z","v":373791,"vw":13.451978},{"c":13.45,"h":13.47,"l":13.41,"n":2474,"o":13.435,"t":"2026-10-09T14:15:00Z","v":290002,"vw":13.439467},{"c":13.45,"h":13.4564,"l":13.37,"n":1750,"o":13.4501,"t":"2026-10-09T14:30:00Z","v":162706,"vw":13.409707},{"c":13.445,"h":13.49,"l":13.385,"n":1582,"o":13.4414,"t":"2026-10-09T14:45:00Z","v":202692,"vw":13.429264},{"c":13.386,"h":13.465,"l":13.325,"n":1819,"o":13.445,"t":"2026-10-09T15:00:00Z","v":162627,"vw":13.379332},{"c":13.235,"h":13.425,"l":13.235,"n":2333,"o":13.385,"t":"2026-10-09T15:15:00Z","v":308740,"vw":13.336701},{"c":13.167,"h":13.2499,"l":13.14,"n":2551,"o":13.2301,"t":"2026-10-09T15:30:00Z","v":304470,"vw":13.195108},{"c":13.135,"h":13.19,"l":13.12,"n":1820,"o":13.1601,"t":"2026-10-09T15:45:00Z","v":180029,"vw":13.149114},{"c":13.165,"h":13.2,"l":13.1,"n":2187,"o":13.13,"t":"2026-10-09T16:00:00Z","v":269434,"vw":13.141281},{"c":13.255,"h":13.27,"l":13.165,"n":1584,"o":13.165,"t":"2026-10-09T16:15:00Z","v":152460,"vw":13.218981},{"c":13.145,"h":13.255,"l":13.14,"n":1520,"o":13.255,"t":"2026-10-09T16:30:00Z","v":158090,"vw":13.194967},{"c":13.12,"h":13.179,"l":13.12,"n":1410,"o":13.14,"t":"2026-10-09T16:45:00Z","v":134069,"vw":13.150741},{"c":13.135,"h":13.135,"l":13.0702,"n":1785,"o":13.13,"t":"2026-10-09T17:00:00Z","v":181856,"vw":13.098297},{"c":13.11,"h":13.14,"l":13.1047,"n":1204,"o":13.135,"t":"2026-10-09T17:15:00Z","v":90192,"vw":13.118569},{"c":13.155,"h":13.17,"l":13.1001,"n":1363,"o":13.105,"t":"2026-10-09T17:30:00Z","v":116455,"vw":13.122154},{"c":13.26,"h":13.285,"l":13.145,"n":1850,"o":13.155,"t":"2026-10-09T17:45:00Z","v":237293,"vw":13.225979},{"c":13.335,"h":13.365,"l":13.235,"n":1692,"o":13.2501,"t":"2026-10-09T18:00:00Z","v":174279,"vw":13.298336},{"c":13.225,"h":13.345,"l":13.215,"n":1300,"o":13.33,"t":"2026-10-09T18:15:00Z","v":132156,"vw":13.294556},{"c":13.21,"h":13.23,"l":13.185,"n":1233,"o":13.23,"t":"2026-10-09T18:30:00Z","v":119406,"vw":13.210292},{"c":13.245,"h":13.305,"l":13.205,"n":1507,"o":13.205,"t":"2026-10-09T18:45:00Z","v":172372,"vw":13.25903},{"c":13.175,"h":13.26,"l":13.172,"n":1845,"o":13.24,"t":"2026-10-09T19:00:00Z","v":178977,"vw":13.220427},{"c":13.135,"h":13.195,"l":13.125,"n":2331,"o":13.175,"t":"2026-10-09T19:15:00Z","v":274208,"vw":13.167185},{"c":13.2299,"h":13.24,"l":13.065,"n":3612,"o":13.13,"t":"2026-10-09T19:30:00Z","v":485047,"vw":13.127382},{"c":13.195,"h":13.24,"l":13.1601,"n":6001,"o":13.2205,"t":"2026-10-09T19:45:00Z","v":862063,"vw":13.20989},{"c":13.21,"h":13.2454,"l":13.19,"n":96,"o":13.19,"t":"2026-10-09T20:00:00Z","v":770750,"vw":13.190499},{"c":13.21,"h":13.21,"l":13.2,"n":12,"o":13.21,"t":"2026-10-09T20:15:00Z","v":1083,"vw":13.207426},{"c":13.2079,"h":13.2093,"l":13.2,"n":17,"o":13.2,"t":"2026-10-09T20:30:00Z","v":1285,"vw":13.208091},{"c":13.22,"h":13.24,"l":13.1922,"n":21,"o":13.1953,"t":"2026-10-09T20:45:00Z","v":3086,"vw":13.205138},{"c":13.2003,"h":13.22,"l":13.1929,"n":25,"o":13.1937,"t":"2026-10-09T21:00:00Z","v":2974,"vw":13.210161},{"c":13.21,"h":13.21,"l":13.2,"n":22,"o":13.2015,"t":"2026-10-09T21:15:00Z","v":4611,"vw":13.203786},{"c":13.19,"h":13.2008,"l":13.19,"n":24,"o":13.2008,"t":"2026-10-09T21:30:00Z","v":5335,"vw":13.195309},{"c":13.18,"h":13.21,"l":13.18,"n":39,"o":13.1913,"t":"2026-10-09T21:45:00Z","v":2838,"vw":13.184808},{"c":13.1761,"h":13.1761,"l":13.1735,"n":6,"o":13.1735,"t":"2026-10-09T22:15:00Z","v":297,"vw":13.174429},{"c":13.17,"h":13.17,"l":13.16,"n":54,"o":13.17,"t":"2026-10-09T22:30:00Z","v":4806,"vw":13.166381},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-09T22:45:00Z","v":110,"vw":13.17},{"c":13.21,"h":13.21,"l":13.17,"n":10,"o":13.17,"t":"2026-10-09T23:00:00Z","v":730,"vw":13.196514},{"c":13.18,"h":13.2,"l":13.18,"n":9,"o":13.195,"t":"2026-10-09T23:15:00Z","v":2206,"vw":13.189518},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-09T23:30:00Z","v":274,"vw":13.19},{"c":13.2074,"h":13.2074,"l":13.1665,"n":20,"o":13.1677,"t":"2026-10-09T23:45:00Z","v":4870,"vw":13.193737},{"c":13.29,"h":13.33,"l":13.25,"n":189,"o":13.3,"t":"2026-10-12T08:00:00Z","v":10330,"vw":13.294214},{"c":13.24,"h":13.25,"l":13.24,"n":7,"o":13.25,"t":"2026-10-12T08:15:00Z","v":1031,"vw":13.241389},{"c":13.1,"h":13.26,"l":13.1,"n":124,"o":13.26,"t":"2026-10-12T08:30:00Z","v":10619,"vw":13.17369},{"c":13.1297,"h":13.1297,"l":13.1297,"n":1,"o":13.1297,"t":"2026-10-12T08:45:00Z","v":150,"vw":13.1297},{"c":13.19,"h":13.19,"l":13.1,"n":25,"o":13.1,"t":"2026-10-12T09:00:00Z","v":5596,"vw":13.162401},{"c":13.21,"h":13.21,"l":13.19,"n":4,"o":13.19,"t":"2026-10-12T09:15:00Z","v":212,"vw":13.20005},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-12T09:45:00Z","v":200,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T10:00:00Z","v":200,"vw":13.2},{"c":13.2874,"h":13.2874,"l":13.2,"n":5,"o":13.2,"t":"2026-10-12T10:15:00Z","v":1004,"vw":13.275007},{"c":13.22,"h":13.22,"l":13.21,"n":3,"o":13.21,"t":"2026-10-12T10:30:00Z","v":746,"vw":13.21685},{"c":13.21,"h":13.24,"l":13.21,"n":31,"o":13.21,"t":"2026-10-12T10:45:00Z","v":1043,"vw":13.216508},{"c":13.1454,"h":13.24,"l":13.12,"n":76,"o":13.24,"t":"2026-10-12T11:00:00Z","v":9516,"vw":13.181107},{"c":13.17,"h":13.18,"l":13.14,"n":12,"o":13.14,"t":"2026-10-12T11:15:00Z","v":1302,"vw":13.160966},{"c":13.14,"h":13.19,"l":13.14,"n":19,"o":13.154,"t":"2026-10-12T11:30:00Z","v":3622,"vw":13.148206},{"c":13.13,"h":13.1516,"l":13.13,"n":34,"o":13.14,"t":"2026-10-12T11:45:00Z","v":3422,"vw":13.136132},{"c":13.13,"h":13.15,"l":13.1063,"n":54,"o":13.13,"t":"2026-10-12T12:00:00Z","v":9874,"vw":13.118189},{"c":13.1,"h":13.14,"l":13.1,"n":88,"o":13.14,"t":"2026-10-12T12:15:00Z","v":9593,"vw":13.11555},{"c":13.1,"h":13.12,"l":13.09,"n":41,"o":13.11,"t":"2026-10-12T12:30:00Z","v":5364,"vw":13.108304},{"c":13.1334,"h":13.14,"l":13.0921,"n":42,"o":13.1,"t":"2026-10-12T12:45:00Z","v":3493,"vw":13.126876},{"c":13.11,"h":13.16,"l":13.11,"n":32,"o":13.13,"t":"2026-10-12T13:00:00Z","v":7089,"vw":13.117389},{"c":13.05,"h":13.1574,"l":13.05,"n":97,"o":13.1,"t":"2026-10-12T13:15:00Z","v":6869,"vw":13.086222},{"c":13.1273,"h":13.19,"l":12.92,"n":4250,"o":13.03,"t":"2026-10-12T13:30:00Z","v":608768,"vw":13.039177},{"c":12.99,"h":13.22,"l":12.98,"n":2005,"o":13.12,"t":"2026-10-12T13:45:00Z","v":249959,"vw":13.090348},{"c":12.95,"h":13.025,"l":12.82,"n":2554,"o":12.985,"t":"2026-10-12T14:00:00Z","v":281266,"vw":12.917555},{"c":12.81,"h":12.95,"l":12.81,"n":2005,"o":12.95,"t":"2026-10-12T14:15:00Z","v":196638,"vw":12.865661},{"c":12.87,"h":12.94,"l":12.81,"n":1881,"o":12.82,"t":"2026-10-12T14:30:00Z","v":201352,"vw":12.852584},{"c":12.89,"h":12.93,"l":12.865,"n":1491,"o":12.875,"t":"2026-10-12T14:45:00Z","v":134012,"vw":12.893898},{"c":12.92,"h":12.95,"l":12.89,"n":1172,"o":12.89,"t":"2026-10-12T15:00:00Z","v":110845,"vw":12.925666},{"c":12.885,"h":12.93,"l":12.88,"n":1267,"o":12.925,"t":"2026-10-12T15:15:00Z","v":120147,"vw":12.900544},{"c":12.955,"h":13.045,"l":12.86,"n":2479,"o":12.89,"t":"2026-10-12T15:30:00Z","v":295982,"vw":12.952705},{"c":12.93,"h":12.975,"l":12.93,"n":1050,"o":12.955,"t":"2026-10-12T15:45:00Z","v":97545,"vw":12.955901},{"c":12.915,"h":12.969,"l":12.91,"n":1013,"o":12.93,"t":"2026-10-12T16:00:00Z","v":117948,"vw":12.936371},{"c":12.93,"h":12.965,"l":12.9,"n":1002,"o":12.91,"t":"2026-10-12T16:15:00Z","v":85268,"vw":12.923583},{"c":12.89,"h":12.94,"l":12.88,"n":950,"o":12.925,"t":"2026-10-12T16:30:00Z","v":96976,"vw":12.921053},{"c":12.86,"h":12.91,"l":12.86,"n":946,"o":12.9,"t":"2026-10-12T16:45:00Z","v":124205,"vw":12.879231},{"c":12.875,"h":12.92,"l":12.85,"n":1065,"o":12.86,"t":"2026-10-12T17:00:00Z","v":92950,"vw":12.888782},{"c":12.955,"h":12.985,"l":12.8701,"n":1191,"o":12.88,"t":"2026-10-12T17:15:00Z","v":133708,"vw":12.929076},{"c":12.92,"h":12.955,"l":12.905,"n":1033,"o":12.955,"t":"2026-10-12T17:30:00Z","v":119930,"vw":12.931733},{"c":12.895,"h":12.95,"l":12.89,"n":1026,"o":12.925,"t":"2026-10-12T17:45:00Z","v":118473,"vw":12.916889},{"c":12.84,"h":12.935,"l":12.84,"n":1124,"o":12.89,"t":"2026-10-12T18:00:00Z","v":110320,"vw":12.896352},{"c":12.845,"h":12.865,"l":12.81,"n":1542,"o":12.845,"t":"2026-10-12T18:15:00Z","v":157967,"vw":12.838188},{"c":12.805,"h":12.845,"l":12.805,"n":1132,"o":12.84,"t":"2026-10-12T18:30:00Z","v":87875,"vw":12.818123},{"c":12.825,"h":12.825,"l":12.791,"n":1651,"o":12.805,"t":"2026-10-12T18:45:00Z","v":191037,"vw":12.803816},{"c":12.775,"h":12.835,"l":12.77,"n":1188,"o":12.83,"t":"2026-10-12T19:00:00Z","v":112577,"vw":12.805397},{"c":12.775,"h":12.79,"l":12.755,"n":1259,"o":12.775,"t":"2026-10-12T19:15:00Z","v":107330,"vw":12.773773},{"c":12.765,"h":12.8,"l":12.7311,"n":1906,"o":12.775,"t":"2026-10-12T19:30:00Z","v":220981,"vw":12.767819},{"c":12.87,"h":12.885,"l":12.735,"n":5251,"o":12.765,"t":"2026-10-12T19:45:00Z","v":646305,"vw":12.831271},{"c":12.9014,"h":12.95,"l":12.8469,"n":75,"o":12.86,"t":"2026-10-12T20:00:00Z","v":585677,"vw":12.861506},{"c":12.84,"h":12.9019,"l":12.84,"n":10,"o":12.85,"t":"2026-10-12T20:15:00Z","v":1065,"vw":12.8589},{"c":12.8852,"h":12.8852,"l":12.87,"n":12,"o":12.87,"t":"2026-10-12T20:30:00Z","v":537,"vw":12.8738},{"c":12.89,"h":12.9,"l":12.89,"n":16,"o":12.89,"t":"2026-10-12T20:45:00Z","v":1522,"vw":12.896714},{"c":12.895,"h":12.91,"l":12.895,"n":10,"o":12.9054,"t":"2026-10-12T21:00:00Z","v":477,"vw":12.903467},{"c":12.9259,"h":12.9259,"l":12.87,"n":26,"o":12.88,"t":"2026-10-12T21:15:00Z","v":2707,"vw":12.879723},{"c":12.8501,"h":12.8501,"l":12.8501,"n":2,"o":12.8501,"t":"2026-10-12T21:30:00Z","v":176,"vw":12.8501},{"c":12.88,"h":12.8923,"l":12.88,"n":4,"o":12.8923,"t":"2026-10-12T21:45:00Z","v":270,"vw":12.88615},{"c":12.8815,"h":12.89,"l":12.8815,"n":12,"o":12.89,"t":"2026-10-12T22:00:00Z","v":867,"vw":12.883929},{"c":12.8969,"h":12.8969,"l":12.88,"n":15,"o":12.8885,"t":"2026-10-12T22:15:00Z","v":2544,"vw":12.890762},{"c":12.88,"h":12.91,"l":12.88,"n":2,"o":12.91,"t":"2026-10-12T22:45:00Z","v":650,"vw":12.891538},{"c":12.8701,"h":12.9,"l":12.8701,"n":48,"o":12.88,"t":"2026-10-12T23:00:00Z","v":5876,"vw":12.884629},{"c":12.87,"h":12.8702,"l":12.86,"n":6,"o":12.8702,"t":"2026-10-12T23:15:00Z","v":902,"vw":12.866763},{"c":12.8058,"h":12.86,"l":12.795,"n":114,"o":12.86,"t":"2026-10-12T23:30:00Z","v":31944,"vw":12.808531},{"c":12.9,"h":12.9,"l":12.8,"n":23,"o":12.845,"t":"2026-10-12T23:45:00Z","v":2425,"vw":12.832533},{"c":12.7,"h":12.79,"l":12.69,"n":288,"o":12.7,"t":"2026-10-13T08:00:00Z","v":21902,"vw":12.73487},{"c":12.78,"h":12.78,"l":12.74,"n":20,"o":12.74,"t":"2026-10-13T08:15:00Z","v":2195,"vw":12.776852},{"c":12.83,"h":12.83,"l":12.79,"n":13,"o":12.79,"t":"2026-10-13T08:30:00Z","v":1156,"vw":12.795242},{"c":12.81,"h":12.83,"l":12.7569,"n":20,"o":12.83,"t":"2026-10-13T08:45:00Z","v":2463,"vw":12.811991},{"c":12.8,"h":12.81,"l":12.8,"n":11,"o":12.81,"t":"2026-10-13T09:00:00Z","v":15659,"vw":12.800065},{"c":12.75,"h":12.78,"l":12.75,"n":4,"o":12.78,"t":"2026-10-13T09:15:00Z","v":1490,"vw":12.752041},{"c":12.7585,"h":12.78,"l":12.7585,"n":6,"o":12.78,"t":"2026-10-13T09:30:00Z","v":638,"vw":12.77248},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-13T09:45:00Z","v":672,"vw":12.8},{"c":12.8,"h":12.8,"l":12.75,"n":32,"o":12.76,"t":"2026-10-13T10:00:00Z","v":4690,"vw":12.768984},{"c":12.75,"h":12.75,"l":12.74,"n":11,"o":12.74,"t":"2026-10-13T10:30:00Z","v":430,"vw":12.747041},{"c":12.72,"h":12.72,"l":12.72,"n":8,"o":12.72,"t":"2026-10-13T10:45:00Z","v":254,"vw":12.72},{"c":12.65,"h":12.75,"l":12.65,"n":115,"o":12.75,"t":"2026-10-13T11:00:00Z","v":5099,"vw":12.696957},{"c":12.65,"h":12.67,"l":12.63,"n":64,"o":12.6522,"t":"2026-10-13T11:15:00Z","v":5634,"vw":12.648558},{"c":12.65,"h":12.65,"l":12.61,"n":67,"o":12.63,"t":"2026-10-13T11:30:00Z","v":3997,"vw":12.618063},{"c":12.6,"h":12.61,"l":12.6,"n":65,"o":12.61,"t":"2026-10-13T11:45:00Z","v":12792,"vw":12.60103},{"c":12.55,"h":12.6,"l":12.5316,"n":95,"o":12.5746,"t":"2026-10-13T12:00:00Z","v":7786,"vw":12.555691},{"c":12.54,"h":12.55,"l":12.53,"n":69,"o":12.5499,"t":"2026-10-13T12:15:00Z","v":8548,"vw":12.54073},{"c":12.5,"h":12.55,"l":12.49,"n":219,"o":12.54,"t":"2026-10-13T12:30:00Z","v":23576,"vw":12.511204},{"c":12.501,"h":12.58,"l":12.4771,"n":82,"o":12.5,"t":"2026-10-13T12:45:00Z","v":4628,"vw":12.517245},{"c":12.46,"h":12.51,"l":12.45,"n":108,"o":12.51,"t":"2026-10-13T13:00:00Z","v":9482,"vw":12.473223},{"c":12.42,"h":12.54,"l":12.42,"n":127,"o":12.47,"t":"2026-10-13T13:15:00Z","v":13754,"vw":12.474716},{"c":12.4514,"h":12.54,"l":12.2301,"n":3790,"o":12.46,"t":"2026-10-13T13:30:00Z","v":531210,"vw":12.380408},{"c":12.36,"h":12.515,"l":12.2904,"n":2170,"o":12.455,"t":"2026-10-13T13:45:00Z","v":217575,"vw":12.375451},{"c":12.35,"h":12.41,"l":12.29,"n":2059,"o":12.35,"t":"2026-10-13T14:00:00Z","v":228190,"vw":12.349071},{"c":12.2416,"h":12.37,"l":12.23,"n":2309,"o":12.345,"t":"2026-10-13T14:15:00Z","v":199052,"vw":12.290304},{"c":12.19,"h":12.26,"l":12.15,"n":2370,"o":12.245,"t":"2026-10-13T14:30:00Z","v":446124,"vw":12.210054},{"c":12.1199,"h":12.19,"l":12.0944,"n":2265,"o":12.1899,"t":"2026-10-13T14:45:00Z","v":291883,"vw":12.13649},{"c":12.17,"h":12.18,"l":12.105,"n":1472,"o":12.115,"t":"2026-10-13T15:00:00Z","v":115943,"vw":12.139563},{"c":12.145,"h":12.19,"l":12.1,"n":1577,"o":12.165,"t":"2026-10-13T15:15:00Z","v":183195,"vw":12.15019},{"c":12.1018,"h":12.155,"l":12.1,"n":1346,"o":12.1414,"t":"2026-10-13T15:30:00Z","v":173098,"vw":12.124492},{"c":12.11,"h":12.125,"l":12.08,"n":1629,"o":12.1099,"t":"2026-10-13T15:45:00Z","v":162809,"vw":12.102144},{"c":12.1823,"h":12.2,"l":12.095,"n":1534,"o":12.11,"t":"2026-10-13T16:00:00Z","v":148094,"vw":12.153346},{"c":12.18,"h":12.195,"l":12.16,"n":1197,"o":12.185,"t":"2026-10-13T16:15:00Z","v":88910,"vw":12.179919},{"c":12.27,"h":12.28,"l":12.175,"n":1418,"o":12.175,"t":"2026-10-13T16:30:00Z","v":135153,"vw":12.223456},{"c":12.245,"h":12.31,"l":12.21,"n":1616,"o":12.26,"t":"2026-10-13T16:45:00Z","v":225446,"vw":12.264719},{"c":12.235,"h":12.28,"l":12.225,"n":1175,"o":12.241,"t":"2026-10-13T17:00:00Z","v":211156,"vw":12.262538},{"c":12.205,"h":12.255,"l":12.2,"n":1359,"o":12.235,"t":"2026-10-13T17:15:00Z","v":122705,"vw":12.216894},{"c":12.215,"h":12.23,"l":12.2036,"n":833,"o":12.205,"t":"2026-10-13T17:30:00Z","v":62623,"vw":12.215707},{"c":12.205,"h":12.23,"l":12.17,"n":1258,"o":12.215,"t":"2026-10-13T17:45:00Z","v":95352,"vw":12.194991},{"c":12.305,"h":12.365,"l":12.1935,"n":1497,"o":12.21,"t":"2026-10-13T18:00:00Z","v":188315,"vw":12.294326},{"c":12.275,"h":12.32,"l":12.27,"n":1157,"o":12.31,"t":"2026-10-13T18:15:00Z","v":89638,"vw":12.29381},{"c":12.235,"h":12.285,"l":12.22,"n":1127,"o":12.275,"t":"2026-10-13T18:30:00Z","v":93165,"vw":12.247193},{"c":12.245,"h":12.28,"l":12.23,"n":1008,"o":12.231,"t":"2026-10-13T18:45:00Z","v":69157,"vw":12.252637},{"c":12.205,"h":12.25,"l":12.2,"n":1264,"o":12.24,"t":"2026-10-13T19:00:00Z","v":105169,"vw":12.229831},{"c":12.23,"h":12.24,"l":12.1901,"n":1542,"o":12.205,"t":"2026-10-13T19:15:00Z","v":160045,"vw":12.216166},{"c":12.235,"h":12.25,"l":12.205,"n":1917,"o":12.225,"t":"2026-10-13T19:30:00Z","v":219776,"vw":12.225852},{"c":12.1863,"h":12.25,"l":12.16,"n":5118,"o":12.235,"t":"2026-10-13T19:45:00Z","v":497003,"vw":12.201716},{"c":12.19,"h":12.19,"l":12.16,"n":94,"o":12.18,"t":"2026-10-13T20:00:00Z","v":797100,"vw":12.179475},{"c":12.18,"h":12.22,"l":12.18,"n":5,"o":12.22,"t":"2026-10-13T20:15:00Z","v":446,"vw":12.208571},{"c":12.17,"h":12.2071,"l":12.17,"n":37,"o":12.18,"t":"2026-10-13T20:30:00Z","v":10731,"vw":12.19573},{"c":12.21,"h":12.21,"l":12.2,"n":13,"o":12.2054,"t":"2026-10-13T20:45:00Z","v":1039,"vw":12.206489},{"c":12.2038,"h":12.2038,"l":12.17,"n":21,"o":12.18,"t":"2026-10-13T21:00:00Z","v":2932,"vw":12.187063},{"c":12.19,"h":12.2,"l":12.1892,"n":16,"o":12.2,"t":"2026-10-13T21:15:00Z","v":3474,"vw":12.190128},{"c":12.1898,"h":12.1898,"l":12.1898,"n":3,"o":12.1898,"t":"2026-10-13T21:30:00Z","v":1020,"vw":12.1898},{"c":12.18,"h":12.19,"l":12.1731,"n":23,"o":12.1892,"t":"2026-10-13T21:45:00Z","v":5005,"vw":12.183271},{"c":12.2,"h":12.2,"l":12.1831,"n":23,"o":12.2,"t":"2026-10-13T22:00:00Z","v":2234,"vw":12.195791},{"c":12.18,"h":12.19,"l":12.18,"n":9,"o":12.19,"t":"2026-10-13T22:15:00Z","v":1226,"vw":12.188717},{"c":12.1802,"h":12.181,"l":12.1802,"n":6,"o":12.181,"t":"2026-10-13T22:30:00Z","v":787,"vw":12.180482},{"c":12.199,"h":12.199,"l":12.1885,"n":7,"o":12.1896,"t":"2026-10-13T22:45:00Z","v":531,"vw":12.19126},{"c":12.19,"h":12.199,"l":12.19,"n":11,"o":12.199,"t":"2026-10-13T23:00:00Z","v":4903,"vw":12.190204},{"c":12.2,"h":12.21,"l":12.1915,"n":42,"o":12.1915,"t":"2026-10-13T23:15:00Z","v":6971,"vw":12.199933},{"c":12.19,"h":12.2412,"l":12.19,"n":21,"o":12.19,"t":"2026-10-13T23:30:00Z","v":2521,"vw":12.205324},{"c":12.242,"h":12.242,"l":12.19,"n":14,"o":12.19,"t":"2026-10-13T23:45:00Z","v":2055,"vw":12.226067},{"c":12.27,"h":12.31,"l":12.17,"n":209,"o":12.29,"t":"2026-10-14T08:00:00Z","v":13424,"vw":12.242397},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-14T08:15:00Z","v":1755,"vw":12.32},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-14T08:30:00Z","v":570,"vw":12.28},{"c":12.21,"h":12.28,"l":12.21,"n":78,"o":12.28,"t":"2026-10-14T08:45:00Z","v":8346,"vw":12.250207},{"c":12.22,"h":12.24,"l":12.21,"n":12,"o":12.24,"t":"2026-10-14T09:00:00Z","v":838,"vw":12.218655},{"c":12.21,"h":12.22,"l":12.21,"n":4,"o":12.22,"t":"2026-10-14T09:15:00Z","v":1699,"vw":12.217458},{"c":12.22,"h":12.26,"l":12.22,"n":3,"o":12.26,"t":"2026-10-14T09:30:00Z","v":291,"vw":12.243402},{"c":12.2527,"h":12.2527,"l":12.2527,"n":1,"o":12.2527,"t":"2026-10-14T09:45:00Z","v":150,"vw":12.2527},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-10-14T10:00:00Z","v":280,"vw":12.22},{"c":12.23,"h":12.23,"l":12.23,"n":4,"o":12.23,"t":"2026-10-14T10:15:00Z","v":274,"vw":12.23},{"c":12.23,"h":12.2319,"l":12.23,"n":14,"o":12.23,"t":"2026-10-14T10:30:00Z","v":2757,"vw":12.230923},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-10-14T10:45:00Z","v":147,"vw":12.22},{"c":12.1696,"h":12.26,"l":12.1696,"n":38,"o":12.2,"t":"2026-10-14T11:00:00Z","v":2105,"vw":12.201759},{"c":12.15,"h":12.1766,"l":12.15,"n":2,"o":12.1766,"t":"2026-10-14T11:15:00Z","v":300,"vw":12.158867},{"c":12.16,"h":12.18,"l":12.16,"n":12,"o":12.16,"t":"2026-10-14T11:30:00Z","v":1214,"vw":12.165781},{"c":12.14,"h":12.18,"l":12.1194,"n":66,"o":12.15,"t":"2026-10-14T11:45:00Z","v":5951,"vw":12.162293},{"c":12.1437,"h":12.2,"l":12.1223,"n":30,"o":12.15,"t":"2026-10-14T12:00:00Z","v":3810,"vw":12.146896},{"c":12.27,"h":12.3,"l":12.16,"n":34,"o":12.16,"t":"2026-10-14T12:15:00Z","v":5935,"vw":12.200099},{"c":11.93,"h":12.15,"l":11.9,"n":505,"o":12.15,"t":"2026-10-14T12:30:00Z","v":40808,"vw":11.989658},{"c":11.85,"h":11.92,"l":11.83,"n":281,"o":11.92,"t":"2026-10-14T12:45:00Z","v":37066,"vw":11.885713},{"c":11.87,"h":11.9013,"l":11.81,"n":159,"o":11.81,"t":"2026-10-14T13:00:00Z","v":30558,"vw":11.83833},{"c":11.93,"h":11.93,"l":11.8,"n":305,"o":11.87,"t":"2026-10-14T13:15:00Z","v":62132,"vw":11.88214},{"c":11.815,"h":11.94,"l":11.69,"n":3832,"o":11.865,"t":"2026-10-14T13:30:00Z","v":590429,"vw":11.825509},{"c":11.51,"h":11.8499,"l":11.502,"n":3637,"o":11.815,"t":"2026-10-14T13:45:00Z","v":408389,"vw":11.674911},{"c":11.445,"h":11.525,"l":11.35,"n":3846,"o":11.5101,"t":"2026-10-14T14:00:00Z","v":502930,"vw":11.446097},{"c":11.37,"h":11.495,"l":11.36,"n":2599,"o":11.4499,"t":"2026-10-14T14:15:00Z","v":269563,"vw":11.417072},{"c":11.5101,"h":11.54,"l":11.3419,"n":3029,"o":11.365,"t":"2026-10-14T14:30:00Z","v":353634,"vw":11.429465},{"c":11.47,"h":11.565,"l":11.42,"n":2033,"o":11.515,"t":"2026-10-14T14:45:00Z","v":205515,"vw":11.482808},{"c":11.405,"h":11.465,"l":11.38,"n":1755,"o":11.465,"t":"2026-10-14T15:00:00Z","v":152432,"vw":11.414086},{"c":11.4201,"h":11.475,"l":11.4,"n":1673,"o":11.4,"t":"2026-10-14T15:15:00Z","v":152556,"vw":11.441919},{"c":11.355,"h":11.465,"l":11.34,"n":2820,"o":11.43,"t":"2026-10-14T15:30:00Z","v":322519,"vw":11.403954},{"c":11.385,"h":11.42,"l":11.35,"n":1620,"o":11.355,"t":"2026-10-14T15:45:00Z","v":185881,"vw":11.375774},{"c":11.235,"h":11.38,"l":11.23,"n":2635,"o":11.38,"t":"2026-10-14T16:00:00Z","v":392226,"vw":11.305687},{"c":11.215,"h":11.27,"l":11.21,"n":2187,"o":11.24,"t":"2026-10-14T16:15:00Z","v":367762,"vw":11.241045},{"c":11.29,"h":11.31,"l":11.2,"n":1925,"o":11.215,"t":"2026-10-14T16:30:00Z","v":180816,"vw":11.250541},{"c":11.285,"h":11.29,"l":11.22,"n":1371,"o":11.29,"t":"2026-10-14T16:45:00Z","v":154828,"vw":11.251804},{"c":11.24,"h":11.305,"l":11.2,"n":1643,"o":11.28,"t":"2026-10-14T17:00:00Z","v":173035,"vw":11.23092},{"c":11.17,"h":11.25,"l":11.17,"n":2343,"o":11.235,"t":"2026-10-14T17:15:00Z","v":322950,"vw":11.227798},{"c":11.1014,"h":11.185,"l":11.09,"n":2337,"o":11.1799,"t":"2026-10-14T17:30:00Z","v":340765,"vw":11.122294},{"c":11.045,"h":11.1086,"l":11.03,"n":2148,"o":11.105,"t":"2026-10-14T17:45:00Z","v":297338,"vw":11.072112},{"c":11.075,"h":11.0899,"l":11,"n":3062,"o":11.04,"t":"2026-10-14T18:00:00Z","v":391072,"vw":11.021419},{"c":11.03,"h":11.08,"l":11.03,"n":1448,"o":11.075,"t":"2026-10-14T18:15:00Z","v":134469,"vw":11.05271},{"c":11.0377,"h":11.04,"l":11,"n":1503,"o":11.03,"t":"2026-10-14T18:30:00Z","v":151335,"vw":11.020932},{"c":11.0257,"h":11.06,"l":11.0236,"n":1589,"o":11.035,"t":"2026-10-14T18:45:00Z","v":177426,"vw":11.043635},{"c":11.035,"h":11.07,"l":11,"n":1628,"o":11.02,"t":"2026-10-14T19:00:00Z","v":156139,"vw":11.024018},{"c":11.115,"h":11.15,"l":11.02,"n":2160,"o":11.035,"t":"2026-10-14T19:15:00Z","v":238171,"vw":11.104888},{"c":11.145,"h":11.185,"l":11.09,"n":2445,"o":11.115,"t":"2026-10-14T19:30:00Z","v":297827,"vw":11.13448},{"c":11.02,"h":11.16,"l":10.95,"n":9482,"o":11.15,"t":"2026-10-14T19:45:00Z","v":1531859,"vw":11.007496},{"c":11.0473,"h":11.0992,"l":10.99,"n":240,"o":11.02,"t":"2026-10-14T20:00:00Z","v":1008150,"vw":11.021112},{"c":11.01,"h":11.08,"l":11,"n":77,"o":11.01,"t":"2026-10-14T20:15:00Z","v":7295,"vw":11.031075},{"c":10.92,"h":11.057,"l":10.885,"n":251,"o":11.04,"t":"2026-10-14T20:30:00Z","v":31865,"vw":10.982096},{"c":10.97,"h":10.99,"l":10.9,"n":258,"o":10.92,"t":"2026-10-14T20:45:00Z","v":31830,"vw":10.950828},{"c":10.98,"h":10.9886,"l":10.95,"n":49,"o":10.9886,"t":"2026-10-14T21:00:00Z","v":5237,"vw":10.97817},{"c":10.99,"h":11,"l":10.95,"n":95,"o":10.95,"t":"2026-10-14T21:15:00Z","v":19133,"vw":10.980922},{"c":10.97,"h":10.9731,"l":10.97,"n":22,"o":10.9731,"t":"2026-10-14T21:30:00Z","v":3266,"vw":10.971471},{"c":10.98,"h":11,"l":10.98,"n":20,"o":10.99,"t":"2026-10-14T21:45:00Z","v":3401,"vw":10.987582},{"c":10.98,"h":11,"l":10.98,"n":57,"o":10.9988,"t":"2026-10-14T22:00:00Z","v":13390,"vw":10.986604},{"c":10.92,"h":11,"l":10.9,"n":140,"o":10.99,"t":"2026-10-14T22:15:00Z","v":10308,"vw":10.935643},{"c":10.8628,"h":10.93,"l":10.7653,"n":201,"o":10.93,"t":"2026-10-14T22:30:00Z","v":21539,"vw":10.85326},{"c":10.82,"h":11,"l":10.82,"n":52,"o":10.84,"t":"2026-10-14T22:45:00Z","v":6420,"vw":10.857576},{"c":10.8799,"h":10.9,"l":10.82,"n":71,"o":10.83,"t":"2026-10-14T23:00:00Z","v":7510,"vw":10.847453},{"c":10.89,"h":10.8912,"l":10.8,"n":71,"o":10.8799,"t":"2026-10-14T23:15:00Z","v":30137,"vw":10.838864},{"c":10.86,"h":10.9424,"l":10.85,"n":57,"o":10.85,"t":"2026-10-14T23:30:00Z","v":9206,"vw":10.868814},{"c":10.94,"h":10.94,"l":10.8,"n":67,"o":10.85,"t":"2026-10-14T23:45:00Z","v":12852,"vw":10.857006},{"c":10.72,"h":10.9,"l":10.72,"n":670,"o":10.76,"t":"2026-10-15T08:00:00Z","v":60759,"vw":10.822925},{"c":10.6657,"h":10.71,"l":10.62,"n":37,"o":10.71,"t":"2026-10-15T08:15:00Z","v":1688,"vw":10.656301},{"c":10.67,"h":10.68,"l":10.6666,"n":26,"o":10.67,"t":"2026-10-15T08:30:00Z","v":4883,"vw":10.670449},{"c":10.69,"h":10.69,"l":10.67,"n":31,"o":10.67,"t":"2026-10-15T08:45:00Z","v":4438,"vw":10.678389},{"c":10.72,"h":10.72,"l":10.6601,"n":47,"o":10.69,"t":"2026-10-15T09:00:00Z","v":4654,"vw":10.689855},{"c":10.69,"h":10.69,"l":10.69,"n":3,"o":10.69,"t":"2026-10-15T09:15:00Z","v":161,"vw":10.69},{"c":10.7,"h":10.7,"l":10.6281,"n":38,"o":10.66,"t":"2026-10-15T09:30:00Z","v":5630,"vw":10.643127},{"c":10.67,"h":10.69,"l":10.67,"n":10,"o":10.69,"t":"2026-10-15T09:45:00Z","v":1258,"vw":10.688182},{"c":10.66,"h":10.68,"l":10.63,"n":41,"o":10.68,"t":"2026-10-15T10:00:00Z","v":2559,"vw":10.639468},{"c":10.64,"h":10.66,"l":10.64,"n":12,"o":10.64,"t":"2026-10-15T10:15:00Z","v":743,"vw":10.643474},{"c":10.64,"h":10.65,"l":10.63,"n":29,"o":10.65,"t":"2026-10-15T10:30:00Z","v":2534,"vw":10.640935},{"c":10.605,"h":10.63,"l":10.6,"n":75,"o":10.63,"t":"2026-10-15T10:45:00Z","v":9609,"vw":10.618557},{"c":10.53,"h":10.61,"l":10.37,"n":465,"o":10.6097,"t":"2026-10-15T11:00:00Z","v":53050,"vw":10.520971},{"c":10.6,"h":10.6,"l":10.5228,"n":86,"o":10.5228,"t":"2026-10-15T11:15:00Z","v":32827,"vw":10.566911},{"c":10.6744,"h":10.69,"l":10.6,"n":117,"o":10.6031,"t":"2026-10-15T11:30:00Z","v":20334,"vw":10.617551},{"c":10.552,"h":10.6583,"l":10.552,"n":83,"o":10.62,"t":"2026-10-15T11:45:00Z","v":6089,"vw":10.607848},{"c":10.56,"h":10.6,"l":10.55,"n":66,"o":10.57,"t":"2026-10-15T12:00:00Z","v":7065,"vw":10.584073},{"c":10.6,"h":10.62,"l":10.57,"n":89,"o":10.57,"t":"2026-10-15T12:15:00Z","v":12867,"vw":10.584985},{"c":10.58,"h":10.64,"l":10.4886,"n":132,"o":10.57,"t":"2026-10-15T12:30:00Z","v":40549,"vw":10.508515},{"c":10.52,"h":10.55,"l":10.49,"n":133,"o":10.5,"t":"2026-10-15T12:45:00Z","v":15769,"vw":10.512124},{"c":10.47,"h":10.53,"l":10.45,"n":212,"o":10.49,"t":"2026-10-15T13:00:00Z","v":33270,"vw":10.481762},{"c":10.555,"h":10.57,"l":10.44,"n":287,"o":10.47,"t":"2026-10-15T13:15:00Z","v":35817,"vw":10.481171},{"c":10.5,"h":10.88,"l":10.383,"n":6140,"o":10.59,"t":"2026-10-15T13:30:00Z","v":1095986,"vw":10.568388},{"c":10.26,"h":10.595,"l":10.16,"n":5164,"o":10.5,"t":"2026-10-15T13:45:00Z","v":935204,"vw":10.343504},{"c":10.755,"h":10.82,"l":10.22,"n":8403,"o":10.25,"t":"2026-10-15T14:00:00Z","v":1578948,"vw":10.684074},{"c":10.635,"h":10.81,"l":10.635,"n":2988,"o":10.7501,"t":"2026-10-15T14:15:00Z","v":481411,"vw":10.729401},{"c":10.94,"h":10.98,"l":10.625,"n":3520,"o":10.635,"t":"2026-10-15T14:30:00Z","v":547950,"vw":10.840872},{"c":11.03,"h":11.08,"l":10.9101,"n":2534,"o":10.935,"t":"2026-10-15T14:45:00Z","v":292791,"vw":10.975538},{"c":11.235,"h":11.26,"l":10.99,"n":2506,"o":11.03,"t":"2026-10-15T15:00:00Z","v":495719,"vw":11.12832},{"c":11.165,"h":11.32,"l":11.15,"n":1913,"o":11.244,"t":"2026-10-15T15:15:00Z","v":238092,"vw":11.20961},{"c":11.16,"h":11.19,"l":11.12,"n":2031,"o":11.18,"t":"2026-10-15T15:30:00Z","v":300927,"vw":11.16319},{"c":11.2,"h":11.25,"l":11.13,"n":1469,"o":11.155,"t":"2026-10-15T15:45:00Z","v":162606,"vw":11.198481},{"c":11.185,"h":11.205,"l":11.115,"n":1764,"o":11.1892,"t":"2026-10-15T16:00:00Z","v":299888,"vw":11.163812},{"c":11.165,"h":11.225,"l":11.14,"n":1649,"o":11.185,"t":"2026-10-15T16:15:00Z","v":224506,"vw":11.195184},{"c":11.18,"h":11.23,"l":11.1442,"n":1303,"o":11.17,"t":"2026-10-15T16:30:00Z","v":111942,"vw":11.17374},{"c":11.215,"h":11.235,"l":11.155,"n":1489,"o":11.195,"t":"2026-10-15T16:45:00Z","v":183861,"vw":11.20235},{"c":11.21,"h":11.225,"l":11.205,"n":281,"o":11.2199,"t":"2026-10-15T18:00:00Z","v":41856,"vw":11.214206},{"c":11.191,"h":11.24,"l":11.1637,"n":1115,"o":11.205,"t":"2026-10-15T18:15:00Z","v":166622,"vw":11.201841},{"c":11.265,"h":11.27,"l":11.185,"n":1069,"o":11.195,"t":"2026-10-15T18:30:00Z","v":137051,"vw":11.228352},{"c":11.285,"h":11.33,"l":11.265,"n":1135,"o":11.265,"t":"2026-10-15T18:45:00Z","v":138538,"vw":11.302703},{"c":11.495,"h":11.519,"l":11.29,"n":1995,"o":11.29,"t":"2026-10-15T19:00:00Z","v":336445,"vw":11.406538},{"c":11.625,"h":11.645,"l":11.5,"n":2120,"o":11.5,"t":"2026-10-15T19:15:00Z","v":339344,"vw":11.592985},{"c":11.525,"h":11.63,"l":11.515,"n":2615,"o":11.62,"t":"2026-10-15T19:30:00Z","v":413486,"vw":11.594666},{"c":11.57,"h":11.66,"l":11.525,"n":5416,"o":11.525,"t":"2026-10-15T19:45:00Z","v":908713,"vw":11.608819},{"c":11.58,"h":11.6114,"l":11.5,"n":106,"o":11.57,"t":"2026-10-15T20:00:00Z","v":895720,"vw":11.569959},{"c":11.5746,"h":11.6152,"l":11.57,"n":20,"o":11.6152,"t":"2026-10-15T20:15:00Z","v":3399,"vw":11.58836},{"c":11.61,"h":11.66,"l":11.5998,"n":29,"o":11.5998,"t":"2026-10-15T20:30:00Z","v":9920,"vw":11.646489},{"c":11.59,"h":11.6488,"l":11.59,"n":68,"o":11.62,"t":"2026-10-15T20:45:00Z","v":8134,"vw":11.609384},{"c":11.54,"h":11.6023,"l":11.54,"n":272,"o":11.58,"t":"2026-10-15T21:00:00Z","v":14994,"vw":11.557875},{"c":11.5496,"h":11.5496,"l":11.5098,"n":9,"o":11.53,"t":"2026-10-15T21:15:00Z","v":1297,"vw":11.51529},{"c":11.55,"h":11.55,"l":11.5101,"n":26,"o":11.55,"t":"2026-10-15T21:30:00Z","v":3704,"vw":11.54423},{"c":11.52,"h":11.55,"l":11.518,"n":42,"o":11.54,"t":"2026-10-15T21:45:00Z","v":1592,"vw":11.529617},{"c":11.55,"h":11.55,"l":11.5118,"n":31,"o":11.55,"t":"2026-10-15T22:00:00Z","v":3523,"vw":11.548284},{"c":11.55,"h":11.55,"l":11.52,"n":14,"o":11.55,"t":"2026-10-15T22:15:00Z","v":1138,"vw":11.542304},{"c":11.6423,"h":11.6468,"l":11.51,"n":46,"o":11.52,"t":"2026-10-15T22:30:00Z","v":20017,"vw":11.576661},{"c":11.62,"h":11.65,"l":11.62,"n":6,"o":11.65,"t":"2026-10-15T22:45:00Z","v":324,"vw":11.63},{"c":11.57,"h":11.61,"l":11.53,"n":11,"o":11.61,"t":"2026-10-15T23:00:00Z","v":2127,"vw":11.558164},{"c":11.57,"h":11.64,"l":11.57,"n":10,"o":11.6,"t":"2026-10-15T23:30:00Z","v":5224,"vw":11.635692},{"c":11.56,"h":11.5989,"l":11.56,"n":17,"o":11.56,"t":"2026-10-15T23:45:00Z","v":4385,"vw":11.580009}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09714493315083064,"strike":15.897464154119607,"iv":4.500200429701872,"gamma":0.10725740795345579,"theta":-0.2579408726249237,"vega":0.0009424940927816402,"rho":0.000022889604364424802,"breakevenPct":38.36167030510759},{"delta":0.15,"premium":0.062694040136856,"strike":12.69223839452576,"iv":1.6720329836696421,"gamma":0.28541072019215774,"theta":-0.11639957348581816,"vega":0.001288035583984581,"rho":0.000034028741372947306,"breakevenPct":10.33678576697764},{"delta":0.2,"premium":0.07247141859060968,"strike":12.301143256375614,"iv":1.2734267782065674,"gamma":0.4234837596316167,"theta":-0.10199303479326552,"vega":0.001633778191902897,"rho":0.000043680845709829886,"breakevenPct":7.03818922981161},{"delta":0.25,"premium":0.08639497934540834,"strike":11.98172863044169,"iv":0.965041944709247,"gamma":0.536209596441055,"theta":-0.09165278042580234,"vega":0.0019182713695583096,"rho":0.00005415281725053774,"breakevenPct":4.395532956635799},{"delta":0.3,"premium":0.11419923736892278,"strike":11.90228789323165,"iv":0.9587025738798857,"gamma":0.5640774070543375,"theta":-0.09492573879885605,"vega":0.0019977121067683507,"rho":0.00006736956160405194,"breakevenPct":3.948850610731589},{"delta":0.35,"premium":0.14200349539243723,"strike":11.822847156021608,"iv":0.9523632030505244,"gamma":0.59194521766762,"theta":-0.09819869717190975,"vega":0.002077152843978392,"rho":0.00008058630595756616,"breakevenPct":3.5021682648273784},{"delta":0.4,"premium":0.16980775341595172,"strike":11.743406418811567,"iv":0.946023832221163,"gamma":0.6198130282809025,"theta":-0.10147165554496346,"vega":0.0021565935811884334,"rho":0.00009380305031108038,"breakevenPct":3.055485918923168},{"delta":0.45,"premium":0.19761201143946616,"strike":11.663965681601525,"iv":0.9396844613918017,"gamma":0.647680838894185,"theta":-0.10474461391801716,"vega":0.0022360343183984747,"rho":0.0001070197946645946,"breakevenPct":2.608803573018957},{"delta":0.5,"premium":0.2254162694629806,"strike":11.584524944391484,"iv":0.9333450905624404,"gamma":0.6755486495074674,"theta":-0.10801757229107087,"vega":0.002315475055608516,"rho":0.00012023653901810881,"breakevenPct":2.162121227114747},{"delta":0.55,"premium":0.2532205274864951,"strike":11.505084207181442,"iv":0.9270057197330791,"gamma":0.70341646012075,"theta":-0.11129053066412456,"vega":0.0023949157928185574,"rho":0.00013345328337162303,"breakevenPct":1.715438881210536},{"delta":0.6,"premium":0.3121713695801789,"strike":11.419476944253269,"iv":0.9328163799036476,"gamma":0.6576752924982795,"theta":-0.10496152787336546,"vega":0.002238953888506538,"rho":0.00014567474068992193,"breakevenPct":1.4848470054796548},{"delta":0.65,"premium":0.37325189263592573,"strike":11.33344803854095,"iv":0.9394578114246387,"gamma":0.6069010323468685,"theta":-0.09797598072952513,"vega":0.0020668960770818994,"rho":0.00015782814419384718,"breakevenPct":1.2690305465127616},{"delta":0.7,"premium":0.43433241569167236,"strike":11.24741913282863,"iv":0.9460992429456296,"gamma":0.5561267721954578,"theta":-0.0909904335856848,"vega":0.001894838265657261,"rho":0.00016998154769777237,"breakevenPct":1.0532140875458689},{"delta":0.75,"premium":0.4954129387474192,"strike":11.16139022711631,"iv":0.9527406744666207,"gamma":0.5053525120440469,"theta":-0.08400488644184446,"vega":0.0017227804542326221,"rho":0.00018213495120169762,"breakevenPct":0.8373976285789754},{"delta":0.8,"premium":0.5564934618031661,"strike":11.075361321403992,"iv":0.9593821059876118,"gamma":0.4545782518926359,"theta":-0.07701933929800413,"vega":0.0015507226428079833,"rho":0.00019428835470562287,"breakevenPct":0.6215811696120821},{"delta":0.85,"premium":0.6582984271532125,"strike":10.950715890659987,"iv":1.0289586712813819,"gamma":0.3886317301356741,"theta":-0.07304252729214633,"vega":0.0013504500112715004,"rho":0.00020474998685185387,"breakevenPct":0.42399928904151124},{"delta":0.9,"premium":1.0478018719371844,"strike":10.553263395982464,"iv":1.5431415041957544,"gamma":0.21550052155239963,"theta":-0.0903209731965522,"vega":0.000950853327977147,"rho":0.00020326007295501936,"breakevenPct":0.3552358816578583}],"put":[{"delta":0.1,"premium":0.10786104451911899,"strike":9.339236943511013,"iv":3.8849369548092203,"gamma":0.08689151720027473,"theta":-0.2324053029741232,"vega":0.0009441212679118891,"rho":-0.00002736744099939881,"breakevenPct":20.143807102146255},{"delta":0.15,"premium":0.04330526041146163,"strike":11.030760223746155,"iv":0.9630056121216882,"gamma":0.42985765264287534,"theta":-0.07180144635503406,"vega":0.0012204191709425788,"rho":-0.00003847578618442831,"breakevenPct":4.952811735859067},{"delta":0.2,"premium":0.06495507920649553,"strike":11.110944737801836,"iv":0.9397818233107367,"gamma":0.4912114372220149,"theta":-0.07631247739484369,"vega":0.001421988007076793,"rho":-0.000051206366239067275,"breakevenPct":4.446456240524748},{"delta":0.25,"premium":0.08660489800152943,"strike":11.191129251857516,"iv":0.9165580344997852,"gamma":0.5525652218011545,"theta":-0.08082350843465332,"vega":0.001623556843211007,"rho":-0.00006393694629370624,"breakevenPct":3.9401007451904295},{"delta":0.3,"premium":0.10825471679656332,"strike":11.271313765913197,"iv":0.8933342456888337,"gamma":0.6139190063802941,"theta":-0.08533453947446294,"vega":0.001825125679345221,"rho":-0.00007666752634834522,"breakevenPct":3.4337452498561105},{"delta":0.35,"premium":0.1299045355915972,"strike":11.351498279968878,"iv":0.8701104568778821,"gamma":0.6752727909594336,"theta":-0.08984557051427257,"vega":0.002026694515479435,"rho":-0.00008939810640298416,"breakevenPct":2.9273897545217924},{"delta":0.4,"premium":0.15155435438663112,"strike":11.43168279402456,"iv":0.8468866680669307,"gamma":0.7366265755385731,"theta":-0.0943566015540822,"vega":0.0022282633516136495,"rho":-0.00010212868645762313,"breakevenPct":2.421034259187473},{"delta":0.45,"premium":0.19243317057443857,"strike":11.52386507507919,"iv":0.8617617238880168,"gamma":0.7762212474825498,"theta":-0.10167596748342708,"vega":0.002383292134992462,"rho":-0.00011534994454327629,"breakevenPct":1.9772326599935037},{"delta":0.5,"premium":0.3440086474287529,"strike":11.685115582371013,"iv":1.0959625609692105,"gamma":0.6905540007430213,"theta":-0.1251622342633398,"vega":0.0022704011552118035,"rho":-0.0001313959166993624,"breakevenPct":1.8935386250669508},{"delta":0.55,"premium":0.49558412428306736,"strike":11.846366089662837,"iv":1.3301633980504046,"gamma":0.6048867540034927,"theta":-0.14864850104325253,"vega":0.002157510175431144,"rho":-0.00014744188885544855,"breakevenPct":1.809844590140398},{"delta":0.6,"premium":0.6471596011373815,"strike":12.00761659695466,"iv":1.564364235131598,"gamma":0.5192195072639643,"theta":-0.17213476782316522,"vega":0.0020446191956504855,"rho":-0.00016348786101153467,"breakevenPct":1.7261505552138452},{"delta":0.65,"premium":0.798735077991696,"strike":12.168867104246486,"iv":1.7985650722127924,"gamma":0.4335522605244357,"theta":-0.19562103460307795,"vega":0.0019317282158698263,"rho":-0.00017953383316762084,"breakevenPct":1.642456520287292},{"delta":0.7,"premium":0.9503105548460102,"strike":12.33011761153831,"iv":2.032765909293986,"gamma":0.34788501378490727,"theta":-0.21910730138299062,"vega":0.0018188372360891675,"rho":-0.00019557980532370695,"breakevenPct":1.5587624853607394},{"delta":0.75,"premium":1.1018860317003247,"strike":12.491368118830133,"iv":2.26696674637518,"gamma":0.2622177670453787,"theta":-0.24259356816290334,"vega":0.0017059462563085086,"rho":-0.00021162577747979306,"breakevenPct":1.4750684504341864},{"delta":0.8,"premium":1.4669249658103918,"strike":12.883790285817625,"iv":2.55480917889239,"gamma":0.2045562981123482,"theta":-0.2399673949979811,"vega":0.001499902547834872,"rho":-0.0002320413265789151,"breakevenPct":1.2381892732938236},{"delta":0.85,"premium":3.5633144043759395,"strike":14.94234991063172,"iv":4.800886388502691,"gamma":0.09043150809665276,"theta":-0.379397987058538,"vega":0.0012543469666779661,"rho":-0.00028990700907305107,"breakevenPct":1.565436797095336},{"delta":0.9,"premium":5.726884774409849,"strike":17.14927620518806,"iv":5.9515569463270035,"gamma":0.05423434824809326,"theta":-0.3554560262447658,"vega":0.0009379975465638854,"rho":-0.0003491798100988384,"breakevenPct":1.1903855469013123}]},"raw":{"call":[{"delta":0.1,"premium":0.09714493315083064,"strike":15.897464154119607,"iv":4.500200429701872,"gamma":0.10725740795345579,"theta":-0.2579408726249237,"vega":0.0009424940927816402,"rho":0.000022889604364424802,"breakevenPct":38.36167030510759},{"delta":0.15,"premium":0.062694040136856,"strike":12.69223839452576,"iv":1.6720329836696421,"gamma":0.28541072019215774,"theta":-0.11639957348581816,"vega":0.001288035583984581,"rho":0.000034028741372947306,"breakevenPct":10.33678576697764},{"delta":0.2,"premium":0.07247141859060968,"strike":12.301143256375614,"iv":1.2734267782065674,"gamma":0.4234837596316167,"theta":-0.10199303479326552,"vega":0.001633778191902897,"rho":0.000043680845709829886,"breakevenPct":7.03818922981161},{"delta":0.25,"premium":0.08639497934540834,"strike":11.98172863044169,"iv":0.965041944709247,"gamma":0.536209596441055,"theta":-0.09165278042580234,"vega":0.0019182713695583096,"rho":0.00005415281725053774,"breakevenPct":4.395532956635799},{"delta":0.3,"premium":0.11419923736892278,"strike":11.90228789323165,"iv":0.9587025738798857,"gamma":0.5640774070543375,"theta":-0.09492573879885605,"vega":0.0019977121067683507,"rho":0.00006736956160405194,"breakevenPct":3.948850610731589},{"delta":0.35,"premium":0.14200349539243723,"strike":11.822847156021608,"iv":0.9523632030505244,"gamma":0.59194521766762,"theta":-0.09819869717190975,"vega":0.002077152843978392,"rho":0.00008058630595756616,"breakevenPct":3.5021682648273784},{"delta":0.4,"premium":0.16980775341595172,"strike":11.743406418811567,"iv":0.946023832221163,"gamma":0.6198130282809025,"theta":-0.10147165554496346,"vega":0.0021565935811884334,"rho":0.00009380305031108038,"breakevenPct":3.055485918923168},{"delta":0.45,"premium":0.19761201143946616,"strike":11.663965681601525,"iv":0.9396844613918017,"gamma":0.647680838894185,"theta":-0.10474461391801716,"vega":0.0022360343183984747,"rho":0.0001070197946645946,"breakevenPct":2.608803573018957},{"delta":0.5,"premium":0.2254162694629806,"strike":11.584524944391484,"iv":0.9333450905624404,"gamma":0.6755486495074674,"theta":-0.10801757229107087,"vega":0.002315475055608516,"rho":0.00012023653901810881,"breakevenPct":2.162121227114747},{"delta":0.55,"premium":0.2532205274864951,"strike":11.505084207181442,"iv":0.9270057197330791,"gamma":0.70341646012075,"theta":-0.11129053066412456,"vega":0.0023949157928185574,"rho":0.00013345328337162303,"breakevenPct":1.715438881210536},{"delta":0.6,"premium":0.3121713695801789,"strike":11.419476944253269,"iv":0.9328163799036476,"gamma":0.6576752924982795,"theta":-0.10496152787336546,"vega":0.002238953888506538,"rho":0.00014567474068992193,"breakevenPct":1.4848470054796548},{"delta":0.65,"premium":0.37325189263592573,"strike":11.33344803854095,"iv":0.9394578114246387,"gamma":0.6069010323468685,"theta":-0.09797598072952513,"vega":0.0020668960770818994,"rho":0.00015782814419384718,"breakevenPct":1.2690305465127616},{"delta":0.7,"premium":0.43433241569167236,"strike":11.24741913282863,"iv":0.9460992429456296,"gamma":0.5561267721954578,"theta":-0.0909904335856848,"vega":0.001894838265657261,"rho":0.00016998154769777237,"breakevenPct":1.0532140875458689},{"delta":0.75,"premium":0.4954129387474192,"strike":11.16139022711631,"iv":0.9527406744666207,"gamma":0.5053525120440469,"theta":-0.08400488644184446,"vega":0.0017227804542326221,"rho":0.00018213495120169762,"breakevenPct":0.8373976285789754},{"delta":0.8,"premium":0.5564934618031661,"strike":11.075361321403992,"iv":0.9593821059876118,"gamma":0.4545782518926359,"theta":-0.07701933929800413,"vega":0.0015507226428079833,"rho":0.00019428835470562287,"breakevenPct":0.6215811696120821},{"delta":0.85,"premium":0.6582984271532125,"strike":10.950715890659987,"iv":1.0289586712813819,"gamma":0.3886317301356741,"theta":-0.07304252729214633,"vega":0.0013504500112715004,"rho":0.00020474998685185387,"breakevenPct":0.42399928904151124},{"delta":0.9,"premium":1.0478018719371844,"strike":10.553263395982464,"iv":1.5431415041957544,"gamma":0.21550052155239963,"theta":-0.0903209731965522,"vega":0.000950853327977147,"rho":0.00020326007295501936,"breakevenPct":0.3552358816578583}],"put":[{"delta":0.1,"premium":0.10786104451911899,"strike":9.339236943511013,"iv":3.8849369548092203,"gamma":0.08689151720027473,"theta":-0.2324053029741232,"vega":0.0009441212679118891,"rho":-0.00002736744099939881,"breakevenPct":20.143807102146255},{"delta":0.15,"premium":0.04330526041146163,"strike":11.030760223746155,"iv":0.9630056121216882,"gamma":0.42985765264287534,"theta":-0.07180144635503406,"vega":0.0012204191709425788,"rho":-0.00003847578618442831,"breakevenPct":4.952811735859067},{"delta":0.2,"premium":0.06495507920649553,"strike":11.110944737801836,"iv":0.9397818233107367,"gamma":0.4912114372220149,"theta":-0.07631247739484369,"vega":0.001421988007076793,"rho":-0.000051206366239067275,"breakevenPct":4.446456240524748},{"delta":0.25,"premium":0.08660489800152943,"strike":11.191129251857516,"iv":0.9165580344997852,"gamma":0.5525652218011545,"theta":-0.08082350843465332,"vega":0.001623556843211007,"rho":-0.00006393694629370624,"breakevenPct":3.9401007451904295},{"delta":0.3,"premium":0.10825471679656332,"strike":11.271313765913197,"iv":0.8933342456888337,"gamma":0.6139190063802941,"theta":-0.08533453947446294,"vega":0.001825125679345221,"rho":-0.00007666752634834522,"breakevenPct":3.4337452498561105},{"delta":0.35,"premium":0.1299045355915972,"strike":11.351498279968878,"iv":0.8701104568778821,"gamma":0.6752727909594336,"theta":-0.08984557051427257,"vega":0.002026694515479435,"rho":-0.00008939810640298416,"breakevenPct":2.9273897545217924},{"delta":0.4,"premium":0.15155435438663112,"strike":11.43168279402456,"iv":0.8468866680669307,"gamma":0.7366265755385731,"theta":-0.0943566015540822,"vega":0.0022282633516136495,"rho":-0.00010212868645762313,"breakevenPct":2.421034259187473},{"delta":0.45,"premium":0.19243317057443857,"strike":11.52386507507919,"iv":0.8617617238880168,"gamma":0.7762212474825498,"theta":-0.10167596748342708,"vega":0.002383292134992462,"rho":-0.00011534994454327629,"breakevenPct":1.9772326599935037},{"delta":0.5,"premium":0.3440086474287529,"strike":11.685115582371013,"iv":1.0959625609692105,"gamma":0.6905540007430213,"theta":-0.1251622342633398,"vega":0.0022704011552118035,"rho":-0.0001313959166993624,"breakevenPct":1.8935386250669508},{"delta":0.55,"premium":0.49558412428306736,"strike":11.846366089662837,"iv":1.3301633980504046,"gamma":0.6048867540034927,"theta":-0.14864850104325253,"vega":0.002157510175431144,"rho":-0.00014744188885544855,"breakevenPct":1.809844590140398},{"delta":0.6,"premium":0.6471596011373815,"strike":12.00761659695466,"iv":1.564364235131598,"gamma":0.5192195072639643,"theta":-0.17213476782316522,"vega":0.0020446191956504855,"rho":-0.00016348786101153467,"breakevenPct":1.7261505552138452},{"delta":0.65,"premium":0.798735077991696,"strike":12.168867104246486,"iv":1.7985650722127924,"gamma":0.4335522605244357,"theta":-0.19562103460307795,"vega":0.0019317282158698263,"rho":-0.00017953383316762084,"breakevenPct":1.642456520287292},{"delta":0.7,"premium":0.9503105548460102,"strike":12.33011761153831,"iv":2.032765909293986,"gamma":0.34788501378490727,"theta":-0.21910730138299062,"vega":0.0018188372360891675,"rho":-0.00019557980532370695,"breakevenPct":1.5587624853607394},{"delta":0.75,"premium":1.1018860317003247,"strike":12.491368118830133,"iv":2.26696674637518,"gamma":0.2622177670453787,"theta":-0.24259356816290334,"vega":0.0017059462563085086,"rho":-0.00021162577747979306,"breakevenPct":1.4750684504341864},{"delta":0.8,"premium":1.4669249658103918,"strike":12.883790285817625,"iv":2.55480917889239,"gamma":0.2045562981123482,"theta":-0.2399673949979811,"vega":0.001499902547834872,"rho":-0.0002320413265789151,"breakevenPct":1.2381892732938236},{"delta":0.85,"premium":3.5633144043759395,"strike":14.94234991063172,"iv":4.800886388502691,"gamma":0.09043150809665276,"theta":-0.379397987058538,"vega":0.0012543469666779661,"rho":-0.00028990700907305107,"breakevenPct":1.565436797095336},{"delta":0.9,"premium":5.726884774409849,"strike":17.14927620518806,"iv":5.9515569463270035,"gamma":0.05423434824809326,"theta":-0.3554560262447658,"vega":0.0009379975465638854,"rho":-0.0003491798100988384,"breakevenPct":1.1903855469013123}]}},"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"}}