{"symbol":"MDWD","url":"https://intraalpha.com/companies/MDWD","capturedAt":"2026-10-22T22:57:09.353Z","state":"partial","quote":{"symbol":"MDWD","last_price":12.18,"prev_close":12.1,"regular_close":12.18,"change":0.08,"change_pct":0.6612,"regular_change":0.08,"regular_change_pct":0.6612,"extended_change":0,"extended_change_pct":0,"bid":12.07,"ask":12.5,"bid_size":100,"ask_size":600,"volume":88643,"vwap":12.203359,"open":12.02,"high":12.33,"low":12.02,"close":12.18,"trade_count":1514,"last_trade_at":"2026-10-22T20:00:00.15906245Z","last_quote_at":"2026-10-22T20:00:04.280708824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:02.537750259-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:11.779Z","bars":[{"c":12,"h":12,"l":11.87,"n":76,"o":11.99,"t":"2026-10-15T13:30:00Z","v":5499,"vw":11.977586},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-15T13:40:00Z","v":1061,"vw":11.9},{"c":11.96,"h":11.99,"l":11.95,"n":12,"o":11.95,"t":"2026-10-15T13:55:00Z","v":515,"vw":11.966667},{"c":12.17,"h":12.17,"l":12,"n":98,"o":12,"t":"2026-10-15T14:00:00Z","v":3314,"vw":12.032352},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-15T14:05:00Z","v":105,"vw":12.03},{"c":12.185,"h":12.23,"l":12.185,"n":5,"o":12.23,"t":"2026-10-15T14:15:00Z","v":219,"vw":12.2075},{"c":12.06,"h":12.09,"l":12.06,"n":11,"o":12.09,"t":"2026-10-15T14:20:00Z","v":532,"vw":12.07},{"c":12.09,"h":12.09,"l":12.09,"n":16,"o":12.09,"t":"2026-10-15T14:30:00Z","v":404,"vw":12.09},{"c":12.19,"h":12.19,"l":12.19,"n":4,"o":12.19,"t":"2026-10-15T14:35:00Z","v":117,"vw":12.19},{"c":12.205,"h":12.205,"l":12.205,"n":13,"o":12.205,"t":"2026-10-15T14:55:00Z","v":341,"vw":12.205},{"c":12.19,"h":12.19,"l":12.19,"n":4,"o":12.19,"t":"2026-10-15T15:00:00Z","v":150,"vw":12.19},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-15T15:05:00Z","v":103,"vw":12.14},{"c":12.16,"h":12.16,"l":12.16,"n":8,"o":12.16,"t":"2026-10-15T15:20:00Z","v":794,"vw":12.16},{"c":12.09,"h":12.16,"l":12.09,"n":18,"o":12.16,"t":"2026-10-15T15:25:00Z","v":514,"vw":12.116667},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-15T15:35:00Z","v":103,"vw":12.15},{"c":12.085,"h":12.085,"l":12.085,"n":8,"o":12.085,"t":"2026-10-15T15:40:00Z","v":197,"vw":12.085},{"c":12.02,"h":12.02,"l":12.02,"n":8,"o":12.02,"t":"2026-10-15T15:45:00Z","v":188,"vw":12.02},{"c":12.05,"h":12.05,"l":12,"n":9,"o":12.01,"t":"2026-10-15T15:55:00Z","v":3491,"vw":12.003235},{"c":12.015,"h":12.07,"l":12.015,"n":3,"o":12.07,"t":"2026-10-15T16:05:00Z","v":2499,"vw":12.017201},{"c":11.99,"h":11.99,"l":11.97,"n":20,"o":11.97,"t":"2026-10-15T16:15:00Z","v":1393,"vw":11.972144},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-15T16:25:00Z","v":100,"vw":12},{"c":12.01,"h":12.02,"l":12,"n":28,"o":12,"t":"2026-10-15T16:30:00Z","v":1092,"vw":12.011719},{"c":11.97,"h":12.04,"l":11.97,"n":5,"o":12.04,"t":"2026-10-15T16:45:00Z","v":1305,"vw":11.979923},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T16:55:00Z","v":100,"vw":12.05},{"c":12.02,"h":12.035,"l":12.02,"n":14,"o":12.035,"t":"2026-10-15T17:10:00Z","v":549,"vw":12.025},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-15T17:15:00Z","v":700,"vw":11.99},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-15T17:20:00Z","v":100,"vw":12.01},{"c":12.005,"h":12.005,"l":12.005,"n":4,"o":12.005,"t":"2026-10-15T17:25:00Z","v":204,"vw":12.005},{"c":11.97,"h":11.9997,"l":11.97,"n":27,"o":11.9997,"t":"2026-10-15T17:30:00Z","v":1075,"vw":11.976809},{"c":11.995,"h":11.995,"l":11.9724,"n":12,"o":11.9724,"t":"2026-10-15T17:40:00Z","v":518,"vw":11.978914},{"c":11.99,"h":11.99,"l":11.99,"n":4,"o":11.99,"t":"2026-10-15T17:45:00Z","v":200,"vw":11.99},{"c":11.97,"h":11.97,"l":11.97,"n":33,"o":11.97,"t":"2026-10-15T17:50:00Z","v":1700,"vw":11.97},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-15T17:55:00Z","v":206,"vw":11.95},{"c":11.96,"h":11.96,"l":11.945,"n":12,"o":11.945,"t":"2026-10-15T18:00:00Z","v":507,"vw":11.953088},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-15T18:05:00Z","v":129,"vw":11.98},{"c":11.995,"h":11.995,"l":11.975,"n":6,"o":11.975,"t":"2026-10-15T18:10:00Z","v":263,"vw":11.983547},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-15T18:15:00Z","v":100,"vw":12},{"c":11.995,"h":11.995,"l":11.995,"n":9,"o":11.995,"t":"2026-10-15T18:20:00Z","v":197,"vw":11.995},{"c":11.99,"h":12.01,"l":11.99,"n":10,"o":12.01,"t":"2026-10-15T18:30:00Z","v":564,"vw":11.998333},{"c":11.965,"h":11.965,"l":11.965,"n":2,"o":11.965,"t":"2026-10-15T18:40:00Z","v":101,"vw":11.965},{"c":11.98,"h":11.995,"l":11.965,"n":23,"o":11.965,"t":"2026-10-15T18:45:00Z","v":3171,"vw":11.980873},{"c":11.9952,"h":12.01,"l":11.9952,"n":7,"o":12.01,"t":"2026-10-15T18:50:00Z","v":522,"vw":12.003984},{"c":12.055,"h":12.055,"l":12.01,"n":11,"o":12.01,"t":"2026-10-15T18:55:00Z","v":1355,"vw":12.017813},{"c":12.01,"h":12.035,"l":12.01,"n":12,"o":12.035,"t":"2026-10-15T19:00:00Z","v":848,"vw":12.022624},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-15T19:05:00Z","v":101,"vw":12},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-15T19:10:00Z","v":101,"vw":12.02},{"c":12.04,"h":12.04,"l":12.04,"n":7,"o":12.04,"t":"2026-10-15T19:15:00Z","v":259,"vw":12.04},{"c":12.1,"h":12.1,"l":12.065,"n":37,"o":12.065,"t":"2026-10-15T19:20:00Z","v":1106,"vw":12.08398},{"c":12.1,"h":12.1,"l":12.09,"n":24,"o":12.1,"t":"2026-10-15T19:25:00Z","v":836,"vw":12.096},{"c":12.1,"h":12.1,"l":12.08,"n":19,"o":12.09,"t":"2026-10-15T19:30:00Z","v":561,"vw":12.09},{"c":12.085,"h":12.1,"l":12.08,"n":65,"o":12.1,"t":"2026-10-15T19:35:00Z","v":1871,"vw":12.091364},{"c":12.1,"h":12.1,"l":12.085,"n":33,"o":12.09,"t":"2026-10-15T19:40:00Z","v":897,"vw":12.09125},{"c":12.175,"h":12.215,"l":12.09,"n":75,"o":12.09,"t":"2026-10-15T19:45:00Z","v":3818,"vw":12.150563},{"c":12.17,"h":12.21,"l":12.17,"n":98,"o":12.21,"t":"2026-10-15T19:50:00Z","v":3529,"vw":12.182796},{"c":12.16,"h":12.19,"l":12.13,"n":394,"o":12.16,"t":"2026-10-15T19:55:00Z","v":14700,"vw":12.157107},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-15T20:00:00Z","v":18293,"vw":12.21},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-10-16T13:30:00Z","v":952,"vw":12.24},{"c":12.195,"h":12.195,"l":12.195,"n":3,"o":12.195,"t":"2026-10-16T13:45:00Z","v":111,"vw":12.195},{"c":12.22,"h":12.22,"l":12.08,"n":11,"o":12.08,"t":"2026-10-16T13:50:00Z","v":505,"vw":12.135},{"c":12.12,"h":12.12,"l":12.11,"n":19,"o":12.12,"t":"2026-10-16T14:25:00Z","v":710,"vw":12.115},{"c":12.115,"h":12.13,"l":12.115,"n":28,"o":12.13,"t":"2026-10-16T14:55:00Z","v":750,"vw":12.122901},{"c":12.125,"h":12.125,"l":12.125,"n":3,"o":12.125,"t":"2026-10-16T15:15:00Z","v":323,"vw":12.125},{"c":12.0501,"h":12.0501,"l":12.0501,"n":1,"o":12.0501,"t":"2026-10-16T15:20:00Z","v":600,"vw":12.0501},{"c":12.05,"h":12.05,"l":12.05,"n":28,"o":12.05,"t":"2026-10-16T15:35:00Z","v":616,"vw":12.05},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-16T15:45:00Z","v":124,"vw":11.98},{"c":11.98,"h":11.98,"l":11.94,"n":6,"o":11.94,"t":"2026-10-16T15:50:00Z","v":622,"vw":11.96},{"c":12.03,"h":12.03,"l":12.03,"n":11,"o":12.03,"t":"2026-10-16T15:55:00Z","v":159,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-16T16:05:00Z","v":141,"vw":12.03},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-16T16:10:00Z","v":100,"vw":11.99},{"c":11.91,"h":11.91,"l":11.91,"n":27,"o":11.91,"t":"2026-10-16T16:45:00Z","v":393,"vw":11.91},{"c":11.935,"h":11.935,"l":11.935,"n":4,"o":11.935,"t":"2026-10-16T17:10:00Z","v":146,"vw":11.935},{"c":11.9268,"h":11.9268,"l":11.9268,"n":4,"o":11.9268,"t":"2026-10-16T17:25:00Z","v":240,"vw":11.9268},{"c":11.94,"h":11.95,"l":11.9174,"n":24,"o":11.94,"t":"2026-10-16T17:40:00Z","v":828,"vw":11.936986},{"c":11.94,"h":11.97,"l":11.94,"n":12,"o":11.97,"t":"2026-10-16T17:50:00Z","v":338,"vw":11.950309},{"c":11.94,"h":11.94,"l":11.94,"n":9,"o":11.94,"t":"2026-10-16T17:55:00Z","v":284,"vw":11.94},{"c":11.91,"h":11.96,"l":11.91,"n":11,"o":11.96,"t":"2026-10-16T18:00:00Z","v":968,"vw":11.925588},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-16T18:15:00Z","v":159,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":20,"o":11.9,"t":"2026-10-16T18:20:00Z","v":353,"vw":11.9},{"c":11.9,"h":11.9022,"l":11.9,"n":5,"o":11.9022,"t":"2026-10-16T18:25:00Z","v":704,"vw":11.901836},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-16T18:35:00Z","v":139,"vw":11.93},{"c":11.925,"h":11.925,"l":11.925,"n":17,"o":11.925,"t":"2026-10-16T18:45:00Z","v":1156,"vw":11.925},{"c":11.925,"h":11.925,"l":11.9,"n":6,"o":11.9,"t":"2026-10-16T18:50:00Z","v":311,"vw":11.912981},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-16T19:05:00Z","v":119,"vw":11.925},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-16T19:10:00Z","v":115,"vw":11.91},{"c":11.95,"h":11.95,"l":11.925,"n":23,"o":11.925,"t":"2026-10-16T19:15:00Z","v":570,"vw":11.94134},{"c":11.9499,"h":11.9499,"l":11.9499,"n":2,"o":11.9499,"t":"2026-10-16T19:25:00Z","v":150,"vw":11.9499},{"c":11.93,"h":11.93,"l":11.93,"n":25,"o":11.93,"t":"2026-10-16T19:30:00Z","v":523,"vw":11.93},{"c":11.87,"h":11.9,"l":11.87,"n":24,"o":11.9,"t":"2026-10-16T19:35:00Z","v":1141,"vw":11.886335},{"c":11.86,"h":11.885,"l":11.86,"n":16,"o":11.8754,"t":"2026-10-16T19:45:00Z","v":951,"vw":11.872015},{"c":11.87,"h":11.88,"l":11.84,"n":61,"o":11.88,"t":"2026-10-16T19:50:00Z","v":1097,"vw":11.861356},{"c":11.87,"h":11.89,"l":11.84,"n":169,"o":11.88,"t":"2026-10-16T19:55:00Z","v":3660,"vw":11.868365},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-16T20:00:00Z","v":7259,"vw":11.85},{"c":11.94,"h":11.94,"l":11.94,"n":8,"o":11.94,"t":"2026-10-19T13:30:00Z","v":659,"vw":11.94},{"c":11.86,"h":11.9,"l":11.86,"n":24,"o":11.89,"t":"2026-10-19T13:40:00Z","v":707,"vw":11.874},{"c":12.025,"h":12.025,"l":12.025,"n":10,"o":12.025,"t":"2026-10-19T13:45:00Z","v":209,"vw":12.025},{"c":12.02,"h":12.02,"l":12.02,"n":18,"o":12.02,"t":"2026-10-19T14:00:00Z","v":392,"vw":12.02},{"c":12.0261,"h":12.0261,"l":12.0261,"n":3,"o":12.0261,"t":"2026-10-19T14:05:00Z","v":419,"vw":12.0261},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-19T14:15:00Z","v":109,"vw":12.15},{"c":12.16,"h":12.18,"l":12,"n":36,"o":12.18,"t":"2026-10-19T14:20:00Z","v":5067,"vw":12.018035},{"c":12.33,"h":12.33,"l":12.14,"n":52,"o":12.17,"t":"2026-10-19T14:25:00Z","v":3023,"vw":12.197955},{"c":12.15,"h":12.18,"l":12.09,"n":34,"o":12.18,"t":"2026-10-19T14:35:00Z","v":1346,"vw":12.116786},{"c":12.18,"h":12.18,"l":12.18,"n":6,"o":12.18,"t":"2026-10-19T15:15:00Z","v":274,"vw":12.18},{"c":12.28,"h":12.29,"l":12.185,"n":10,"o":12.205,"t":"2026-10-19T15:25:00Z","v":1875,"vw":12.219594},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-19T15:30:00Z","v":100,"vw":12.28},{"c":12.27,"h":12.27,"l":12.18,"n":21,"o":12.225,"t":"2026-10-19T15:45:00Z","v":1647,"vw":12.218958},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-19T15:50:00Z","v":158,"vw":12.27},{"c":12.22,"h":12.23,"l":12.19,"n":59,"o":12.23,"t":"2026-10-19T16:00:00Z","v":1564,"vw":12.204},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-10-19T16:05:00Z","v":119,"vw":12.18},{"c":12.28,"h":12.28,"l":12.23,"n":67,"o":12.28,"t":"2026-10-19T16:15:00Z","v":5032,"vw":12.26921},{"c":12.275,"h":12.34,"l":12.275,"n":16,"o":12.3,"t":"2026-10-19T16:20:00Z","v":635,"vw":12.303731},{"c":12.25,"h":12.3,"l":12.21,"n":41,"o":12.3,"t":"2026-10-19T16:25:00Z","v":896,"vw":12.261382},{"c":12.285,"h":12.285,"l":12.285,"n":6,"o":12.285,"t":"2026-10-19T16:50:00Z","v":281,"vw":12.285},{"c":12.28,"h":12.28,"l":12.22,"n":18,"o":12.24,"t":"2026-10-19T16:55:00Z","v":776,"vw":12.24241},{"c":12.24,"h":12.24,"l":12.2,"n":59,"o":12.23,"t":"2026-10-19T17:00:00Z","v":2250,"vw":12.222069},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-19T17:05:00Z","v":108,"vw":12.19},{"c":12.19,"h":12.2358,"l":12.19,"n":4,"o":12.2358,"t":"2026-10-19T17:15:00Z","v":336,"vw":12.217697},{"c":12.245,"h":12.245,"l":12.2,"n":7,"o":12.2,"t":"2026-10-19T17:30:00Z","v":867,"vw":12.22524},{"c":12.255,"h":12.325,"l":12.25,"n":37,"o":12.25,"t":"2026-10-19T17:35:00Z","v":1802,"vw":12.271996},{"c":12.255,"h":12.255,"l":12.255,"n":16,"o":12.255,"t":"2026-10-19T17:45:00Z","v":393,"vw":12.255},{"c":12.24,"h":12.2871,"l":12.24,"n":7,"o":12.24,"t":"2026-10-19T17:50:00Z","v":588,"vw":12.270004},{"c":12.2,"h":12.2,"l":12.2,"n":7,"o":12.2,"t":"2026-10-19T18:00:00Z","v":339,"vw":12.2},{"c":12.2147,"h":12.245,"l":12.2147,"n":4,"o":12.245,"t":"2026-10-19T18:05:00Z","v":325,"vw":12.226397},{"c":12.245,"h":12.245,"l":12.245,"n":2,"o":12.245,"t":"2026-10-19T18:10:00Z","v":115,"vw":12.245},{"c":12.245,"h":12.2999,"l":12.245,"n":8,"o":12.2999,"t":"2026-10-19T18:15:00Z","v":298,"vw":12.274483},{"c":12.22,"h":12.23,"l":12.22,"n":14,"o":12.23,"t":"2026-10-19T18:25:00Z","v":716,"vw":12.226667},{"c":12.255,"h":12.255,"l":12.245,"n":4,"o":12.245,"t":"2026-10-19T18:30:00Z","v":236,"vw":12.24993},{"c":12.37,"h":12.42,"l":12.23,"n":199,"o":12.26,"t":"2026-10-19T18:40:00Z","v":14607,"vw":12.309531},{"c":12.36,"h":12.38,"l":12.34,"n":81,"o":12.38,"t":"2026-10-19T18:45:00Z","v":12722,"vw":12.378741},{"c":12.365,"h":12.365,"l":12.365,"n":20,"o":12.365,"t":"2026-10-19T18:50:00Z","v":470,"vw":12.365},{"c":12.29,"h":12.32,"l":12.26,"n":33,"o":12.32,"t":"2026-10-19T18:55:00Z","v":1271,"vw":12.286},{"c":12.32,"h":12.32,"l":12.28,"n":31,"o":12.28,"t":"2026-10-19T19:00:00Z","v":1451,"vw":12.300372},{"c":12.4,"h":12.41,"l":12.33,"n":109,"o":12.35,"t":"2026-10-19T19:05:00Z","v":9919,"vw":12.387731},{"c":12.36,"h":12.36,"l":12.36,"n":14,"o":12.36,"t":"2026-10-19T19:10:00Z","v":3303,"vw":12.36},{"c":12.355,"h":12.355,"l":12.355,"n":1,"o":12.355,"t":"2026-10-19T19:15:00Z","v":105,"vw":12.355},{"c":12.46,"h":12.46,"l":12.378,"n":336,"o":12.378,"t":"2026-10-19T19:20:00Z","v":11118,"vw":12.40602},{"c":12.645,"h":12.68,"l":12.47,"n":552,"o":12.47,"t":"2026-10-19T19:25:00Z","v":21249,"vw":12.545279},{"c":12.6,"h":12.67,"l":12.59,"n":102,"o":12.67,"t":"2026-10-19T19:30:00Z","v":9952,"vw":12.624841},{"c":12.75,"h":12.755,"l":12.54,"n":124,"o":12.56,"t":"2026-10-19T19:35:00Z","v":7402,"vw":12.635522},{"c":12.675,"h":12.69,"l":12.6,"n":128,"o":12.665,"t":"2026-10-19T19:40:00Z","v":13788,"vw":12.638376},{"c":12.54,"h":12.69,"l":12.54,"n":189,"o":12.69,"t":"2026-10-19T19:45:00Z","v":6053,"vw":12.672883},{"c":12.6,"h":12.71,"l":12.42,"n":198,"o":12.5,"t":"2026-10-19T19:50:00Z","v":8281,"vw":12.575979},{"c":12.69,"h":12.72,"l":12.53,"n":615,"o":12.64,"t":"2026-10-19T19:55:00Z","v":21298,"vw":12.643314},{"c":12.7,"h":12.7,"l":12.7,"n":6,"o":12.7,"t":"2026-10-19T20:00:00Z","v":6503,"vw":12.7},{"c":12.77,"h":12.77,"l":12.415,"n":35,"o":12.6,"t":"2026-10-20T13:30:00Z","v":19616,"vw":12.509379},{"c":12.63,"h":12.76,"l":12.57,"n":40,"o":12.76,"t":"2026-10-20T13:35:00Z","v":1928,"vw":12.645113},{"c":12.6,"h":12.64,"l":12.6,"n":37,"o":12.63,"t":"2026-10-20T13:40:00Z","v":1831,"vw":12.62625},{"c":12.42,"h":12.55,"l":12.4,"n":30,"o":12.55,"t":"2026-10-20T13:45:00Z","v":2054,"vw":12.514583},{"c":12.49,"h":12.49,"l":12.44,"n":14,"o":12.44,"t":"2026-10-20T13:50:00Z","v":808,"vw":12.4775},{"c":12.61,"h":12.75,"l":12.49,"n":206,"o":12.5,"t":"2026-10-20T13:55:00Z","v":59973,"vw":12.604942},{"c":12.855,"h":12.855,"l":12.61,"n":100,"o":12.61,"t":"2026-10-20T14:00:00Z","v":8831,"vw":12.689623},{"c":12.83,"h":12.895,"l":12.67,"n":49,"o":12.895,"t":"2026-10-20T14:05:00Z","v":4553,"vw":12.742312},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-20T14:15:00Z","v":1433,"vw":12.67},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-20T14:25:00Z","v":436,"vw":12.83},{"c":12.83,"h":12.87,"l":12.76,"n":17,"o":12.87,"t":"2026-10-20T14:30:00Z","v":792,"vw":12.838125},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-20T14:35:00Z","v":165,"vw":12.83},{"c":12.875,"h":12.875,"l":12.875,"n":3,"o":12.875,"t":"2026-10-20T14:40:00Z","v":158,"vw":12.875},{"c":12.85,"h":12.85,"l":12.825,"n":8,"o":12.825,"t":"2026-10-20T14:45:00Z","v":1155,"vw":12.847059},{"c":12.825,"h":12.825,"l":12.82,"n":12,"o":12.82,"t":"2026-10-20T14:50:00Z","v":569,"vw":12.823333},{"c":12.825,"h":12.825,"l":12.67,"n":7,"o":12.825,"t":"2026-10-20T14:55:00Z","v":961,"vw":12.729161},{"c":12.825,"h":12.825,"l":12.825,"n":4,"o":12.825,"t":"2026-10-20T15:00:00Z","v":141,"vw":12.825},{"c":12.8425,"h":12.8425,"l":12.8425,"n":3,"o":12.8425,"t":"2026-10-20T15:05:00Z","v":128,"vw":12.8425},{"c":12.825,"h":12.825,"l":12.825,"n":3,"o":12.825,"t":"2026-10-20T15:10:00Z","v":149,"vw":12.825},{"c":12.695,"h":12.84,"l":12.67,"n":91,"o":12.825,"t":"2026-10-20T15:15:00Z","v":8289,"vw":12.720261},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-20T15:25:00Z","v":101,"vw":12.72},{"c":12.57,"h":12.59,"l":12.57,"n":5,"o":12.59,"t":"2026-10-20T15:30:00Z","v":227,"vw":12.58},{"c":12.57,"h":12.57,"l":12.57,"n":7,"o":12.57,"t":"2026-10-20T15:35:00Z","v":209,"vw":12.57},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-20T15:40:00Z","v":101,"vw":12.72},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-10-20T15:45:00Z","v":142,"vw":12.56},{"c":12.54,"h":12.57,"l":12.515,"n":57,"o":12.56,"t":"2026-10-20T15:50:00Z","v":3127,"vw":12.558589},{"c":12.37,"h":12.5,"l":12.37,"n":14,"o":12.5,"t":"2026-10-20T16:30:00Z","v":1523,"vw":12.38},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T16:40:00Z","v":200,"vw":12.5},{"c":12.4,"h":12.505,"l":12.325,"n":54,"o":12.5,"t":"2026-10-20T16:50:00Z","v":4539,"vw":12.379697},{"c":12.43,"h":12.43,"l":12.33,"n":15,"o":12.41,"t":"2026-10-20T16:55:00Z","v":861,"vw":12.396667},{"c":12.35,"h":12.39,"l":12.35,"n":64,"o":12.35,"t":"2026-10-20T17:00:00Z","v":2181,"vw":12.365007},{"c":12.39,"h":12.4203,"l":12.35,"n":10,"o":12.4203,"t":"2026-10-20T17:05:00Z","v":1009,"vw":12.395021},{"c":12.39,"h":12.39,"l":12.35,"n":10,"o":12.39,"t":"2026-10-20T17:10:00Z","v":365,"vw":12.376403},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-20T17:15:00Z","v":102,"vw":12.39},{"c":12.39,"h":12.43,"l":12.39,"n":50,"o":12.39,"t":"2026-10-20T17:20:00Z","v":2747,"vw":12.392188},{"c":12.395,"h":12.395,"l":12.35,"n":31,"o":12.39,"t":"2026-10-20T17:25:00Z","v":1454,"vw":12.38},{"c":12.355,"h":12.395,"l":12.35,"n":40,"o":12.395,"t":"2026-10-20T17:30:00Z","v":2566,"vw":12.364942},{"c":12.355,"h":12.355,"l":12.355,"n":5,"o":12.355,"t":"2026-10-20T17:35:00Z","v":328,"vw":12.355},{"c":12.32,"h":12.36,"l":12.31,"n":20,"o":12.355,"t":"2026-10-20T17:40:00Z","v":2248,"vw":12.3395},{"c":12.36,"h":12.36,"l":12.36,"n":6,"o":12.36,"t":"2026-10-20T17:45:00Z","v":434,"vw":12.36},{"c":12.36,"h":12.36,"l":12.32,"n":15,"o":12.36,"t":"2026-10-20T17:50:00Z","v":1060,"vw":12.341277},{"c":12.42,"h":12.42,"l":12.36,"n":119,"o":12.36,"t":"2026-10-20T17:55:00Z","v":3676,"vw":12.371153},{"c":12.31,"h":12.42,"l":12.3,"n":84,"o":12.42,"t":"2026-10-20T18:00:00Z","v":6961,"vw":12.340347},{"c":12.285,"h":12.285,"l":12.285,"n":2,"o":12.285,"t":"2026-10-20T18:10:00Z","v":200,"vw":12.285},{"c":12.36,"h":12.385,"l":12.36,"n":4,"o":12.385,"t":"2026-10-20T18:20:00Z","v":232,"vw":12.3725},{"c":12.39,"h":12.39,"l":12.38,"n":4,"o":12.38,"t":"2026-10-20T18:25:00Z","v":407,"vw":12.385},{"c":12.285,"h":12.285,"l":12.285,"n":52,"o":12.285,"t":"2026-10-20T18:30:00Z","v":1541,"vw":12.285},{"c":12.24,"h":12.285,"l":12.23,"n":15,"o":12.23,"t":"2026-10-20T18:35:00Z","v":964,"vw":12.2725},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-20T18:40:00Z","v":438,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":4,"o":12.24,"t":"2026-10-20T18:45:00Z","v":267,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-20T18:50:00Z","v":461,"vw":12.24},{"c":12.23,"h":12.27,"l":12.19,"n":59,"o":12.24,"t":"2026-10-20T18:55:00Z","v":3745,"vw":12.209291},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-20T19:00:00Z","v":101,"vw":12.28},{"c":12.34,"h":12.36,"l":12.29,"n":78,"o":12.29,"t":"2026-10-20T19:05:00Z","v":6422,"vw":12.333895},{"c":12.345,"h":12.345,"l":12.28,"n":21,"o":12.34,"t":"2026-10-20T19:10:00Z","v":1377,"vw":12.3175},{"c":12.28,"h":12.36,"l":12.28,"n":114,"o":12.345,"t":"2026-10-20T19:15:00Z","v":12587,"vw":12.334244},{"c":12.22,"h":12.305,"l":12.22,"n":28,"o":12.305,"t":"2026-10-20T19:20:00Z","v":1572,"vw":12.233182},{"c":12.32,"h":12.32,"l":12.23,"n":6,"o":12.23,"t":"2026-10-20T19:30:00Z","v":506,"vw":12.296},{"c":12.32,"h":12.32,"l":12.225,"n":8,"o":12.225,"t":"2026-10-20T19:35:00Z","v":700,"vw":12.297387},{"c":12.31,"h":12.31,"l":12.25,"n":21,"o":12.3,"t":"2026-10-20T19:40:00Z","v":1348,"vw":12.302727},{"c":12.28,"h":12.31,"l":12.26,"n":60,"o":12.31,"t":"2026-10-20T19:45:00Z","v":4860,"vw":12.292483},{"c":12.19,"h":12.24,"l":12.12,"n":55,"o":12.24,"t":"2026-10-20T19:50:00Z","v":3242,"vw":12.196813},{"c":12.14,"h":12.22,"l":12.07,"n":381,"o":12.19,"t":"2026-10-20T19:55:00Z","v":19680,"vw":12.129591},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-20T20:00:00Z","v":13738,"vw":12.1},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-21T13:30:00Z","v":200,"vw":12.08},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-21T13:55:00Z","v":105,"vw":12.11},{"c":12.12,"h":12.12,"l":12.01,"n":49,"o":12.05,"t":"2026-10-21T14:05:00Z","v":6175,"vw":12.066119},{"c":12.1684,"h":12.1684,"l":12.1684,"n":2,"o":12.1684,"t":"2026-10-21T14:10:00Z","v":162,"vw":12.1684},{"c":12.12,"h":12.12,"l":12.09,"n":35,"o":12.09,"t":"2026-10-21T14:15:00Z","v":1877,"vw":12.106841},{"c":12.265,"h":12.265,"l":12.19,"n":61,"o":12.2,"t":"2026-10-21T14:40:00Z","v":3351,"vw":12.204091},{"c":12.21,"h":12.22,"l":12.2,"n":114,"o":12.21,"t":"2026-10-21T15:00:00Z","v":5013,"vw":12.20553},{"c":12.25,"h":12.29,"l":12.225,"n":23,"o":12.225,"t":"2026-10-21T15:15:00Z","v":1266,"vw":12.239076},{"c":12.26,"h":12.26,"l":12.255,"n":9,"o":12.255,"t":"2026-10-21T15:35:00Z","v":4105,"vw":12.259877},{"c":12.24,"h":12.24,"l":12.19,"n":36,"o":12.22,"t":"2026-10-21T15:40:00Z","v":2356,"vw":12.224},{"c":12.205,"h":12.205,"l":12.205,"n":2,"o":12.205,"t":"2026-10-21T15:45:00Z","v":723,"vw":12.205},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-10-21T15:50:00Z","v":240,"vw":12.16},{"c":12.12,"h":12.16,"l":12.12,"n":8,"o":12.16,"t":"2026-10-21T15:55:00Z","v":445,"vw":12.149446},{"c":12.25,"h":12.25,"l":12.09,"n":114,"o":12.12,"t":"2026-10-21T16:15:00Z","v":5927,"vw":12.17144},{"c":12.24,"h":12.2499,"l":12.24,"n":5,"o":12.2499,"t":"2026-10-21T16:25:00Z","v":1782,"vw":12.249308},{"c":12.27,"h":12.32,"l":12.24,"n":23,"o":12.24,"t":"2026-10-21T16:30:00Z","v":3339,"vw":12.262541},{"c":12.27,"h":12.27,"l":12.24,"n":39,"o":12.26,"t":"2026-10-21T16:35:00Z","v":2083,"vw":12.248114},{"c":12.41,"h":12.41,"l":12.295,"n":74,"o":12.3,"t":"2026-10-21T16:40:00Z","v":8575,"vw":12.377657},{"c":12.39,"h":12.45,"l":12.39,"n":21,"o":12.45,"t":"2026-10-21T16:45:00Z","v":1266,"vw":12.414391},{"c":12.36,"h":12.36,"l":12.35,"n":18,"o":12.35,"t":"2026-10-21T16:50:00Z","v":600,"vw":12.354937},{"c":12.33,"h":12.355,"l":12.33,"n":11,"o":12.35,"t":"2026-10-21T16:55:00Z","v":498,"vw":12.34625},{"c":12.31,"h":12.335,"l":12.27,"n":36,"o":12.335,"t":"2026-10-21T17:00:00Z","v":2453,"vw":12.301925},{"c":12.28,"h":12.47,"l":12.26,"n":10,"o":12.26,"t":"2026-10-21T17:05:00Z","v":920,"vw":12.336667},{"c":12.27,"h":12.305,"l":12.26,"n":26,"o":12.305,"t":"2026-10-21T17:10:00Z","v":583,"vw":12.28},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-21T17:15:00Z","v":116,"vw":12.3},{"c":12.27,"h":12.3,"l":12.27,"n":36,"o":12.3,"t":"2026-10-21T17:20:00Z","v":1232,"vw":12.275},{"c":12.3,"h":12.3,"l":12.25,"n":48,"o":12.25,"t":"2026-10-21T17:25:00Z","v":1043,"vw":12.266018},{"c":12.28,"h":12.28,"l":12.26,"n":26,"o":12.26,"t":"2026-10-21T17:30:00Z","v":899,"vw":12.264768},{"c":12.31,"h":12.32,"l":12.26,"n":61,"o":12.26,"t":"2026-10-21T17:35:00Z","v":4577,"vw":12.304832},{"c":12.32,"h":12.33,"l":12.31,"n":44,"o":12.31,"t":"2026-10-21T17:40:00Z","v":3637,"vw":12.319554},{"c":12.28,"h":12.31,"l":12.28,"n":39,"o":12.31,"t":"2026-10-21T17:45:00Z","v":2768,"vw":12.29759},{"c":12.3,"h":12.33,"l":12.3,"n":44,"o":12.3,"t":"2026-10-21T17:50:00Z","v":5958,"vw":12.314889},{"c":12.285,"h":12.31,"l":12.28,"n":37,"o":12.29,"t":"2026-10-21T17:55:00Z","v":2400,"vw":12.29775},{"c":12.3,"h":12.33,"l":12.3,"n":19,"o":12.31,"t":"2026-10-21T18:00:00Z","v":1478,"vw":12.311798},{"c":12.305,"h":12.31,"l":12.29,"n":19,"o":12.31,"t":"2026-10-21T18:05:00Z","v":1317,"vw":12.301138},{"c":12.31,"h":12.31,"l":12.31,"n":8,"o":12.31,"t":"2026-10-21T18:10:00Z","v":339,"vw":12.31},{"c":12.34,"h":12.365,"l":12.31,"n":22,"o":12.31,"t":"2026-10-21T18:15:00Z","v":897,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-21T18:20:00Z","v":131,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-10-21T18:30:00Z","v":153,"vw":12.34},{"c":12.31,"h":12.31,"l":12.31,"n":14,"o":12.31,"t":"2026-10-21T18:35:00Z","v":980,"vw":12.31},{"c":12.33,"h":12.33,"l":12.33,"n":8,"o":12.33,"t":"2026-10-21T18:40:00Z","v":338,"vw":12.33},{"c":12.35,"h":12.375,"l":12.3,"n":96,"o":12.31,"t":"2026-10-21T18:45:00Z","v":5334,"vw":12.325528},{"c":12.33,"h":12.34,"l":12.33,"n":28,"o":12.34,"t":"2026-10-21T18:50:00Z","v":2796,"vw":12.335417},{"c":12.315,"h":12.315,"l":12.305,"n":11,"o":12.305,"t":"2026-10-21T18:55:00Z","v":829,"vw":12.306489},{"c":12.29,"h":12.29,"l":12.29,"n":22,"o":12.29,"t":"2026-10-21T19:00:00Z","v":584,"vw":12.29},{"c":12.305,"h":12.305,"l":12.27,"n":17,"o":12.27,"t":"2026-10-21T19:05:00Z","v":1035,"vw":12.284579},{"c":12.11,"h":12.3,"l":12.11,"n":147,"o":12.29,"t":"2026-10-21T19:15:00Z","v":14839,"vw":12.211256},{"c":12.12,"h":12.12,"l":12.075,"n":18,"o":12.075,"t":"2026-10-21T19:20:00Z","v":1450,"vw":12.107313},{"c":12.08,"h":12.1,"l":12.08,"n":11,"o":12.1,"t":"2026-10-21T19:25:00Z","v":391,"vw":12.086667},{"c":12.08,"h":12.08,"l":12.07,"n":13,"o":12.08,"t":"2026-10-21T19:30:00Z","v":904,"vw":12.077731},{"c":12.1,"h":12.11,"l":12.08,"n":25,"o":12.1,"t":"2026-10-21T19:35:00Z","v":2048,"vw":12.099394},{"c":12.16,"h":12.16,"l":12.1,"n":135,"o":12.1,"t":"2026-10-21T19:40:00Z","v":13297,"vw":12.133717},{"c":12.12,"h":12.16,"l":12.09,"n":28,"o":12.13,"t":"2026-10-21T19:45:00Z","v":1450,"vw":12.130928},{"c":12.1,"h":12.14,"l":12.08,"n":62,"o":12.13,"t":"2026-10-21T19:50:00Z","v":4384,"vw":12.114135},{"c":12.11,"h":12.11,"l":12.07,"n":282,"o":12.08,"t":"2026-10-21T19:55:00Z","v":11035,"vw":12.092441},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T20:00:00Z","v":7510,"vw":12.1},{"c":12.05,"h":12.05,"l":12.02,"n":4,"o":12.02,"t":"2026-10-22T13:30:00Z","v":3996,"vw":12.021136},{"c":12.135,"h":12.135,"l":12.04,"n":6,"o":12.04,"t":"2026-10-22T14:00:00Z","v":204,"vw":12.0875},{"c":12.19,"h":12.19,"l":12.15,"n":13,"o":12.15,"t":"2026-10-22T14:15:00Z","v":978,"vw":12.16125},{"c":12.28,"h":12.28,"l":12.115,"n":26,"o":12.2,"t":"2026-10-22T14:20:00Z","v":5669,"vw":12.20159},{"c":12.26,"h":12.28,"l":12.1225,"n":12,"o":12.27,"t":"2026-10-22T14:25:00Z","v":1247,"vw":12.192916},{"c":12.26,"h":12.27,"l":12.26,"n":4,"o":12.27,"t":"2026-10-22T14:30:00Z","v":237,"vw":12.265},{"c":12.1301,"h":12.26,"l":12.1301,"n":5,"o":12.26,"t":"2026-10-22T14:40:00Z","v":303,"vw":12.1734},{"c":12.28,"h":12.28,"l":12.1605,"n":7,"o":12.215,"t":"2026-10-22T14:45:00Z","v":2401,"vw":12.175867},{"c":12.27,"h":12.27,"l":12.27,"n":3,"o":12.27,"t":"2026-10-22T14:50:00Z","v":145,"vw":12.27},{"c":12.27,"h":12.27,"l":12.25,"n":3,"o":12.25,"t":"2026-10-22T14:55:00Z","v":204,"vw":12.26},{"c":12.28,"h":12.28,"l":12.27,"n":5,"o":12.27,"t":"2026-10-22T15:00:00Z","v":233,"vw":12.275},{"c":12.27,"h":12.28,"l":12.215,"n":4,"o":12.215,"t":"2026-10-22T15:05:00Z","v":1112,"vw":12.230128},{"c":12.27,"h":12.27,"l":12.26,"n":10,"o":12.265,"t":"2026-10-22T15:10:00Z","v":600,"vw":12.266},{"c":12.29,"h":12.29,"l":12.29,"n":10,"o":12.29,"t":"2026-10-22T15:15:00Z","v":179,"vw":12.29},{"c":12.274,"h":12.274,"l":12.274,"n":1,"o":12.274,"t":"2026-10-22T15:20:00Z","v":115,"vw":12.274},{"c":12.28,"h":12.3,"l":12.28,"n":21,"o":12.29,"t":"2026-10-22T15:25:00Z","v":2145,"vw":12.289281},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-22T15:30:00Z","v":100,"vw":12.32},{"c":12.27,"h":12.33,"l":12.27,"n":2,"o":12.33,"t":"2026-10-22T15:35:00Z","v":200,"vw":12.3},{"c":12.225,"h":12.27,"l":12.21,"n":41,"o":12.27,"t":"2026-10-22T15:40:00Z","v":2186,"vw":12.225476},{"c":12.21,"h":12.21,"l":12.21,"n":10,"o":12.21,"t":"2026-10-22T15:50:00Z","v":292,"vw":12.21},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-22T16:00:00Z","v":201,"vw":12.28},{"c":12.25,"h":12.25,"l":12.2,"n":32,"o":12.2,"t":"2026-10-22T16:05:00Z","v":3868,"vw":12.224398},{"c":12.23,"h":12.23,"l":12.23,"n":5,"o":12.23,"t":"2026-10-22T16:10:00Z","v":1203,"vw":12.23},{"c":12.26,"h":12.26,"l":12.24,"n":8,"o":12.24,"t":"2026-10-22T16:15:00Z","v":631,"vw":12.245},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-22T16:25:00Z","v":218,"vw":12.25},{"c":12.155,"h":12.25,"l":12.155,"n":15,"o":12.25,"t":"2026-10-22T16:30:00Z","v":1745,"vw":12.19567},{"c":12.175,"h":12.175,"l":12.115,"n":9,"o":12.155,"t":"2026-10-22T16:40:00Z","v":534,"vw":12.154},{"c":12.16,"h":12.22,"l":12.16,"n":3,"o":12.22,"t":"2026-10-22T16:45:00Z","v":259,"vw":12.186549},{"c":12.165,"h":12.165,"l":12.165,"n":2,"o":12.165,"t":"2026-10-22T16:50:00Z","v":101,"vw":12.165},{"c":12.13,"h":12.22,"l":12.13,"n":2,"o":12.22,"t":"2026-10-22T17:00:00Z","v":310,"vw":12.159032},{"c":12.2,"h":12.2,"l":12.165,"n":6,"o":12.165,"t":"2026-10-22T17:05:00Z","v":238,"vw":12.180284},{"c":12.2,"h":12.2,"l":12.16,"n":26,"o":12.17,"t":"2026-10-22T17:10:00Z","v":746,"vw":12.17375},{"c":12.19,"h":12.19,"l":12.19,"n":9,"o":12.19,"t":"2026-10-22T17:15:00Z","v":117,"vw":12.19},{"c":12.15,"h":12.19,"l":12.14,"n":61,"o":12.18,"t":"2026-10-22T17:20:00Z","v":1814,"vw":12.158746},{"c":12.18,"h":12.18,"l":12.15,"n":4,"o":12.15,"t":"2026-10-22T17:35:00Z","v":203,"vw":12.165},{"c":12.15,"h":12.15,"l":12.15,"n":5,"o":12.15,"t":"2026-10-22T17:40:00Z","v":500,"vw":12.15},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-22T17:45:00Z","v":100,"vw":12.18},{"c":12.21,"h":12.21,"l":12.15,"n":83,"o":12.15,"t":"2026-10-22T17:50:00Z","v":2455,"vw":12.182845},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-22T18:00:00Z","v":110,"vw":12.2},{"c":12.205,"h":12.23,"l":12.205,"n":10,"o":12.23,"t":"2026-10-22T18:05:00Z","v":261,"vw":12.2175},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-10-22T18:10:00Z","v":101,"vw":12.22},{"c":12.24,"h":12.28,"l":12.21,"n":39,"o":12.21,"t":"2026-10-22T18:15:00Z","v":3202,"vw":12.249071},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-22T18:30:00Z","v":108,"vw":12.24},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-22T18:40:00Z","v":100,"vw":12.28},{"c":12.28,"h":12.28,"l":12.28,"n":6,"o":12.28,"t":"2026-10-22T18:45:00Z","v":727,"vw":12.28},{"c":12.31,"h":12.31,"l":12.31,"n":8,"o":12.31,"t":"2026-10-22T18:55:00Z","v":255,"vw":12.31},{"c":12.31,"h":12.31,"l":12.275,"n":3,"o":12.275,"t":"2026-10-22T19:00:00Z","v":202,"vw":12.292413},{"c":12.31,"h":12.31,"l":12.275,"n":7,"o":12.275,"t":"2026-10-22T19:05:00Z","v":356,"vw":12.289},{"c":12.275,"h":12.275,"l":12.275,"n":3,"o":12.275,"t":"2026-10-22T19:10:00Z","v":201,"vw":12.275},{"c":12.275,"h":12.275,"l":12.275,"n":2,"o":12.275,"t":"2026-10-22T19:15:00Z","v":387,"vw":12.275},{"c":12.31,"h":12.31,"l":12.275,"n":14,"o":12.275,"t":"2026-10-22T19:20:00Z","v":563,"vw":12.291827},{"c":12.31,"h":12.31,"l":12.275,"n":7,"o":12.275,"t":"2026-10-22T19:25:00Z","v":406,"vw":12.292073},{"c":12.23,"h":12.275,"l":12.23,"n":50,"o":12.275,"t":"2026-10-22T19:30:00Z","v":2404,"vw":12.2385},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-22T19:35:00Z","v":105,"vw":12.23},{"c":12.28,"h":12.28,"l":12.27,"n":11,"o":12.27,"t":"2026-10-22T19:40:00Z","v":643,"vw":12.273333},{"c":12.29,"h":12.29,"l":12.23,"n":34,"o":12.23,"t":"2026-10-22T19:45:00Z","v":2928,"vw":12.240164},{"c":12.27,"h":12.29,"l":12.27,"n":97,"o":12.29,"t":"2026-10-22T19:50:00Z","v":3771,"vw":12.280485},{"c":12.25,"h":12.31,"l":12.11,"n":329,"o":12.31,"t":"2026-10-22T19:55:00Z","v":14037,"vw":12.208559},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-22T20:00:00Z","v":11654,"vw":12.18}],"history":[{"c":17.11,"h":17.605,"l":16.98,"n":1483,"o":17.36,"t":"2024-10-21T04:00:00Z","v":37285,"vw":17.20424},{"c":17.21,"h":17.5408,"l":16.93,"n":629,"o":17.21,"t":"2024-10-22T04:00:00Z","v":22364,"vw":17.151045},{"c":16.79,"h":17.2073,"l":16.55,"n":494,"o":16.98,"t":"2024-10-23T04:00:00Z","v":32645,"vw":16.784136},{"c":16.87,"h":17.1,"l":16.74,"n":878,"o":16.86,"t":"2024-10-24T04:00:00Z","v":21421,"vw":16.87513},{"c":17.48,"h":18,"l":16.97,"n":613,"o":17.03,"t":"2024-10-25T04:00:00Z","v":21476,"vw":17.604616},{"c":17.57,"h":17.98,"l":17.56,"n":721,"o":17.77,"t":"2024-10-28T04:00:00Z","v":22125,"vw":17.719999},{"c":18.2,"h":18.2,"l":17.57,"n":882,"o":17.57,"t":"2024-10-29T04:00:00Z","v":29560,"vw":18.0529},{"c":18.12,"h":18.4082,"l":17.78,"n":1961,"o":18.28,"t":"2024-10-30T04:00:00Z","v":38465,"vw":18.166822},{"c":18.1,"h":18.33,"l":17.73,"n":1218,"o":17.97,"t":"2024-10-31T04:00:00Z","v":42048,"vw":18.114282},{"c":18.37,"h":18.41,"l":17.9125,"n":981,"o":18.1,"t":"2024-11-01T04:00:00Z","v":41936,"vw":18.201174},{"c":18.34,"h":18.42,"l":17.95,"n":1274,"o":18.42,"t":"2024-11-04T05:00:00Z","v":48544,"vw":18.259362},{"c":17.83,"h":18.42,"l":17.71,"n":1966,"o":18.42,"t":"2024-11-05T05:00:00Z","v":53267,"vw":18.114274},{"c":17.91,"h":18.42,"l":17.6301,"n":1948,"o":18.42,"t":"2024-11-06T05:00:00Z","v":53317,"vw":17.917045},{"c":16.79,"h":17.96,"l":16.755,"n":3517,"o":17.81,"t":"2024-11-07T05:00:00Z","v":126567,"vw":17.105106},{"c":17.285,"h":17.66,"l":16.76,"n":1135,"o":17.09,"t":"2024-11-08T05:00:00Z","v":37719,"vw":17.277782},{"c":17.39,"h":17.48,"l":16.66,"n":1595,"o":17.29,"t":"2024-11-11T05:00:00Z","v":48242,"vw":17.062454},{"c":16.91,"h":17.63,"l":16.85,"n":919,"o":17.3,"t":"2024-11-12T05:00:00Z","v":27444,"vw":17.092427},{"c":16.6,"h":16.945,"l":16.5,"n":743,"o":16.91,"t":"2024-11-13T05:00:00Z","v":46868,"vw":16.639939},{"c":16.37,"h":16.82,"l":16.335,"n":1532,"o":16.79,"t":"2024-11-14T05:00:00Z","v":39621,"vw":16.489568},{"c":16,"h":16.4,"l":15.76,"n":1657,"o":16.4,"t":"2024-11-15T05:00:00Z","v":58760,"vw":15.97849},{"c":15.64,"h":16.199,"l":15.53,"n":997,"o":16,"t":"2024-11-18T05:00:00Z","v":42709,"vw":15.748329},{"c":15.8,"h":16.295,"l":15.65,"n":923,"o":16.295,"t":"2024-11-19T05:00:00Z","v":23821,"vw":15.816999},{"c":16.78,"h":16.85,"l":15.8,"n":1895,"o":16.02,"t":"2024-11-20T05:00:00Z","v":77870,"vw":16.566182},{"c":16.76,"h":16.81,"l":16.56,"n":853,"o":16.79,"t":"2024-11-21T05:00:00Z","v":44681,"vw":16.72932},{"c":16.48,"h":16.81,"l":16.4,"n":615,"o":16.81,"t":"2024-11-22T05:00:00Z","v":29267,"vw":16.596259},{"c":17.33,"h":17.35,"l":16.2993,"n":2110,"o":16.41,"t":"2024-11-25T05:00:00Z","v":76088,"vw":16.822406},{"c":16.9,"h":17.52,"l":16.4,"n":1767,"o":17.06,"t":"2024-11-26T05:00:00Z","v":53784,"vw":16.909337},{"c":17.45,"h":17.625,"l":16.77,"n":2495,"o":16.8,"t":"2024-11-27T05:00:00Z","v":65632,"vw":17.344989},{"c":17.47,"h":18,"l":17.445,"n":845,"o":17.87,"t":"2024-11-29T05:00:00Z","v":28562,"vw":17.747227},{"c":18.095,"h":18.28,"l":17.47,"n":2073,"o":17.47,"t":"2024-12-02T05:00:00Z","v":74701,"vw":17.954447},{"c":18.42,"h":18.7,"l":17.91,"n":3096,"o":18,"t":"2024-12-03T05:00:00Z","v":106979,"vw":18.40539},{"c":18.03,"h":18.51,"l":18,"n":2128,"o":18.51,"t":"2024-12-04T05:00:00Z","v":67444,"vw":18.199872},{"c":18.07,"h":18.38,"l":18.03,"n":2106,"o":18.19,"t":"2024-12-05T05:00:00Z","v":81269,"vw":18.154715},{"c":16.97,"h":17.94,"l":16.8925,"n":1262,"o":17.94,"t":"2024-12-06T05:00:00Z","v":44400,"vw":17.315355},{"c":17.11,"h":17.7,"l":16.78,"n":2001,"o":17.7,"t":"2024-12-09T05:00:00Z","v":50948,"vw":17.102474},{"c":17.13,"h":17.36,"l":16.7,"n":1788,"o":17.3,"t":"2024-12-10T05:00:00Z","v":44884,"vw":17.060282},{"c":17.15,"h":17.6799,"l":16.8019,"n":1871,"o":17.16,"t":"2024-12-11T05:00:00Z","v":72675,"vw":17.148209},{"c":17.1,"h":17.94,"l":16.94,"n":1852,"o":17.9,"t":"2024-12-12T05:00:00Z","v":54139,"vw":17.221105},{"c":17.29,"h":17.2991,"l":16.71,"n":999,"o":17.29,"t":"2024-12-13T05:00:00Z","v":33185,"vw":17.068057},{"c":16.75,"h":17.4,"l":16.74,"n":1785,"o":16.92,"t":"2024-12-16T05:00:00Z","v":60208,"vw":17.120089},{"c":17.27,"h":17.383,"l":16.51,"n":1485,"o":16.9,"t":"2024-12-17T05:00:00Z","v":61446,"vw":17.093561},{"c":17.2,"h":18.1199,"l":16.87,"n":1520,"o":17.2,"t":"2024-12-18T05:00:00Z","v":91557,"vw":17.607385},{"c":17.2,"h":17.507,"l":16.8001,"n":1615,"o":17.21,"t":"2024-12-19T05:00:00Z","v":58329,"vw":17.147509},{"c":16.49,"h":17.2,"l":16.35,"n":1991,"o":16.81,"t":"2024-12-20T05:00:00Z","v":112082,"vw":16.652485},{"c":17.67,"h":17.67,"l":16.44,"n":1721,"o":16.7,"t":"2024-12-23T05:00:00Z","v":55931,"vw":17.146973},{"c":17.89,"h":18,"l":17.57,"n":693,"o":17.88,"t":"2024-12-24T05:00:00Z","v":23313,"vw":17.880086},{"c":17.83,"h":17.9,"l":17.38,"n":1063,"o":17.72,"t":"2024-12-26T05:00:00Z","v":40928,"vw":17.668058},{"c":17.7,"h":17.81,"l":17.1988,"n":938,"o":17.78,"t":"2024-12-27T05:00:00Z","v":21690,"vw":17.64602},{"c":17.91,"h":18.08,"l":17.22,"n":1729,"o":17.24,"t":"2024-12-30T05:00:00Z","v":63889,"vw":17.764456},{"c":17.8,"h":18.25,"l":17.51,"n":970,"o":17.8,"t":"2024-12-31T05:00:00Z","v":33761,"vw":17.818376},{"c":18,"h":18.2,"l":17.81,"n":1953,"o":17.87,"t":"2025-01-02T05:00:00Z","v":74581,"vw":18.02023},{"c":17.99,"h":18.172,"l":17.33,"n":1393,"o":18.1,"t":"2025-01-03T05:00:00Z","v":58226,"vw":17.867086},{"c":17.75,"h":18.1,"l":17.575,"n":963,"o":17.91,"t":"2025-01-06T05:00:00Z","v":23393,"vw":17.872418},{"c":17.175,"h":18,"l":17,"n":1373,"o":17.75,"t":"2025-01-07T05:00:00Z","v":34872,"vw":17.260422},{"c":16.01,"h":16.98,"l":16,"n":1379,"o":16.98,"t":"2025-01-08T05:00:00Z","v":95987,"vw":16.310033},{"c":16.72,"h":17.16,"l":15.8,"n":2958,"o":16.05,"t":"2025-01-10T05:00:00Z","v":115420,"vw":16.608017},{"c":18.29,"h":18.4,"l":17,"n":1757,"o":17,"t":"2025-01-13T05:00:00Z","v":95470,"vw":17.9296},{"c":19.02,"h":19.18,"l":17.7925,"n":2168,"o":18.42,"t":"2025-01-14T05:00:00Z","v":121407,"vw":18.877833},{"c":19.28,"h":19.6,"l":18.47,"n":2383,"o":19.3,"t":"2025-01-15T05:00:00Z","v":92211,"vw":19.25076},{"c":18.16,"h":19.38,"l":17.79,"n":2567,"o":19.38,"t":"2025-01-16T05:00:00Z","v":81178,"vw":18.245807},{"c":17.64,"h":18.4,"l":17.5,"n":1635,"o":18.16,"t":"2025-01-17T05:00:00Z","v":68586,"vw":17.851063},{"c":18.42,"h":18.54,"l":17.47,"n":1299,"o":17.62,"t":"2025-01-21T05:00:00Z","v":68992,"vw":18.106247},{"c":18.41,"h":18.7919,"l":18.16,"n":1419,"o":18.34,"t":"2025-01-22T05:00:00Z","v":65340,"vw":18.495463},{"c":18.28,"h":18.49,"l":18.175,"n":1621,"o":18.41,"t":"2025-01-23T05:00:00Z","v":73212,"vw":18.302144},{"c":19.83,"h":19.99,"l":18.3,"n":1877,"o":18.36,"t":"2025-01-24T05:00:00Z","v":144920,"vw":19.555613},{"c":20.23,"h":20.405,"l":19.57,"n":2718,"o":19.81,"t":"2025-01-27T05:00:00Z","v":133310,"vw":20.126409},{"c":20.07,"h":20.62,"l":20.07,"n":2205,"o":20.3,"t":"2025-01-28T05:00:00Z","v":93577,"vw":20.367223},{"c":19.96,"h":20.189,"l":19.59,"n":1314,"o":19.63,"t":"2025-01-29T05:00:00Z","v":38143,"vw":19.850924},{"c":19.88,"h":20.1674,"l":19.75,"n":1156,"o":19.775,"t":"2025-01-30T05:00:00Z","v":31419,"vw":19.897011},{"c":19.58,"h":19.99,"l":19.39,"n":1141,"o":19.7613,"t":"2025-01-31T05:00:00Z","v":33269,"vw":19.598647},{"c":19.15,"h":19.55,"l":19.04,"n":956,"o":19.17,"t":"2025-02-03T05:00:00Z","v":34445,"vw":19.164768},{"c":19.5,"h":19.725,"l":18.73,"n":1748,"o":18.73,"t":"2025-02-04T05:00:00Z","v":152143,"vw":19.398493},{"c":20.33,"h":20.55,"l":19.09,"n":1460,"o":19.47,"t":"2025-02-05T05:00:00Z","v":121106,"vw":20.166024},{"c":19.5,"h":20.3,"l":19.46,"n":932,"o":20.3,"t":"2025-02-06T05:00:00Z","v":36433,"vw":19.739106},{"c":18.13,"h":19.3291,"l":18.06,"n":1202,"o":19.3291,"t":"2025-02-07T05:00:00Z","v":64914,"vw":18.393725},{"c":17.54,"h":18.32,"l":17.395,"n":1446,"o":18.18,"t":"2025-02-10T05:00:00Z","v":90148,"vw":17.729394},{"c":17.26,"h":17.52,"l":16.9,"n":850,"o":17.39,"t":"2025-02-11T05:00:00Z","v":42598,"vw":17.243085},{"c":17.89,"h":18.195,"l":16.98,"n":1279,"o":17.13,"t":"2025-02-12T05:00:00Z","v":58699,"vw":17.757444},{"c":18.62,"h":18.715,"l":18.17,"n":917,"o":18.21,"t":"2025-02-13T05:00:00Z","v":31937,"vw":18.45661},{"c":18.76,"h":19.2,"l":18.31,"n":828,"o":18.67,"t":"2025-02-14T05:00:00Z","v":48869,"vw":18.858843},{"c":18.28,"h":19.03,"l":18.18,"n":605,"o":19,"t":"2025-02-18T05:00:00Z","v":22099,"vw":18.593868},{"c":18.48,"h":18.495,"l":18.01,"n":529,"o":18.27,"t":"2025-02-19T05:00:00Z","v":20035,"vw":18.316963},{"c":18.61,"h":19.13,"l":18.18,"n":915,"o":18.49,"t":"2025-02-20T05:00:00Z","v":53140,"vw":18.767047},{"c":17.68,"h":18.839,"l":17.61,"n":966,"o":18.77,"t":"2025-02-21T05:00:00Z","v":23348,"vw":18.01046},{"c":18,"h":19.02,"l":17.95,"n":1648,"o":18.24,"t":"2025-02-24T05:00:00Z","v":82296,"vw":18.350483},{"c":16.69,"h":18.1,"l":16.63,"n":2485,"o":18.09,"t":"2025-02-25T05:00:00Z","v":146307,"vw":17.08017},{"c":15.98,"h":17.182,"l":15.85,"n":2200,"o":16.52,"t":"2025-02-26T05:00:00Z","v":116816,"vw":16.361872},{"c":16.23,"h":16.835,"l":15.83,"n":3093,"o":16.15,"t":"2025-02-27T05:00:00Z","v":125192,"vw":16.325891},{"c":16.6,"h":16.78,"l":16.08,"n":986,"o":16.5,"t":"2025-02-28T05:00:00Z","v":65745,"vw":16.4885},{"c":17.01,"h":17.35,"l":16.48,"n":2312,"o":16.59,"t":"2025-03-03T05:00:00Z","v":107205,"vw":16.954007},{"c":16.32,"h":16.95,"l":16.17,"n":1182,"o":16.95,"t":"2025-03-04T05:00:00Z","v":59756,"vw":16.477765},{"c":16.75,"h":16.79,"l":16.175,"n":943,"o":16.34,"t":"2025-03-05T05:00:00Z","v":35911,"vw":16.551836},{"c":16.21,"h":17.07,"l":16.07,"n":852,"o":16.73,"t":"2025-03-06T05:00:00Z","v":35388,"vw":16.312591},{"c":16.93,"h":17.23,"l":16.245,"n":1437,"o":16.5,"t":"2025-03-07T05:00:00Z","v":81064,"vw":16.909492},{"c":16.59,"h":17.49,"l":16,"n":1628,"o":17.14,"t":"2025-03-10T04:00:00Z","v":106809,"vw":16.856647},{"c":17.21,"h":17.42,"l":16.535,"n":1360,"o":16.72,"t":"2025-03-11T04:00:00Z","v":64381,"vw":17.085412},{"c":17.84,"h":18.2871,"l":17.235,"n":1446,"o":17.36,"t":"2025-03-12T04:00:00Z","v":69043,"vw":17.780878},{"c":18.23,"h":18.2799,"l":17.6,"n":1257,"o":17.67,"t":"2025-03-13T04:00:00Z","v":97244,"vw":18.030191},{"c":18.54,"h":18.64,"l":18.1807,"n":947,"o":18.28,"t":"2025-03-14T04:00:00Z","v":37029,"vw":18.393164},{"c":19.09,"h":19.16,"l":18.44,"n":1289,"o":18.58,"t":"2025-03-17T04:00:00Z","v":43034,"vw":18.915447},{"c":19.27,"h":19.4,"l":18.95,"n":1228,"o":19.16,"t":"2025-03-18T04:00:00Z","v":59870,"vw":19.175919},{"c":18.28,"h":19.68,"l":18.23,"n":1776,"o":18.95,"t":"2025-03-19T04:00:00Z","v":106601,"vw":18.724852},{"c":17.05,"h":18.11,"l":16.86,"n":2194,"o":18.1,"t":"2025-03-20T04:00:00Z","v":117325,"vw":17.458663},{"c":16.27,"h":16.86,"l":16.22,"n":2154,"o":16.86,"t":"2025-03-21T04:00:00Z","v":239922,"vw":16.365733},{"c":16.45,"h":16.515,"l":16.17,"n":1508,"o":16.33,"t":"2025-03-24T04:00:00Z","v":51846,"vw":16.338085},{"c":16.66,"h":16.7,"l":16.02,"n":2223,"o":16.38,"t":"2025-03-25T04:00:00Z","v":82273,"vw":16.454717},{"c":16.53,"h":17.2,"l":16.49,"n":1290,"o":16.56,"t":"2025-03-26T04:00:00Z","v":64759,"vw":16.783644},{"c":16.98,"h":17.14,"l":16.5775,"n":1283,"o":16.59,"t":"2025-03-27T04:00:00Z","v":103164,"vw":16.987314},{"c":15.95,"h":16.84,"l":15.85,"n":1836,"o":16.84,"t":"2025-03-28T04:00:00Z","v":90218,"vw":16.073217},{"c":15.52,"h":16.14,"l":14.71,"n":1974,"o":15.9,"t":"2025-03-31T04:00:00Z","v":130126,"vw":15.309997},{"c":16.07,"h":16.33,"l":15.18,"n":1974,"o":15.44,"t":"2025-04-01T04:00:00Z","v":110998,"vw":15.917479},{"c":16.17,"h":16.435,"l":15.23,"n":1644,"o":16.14,"t":"2025-04-02T04:00:00Z","v":76404,"vw":16.197467},{"c":16,"h":16.3799,"l":15.506,"n":1400,"o":15.63,"t":"2025-04-03T04:00:00Z","v":96933,"vw":16.107316},{"c":14.97,"h":15.6,"l":14.76,"n":1448,"o":15.58,"t":"2025-04-04T04:00:00Z","v":71455,"vw":15.11327},{"c":15.08,"h":15.68,"l":14.14,"n":1422,"o":14.64,"t":"2025-04-07T04:00:00Z","v":83258,"vw":14.970262},{"c":15.35,"h":16.15,"l":14.77,"n":2085,"o":15.74,"t":"2025-04-08T04:00:00Z","v":130738,"vw":15.550789},{"c":16.19,"h":16.74,"l":15.02,"n":1658,"o":15.02,"t":"2025-04-09T04:00:00Z","v":115913,"vw":16.146342},{"c":15.05,"h":16.0699,"l":14.965,"n":999,"o":15.9,"t":"2025-04-10T04:00:00Z","v":44418,"vw":15.353509},{"c":16.37,"h":16.45,"l":15,"n":1349,"o":15,"t":"2025-04-11T04:00:00Z","v":80965,"vw":16.030896},{"c":16.59,"h":16.85,"l":16.01,"n":1386,"o":16.37,"t":"2025-04-14T04:00:00Z","v":46749,"vw":16.601015},{"c":16.35,"h":16.79,"l":16.21,"n":964,"o":16.7,"t":"2025-04-15T04:00:00Z","v":23796,"vw":16.477808},{"c":16.29,"h":16.5,"l":16.0454,"n":752,"o":16.31,"t":"2025-04-16T04:00:00Z","v":28922,"vw":16.269424},{"c":17.1,"h":17.51,"l":16.33,"n":2353,"o":16.33,"t":"2025-04-17T04:00:00Z","v":138247,"vw":17.142278},{"c":17.65,"h":17.69,"l":16.8,"n":1503,"o":16.84,"t":"2025-04-21T04:00:00Z","v":100985,"vw":17.363781},{"c":17.95,"h":18.25,"l":17.62,"n":1572,"o":17.62,"t":"2025-04-22T04:00:00Z","v":82112,"vw":17.938049},{"c":17.97,"h":18.48,"l":17.795,"n":1041,"o":18.23,"t":"2025-04-23T04:00:00Z","v":42841,"vw":18.183348},{"c":18.03,"h":18.22,"l":17.85,"n":1003,"o":17.98,"t":"2025-04-24T04:00:00Z","v":39218,"vw":18.022309},{"c":18.08,"h":18.32,"l":17.65,"n":1052,"o":18,"t":"2025-04-25T04:00:00Z","v":42017,"vw":18.023679},{"c":18.29,"h":18.4,"l":18.0732,"n":1611,"o":18.18,"t":"2025-04-28T04:00:00Z","v":32803,"vw":18.22257},{"c":18.16,"h":18.53,"l":18,"n":642,"o":18.33,"t":"2025-04-29T04:00:00Z","v":21395,"vw":18.152225},{"c":17.705,"h":18.16,"l":17.47,"n":934,"o":17.99,"t":"2025-04-30T04:00:00Z","v":34057,"vw":17.819205},{"c":17.25,"h":17.88,"l":17.1423,"n":908,"o":17.52,"t":"2025-05-01T04:00:00Z","v":32421,"vw":17.390236},{"c":17.25,"h":18.07,"l":17,"n":831,"o":18.07,"t":"2025-05-02T04:00:00Z","v":32132,"vw":17.419354},{"c":17.71,"h":18.23,"l":17.17,"n":875,"o":18.23,"t":"2025-05-05T04:00:00Z","v":28770,"vw":17.758605},{"c":17.79,"h":17.835,"l":17.1031,"n":753,"o":17.59,"t":"2025-05-06T04:00:00Z","v":25209,"vw":17.50816},{"c":17.86,"h":18.1,"l":17.51,"n":600,"o":17.66,"t":"2025-05-07T04:00:00Z","v":31006,"vw":17.734407},{"c":17.46,"h":18.15,"l":17.34,"n":1248,"o":18,"t":"2025-05-08T04:00:00Z","v":32904,"vw":17.663732},{"c":17.525,"h":17.6,"l":17.34,"n":535,"o":17.52,"t":"2025-05-09T04:00:00Z","v":28295,"vw":17.481158},{"c":18.65,"h":18.75,"l":17.736,"n":1489,"o":17.76,"t":"2025-05-12T04:00:00Z","v":125252,"vw":18.340218},{"c":19.92,"h":20.915,"l":18.805,"n":3691,"o":18.88,"t":"2025-05-13T04:00:00Z","v":386333,"vw":20.132839},{"c":19.43,"h":19.95,"l":19.095,"n":1222,"o":19.95,"t":"2025-05-14T04:00:00Z","v":85188,"vw":19.54685},{"c":19.99,"h":19.99,"l":19.11,"n":1256,"o":19.44,"t":"2025-05-15T04:00:00Z","v":64280,"vw":19.5936},{"c":20.48,"h":20.7,"l":19.89,"n":1771,"o":19.99,"t":"2025-05-16T04:00:00Z","v":148014,"vw":20.301311},{"c":20.51,"h":20.51,"l":20.04,"n":1575,"o":20.12,"t":"2025-05-19T04:00:00Z","v":79786,"vw":20.30844},{"c":20.87,"h":20.87,"l":20.05,"n":1506,"o":20.26,"t":"2025-05-20T04:00:00Z","v":76081,"vw":20.684539},{"c":19.89,"h":20.665,"l":19.625,"n":1353,"o":20.3,"t":"2025-05-21T04:00:00Z","v":83832,"vw":20.002316},{"c":20.34,"h":20.49,"l":19.5401,"n":1068,"o":19.99,"t":"2025-05-22T04:00:00Z","v":67826,"vw":20.136319},{"c":20.37,"h":20.75,"l":19.6951,"n":963,"o":19.98,"t":"2025-05-23T04:00:00Z","v":44100,"vw":20.229981},{"c":21.32,"h":21.47,"l":20.29,"n":2038,"o":20.6,"t":"2025-05-27T04:00:00Z","v":108381,"vw":21.130804},{"c":21.08,"h":21.5,"l":20.635,"n":1371,"o":21.16,"t":"2025-05-28T04:00:00Z","v":62707,"vw":21.11015},{"c":21.34,"h":21.42,"l":21.15,"n":1438,"o":21.3,"t":"2025-05-29T04:00:00Z","v":46524,"vw":21.322341},{"c":21.96,"h":22.06,"l":20.8549,"n":1748,"o":21.39,"t":"2025-05-30T04:00:00Z","v":117119,"vw":21.790392},{"c":22.24,"h":22.505,"l":21.885,"n":1952,"o":22.04,"t":"2025-06-02T04:00:00Z","v":112363,"vw":22.262658},{"c":21.59,"h":22.48,"l":21.5,"n":1889,"o":22.27,"t":"2025-06-03T04:00:00Z","v":89683,"vw":21.916085},{"c":21.7,"h":21.99,"l":21.5,"n":1241,"o":21.7,"t":"2025-06-04T04:00:00Z","v":42836,"vw":21.691107},{"c":21.67,"h":22.09,"l":21.29,"n":1217,"o":21.8,"t":"2025-06-05T04:00:00Z","v":47561,"vw":21.703299},{"c":21.6,"h":22,"l":21.4301,"n":1194,"o":21.66,"t":"2025-06-06T04:00:00Z","v":40148,"vw":21.704711},{"c":21.46,"h":21.99,"l":21.46,"n":1113,"o":21.6,"t":"2025-06-09T04:00:00Z","v":48108,"vw":21.704042},{"c":21.29,"h":21.6326,"l":21.21,"n":872,"o":21.46,"t":"2025-06-10T04:00:00Z","v":48381,"vw":21.380898},{"c":20.62,"h":21.32,"l":20.575,"n":928,"o":21.29,"t":"2025-06-11T04:00:00Z","v":67368,"vw":20.918458},{"c":20.35,"h":20.775,"l":20.286,"n":826,"o":20.67,"t":"2025-06-12T04:00:00Z","v":42804,"vw":20.445924},{"c":20.42,"h":20.43,"l":19.98,"n":768,"o":20.1,"t":"2025-06-13T04:00:00Z","v":27965,"vw":20.245753},{"c":20.49,"h":20.95,"l":20.3,"n":1014,"o":20.48,"t":"2025-06-16T04:00:00Z","v":38520,"vw":20.656177},{"c":19.78,"h":20.71,"l":19.78,"n":1050,"o":20.25,"t":"2025-06-17T04:00:00Z","v":38913,"vw":20.179796},{"c":19.43,"h":19.895,"l":19.3901,"n":716,"o":19.78,"t":"2025-06-18T04:00:00Z","v":32774,"vw":19.588234},{"c":19.09,"h":19.82,"l":19.08,"n":1036,"o":19.7,"t":"2025-06-20T04:00:00Z","v":55739,"vw":19.398775},{"c":18.99,"h":19.44,"l":18.5,"n":1339,"o":19.41,"t":"2025-06-23T04:00:00Z","v":74903,"vw":18.756582},{"c":19.54,"h":19.8699,"l":19.38,"n":1567,"o":19.39,"t":"2025-06-24T04:00:00Z","v":54976,"vw":19.583151},{"c":19.52,"h":19.75,"l":19.13,"n":1087,"o":19.57,"t":"2025-06-25T04:00:00Z","v":31323,"vw":19.509277},{"c":19.39,"h":19.75,"l":19.35,"n":900,"o":19.62,"t":"2025-06-26T04:00:00Z","v":25424,"vw":19.504725},{"c":19.26,"h":19.75,"l":19.11,"n":820,"o":19.75,"t":"2025-06-27T04:00:00Z","v":174715,"vw":19.290001},{"c":19.37,"h":19.69,"l":19.1164,"n":1219,"o":19.22,"t":"2025-06-30T04:00:00Z","v":46749,"vw":19.396385},{"c":19.2,"h":19.5399,"l":18.97,"n":928,"o":19.25,"t":"2025-07-01T04:00:00Z","v":30191,"vw":19.247071},{"c":19.12,"h":19.72,"l":18.89,"n":856,"o":19.24,"t":"2025-07-02T04:00:00Z","v":40344,"vw":19.281159},{"c":19.34,"h":19.47,"l":19.2,"n":327,"o":19.2,"t":"2025-07-03T04:00:00Z","v":10185,"vw":19.329942},{"c":19.27,"h":19.55,"l":19.11,"n":998,"o":19.3,"t":"2025-07-07T04:00:00Z","v":46507,"vw":19.311526},{"c":19.38,"h":19.43,"l":19.07,"n":813,"o":19.07,"t":"2025-07-08T04:00:00Z","v":40599,"vw":19.300281},{"c":20.69,"h":20.79,"l":19.34,"n":1306,"o":19.45,"t":"2025-07-09T04:00:00Z","v":77010,"vw":20.261176},{"c":21.09,"h":21.255,"l":20.42,"n":1396,"o":20.86,"t":"2025-07-10T04:00:00Z","v":82827,"vw":20.976203},{"c":20.03,"h":21.235,"l":20.03,"n":1093,"o":21.235,"t":"2025-07-11T04:00:00Z","v":40117,"vw":20.347094},{"c":20.47,"h":20.74,"l":19.81,"n":1470,"o":20.08,"t":"2025-07-14T04:00:00Z","v":86389,"vw":20.24053},{"c":20.01,"h":20.965,"l":19.97,"n":1232,"o":20.67,"t":"2025-07-15T04:00:00Z","v":61788,"vw":20.310173},{"c":20,"h":20.5263,"l":19.73,"n":885,"o":20.02,"t":"2025-07-16T04:00:00Z","v":59095,"vw":20.050964},{"c":20.05,"h":20.45,"l":19.83,"n":1194,"o":20.15,"t":"2025-07-17T04:00:00Z","v":62851,"vw":20.035012},{"c":20.46,"h":21.03,"l":20.1,"n":1356,"o":20.24,"t":"2025-07-18T04:00:00Z","v":77898,"vw":20.653816},{"c":20.07,"h":20.5,"l":20.035,"n":989,"o":20.41,"t":"2025-07-21T04:00:00Z","v":28661,"vw":20.239039},{"c":20.49,"h":20.775,"l":20,"n":1375,"o":20.11,"t":"2025-07-22T04:00:00Z","v":94205,"vw":20.485077},{"c":21,"h":21.1099,"l":20.58,"n":1462,"o":20.71,"t":"2025-07-23T04:00:00Z","v":83224,"vw":20.945284},{"c":20.86,"h":21.08,"l":20.475,"n":1266,"o":20.96,"t":"2025-07-24T04:00:00Z","v":53075,"vw":20.858912},{"c":20.33,"h":20.96,"l":20.25,"n":1086,"o":20.96,"t":"2025-07-25T04:00:00Z","v":38026,"vw":20.474874},{"c":19.93,"h":20.42,"l":19.92,"n":935,"o":20.42,"t":"2025-07-28T04:00:00Z","v":29530,"vw":20.021633},{"c":19.8,"h":20.6156,"l":19.72,"n":1213,"o":20.1,"t":"2025-07-29T04:00:00Z","v":55792,"vw":19.930792},{"c":19.33,"h":19.88,"l":19.305,"n":1160,"o":19.88,"t":"2025-07-30T04:00:00Z","v":37360,"vw":19.511346},{"c":18.64,"h":19.485,"l":18.3843,"n":1304,"o":19.22,"t":"2025-07-31T04:00:00Z","v":65019,"vw":18.845849},{"c":18.53,"h":18.935,"l":18.28,"n":1218,"o":18.4,"t":"2025-08-01T04:00:00Z","v":53903,"vw":18.587898},{"c":18.37,"h":19.12,"l":17.12,"n":2665,"o":19.12,"t":"2025-08-04T04:00:00Z","v":253313,"vw":17.92249},{"c":17.96,"h":18.54,"l":17.9,"n":1262,"o":18.54,"t":"2025-08-05T04:00:00Z","v":35621,"vw":18.117793},{"c":18.41,"h":18.8,"l":17.6,"n":1556,"o":17.81,"t":"2025-08-06T04:00:00Z","v":75603,"vw":18.171708},{"c":18.78,"h":18.945,"l":18.41,"n":929,"o":18.46,"t":"2025-08-07T04:00:00Z","v":47476,"vw":18.678087},{"c":18.63,"h":18.96,"l":18.6,"n":892,"o":18.95,"t":"2025-08-08T04:00:00Z","v":35170,"vw":18.668735},{"c":18.72,"h":18.81,"l":18.47,"n":1300,"o":18.57,"t":"2025-08-11T04:00:00Z","v":40836,"vw":18.671705},{"c":18.77,"h":19.25,"l":18.65,"n":1372,"o":18.83,"t":"2025-08-12T04:00:00Z","v":76386,"vw":18.955308},{"c":18.75,"h":19.29,"l":18.57,"n":1267,"o":19.17,"t":"2025-08-13T04:00:00Z","v":53167,"vw":18.785042},{"c":18.57,"h":18.91,"l":18.26,"n":2424,"o":18.6,"t":"2025-08-14T04:00:00Z","v":135615,"vw":18.699564},{"c":18.1,"h":18.81,"l":18.08,"n":1945,"o":18.68,"t":"2025-08-15T04:00:00Z","v":117753,"vw":18.384324},{"c":17.6,"h":18.4,"l":17.05,"n":2020,"o":18.4,"t":"2025-08-18T04:00:00Z","v":110738,"vw":17.657925},{"c":17.35,"h":18.27,"l":17.34,"n":1462,"o":17.85,"t":"2025-08-19T04:00:00Z","v":89356,"vw":17.711144},{"c":17.44,"h":17.68,"l":17.33,"n":1420,"o":17.34,"t":"2025-08-20T04:00:00Z","v":92202,"vw":17.399732},{"c":17.39,"h":17.799,"l":17.33,"n":1638,"o":17.55,"t":"2025-08-21T04:00:00Z","v":72932,"vw":17.42606},{"c":17.605,"h":18,"l":17.35,"n":2249,"o":17.35,"t":"2025-08-22T04:00:00Z","v":79455,"vw":17.688397},{"c":17.25,"h":18.21,"l":17,"n":2122,"o":18.21,"t":"2025-08-25T04:00:00Z","v":108592,"vw":17.291842},{"c":16.84,"h":17.32,"l":16.71,"n":1860,"o":17.2,"t":"2025-08-26T04:00:00Z","v":121197,"vw":16.930308},{"c":17,"h":17.345,"l":16.62,"n":2433,"o":16.79,"t":"2025-08-27T04:00:00Z","v":129138,"vw":17.003645},{"c":16.82,"h":17.25,"l":16.7,"n":2446,"o":17,"t":"2025-08-28T04:00:00Z","v":162561,"vw":16.969711},{"c":16.7,"h":17.205,"l":16.56,"n":2351,"o":16.85,"t":"2025-08-29T04:00:00Z","v":163427,"vw":16.74882},{"c":16.6,"h":16.7499,"l":16.38,"n":1555,"o":16.54,"t":"2025-09-02T04:00:00Z","v":129886,"vw":16.640244},{"c":16.57,"h":16.73,"l":16.29,"n":2673,"o":16.61,"t":"2025-09-03T04:00:00Z","v":153684,"vw":16.494153},{"c":16.76,"h":16.99,"l":16.39,"n":1306,"o":16.42,"t":"2025-09-04T04:00:00Z","v":80928,"vw":16.725849},{"c":16.295,"h":17.06,"l":16.25,"n":1927,"o":16.77,"t":"2025-09-05T04:00:00Z","v":72800,"vw":16.439328},{"c":16.74,"h":16.7899,"l":16.23,"n":2087,"o":16.51,"t":"2025-09-08T04:00:00Z","v":117162,"vw":16.493589},{"c":16.29,"h":16.9,"l":16.2375,"n":1796,"o":16.75,"t":"2025-09-09T04:00:00Z","v":68634,"vw":16.417537},{"c":18.45,"h":19.09,"l":16.08,"n":6571,"o":16.93,"t":"2025-09-10T04:00:00Z","v":555097,"vw":18.166027},{"c":19.06,"h":20.3,"l":18.71,"n":7452,"o":18.99,"t":"2025-09-11T04:00:00Z","v":553557,"vw":19.373601},{"c":17.84,"h":19.06,"l":17.55,"n":2898,"o":18.94,"t":"2025-09-12T04:00:00Z","v":208498,"vw":18.020208},{"c":17.14,"h":17.755,"l":16.85,"n":2106,"o":17.75,"t":"2025-09-15T04:00:00Z","v":128339,"vw":17.054567},{"c":17.09,"h":17.89,"l":17.0114,"n":1720,"o":17.81,"t":"2025-09-16T04:00:00Z","v":65713,"vw":17.148223},{"c":16.71,"h":17.21,"l":16.68,"n":2021,"o":17,"t":"2025-09-17T04:00:00Z","v":104796,"vw":16.910562},{"c":17.25,"h":17.25,"l":16.71,"n":1147,"o":16.71,"t":"2025-09-18T04:00:00Z","v":51551,"vw":17.079832},{"c":16.98,"h":17.41,"l":16.91,"n":1331,"o":17.41,"t":"2025-09-19T04:00:00Z","v":97848,"vw":17.082316},{"c":17.95,"h":18.24,"l":16.9,"n":1411,"o":16.98,"t":"2025-09-22T04:00:00Z","v":77460,"vw":17.798572},{"c":17.86,"h":18.1161,"l":17.77,"n":1208,"o":17.95,"t":"2025-09-23T04:00:00Z","v":70108,"vw":17.920007},{"c":18.02,"h":18.14,"l":17.68,"n":1377,"o":17.96,"t":"2025-09-24T04:00:00Z","v":61934,"vw":17.860082},{"c":17.7,"h":18.33,"l":17.485,"n":2141,"o":18.33,"t":"2025-09-25T04:00:00Z","v":120302,"vw":17.786227},{"c":17.89,"h":18.1,"l":17.43,"n":856,"o":17.48,"t":"2025-09-26T04:00:00Z","v":52880,"vw":17.829662},{"c":17.97,"h":18.26,"l":17.45,"n":2154,"o":17.76,"t":"2025-09-29T04:00:00Z","v":141579,"vw":18.001406},{"c":18.02,"h":18.19,"l":17.855,"n":1526,"o":17.89,"t":"2025-09-30T04:00:00Z","v":66714,"vw":17.974271},{"c":17.49,"h":18.1,"l":17.41,"n":1162,"o":17.96,"t":"2025-10-01T04:00:00Z","v":68273,"vw":17.608182},{"c":17.07,"h":17.5,"l":17,"n":1652,"o":17.4,"t":"2025-10-02T04:00:00Z","v":86912,"vw":17.160209},{"c":17.19,"h":17.73,"l":16.95,"n":1490,"o":17.1,"t":"2025-10-03T04:00:00Z","v":59536,"vw":17.213743},{"c":17.71,"h":17.74,"l":17.16,"n":1509,"o":17.38,"t":"2025-10-06T04:00:00Z","v":76744,"vw":17.457772},{"c":17.54,"h":17.9,"l":17.34,"n":1340,"o":17.7,"t":"2025-10-07T04:00:00Z","v":47911,"vw":17.570863},{"c":17.625,"h":17.7876,"l":17.4,"n":1042,"o":17.69,"t":"2025-10-08T04:00:00Z","v":55757,"vw":17.601827},{"c":17.9,"h":17.92,"l":17.4,"n":1174,"o":17.56,"t":"2025-10-09T04:00:00Z","v":48565,"vw":17.723428},{"c":18.17,"h":18.54,"l":17.9,"n":2956,"o":17.93,"t":"2025-10-10T04:00:00Z","v":171154,"vw":18.186742},{"c":18.22,"h":18.35,"l":17.72,"n":2115,"o":18.12,"t":"2025-10-13T04:00:00Z","v":138928,"vw":18.056503},{"c":18.47,"h":18.58,"l":17.95,"n":1500,"o":18.06,"t":"2025-10-14T04:00:00Z","v":79327,"vw":18.352831},{"c":19.58,"h":19.59,"l":18.46,"n":1262,"o":18.47,"t":"2025-10-15T04:00:00Z","v":86556,"vw":19.085115},{"c":19.47,"h":19.88,"l":19.23,"n":2451,"o":19.67,"t":"2025-10-16T04:00:00Z","v":133264,"vw":19.488095},{"c":18.795,"h":19.485,"l":18.3201,"n":2084,"o":19.32,"t":"2025-10-17T04:00:00Z","v":60146,"vw":18.744207},{"c":19.69,"h":20.03,"l":18.995,"n":2534,"o":19.07,"t":"2025-10-20T04:00:00Z","v":139310,"vw":19.741552},{"c":18.645,"h":19.93,"l":18.47,"n":1681,"o":19.75,"t":"2025-10-21T04:00:00Z","v":74833,"vw":19.062239},{"c":18.6,"h":18.65,"l":18.11,"n":1232,"o":18.65,"t":"2025-10-22T04:00:00Z","v":50037,"vw":18.438177},{"c":18.5,"h":18.8146,"l":18.46,"n":811,"o":18.5,"t":"2025-10-23T04:00:00Z","v":34192,"vw":18.587621},{"c":18.44,"h":18.84,"l":18.36,"n":473,"o":18.62,"t":"2025-10-24T04:00:00Z","v":20347,"vw":18.564646},{"c":18.395,"h":18.77,"l":18.32,"n":754,"o":18.55,"t":"2025-10-27T04:00:00Z","v":28387,"vw":18.497351},{"c":18.27,"h":18.46,"l":18.085,"n":858,"o":18.21,"t":"2025-10-28T04:00:00Z","v":38649,"vw":18.244209},{"c":18.07,"h":18.79,"l":17.95,"n":957,"o":18.17,"t":"2025-10-29T04:00:00Z","v":43538,"vw":18.149928},{"c":18.55,"h":18.67,"l":18.02,"n":939,"o":18.02,"t":"2025-10-30T04:00:00Z","v":46268,"vw":18.540343},{"c":18.33,"h":18.72,"l":18.27,"n":469,"o":18.53,"t":"2025-10-31T04:00:00Z","v":23640,"vw":18.369616},{"c":18.32,"h":18.5222,"l":17.935,"n":853,"o":18.27,"t":"2025-11-03T05:00:00Z","v":50364,"vw":18.264325},{"c":17.9,"h":18.4215,"l":17.5,"n":979,"o":18.02,"t":"2025-11-04T05:00:00Z","v":51220,"vw":17.905637},{"c":18.15,"h":18.5775,"l":17.9,"n":834,"o":18.5775,"t":"2025-11-05T05:00:00Z","v":40760,"vw":18.141403},{"c":18.03,"h":18.3299,"l":17.88,"n":762,"o":18.1,"t":"2025-11-06T05:00:00Z","v":37266,"vw":18.060584},{"c":17.56,"h":18,"l":17.54,"n":1279,"o":17.91,"t":"2025-11-07T05:00:00Z","v":37380,"vw":17.683004},{"c":17.98,"h":18.105,"l":17.76,"n":1071,"o":17.89,"t":"2025-11-10T05:00:00Z","v":34230,"vw":17.970167},{"c":18.52,"h":18.53,"l":17.77,"n":1463,"o":17.77,"t":"2025-11-11T05:00:00Z","v":37576,"vw":18.412771},{"c":18.22,"h":18.8,"l":18.1,"n":768,"o":18.57,"t":"2025-11-12T05:00:00Z","v":26031,"vw":18.30992},{"c":18.38,"h":18.5,"l":18.01,"n":1237,"o":18.05,"t":"2025-11-13T05:00:00Z","v":37340,"vw":18.27432},{"c":18.25,"h":18.415,"l":17.96,"n":1691,"o":18.21,"t":"2025-11-14T05:00:00Z","v":56268,"vw":18.17357},{"c":18.38,"h":18.91,"l":18.0425,"n":1083,"o":18.29,"t":"2025-11-17T05:00:00Z","v":55897,"vw":18.515293},{"c":18.28,"h":18.4768,"l":18.16,"n":1143,"o":18.19,"t":"2025-11-18T05:00:00Z","v":38761,"vw":18.323177},{"c":17.86,"h":18.615,"l":17.8,"n":1491,"o":18.615,"t":"2025-11-19T05:00:00Z","v":97416,"vw":18.098194},{"c":16.86,"h":17.98,"l":16.66,"n":3368,"o":17.5,"t":"2025-11-20T05:00:00Z","v":270191,"vw":17.296268},{"c":17.06,"h":17.449,"l":16.86,"n":1980,"o":17.16,"t":"2025-11-21T05:00:00Z","v":130361,"vw":17.146496},{"c":18.12,"h":18.2,"l":17.08,"n":2310,"o":17.17,"t":"2025-11-24T05:00:00Z","v":113014,"vw":17.91092},{"c":18.2,"h":18.345,"l":17.27,"n":1869,"o":18.11,"t":"2025-11-25T05:00:00Z","v":83448,"vw":18.157347},{"c":17.99,"h":18.4,"l":17.94,"n":2077,"o":18.25,"t":"2025-11-26T05:00:00Z","v":79565,"vw":18.097798},{"c":17.92,"h":18.245,"l":17.62,"n":979,"o":18.08,"t":"2025-11-28T05:00:00Z","v":53412,"vw":17.961632},{"c":17.21,"h":17.925,"l":17.1,"n":1715,"o":17.7,"t":"2025-12-01T05:00:00Z","v":67932,"vw":17.324546},{"c":17.35,"h":17.87,"l":17.35,"n":1803,"o":17.37,"t":"2025-12-02T05:00:00Z","v":117628,"vw":17.528998},{"c":17.71,"h":17.935,"l":17.23,"n":1694,"o":17.31,"t":"2025-12-03T05:00:00Z","v":89752,"vw":17.623107},{"c":17.98,"h":18.18,"l":17.5,"n":1830,"o":17.75,"t":"2025-12-04T05:00:00Z","v":123629,"vw":17.978532},{"c":17.68,"h":18,"l":17.61,"n":1073,"o":17.98,"t":"2025-12-05T05:00:00Z","v":33445,"vw":17.769415},{"c":18.51,"h":18.8649,"l":17.73,"n":2841,"o":17.75,"t":"2025-12-08T05:00:00Z","v":200749,"vw":18.382602},{"c":18.47,"h":18.8,"l":18.4,"n":1460,"o":18.65,"t":"2025-12-09T05:00:00Z","v":65420,"vw":18.582233},{"c":19.17,"h":19.63,"l":18.78,"n":1601,"o":18.78,"t":"2025-12-10T05:00:00Z","v":107948,"vw":19.111755},{"c":19.26,"h":19.4,"l":18.71,"n":1315,"o":19.33,"t":"2025-12-11T05:00:00Z","v":51213,"vw":19.083151},{"c":19.05,"h":19.39,"l":18.89,"n":1364,"o":19.39,"t":"2025-12-12T05:00:00Z","v":99544,"vw":19.109336},{"c":19.05,"h":19.4002,"l":18.8,"n":1381,"o":19.1,"t":"2025-12-15T05:00:00Z","v":64077,"vw":19.011856},{"c":18.765,"h":19.005,"l":18.55,"n":1435,"o":18.91,"t":"2025-12-16T05:00:00Z","v":54174,"vw":18.75129},{"c":18.6,"h":19,"l":18.58,"n":1434,"o":18.9,"t":"2025-12-17T05:00:00Z","v":51670,"vw":18.705483},{"c":18.84,"h":19.05,"l":18.695,"n":1674,"o":18.89,"t":"2025-12-18T05:00:00Z","v":49386,"vw":18.832778},{"c":18.77,"h":18.99,"l":18.6603,"n":1280,"o":18.91,"t":"2025-12-19T05:00:00Z","v":226647,"vw":18.791632},{"c":18.62,"h":19.295,"l":18.55,"n":1535,"o":18.86,"t":"2025-12-22T05:00:00Z","v":70387,"vw":18.935238},{"c":18.74,"h":18.9,"l":18.4,"n":1117,"o":18.67,"t":"2025-12-23T05:00:00Z","v":53915,"vw":18.658663},{"c":18.88,"h":18.96,"l":18.4,"n":607,"o":18.64,"t":"2025-12-24T05:00:00Z","v":39473,"vw":18.787054},{"c":18.79,"h":18.9,"l":18.48,"n":1317,"o":18.9,"t":"2025-12-26T05:00:00Z","v":31453,"vw":18.742311},{"c":18.66,"h":19,"l":18.37,"n":1082,"o":18.79,"t":"2025-12-29T05:00:00Z","v":75758,"vw":18.683076},{"c":18.26,"h":18.88,"l":18.255,"n":1045,"o":18.55,"t":"2025-12-30T05:00:00Z","v":66438,"vw":18.414668},{"c":18.46,"h":18.77,"l":18.21,"n":1345,"o":18.73,"t":"2025-12-31T05:00:00Z","v":72029,"vw":18.480106},{"c":18.42,"h":18.8579,"l":18.15,"n":1280,"o":18.59,"t":"2026-01-02T05:00:00Z","v":67580,"vw":18.332406},{"c":18.48,"h":18.81,"l":18.15,"n":2073,"o":18.39,"t":"2026-01-05T05:00:00Z","v":149347,"vw":18.469639},{"c":18.79,"h":19,"l":18.32,"n":1646,"o":18.44,"t":"2026-01-06T05:00:00Z","v":72238,"vw":18.807376},{"c":19.37,"h":19.5,"l":18.82,"n":1985,"o":18.82,"t":"2026-01-07T05:00:00Z","v":121078,"vw":19.234616},{"c":19.3,"h":19.7,"l":19.13,"n":1822,"o":19.13,"t":"2026-01-08T05:00:00Z","v":89996,"vw":19.394718},{"c":18.7,"h":19.3,"l":18.65,"n":1364,"o":19.25,"t":"2026-01-09T05:00:00Z","v":71314,"vw":18.94994},{"c":17.23,"h":18.915,"l":17.02,"n":3268,"o":18.9,"t":"2026-01-12T05:00:00Z","v":252871,"vw":17.589183},{"c":16.5,"h":17.4,"l":16.32,"n":2380,"o":17.4,"t":"2026-01-13T05:00:00Z","v":147521,"vw":16.725766},{"c":17.04,"h":17.12,"l":16.5,"n":2087,"o":16.5,"t":"2026-01-14T05:00:00Z","v":120691,"vw":16.922993},{"c":17.37,"h":17.4,"l":17,"n":1599,"o":17.12,"t":"2026-01-15T05:00:00Z","v":107080,"vw":17.276149},{"c":16.25,"h":17.4,"l":16.25,"n":3026,"o":17.23,"t":"2026-01-16T05:00:00Z","v":199464,"vw":16.770098},{"c":17,"h":17.06,"l":16.26,"n":2393,"o":16.26,"t":"2026-01-20T05:00:00Z","v":165021,"vw":16.94113},{"c":17.07,"h":17.27,"l":16.775,"n":2341,"o":16.97,"t":"2026-01-21T05:00:00Z","v":173351,"vw":16.981207},{"c":17.5,"h":17.56,"l":16.915,"n":1564,"o":17.05,"t":"2026-01-22T05:00:00Z","v":106727,"vw":17.403808},{"c":17.7,"h":18.06,"l":17.215,"n":1985,"o":17.5,"t":"2026-01-23T05:00:00Z","v":115005,"vw":17.815204},{"c":17.97,"h":18.22,"l":17.51,"n":2264,"o":17.61,"t":"2026-01-26T05:00:00Z","v":143229,"vw":18.046694},{"c":18.03,"h":18.05,"l":17.65,"n":2170,"o":17.88,"t":"2026-01-27T05:00:00Z","v":139849,"vw":17.910277},{"c":18.42,"h":18.73,"l":17.67,"n":2632,"o":18,"t":"2026-01-28T05:00:00Z","v":205701,"vw":18.349331},{"c":17.61,"h":18.59,"l":17.54,"n":2294,"o":18.43,"t":"2026-01-29T05:00:00Z","v":134464,"vw":18.182487},{"c":18.13,"h":18.4,"l":17.01,"n":3163,"o":17.44,"t":"2026-01-30T05:00:00Z","v":163977,"vw":18.176406},{"c":18.1,"h":18.26,"l":17.61,"n":1826,"o":18.03,"t":"2026-02-02T05:00:00Z","v":76734,"vw":18.042931},{"c":18.12,"h":18.48,"l":17.86,"n":989,"o":18.1,"t":"2026-02-03T05:00:00Z","v":59491,"vw":18.142749},{"c":17.62,"h":18.175,"l":17.59,"n":3188,"o":18.17,"t":"2026-02-04T05:00:00Z","v":159208,"vw":17.827568},{"c":17.22,"h":17.675,"l":17.1,"n":1500,"o":17.52,"t":"2026-02-05T05:00:00Z","v":72253,"vw":17.352224},{"c":17.79,"h":17.9,"l":17.36,"n":2125,"o":17.36,"t":"2026-02-06T05:00:00Z","v":100916,"vw":17.684992},{"c":17.95,"h":18.05,"l":17.315,"n":1209,"o":17.54,"t":"2026-02-09T05:00:00Z","v":51110,"vw":17.805993},{"c":17.59,"h":18.16,"l":17.52,"n":1375,"o":17.95,"t":"2026-02-10T05:00:00Z","v":58351,"vw":17.740864},{"c":17.25,"h":17.852,"l":16.97,"n":1909,"o":17.57,"t":"2026-02-11T05:00:00Z","v":78896,"vw":17.183706},{"c":17.13,"h":17.51,"l":17,"n":1376,"o":17.32,"t":"2026-02-12T05:00:00Z","v":59072,"vw":17.156661},{"c":17.27,"h":17.6478,"l":17.135,"n":1183,"o":17.43,"t":"2026-02-13T05:00:00Z","v":45035,"vw":17.323416},{"c":17.72,"h":17.91,"l":17.365,"n":1054,"o":17.43,"t":"2026-02-17T05:00:00Z","v":56237,"vw":17.702703},{"c":17.12,"h":17.52,"l":16.92,"n":2525,"o":17.52,"t":"2026-02-18T05:00:00Z","v":137079,"vw":17.125424},{"c":17.27,"h":17.385,"l":17.01,"n":1144,"o":17.01,"t":"2026-02-19T05:00:00Z","v":47355,"vw":17.273797},{"c":17.87,"h":17.87,"l":17.16,"n":1694,"o":17.3,"t":"2026-02-20T05:00:00Z","v":81778,"vw":17.637263},{"c":18.15,"h":18.26,"l":17.54,"n":3490,"o":17.725,"t":"2026-02-23T05:00:00Z","v":246697,"vw":17.96489},{"c":17.57,"h":18.09,"l":17.41,"n":980,"o":18.09,"t":"2026-02-24T05:00:00Z","v":27764,"vw":17.685318},{"c":17.45,"h":17.82,"l":17.39,"n":1339,"o":17.78,"t":"2026-02-25T05:00:00Z","v":64748,"vw":17.61259},{"c":17.52,"h":17.85,"l":17.27,"n":998,"o":17.8,"t":"2026-02-26T05:00:00Z","v":72297,"vw":17.576809},{"c":17.3,"h":17.54,"l":17.21,"n":1294,"o":17.5,"t":"2026-02-27T05:00:00Z","v":75857,"vw":17.323679},{"c":17.41,"h":17.81,"l":17.25,"n":2143,"o":17.39,"t":"2026-03-02T05:00:00Z","v":117872,"vw":17.565429},{"c":17.2,"h":17.42,"l":16.87,"n":1225,"o":17.38,"t":"2026-03-03T05:00:00Z","v":60564,"vw":17.141331},{"c":17.6,"h":17.735,"l":17.08,"n":1120,"o":17.08,"t":"2026-03-04T05:00:00Z","v":75380,"vw":17.537891},{"c":17.45,"h":17.57,"l":16.82,"n":1384,"o":17.23,"t":"2026-03-05T05:00:00Z","v":87157,"vw":17.285816},{"c":17.03,"h":17.6,"l":16.8,"n":2133,"o":17.28,"t":"2026-03-06T05:00:00Z","v":80356,"vw":17.070425},{"c":17.49,"h":17.54,"l":16.44,"n":1898,"o":17.04,"t":"2026-03-09T04:00:00Z","v":168368,"vw":16.981522},{"c":17.37,"h":17.6,"l":17.26,"n":1254,"o":17.5,"t":"2026-03-10T04:00:00Z","v":69055,"vw":17.430624},{"c":17.22,"h":17.42,"l":17.185,"n":1118,"o":17.38,"t":"2026-03-11T04:00:00Z","v":32700,"vw":17.277373},{"c":16.58,"h":17.21,"l":16.56,"n":1360,"o":17.21,"t":"2026-03-12T04:00:00Z","v":52240,"vw":16.765624},{"c":16.58,"h":16.805,"l":16.46,"n":915,"o":16.59,"t":"2026-03-13T04:00:00Z","v":27473,"vw":16.594516},{"c":17.33,"h":17.47,"l":16.69,"n":1613,"o":16.81,"t":"2026-03-16T04:00:00Z","v":91158,"vw":17.174825},{"c":17.4,"h":17.595,"l":17.1,"n":1020,"o":17.43,"t":"2026-03-17T04:00:00Z","v":62787,"vw":17.305893},{"c":17,"h":17.54,"l":16.964,"n":1341,"o":17.37,"t":"2026-03-18T04:00:00Z","v":46167,"vw":17.18987},{"c":16.97,"h":17.29,"l":16.75,"n":802,"o":16.79,"t":"2026-03-19T04:00:00Z","v":40690,"vw":16.968699},{"c":16.96,"h":17.255,"l":16.73,"n":1023,"o":17.08,"t":"2026-03-20T04:00:00Z","v":82319,"vw":16.986037},{"c":16.88,"h":17.3,"l":16.82,"n":1210,"o":17.06,"t":"2026-03-23T04:00:00Z","v":62691,"vw":16.972079},{"c":16.61,"h":16.78,"l":16.38,"n":1137,"o":16.66,"t":"2026-03-24T04:00:00Z","v":38828,"vw":16.584585},{"c":16.98,"h":17.3725,"l":16.79,"n":1063,"o":16.86,"t":"2026-03-25T04:00:00Z","v":45650,"vw":17.02556},{"c":15.71,"h":16.89,"l":15.7,"n":2777,"o":16.84,"t":"2026-03-26T04:00:00Z","v":223380,"vw":16.261741},{"c":15.05,"h":16.115,"l":14.94,"n":2088,"o":15.72,"t":"2026-03-27T04:00:00Z","v":123207,"vw":15.199091},{"c":15.46,"h":15.64,"l":14.9,"n":2154,"o":15.16,"t":"2026-03-30T04:00:00Z","v":124227,"vw":15.416276},{"c":16.11,"h":16.24,"l":15.59,"n":1457,"o":15.68,"t":"2026-03-31T04:00:00Z","v":72386,"vw":16.010743},{"c":16.2,"h":16.755,"l":16.155,"n":1883,"o":16.33,"t":"2026-04-01T04:00:00Z","v":103464,"vw":16.48016},{"c":16.81,"h":17.53,"l":15.51,"n":3207,"o":16.07,"t":"2026-04-02T04:00:00Z","v":299666,"vw":16.739734},{"c":16.52,"h":17.69,"l":16.35,"n":3171,"o":17.56,"t":"2026-04-06T04:00:00Z","v":224291,"vw":16.893538},{"c":16.97,"h":17.205,"l":16.18,"n":1994,"o":16.56,"t":"2026-04-07T04:00:00Z","v":176781,"vw":16.922618},{"c":17.27,"h":17.385,"l":16.39,"n":2165,"o":17.34,"t":"2026-04-08T04:00:00Z","v":110059,"vw":17.057323},{"c":17.77,"h":17.94,"l":17.015,"n":2135,"o":17.07,"t":"2026-04-09T04:00:00Z","v":81467,"vw":17.632859},{"c":17.85,"h":18.09,"l":17.7,"n":1759,"o":17.7,"t":"2026-04-10T04:00:00Z","v":80516,"vw":17.878611},{"c":17.65,"h":17.84,"l":17.115,"n":1727,"o":17.67,"t":"2026-04-13T04:00:00Z","v":94480,"vw":17.522089},{"c":17.7,"h":18.13,"l":17.6101,"n":1693,"o":17.8,"t":"2026-04-14T04:00:00Z","v":106552,"vw":17.864178},{"c":17.25,"h":17.8479,"l":17.13,"n":1786,"o":17.7,"t":"2026-04-15T04:00:00Z","v":74327,"vw":17.324106},{"c":17.1,"h":17.41,"l":16.88,"n":1387,"o":17.16,"t":"2026-04-16T04:00:00Z","v":73146,"vw":17.08862},{"c":17.72,"h":17.725,"l":17.19,"n":1502,"o":17.35,"t":"2026-04-17T04:00:00Z","v":90768,"vw":17.554207},{"c":17.35,"h":17.69,"l":17.21,"n":805,"o":17.69,"t":"2026-04-20T04:00:00Z","v":27773,"vw":17.400463},{"c":16.6,"h":17.45,"l":16.58,"n":1293,"o":17.36,"t":"2026-04-21T04:00:00Z","v":46563,"vw":16.821293},{"c":17.08,"h":17.175,"l":16.61,"n":1229,"o":16.7,"t":"2026-04-22T04:00:00Z","v":49692,"vw":16.956474},{"c":16.65,"h":17.215,"l":16.17,"n":1204,"o":16.92,"t":"2026-04-23T04:00:00Z","v":66035,"vw":16.538268},{"c":16.72,"h":16.99,"l":16.24,"n":1118,"o":16.71,"t":"2026-04-24T04:00:00Z","v":52407,"vw":16.646086},{"c":16.57,"h":16.92,"l":16.26,"n":1378,"o":16.57,"t":"2026-04-27T04:00:00Z","v":36387,"vw":16.565644},{"c":16.56,"h":16.73,"l":16.35,"n":1168,"o":16.45,"t":"2026-04-28T04:00:00Z","v":27705,"vw":16.576676},{"c":16.25,"h":16.5,"l":16.1,"n":1354,"o":16.4,"t":"2026-04-29T04:00:00Z","v":56181,"vw":16.303676},{"c":16.5,"h":16.575,"l":16.26,"n":1564,"o":16.26,"t":"2026-04-30T04:00:00Z","v":53588,"vw":16.467321},{"c":16.63,"h":16.72,"l":16.3801,"n":838,"o":16.3801,"t":"2026-05-01T04:00:00Z","v":26849,"vw":16.613764},{"c":17.26,"h":17.28,"l":16.51,"n":1465,"o":16.51,"t":"2026-05-04T04:00:00Z","v":56416,"vw":16.984637},{"c":17.44,"h":17.55,"l":17.13,"n":1489,"o":17.26,"t":"2026-05-05T04:00:00Z","v":97885,"vw":17.365951},{"c":17.37,"h":17.558,"l":17.02,"n":1607,"o":17.45,"t":"2026-05-06T04:00:00Z","v":63994,"vw":17.332879},{"c":17.27,"h":17.55,"l":17,"n":2286,"o":17.24,"t":"2026-05-07T04:00:00Z","v":140817,"vw":17.357635},{"c":16.57,"h":17.18,"l":16.5,"n":1600,"o":17.18,"t":"2026-05-08T04:00:00Z","v":82815,"vw":16.693926},{"c":16.46,"h":16.67,"l":16.32,"n":1632,"o":16.59,"t":"2026-05-11T04:00:00Z","v":74047,"vw":16.461542},{"c":16.13,"h":16.5,"l":16.03,"n":1858,"o":16.38,"t":"2026-05-12T04:00:00Z","v":74249,"vw":16.260998},{"c":16.25,"h":16.535,"l":16.15,"n":2775,"o":16.15,"t":"2026-05-13T04:00:00Z","v":53982,"vw":16.268065},{"c":16.795,"h":16.86,"l":16.0301,"n":939,"o":16.23,"t":"2026-05-14T04:00:00Z","v":64093,"vw":16.466323},{"c":16.41,"h":16.99,"l":16.3401,"n":1740,"o":16.59,"t":"2026-05-15T04:00:00Z","v":50438,"vw":16.477527},{"c":16.4,"h":16.5,"l":16.295,"n":1560,"o":16.4,"t":"2026-05-18T04:00:00Z","v":50558,"vw":16.398871},{"c":16.685,"h":16.9,"l":16.27,"n":1446,"o":16.3,"t":"2026-05-19T04:00:00Z","v":35503,"vw":16.701525},{"c":16.89,"h":17,"l":16.58,"n":1236,"o":16.58,"t":"2026-05-20T04:00:00Z","v":55125,"vw":16.909577},{"c":16.84,"h":17.1,"l":16.78,"n":961,"o":16.78,"t":"2026-05-21T04:00:00Z","v":30735,"vw":16.913261},{"c":16.58,"h":17.015,"l":16.58,"n":838,"o":16.85,"t":"2026-05-22T04:00:00Z","v":21924,"vw":16.685102},{"c":16.68,"h":16.86,"l":16.37,"n":1845,"o":16.65,"t":"2026-05-26T04:00:00Z","v":84882,"vw":16.621659},{"c":14.33,"h":16.125,"l":14.14,"n":4709,"o":15.8,"t":"2026-05-27T04:00:00Z","v":451118,"vw":14.748539},{"c":14.56,"h":15.4427,"l":14.33,"n":3943,"o":14.36,"t":"2026-05-28T04:00:00Z","v":237275,"vw":14.686915},{"c":14.33,"h":15,"l":14.21,"n":2494,"o":14.51,"t":"2026-05-29T04:00:00Z","v":161675,"vw":14.404982},{"c":13.82,"h":14.52,"l":13.615,"n":2642,"o":14.26,"t":"2026-06-01T04:00:00Z","v":177788,"vw":13.90636},{"c":13.76,"h":13.95,"l":13.54,"n":2147,"o":13.95,"t":"2026-06-02T04:00:00Z","v":111680,"vw":13.728935},{"c":13.73,"h":14.12,"l":13.67,"n":3257,"o":13.8,"t":"2026-06-03T04:00:00Z","v":162876,"vw":13.896401},{"c":14.45,"h":14.48,"l":13.72,"n":1852,"o":13.73,"t":"2026-06-04T04:00:00Z","v":86089,"vw":14.113475},{"c":14.18,"h":14.73,"l":14.11,"n":2109,"o":14.46,"t":"2026-06-05T04:00:00Z","v":64818,"vw":14.278455},{"c":14.21,"h":14.64,"l":14.01,"n":2766,"o":14.18,"t":"2026-06-08T04:00:00Z","v":175192,"vw":14.395503},{"c":14.3,"h":14.4,"l":14.1,"n":1992,"o":14.2,"t":"2026-06-09T04:00:00Z","v":92002,"vw":14.240256},{"c":13.86,"h":14.75,"l":13.85,"n":2323,"o":14.34,"t":"2026-06-10T04:00:00Z","v":69909,"vw":14.184636},{"c":14.09,"h":14.335,"l":14,"n":2378,"o":14.11,"t":"2026-06-11T04:00:00Z","v":74836,"vw":14.11442},{"c":14.22,"h":14.99,"l":14.09,"n":1414,"o":14.14,"t":"2026-06-12T04:00:00Z","v":48051,"vw":14.327225},{"c":13.95,"h":14.395,"l":13.91,"n":1607,"o":14.34,"t":"2026-06-15T04:00:00Z","v":64163,"vw":14.068076},{"c":13.87,"h":13.98,"l":13.75,"n":1231,"o":13.98,"t":"2026-06-16T04:00:00Z","v":63947,"vw":13.852063},{"c":14.2,"h":14.3725,"l":13.97,"n":1741,"o":14.02,"t":"2026-06-17T04:00:00Z","v":66389,"vw":14.186202},{"c":14.24,"h":14.4,"l":14.1,"n":1199,"o":14.4,"t":"2026-06-18T04:00:00Z","v":69387,"vw":14.250999},{"c":13.96,"h":14.475,"l":13.95,"n":1705,"o":14.18,"t":"2026-06-22T04:00:00Z","v":99459,"vw":14.223628},{"c":14.07,"h":14.29,"l":13.93,"n":1483,"o":13.93,"t":"2026-06-23T04:00:00Z","v":61821,"vw":14.08107},{"c":14.85,"h":15.14,"l":14.42,"n":1730,"o":14.42,"t":"2026-06-24T04:00:00Z","v":94479,"vw":14.838869},{"c":14.59,"h":14.925,"l":14.5,"n":1131,"o":14.82,"t":"2026-06-25T04:00:00Z","v":49836,"vw":14.609816},{"c":15.19,"h":15.37,"l":14.6,"n":1690,"o":14.6,"t":"2026-06-26T04:00:00Z","v":313557,"vw":15.160361},{"c":15.08,"h":15.245,"l":14.79,"n":1775,"o":15.09,"t":"2026-06-29T04:00:00Z","v":90505,"vw":15.005526},{"c":14.7,"h":15.38,"l":14.5101,"n":1146,"o":15.14,"t":"2026-06-30T04:00:00Z","v":37116,"vw":14.724494},{"c":14.82,"h":15.1,"l":14.7,"n":1369,"o":14.71,"t":"2026-07-01T04:00:00Z","v":64557,"vw":14.830768},{"c":15.16,"h":15.24,"l":14.71,"n":1072,"o":14.91,"t":"2026-07-02T04:00:00Z","v":52681,"vw":15.064231},{"c":14.64,"h":15.19,"l":14.51,"n":1582,"o":15.16,"t":"2026-07-06T04:00:00Z","v":84527,"vw":14.764831},{"c":14.94,"h":15.01,"l":14.66,"n":1816,"o":14.67,"t":"2026-07-07T04:00:00Z","v":130348,"vw":14.843921},{"c":14.7,"h":14.905,"l":14.5,"n":1364,"o":14.83,"t":"2026-07-08T04:00:00Z","v":78526,"vw":14.707264},{"c":14.71,"h":14.95,"l":14.54,"n":1173,"o":14.7,"t":"2026-07-09T04:00:00Z","v":62319,"vw":14.692819},{"c":14.29,"h":14.77,"l":14.16,"n":1781,"o":14.7,"t":"2026-07-10T04:00:00Z","v":85481,"vw":14.330452},{"c":14.25,"h":14.42,"l":14,"n":1806,"o":14.27,"t":"2026-07-13T04:00:00Z","v":72718,"vw":14.212549},{"c":14.25,"h":14.575,"l":14.1,"n":1286,"o":14.32,"t":"2026-07-14T04:00:00Z","v":82127,"vw":14.271439},{"c":14.18,"h":14.69,"l":14,"n":1855,"o":14.26,"t":"2026-07-15T04:00:00Z","v":114838,"vw":14.143712},{"c":14.61,"h":14.835,"l":14.2,"n":2116,"o":14.25,"t":"2026-07-16T04:00:00Z","v":94624,"vw":14.602422},{"c":14.61,"h":14.77,"l":14.5,"n":1750,"o":14.51,"t":"2026-07-17T04:00:00Z","v":44907,"vw":14.614652},{"c":14.6,"h":14.73,"l":14.49,"n":1127,"o":14.53,"t":"2026-07-20T04:00:00Z","v":60964,"vw":14.628335},{"c":14.28,"h":14.58,"l":14.0723,"n":1543,"o":14.47,"t":"2026-07-21T04:00:00Z","v":108031,"vw":14.326904},{"c":14.42,"h":14.53,"l":14.14,"n":1027,"o":14.25,"t":"2026-07-22T04:00:00Z","v":62032,"vw":14.340984},{"c":14.27,"h":14.46,"l":13.99,"n":1408,"o":14.27,"t":"2026-07-23T04:00:00Z","v":73073,"vw":14.231259},{"c":14.23,"h":14.33,"l":14.05,"n":913,"o":14.27,"t":"2026-07-24T04:00:00Z","v":45530,"vw":14.174119},{"c":14.45,"h":14.76,"l":14.315,"n":1076,"o":14.36,"t":"2026-07-27T04:00:00Z","v":52122,"vw":14.543428},{"c":14.62,"h":14.8725,"l":14.4,"n":920,"o":14.47,"t":"2026-07-28T04:00:00Z","v":46089,"vw":14.650082},{"c":14.35,"h":14.74,"l":14.29,"n":1594,"o":14.6,"t":"2026-07-29T04:00:00Z","v":76343,"vw":14.466965},{"c":14.1,"h":14.5825,"l":14.02,"n":1666,"o":14.3,"t":"2026-07-30T04:00:00Z","v":68135,"vw":14.121021},{"c":14.12,"h":14.565,"l":13.91,"n":1664,"o":14.1,"t":"2026-07-31T04:00:00Z","v":75367,"vw":14.058387},{"c":14.22,"h":14.28,"l":13.92,"n":1163,"o":14.17,"t":"2026-08-03T04:00:00Z","v":60576,"vw":14.148584},{"c":14.3,"h":14.4849,"l":14.05,"n":2039,"o":14.2,"t":"2026-08-04T04:00:00Z","v":66891,"vw":14.206806},{"c":14.19,"h":14.555,"l":14.17,"n":986,"o":14.38,"t":"2026-08-05T04:00:00Z","v":65691,"vw":14.28677},{"c":14.28,"h":14.5799,"l":14.19,"n":821,"o":14.19,"t":"2026-08-06T04:00:00Z","v":33205,"vw":14.321047},{"c":14.39,"h":14.5548,"l":14.245,"n":1063,"o":14.29,"t":"2026-08-07T04:00:00Z","v":58616,"vw":14.356895},{"c":13.83,"h":14.525,"l":13.8,"n":1614,"o":14.36,"t":"2026-08-10T04:00:00Z","v":79615,"vw":13.967263},{"c":13.93,"h":14.1,"l":13.8,"n":1036,"o":13.89,"t":"2026-08-11T04:00:00Z","v":38997,"vw":13.905461},{"c":13.91,"h":14.12,"l":13.81,"n":1903,"o":14.01,"t":"2026-08-12T04:00:00Z","v":50195,"vw":13.9343},{"c":13.53,"h":14.41,"l":13.46,"n":1340,"o":14.06,"t":"2026-08-13T04:00:00Z","v":62277,"vw":13.770808},{"c":13.56,"h":13.7228,"l":13.4,"n":1192,"o":13.52,"t":"2026-08-14T04:00:00Z","v":46758,"vw":13.529014},{"c":13.39,"h":13.92,"l":13.29,"n":1650,"o":13.52,"t":"2026-08-17T04:00:00Z","v":74014,"vw":13.447241},{"c":13.64,"h":13.8,"l":13.44,"n":1227,"o":13.44,"t":"2026-08-18T04:00:00Z","v":56427,"vw":13.619316},{"c":13.59,"h":13.78,"l":13.53,"n":1733,"o":13.75,"t":"2026-08-19T04:00:00Z","v":53617,"vw":13.663802},{"c":13.115,"h":13.6,"l":13.06,"n":1190,"o":13.6,"t":"2026-08-20T04:00:00Z","v":81398,"vw":13.186121},{"c":13.21,"h":13.32,"l":13.065,"n":1407,"o":13.15,"t":"2026-08-21T04:00:00Z","v":79838,"vw":13.175561},{"c":13,"h":13.27,"l":12.86,"n":1703,"o":13.19,"t":"2026-08-24T04:00:00Z","v":101569,"vw":12.985349},{"c":12.97,"h":13.13,"l":12.85,"n":1295,"o":13.07,"t":"2026-08-25T04:00:00Z","v":80367,"vw":12.971624},{"c":12.7,"h":13.085,"l":12.61,"n":2835,"o":13,"t":"2026-08-26T04:00:00Z","v":209571,"vw":12.740208},{"c":13.24,"h":13.25,"l":12.72,"n":2369,"o":12.72,"t":"2026-08-27T04:00:00Z","v":196223,"vw":13.121079},{"c":12.66,"h":13.18,"l":12.52,"n":2516,"o":13.18,"t":"2026-08-28T04:00:00Z","v":165519,"vw":12.691387},{"c":12.61,"h":12.95,"l":12.55,"n":2476,"o":12.67,"t":"2026-08-31T04:00:00Z","v":167029,"vw":12.674318},{"c":12.62,"h":12.99,"l":12.585,"n":2704,"o":12.72,"t":"2026-09-01T04:00:00Z","v":108506,"vw":12.693862},{"c":13.06,"h":13.13,"l":12.7001,"n":2299,"o":12.71,"t":"2026-09-02T04:00:00Z","v":104113,"vw":12.987355},{"c":13.21,"h":13.33,"l":12.795,"n":1727,"o":13.1,"t":"2026-09-03T04:00:00Z","v":91145,"vw":13.174758},{"c":13.29,"h":13.41,"l":13.03,"n":2040,"o":13.13,"t":"2026-09-04T04:00:00Z","v":86109,"vw":13.300093},{"c":13.44,"h":13.67,"l":13.06,"n":2846,"o":13.2,"t":"2026-09-08T04:00:00Z","v":195098,"vw":13.384334},{"c":13.84,"h":14.07,"l":13.21,"n":3658,"o":13.44,"t":"2026-09-09T04:00:00Z","v":216015,"vw":13.749183},{"c":13.71,"h":13.82,"l":13.385,"n":2865,"o":13.74,"t":"2026-09-10T04:00:00Z","v":149835,"vw":13.670354},{"c":13.11,"h":13.81,"l":12.95,"n":1629,"o":13.81,"t":"2026-09-11T04:00:00Z","v":78336,"vw":13.192249},{"c":13.88,"h":14,"l":13.17,"n":2865,"o":13.17,"t":"2026-09-14T04:00:00Z","v":167755,"vw":13.788051},{"c":13.47,"h":13.74,"l":13.19,"n":1780,"o":13.74,"t":"2026-09-15T04:00:00Z","v":80529,"vw":13.476935},{"c":13.22,"h":13.58,"l":13.12,"n":1489,"o":13.58,"t":"2026-09-16T04:00:00Z","v":79028,"vw":13.327916},{"c":13.35,"h":13.41,"l":13.115,"n":1185,"o":13.35,"t":"2026-09-17T04:00:00Z","v":44321,"vw":13.310384},{"c":13.4,"h":13.49,"l":13.3,"n":1089,"o":13.42,"t":"2026-09-18T04:00:00Z","v":81946,"vw":13.40114},{"c":13.31,"h":13.49,"l":13,"n":1516,"o":13.49,"t":"2026-09-21T04:00:00Z","v":72334,"vw":13.266902},{"c":13.95,"h":13.99,"l":13.38,"n":1722,"o":13.38,"t":"2026-09-22T04:00:00Z","v":80700,"vw":13.831467},{"c":13.65,"h":13.8,"l":13.33,"n":1182,"o":13.8,"t":"2026-09-23T04:00:00Z","v":73055,"vw":13.625692},{"c":13.83,"h":13.97,"l":13.5037,"n":1342,"o":13.77,"t":"2026-09-24T04:00:00Z","v":60197,"vw":13.789964},{"c":13.84,"h":14.035,"l":13.7,"n":1395,"o":13.86,"t":"2026-09-25T04:00:00Z","v":72536,"vw":13.883701},{"c":13.93,"h":14,"l":13.68,"n":1254,"o":13.68,"t":"2026-09-28T04:00:00Z","v":56620,"vw":13.902368},{"c":13.8,"h":14.04,"l":13.74,"n":903,"o":14.04,"t":"2026-09-29T04:00:00Z","v":30255,"vw":13.854112},{"c":13.77,"h":13.98,"l":13.59,"n":1365,"o":13.8,"t":"2026-09-30T04:00:00Z","v":83892,"vw":13.766766},{"c":13.6,"h":13.77,"l":13.47,"n":1748,"o":13.6608,"t":"2026-10-01T04:00:00Z","v":81548,"vw":13.624773},{"c":13.52,"h":13.78,"l":13.43,"n":1101,"o":13.68,"t":"2026-10-02T04:00:00Z","v":47957,"vw":13.52199},{"c":13.51,"h":13.63,"l":13.3,"n":1249,"o":13.48,"t":"2026-10-05T04:00:00Z","v":49895,"vw":13.506152},{"c":13.15,"h":13.53,"l":13.1,"n":1294,"o":13.51,"t":"2026-10-06T04:00:00Z","v":58791,"vw":13.266553},{"c":12.85,"h":13.23,"l":12.8067,"n":1458,"o":13.13,"t":"2026-10-07T04:00:00Z","v":72536,"vw":12.927588},{"c":12.42,"h":13.11,"l":12.42,"n":1914,"o":12.8,"t":"2026-10-08T04:00:00Z","v":104449,"vw":12.528269},{"c":12.54,"h":13.15,"l":12.42,"n":1439,"o":12.42,"t":"2026-10-09T04:00:00Z","v":92648,"vw":12.590569},{"c":12.56,"h":12.69,"l":12.35,"n":1539,"o":12.5,"t":"2026-10-12T04:00:00Z","v":65577,"vw":12.493141},{"c":12.22,"h":12.62,"l":12.19,"n":1175,"o":12.55,"t":"2026-10-13T04:00:00Z","v":80405,"vw":12.303432},{"c":11.91,"h":12.34,"l":11.9,"n":1819,"o":12.19,"t":"2026-10-14T04:00:00Z","v":91832,"vw":12.019351},{"c":12.21,"h":12.23,"l":11.87,"n":1819,"o":11.99,"t":"2026-10-15T04:00:00Z","v":93105,"vw":12.097982},{"c":11.85,"h":12.24,"l":11.84,"n":1071,"o":12.24,"t":"2026-10-16T04:00:00Z","v":33446,"vw":11.93021},{"c":12.7,"h":12.755,"l":11.86,"n":3858,"o":11.94,"t":"2026-10-19T04:00:00Z","v":190087,"vw":12.458957},{"c":12.1,"h":12.895,"l":12.07,"n":2681,"o":12.58,"t":"2026-10-20T04:00:00Z","v":233114,"vw":12.455608},{"c":12.1,"h":12.47,"l":12.01,"n":2431,"o":12.08,"t":"2026-10-21T04:00:00Z","v":155324,"vw":12.214716},{"c":12.18,"h":12.33,"l":12.02,"n":1514,"o":12.02,"t":"2026-10-22T04:00:00Z","v":88643,"vw":12.203359}],"volatilityBars":[{"c":13.49,"h":13.49,"l":13.49,"n":15,"o":13.49,"t":"2026-09-21T13:30:00Z","v":567,"vw":13.49},{"c":13.27,"h":13.27,"l":13.22,"n":10,"o":13.25,"t":"2026-09-21T13:45:00Z","v":2826,"vw":13.228041},{"c":13.28,"h":13.28,"l":13.23,"n":11,"o":13.23,"t":"2026-09-21T14:00:00Z","v":3863,"vw":13.240928},{"c":13,"h":13.31,"l":13,"n":110,"o":13.31,"t":"2026-09-21T14:15:00Z","v":13487,"vw":13.202054},{"c":13.17,"h":13.27,"l":13.17,"n":38,"o":13.2,"t":"2026-09-21T14:30:00Z","v":1313,"vw":13.216586},{"c":13.275,"h":13.275,"l":13.25,"n":2,"o":13.25,"t":"2026-09-21T14:45:00Z","v":499,"vw":13.25501},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-09-21T15:00:00Z","v":100,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-09-21T15:15:00Z","v":223,"vw":13.26},{"c":13.21,"h":13.22,"l":13.17,"n":42,"o":13.22,"t":"2026-09-21T15:30:00Z","v":1486,"vw":13.20577},{"c":13.32,"h":13.32,"l":13.18,"n":117,"o":13.22,"t":"2026-09-21T15:45:00Z","v":7136,"vw":13.213083},{"c":13.25,"h":13.25,"l":13.2012,"n":8,"o":13.2012,"t":"2026-09-21T16:00:00Z","v":565,"vw":13.228705},{"c":13.3299,"h":13.3299,"l":13.3299,"n":2,"o":13.3299,"t":"2026-09-21T16:15:00Z","v":224,"vw":13.3299},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-09-21T16:30:00Z","v":126,"vw":13.32},{"c":13.33,"h":13.33,"l":13.33,"n":6,"o":13.33,"t":"2026-09-21T16:45:00Z","v":247,"vw":13.33},{"c":13.32,"h":13.33,"l":13.275,"n":11,"o":13.33,"t":"2026-09-21T17:00:00Z","v":590,"vw":13.315649},{"c":13.31,"h":13.3225,"l":13.31,"n":21,"o":13.3225,"t":"2026-09-21T17:15:00Z","v":605,"vw":13.313125},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-09-21T17:30:00Z","v":174,"vw":13.34},{"c":13.31,"h":13.31,"l":13.305,"n":11,"o":13.305,"t":"2026-09-21T17:45:00Z","v":622,"vw":13.308864},{"c":13.315,"h":13.315,"l":13.29,"n":32,"o":13.29,"t":"2026-09-21T18:00:00Z","v":1560,"vw":13.306831},{"c":13.35,"h":13.39,"l":13.33,"n":23,"o":13.35,"t":"2026-09-21T18:15:00Z","v":1580,"vw":13.349574},{"c":13.365,"h":13.365,"l":13.34,"n":2,"o":13.34,"t":"2026-09-21T18:30:00Z","v":220,"vw":13.353636},{"c":13.38,"h":13.4199,"l":13.37,"n":83,"o":13.4199,"t":"2026-09-21T18:45:00Z","v":3854,"vw":13.404321},{"c":13.3407,"h":13.4,"l":13.3407,"n":27,"o":13.4,"t":"2026-09-21T19:00:00Z","v":1504,"vw":13.385585},{"c":13.34,"h":13.37,"l":13.34,"n":59,"o":13.34,"t":"2026-09-21T19:15:00Z","v":1948,"vw":13.349701},{"c":13.335,"h":13.34,"l":13.31,"n":32,"o":13.34,"t":"2026-09-21T19:30:00Z","v":1368,"vw":13.327722},{"c":13.28,"h":13.38,"l":13.23,"n":385,"o":13.335,"t":"2026-09-21T19:45:00Z","v":11151,"vw":13.299409},{"c":13.31,"h":13.31,"l":13.31,"n":4,"o":13.31,"t":"2026-09-21T20:00:00Z","v":7924,"vw":13.31},{"c":13.425,"h":13.425,"l":13.38,"n":17,"o":13.38,"t":"2026-09-22T13:30:00Z","v":627,"vw":13.390939},{"c":13.59,"h":13.59,"l":13.425,"n":32,"o":13.54,"t":"2026-09-22T13:45:00Z","v":1874,"vw":13.535452},{"c":13.68,"h":13.75,"l":13.68,"n":19,"o":13.71,"t":"2026-09-22T14:15:00Z","v":1297,"vw":13.735071},{"c":13.67,"h":13.78,"l":13.67,"n":22,"o":13.73,"t":"2026-09-22T14:30:00Z","v":902,"vw":13.737143},{"c":13.77,"h":13.77,"l":13.77,"n":5,"o":13.77,"t":"2026-09-22T14:45:00Z","v":107,"vw":13.77},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-09-22T15:15:00Z","v":229,"vw":13.72},{"c":13.73,"h":13.85,"l":13.67,"n":57,"o":13.785,"t":"2026-09-22T15:30:00Z","v":3312,"vw":13.781987},{"c":13.63,"h":13.63,"l":13.63,"n":4,"o":13.63,"t":"2026-09-22T15:45:00Z","v":209,"vw":13.63},{"c":13.67,"h":13.725,"l":13.665,"n":23,"o":13.692,"t":"2026-09-22T16:00:00Z","v":2140,"vw":13.682546},{"c":13.75,"h":13.75,"l":13.75,"n":3,"o":13.75,"t":"2026-09-22T16:15:00Z","v":122,"vw":13.75},{"c":13.74,"h":13.76,"l":13.695,"n":28,"o":13.71,"t":"2026-09-22T16:30:00Z","v":1297,"vw":13.726261},{"c":13.8,"h":13.84,"l":13.77,"n":27,"o":13.81,"t":"2026-09-22T16:45:00Z","v":763,"vw":13.801461},{"c":13.805,"h":13.805,"l":13.805,"n":2,"o":13.805,"t":"2026-09-22T17:00:00Z","v":1836,"vw":13.805},{"c":13.705,"h":13.805,"l":13.705,"n":126,"o":13.805,"t":"2026-09-22T17:15:00Z","v":8598,"vw":13.759078},{"c":13.74,"h":13.795,"l":13.74,"n":25,"o":13.77,"t":"2026-09-22T17:30:00Z","v":1029,"vw":13.766875},{"c":13.81,"h":13.89,"l":13.78,"n":117,"o":13.87,"t":"2026-09-22T17:45:00Z","v":8064,"vw":13.812929},{"c":13.82,"h":13.85,"l":13.76,"n":28,"o":13.81,"t":"2026-09-22T18:00:00Z","v":4820,"vw":13.778951},{"c":13.82,"h":13.86,"l":13.82,"n":24,"o":13.86,"t":"2026-09-22T18:15:00Z","v":727,"vw":13.85},{"c":13.79,"h":13.84,"l":13.79,"n":61,"o":13.84,"t":"2026-09-22T18:30:00Z","v":2111,"vw":13.803636},{"c":13.88,"h":13.88,"l":13.8495,"n":33,"o":13.8495,"t":"2026-09-22T18:45:00Z","v":1677,"vw":13.851935},{"c":13.93,"h":13.99,"l":13.85,"n":107,"o":13.875,"t":"2026-09-22T19:00:00Z","v":7796,"vw":13.907263},{"c":13.8201,"h":13.92,"l":13.8201,"n":46,"o":13.92,"t":"2026-09-22T19:15:00Z","v":3456,"vw":13.890069},{"c":13.93,"h":13.94,"l":13.9,"n":58,"o":13.9,"t":"2026-09-22T19:30:00Z","v":5085,"vw":13.932455},{"c":13.955,"h":13.97,"l":13.88,"n":277,"o":13.945,"t":"2026-09-22T19:45:00Z","v":9955,"vw":13.936297},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-09-22T20:00:00Z","v":5944,"vw":13.95},{"c":13.77,"h":13.8,"l":13.66,"n":26,"o":13.8,"t":"2026-09-23T13:30:00Z","v":7897,"vw":13.700363},{"c":13.67,"h":13.7,"l":13.6,"n":46,"o":13.7,"t":"2026-09-23T13:45:00Z","v":7272,"vw":13.655192},{"c":13.79,"h":13.79,"l":13.59,"n":71,"o":13.62,"t":"2026-09-23T14:00:00Z","v":6600,"vw":13.642273},{"c":13.705,"h":13.8,"l":13.6358,"n":30,"o":13.645,"t":"2026-09-23T14:15:00Z","v":2086,"vw":13.700276},{"c":13.64,"h":13.7,"l":13.64,"n":28,"o":13.7,"t":"2026-09-23T14:30:00Z","v":1986,"vw":13.672332},{"c":13.71,"h":13.71,"l":13.64,"n":40,"o":13.64,"t":"2026-09-23T14:45:00Z","v":1514,"vw":13.661},{"c":13.66,"h":13.75,"l":13.66,"n":4,"o":13.75,"t":"2026-09-23T15:00:00Z","v":635,"vw":13.735},{"c":13.695,"h":13.74,"l":13.695,"n":11,"o":13.73,"t":"2026-09-23T15:15:00Z","v":742,"vw":13.708533},{"c":13.705,"h":13.705,"l":13.705,"n":8,"o":13.705,"t":"2026-09-23T15:45:00Z","v":353,"vw":13.705},{"c":13.675,"h":13.68,"l":13.67,"n":12,"o":13.68,"t":"2026-09-23T16:00:00Z","v":498,"vw":13.67625},{"c":13.68,"h":13.68,"l":13.68,"n":4,"o":13.68,"t":"2026-09-23T16:15:00Z","v":107,"vw":13.68},{"c":13.6896,"h":13.6896,"l":13.6401,"n":13,"o":13.68,"t":"2026-09-23T16:30:00Z","v":1193,"vw":13.67305},{"c":13.6928,"h":13.6928,"l":13.64,"n":36,"o":13.68,"t":"2026-09-23T16:45:00Z","v":2089,"vw":13.652932},{"c":13.625,"h":13.64,"l":13.625,"n":63,"o":13.64,"t":"2026-09-23T17:00:00Z","v":3293,"vw":13.639047},{"c":13.635,"h":13.635,"l":13.635,"n":4,"o":13.635,"t":"2026-09-23T17:15:00Z","v":210,"vw":13.635},{"c":13.58,"h":13.6,"l":13.55,"n":65,"o":13.6,"t":"2026-09-23T17:30:00Z","v":5680,"vw":13.557965},{"c":13.555,"h":13.5816,"l":13.555,"n":5,"o":13.5816,"t":"2026-09-23T17:45:00Z","v":359,"vw":13.570525},{"c":13.555,"h":13.555,"l":13.555,"n":6,"o":13.555,"t":"2026-09-23T18:00:00Z","v":474,"vw":13.555},{"c":13.56,"h":13.56,"l":13.33,"n":86,"o":13.555,"t":"2026-09-23T18:15:00Z","v":6526,"vw":13.445776},{"c":13.505,"h":13.505,"l":13.505,"n":2,"o":13.505,"t":"2026-09-23T18:30:00Z","v":322,"vw":13.505},{"c":13.55,"h":13.55,"l":13.505,"n":12,"o":13.505,"t":"2026-09-23T19:00:00Z","v":510,"vw":13.52875},{"c":13.53,"h":13.54,"l":13.53,"n":19,"o":13.535,"t":"2026-09-23T19:15:00Z","v":818,"vw":13.534897},{"c":13.5599,"h":13.5599,"l":13.51,"n":19,"o":13.55,"t":"2026-09-23T19:30:00Z","v":593,"vw":13.52798},{"c":13.72,"h":13.72,"l":13.5338,"n":155,"o":13.5338,"t":"2026-09-23T19:45:00Z","v":7413,"vw":13.602009},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-09-23T20:00:00Z","v":8677,"vw":13.65},{"c":13.5037,"h":13.77,"l":13.5037,"n":13,"o":13.77,"t":"2026-09-24T13:30:00Z","v":449,"vw":13.613741},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-09-24T13:45:00Z","v":410,"vw":13.71},{"c":13.615,"h":13.7,"l":13.55,"n":27,"o":13.62,"t":"2026-09-24T14:45:00Z","v":1836,"vw":13.652919},{"c":13.62,"h":13.7,"l":13.615,"n":7,"o":13.615,"t":"2026-09-24T15:00:00Z","v":602,"vw":13.646818},{"c":13.73,"h":13.79,"l":13.6108,"n":101,"o":13.67,"t":"2026-09-24T15:15:00Z","v":8317,"vw":13.664952},{"c":13.735,"h":13.83,"l":13.7,"n":47,"o":13.83,"t":"2026-09-24T15:30:00Z","v":2422,"vw":13.717895},{"c":13.83,"h":13.84,"l":13.83,"n":2,"o":13.84,"t":"2026-09-24T15:45:00Z","v":200,"vw":13.835},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-24T16:00:00Z","v":100,"vw":13.81},{"c":13.97,"h":13.97,"l":13.82,"n":133,"o":13.82,"t":"2026-09-24T16:15:00Z","v":5049,"vw":13.909105},{"c":13.945,"h":13.945,"l":13.88,"n":29,"o":13.88,"t":"2026-09-24T16:30:00Z","v":2097,"vw":13.910938},{"c":13.87,"h":13.91,"l":13.87,"n":23,"o":13.91,"t":"2026-09-24T16:45:00Z","v":1169,"vw":13.891395},{"c":13.91,"h":13.91,"l":13.9,"n":7,"o":13.9,"t":"2026-09-24T17:15:00Z","v":396,"vw":13.907429},{"c":13.865,"h":13.91,"l":13.865,"n":8,"o":13.91,"t":"2026-09-24T17:30:00Z","v":742,"vw":13.903571},{"c":13.81,"h":13.83,"l":13.81,"n":21,"o":13.83,"t":"2026-09-24T17:45:00Z","v":871,"vw":13.8225},{"c":13.8014,"h":13.82,"l":13.7413,"n":21,"o":13.8,"t":"2026-09-24T18:00:00Z","v":1125,"vw":13.788117},{"c":13.76,"h":13.81,"l":13.71,"n":100,"o":13.775,"t":"2026-09-24T18:15:00Z","v":4825,"vw":13.783871},{"c":13.8562,"h":13.8562,"l":13.805,"n":29,"o":13.81,"t":"2026-09-24T18:45:00Z","v":1580,"vw":13.826864},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-09-24T19:00:00Z","v":112,"vw":13.85},{"c":13.86,"h":13.87,"l":13.86,"n":17,"o":13.87,"t":"2026-09-24T19:15:00Z","v":541,"vw":13.867214},{"c":13.87,"h":13.87,"l":13.83,"n":11,"o":13.87,"t":"2026-09-24T19:30:00Z","v":1023,"vw":13.8655},{"c":13.82,"h":13.84,"l":13.74,"n":236,"o":13.83,"t":"2026-09-24T19:45:00Z","v":12943,"vw":13.812238},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-09-24T20:00:00Z","v":7192,"vw":13.83},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-25T12:30:00Z","v":100,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-09-25T12:45:00Z","v":500,"vw":13.99},{"c":13.9525,"h":14.035,"l":13.7,"n":58,"o":13.86,"t":"2026-09-25T13:30:00Z","v":4848,"vw":13.884366},{"c":13.91,"h":13.975,"l":13.81,"n":41,"o":13.975,"t":"2026-09-25T13:45:00Z","v":2972,"vw":13.877415},{"c":13.99,"h":14,"l":13.88,"n":23,"o":14,"t":"2026-09-25T14:00:00Z","v":961,"vw":13.927143},{"c":13.865,"h":13.88,"l":13.85,"n":15,"o":13.88,"t":"2026-09-25T14:15:00Z","v":793,"vw":13.8725},{"c":13.99,"h":14,"l":13.88,"n":12,"o":13.99,"t":"2026-09-25T14:30:00Z","v":907,"vw":13.98},{"c":13.9,"h":14,"l":13.9,"n":17,"o":13.99,"t":"2026-09-25T14:45:00Z","v":1140,"vw":13.979224},{"c":13.98,"h":13.99,"l":13.9,"n":23,"o":13.99,"t":"2026-09-25T15:00:00Z","v":2617,"vw":13.930532},{"c":13.98,"h":13.98,"l":13.98,"n":7,"o":13.98,"t":"2026-09-25T15:15:00Z","v":439,"vw":13.98},{"c":13.92,"h":13.98,"l":13.84,"n":34,"o":13.915,"t":"2026-09-25T15:30:00Z","v":2531,"vw":13.927452},{"c":13.83,"h":13.915,"l":13.83,"n":20,"o":13.915,"t":"2026-09-25T15:45:00Z","v":2122,"vw":13.858668},{"c":13.93,"h":13.99,"l":13.93,"n":55,"o":13.95,"t":"2026-09-25T16:00:00Z","v":2682,"vw":13.955},{"c":13.86,"h":13.92,"l":13.85,"n":32,"o":13.88,"t":"2026-09-25T16:15:00Z","v":2664,"vw":13.862181},{"c":13.86,"h":13.89,"l":13.86,"n":12,"o":13.89,"t":"2026-09-25T16:30:00Z","v":577,"vw":13.875},{"c":13.89,"h":13.89,"l":13.85,"n":27,"o":13.85,"t":"2026-09-25T16:45:00Z","v":827,"vw":13.874},{"c":13.86,"h":13.89,"l":13.85,"n":12,"o":13.86,"t":"2026-09-25T17:00:00Z","v":943,"vw":13.862222},{"c":13.85,"h":13.865,"l":13.83,"n":55,"o":13.865,"t":"2026-09-25T17:15:00Z","v":2666,"vw":13.85},{"c":13.87,"h":13.87,"l":13.81,"n":22,"o":13.85,"t":"2026-09-25T17:30:00Z","v":977,"vw":13.848645},{"c":13.91,"h":13.91,"l":13.83,"n":41,"o":13.865,"t":"2026-09-25T17:45:00Z","v":1806,"vw":13.875385},{"c":13.9,"h":13.91,"l":13.9,"n":11,"o":13.91,"t":"2026-09-25T18:00:00Z","v":722,"vw":13.90354},{"c":13.84,"h":13.905,"l":13.83,"n":47,"o":13.9,"t":"2026-09-25T18:15:00Z","v":2536,"vw":13.861483},{"c":13.87,"h":13.87,"l":13.845,"n":6,"o":13.845,"t":"2026-09-25T18:30:00Z","v":402,"vw":13.86375},{"c":13.94,"h":13.94,"l":13.845,"n":56,"o":13.93,"t":"2026-09-25T18:45:00Z","v":3149,"vw":13.89923},{"c":13.9,"h":13.96,"l":13.84,"n":66,"o":13.9,"t":"2026-09-25T19:00:00Z","v":3178,"vw":13.903057},{"c":13.9,"h":13.94,"l":13.9,"n":29,"o":13.931,"t":"2026-09-25T19:15:00Z","v":1194,"vw":13.917857},{"c":13.88,"h":13.9269,"l":13.88,"n":73,"o":13.91,"t":"2026-09-25T19:30:00Z","v":5447,"vw":13.902961},{"c":13.855,"h":13.91,"l":13.825,"n":193,"o":13.885,"t":"2026-09-25T19:45:00Z","v":7181,"vw":13.861128},{"c":13.84,"h":13.84,"l":13.84,"n":5,"o":13.84,"t":"2026-09-25T20:00:00Z","v":8711,"vw":13.84},{"c":13.87,"h":13.94,"l":13.68,"n":30,"o":13.68,"t":"2026-09-28T13:30:00Z","v":3094,"vw":13.793293},{"c":13.68,"h":13.87,"l":13.68,"n":9,"o":13.86,"t":"2026-09-28T13:45:00Z","v":738,"vw":13.732632},{"c":13.95,"h":13.95,"l":13.7784,"n":13,"o":13.7784,"t":"2026-09-28T14:15:00Z","v":491,"vw":13.874509},{"c":13.88,"h":13.88,"l":13.849,"n":26,"o":13.849,"t":"2026-09-28T14:45:00Z","v":1079,"vw":13.861292},{"c":13.94,"h":13.95,"l":13.77,"n":25,"o":13.95,"t":"2026-09-28T15:00:00Z","v":1526,"vw":13.862343},{"c":13.94,"h":13.94,"l":13.84,"n":12,"o":13.845,"t":"2026-09-28T15:15:00Z","v":518,"vw":13.88},{"c":13.93,"h":13.94,"l":13.855,"n":11,"o":13.855,"t":"2026-09-28T15:30:00Z","v":1365,"vw":13.908552},{"c":13.9,"h":13.94,"l":13.895,"n":12,"o":13.94,"t":"2026-09-28T15:45:00Z","v":892,"vw":13.908706},{"c":13.935,"h":13.94,"l":13.92,"n":36,"o":13.94,"t":"2026-09-28T16:00:00Z","v":1080,"vw":13.933235},{"c":13.99,"h":13.99,"l":13.88,"n":28,"o":13.92,"t":"2026-09-28T16:15:00Z","v":1310,"vw":13.934444},{"c":13.9,"h":13.955,"l":13.9,"n":16,"o":13.955,"t":"2026-09-28T16:30:00Z","v":899,"vw":13.927905},{"c":13.945,"h":13.985,"l":13.94,"n":9,"o":13.94,"t":"2026-09-28T16:45:00Z","v":502,"vw":13.956667},{"c":13.945,"h":14,"l":13.945,"n":52,"o":13.945,"t":"2026-09-28T17:00:00Z","v":3267,"vw":13.98435},{"c":13.935,"h":13.99,"l":13.935,"n":8,"o":13.955,"t":"2026-09-28T17:15:00Z","v":482,"vw":13.95875},{"c":13.9,"h":13.9485,"l":13.89,"n":45,"o":13.9485,"t":"2026-09-28T17:30:00Z","v":2671,"vw":13.911787},{"c":13.91,"h":13.91,"l":13.91,"n":7,"o":13.91,"t":"2026-09-28T17:45:00Z","v":408,"vw":13.91},{"c":13.89,"h":13.94,"l":13.89,"n":46,"o":13.94,"t":"2026-09-28T18:00:00Z","v":1640,"vw":13.908},{"c":13.86,"h":13.89,"l":13.85,"n":35,"o":13.89,"t":"2026-09-28T18:15:00Z","v":3857,"vw":13.858472},{"c":13.94,"h":13.94,"l":13.8744,"n":12,"o":13.8744,"t":"2026-09-28T18:30:00Z","v":1090,"vw":13.895241},{"c":13.84,"h":13.93,"l":13.84,"n":31,"o":13.9,"t":"2026-09-28T18:45:00Z","v":1091,"vw":13.89125},{"c":13.895,"h":13.94,"l":13.895,"n":17,"o":13.9,"t":"2026-09-28T19:00:00Z","v":487,"vw":13.9075},{"c":13.9,"h":13.94,"l":13.875,"n":53,"o":13.93,"t":"2026-09-28T19:15:00Z","v":2225,"vw":13.908259},{"c":13.895,"h":13.92,"l":13.88,"n":41,"o":13.895,"t":"2026-09-28T19:30:00Z","v":2157,"vw":13.900417},{"c":13.93,"h":13.94,"l":13.88,"n":253,"o":13.91,"t":"2026-09-28T19:45:00Z","v":10330,"vw":13.916432},{"c":13.93,"h":13.93,"l":13.93,"n":6,"o":13.93,"t":"2026-09-28T20:00:00Z","v":8127,"vw":13.93},{"c":13.76,"h":14.04,"l":13.76,"n":9,"o":14.04,"t":"2026-09-29T13:30:00Z","v":511,"vw":13.825574},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-09-29T13:45:00Z","v":184,"vw":13.83},{"c":13.8001,"h":14.005,"l":13.8001,"n":6,"o":14.005,"t":"2026-09-29T14:00:00Z","v":1590,"vw":13.978781},{"c":13.905,"h":13.9999,"l":13.905,"n":2,"o":13.9999,"t":"2026-09-29T14:15:00Z","v":300,"vw":13.968267},{"c":13.905,"h":13.905,"l":13.905,"n":4,"o":13.905,"t":"2026-09-29T15:00:00Z","v":110,"vw":13.905},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-09-29T15:45:00Z","v":104,"vw":13.94},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-09-29T16:45:00Z","v":130,"vw":13.91},{"c":13.87,"h":13.88,"l":13.87,"n":15,"o":13.88,"t":"2026-09-29T17:00:00Z","v":562,"vw":13.874255},{"c":13.884,"h":13.884,"l":13.884,"n":3,"o":13.884,"t":"2026-09-29T17:15:00Z","v":138,"vw":13.884},{"c":13.895,"h":13.94,"l":13.8401,"n":47,"o":13.91,"t":"2026-09-29T17:30:00Z","v":4092,"vw":13.879339},{"c":13.91,"h":13.91,"l":13.9,"n":15,"o":13.91,"t":"2026-09-29T17:45:00Z","v":701,"vw":13.908333},{"c":13.93,"h":13.93,"l":13.91,"n":7,"o":13.91,"t":"2026-09-29T18:00:00Z","v":312,"vw":13.922647},{"c":13.9099,"h":13.955,"l":13.87,"n":45,"o":13.955,"t":"2026-09-29T18:30:00Z","v":1617,"vw":13.905084},{"c":13.87,"h":13.875,"l":13.87,"n":16,"o":13.875,"t":"2026-09-29T18:45:00Z","v":607,"vw":13.873387},{"c":13.875,"h":13.91,"l":13.875,"n":20,"o":13.9,"t":"2026-09-29T19:00:00Z","v":676,"vw":13.891481},{"c":13.885,"h":13.885,"l":13.885,"n":4,"o":13.885,"t":"2026-09-29T19:15:00Z","v":126,"vw":13.885},{"c":13.86,"h":13.88,"l":13.86,"n":22,"o":13.88,"t":"2026-09-29T19:30:00Z","v":745,"vw":13.866667},{"c":13.81,"h":13.86,"l":13.74,"n":287,"o":13.83,"t":"2026-09-29T19:45:00Z","v":8368,"vw":13.807637},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-09-29T20:00:00Z","v":5347,"vw":13.8},{"c":13.59,"h":13.8,"l":13.59,"n":117,"o":13.8,"t":"2026-09-30T13:30:00Z","v":912,"vw":13.726162},{"c":13.98,"h":13.98,"l":13.61,"n":44,"o":13.77,"t":"2026-09-30T13:45:00Z","v":9223,"vw":13.794931},{"c":13.84,"h":13.84,"l":13.8,"n":29,"o":13.8,"t":"2026-09-30T14:00:00Z","v":975,"vw":13.805714},{"c":13.825,"h":13.825,"l":13.825,"n":5,"o":13.825,"t":"2026-09-30T14:15:00Z","v":107,"vw":13.825},{"c":13.78,"h":13.78,"l":13.7712,"n":7,"o":13.7712,"t":"2026-09-30T14:30:00Z","v":4702,"vw":13.776135},{"c":13.745,"h":13.745,"l":13.745,"n":4,"o":13.745,"t":"2026-09-30T14:45:00Z","v":396,"vw":13.745},{"c":13.755,"h":13.755,"l":13.755,"n":6,"o":13.755,"t":"2026-09-30T15:00:00Z","v":201,"vw":13.755},{"c":13.75,"h":13.79,"l":13.75,"n":33,"o":13.79,"t":"2026-09-30T15:15:00Z","v":880,"vw":13.776634},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-30T15:30:00Z","v":150,"vw":13.78},{"c":13.78,"h":13.8288,"l":13.78,"n":3,"o":13.8288,"t":"2026-09-30T15:45:00Z","v":678,"vw":13.82157},{"c":13.785,"h":13.79,"l":13.755,"n":17,"o":13.79,"t":"2026-09-30T16:00:00Z","v":1548,"vw":13.779285},{"c":13.84,"h":13.8836,"l":13.8,"n":30,"o":13.81,"t":"2026-09-30T16:15:00Z","v":1647,"vw":13.82597},{"c":13.835,"h":13.835,"l":13.835,"n":7,"o":13.835,"t":"2026-09-30T16:30:00Z","v":175,"vw":13.835},{"c":13.82,"h":13.82,"l":13.78,"n":11,"o":13.78,"t":"2026-09-30T17:00:00Z","v":435,"vw":13.805455},{"c":13.76,"h":13.8,"l":13.76,"n":12,"o":13.8,"t":"2026-09-30T17:15:00Z","v":1087,"vw":13.768872},{"c":13.77,"h":13.77,"l":13.74,"n":31,"o":13.75,"t":"2026-09-30T17:30:00Z","v":1542,"vw":13.753333},{"c":13.735,"h":13.735,"l":13.695,"n":14,"o":13.695,"t":"2026-09-30T18:00:00Z","v":606,"vw":13.715},{"c":13.69,"h":13.69,"l":13.69,"n":36,"o":13.69,"t":"2026-09-30T18:45:00Z","v":1192,"vw":13.69},{"c":13.67,"h":13.68,"l":13.67,"n":14,"o":13.68,"t":"2026-09-30T19:00:00Z","v":740,"vw":13.672857},{"c":13.665,"h":13.69,"l":13.64,"n":28,"o":13.64,"t":"2026-09-30T19:15:00Z","v":1824,"vw":13.659744},{"c":13.685,"h":13.71,"l":13.685,"n":25,"o":13.7,"t":"2026-09-30T19:30:00Z","v":1164,"vw":13.69317},{"c":13.795,"h":13.82,"l":13.66,"n":359,"o":13.69,"t":"2026-09-30T19:45:00Z","v":28023,"vw":13.759361},{"c":13.77,"h":13.77,"l":13.77,"n":6,"o":13.77,"t":"2026-09-30T20:00:00Z","v":15856,"vw":13.77},{"c":13.61,"h":13.6608,"l":13.61,"n":13,"o":13.6608,"t":"2026-10-01T13:45:00Z","v":2513,"vw":13.626597},{"c":13.5,"h":13.58,"l":13.5,"n":20,"o":13.58,"t":"2026-10-01T14:30:00Z","v":1440,"vw":13.53211},{"c":13.61,"h":13.62,"l":13.49,"n":36,"o":13.49,"t":"2026-10-01T14:45:00Z","v":1713,"vw":13.526381},{"c":13.51,"h":13.605,"l":13.4987,"n":23,"o":13.52,"t":"2026-10-01T15:00:00Z","v":1907,"vw":13.577143},{"c":13.54,"h":13.6099,"l":13.47,"n":22,"o":13.47,"t":"2026-10-01T15:15:00Z","v":1345,"vw":13.542965},{"c":13.545,"h":13.545,"l":13.51,"n":7,"o":13.51,"t":"2026-10-01T15:30:00Z","v":406,"vw":13.53625},{"c":13.61,"h":13.61,"l":13.535,"n":25,"o":13.54,"t":"2026-10-01T15:45:00Z","v":666,"vw":13.57375},{"c":13.6,"h":13.6,"l":13.5,"n":19,"o":13.595,"t":"2026-10-01T16:00:00Z","v":660,"vw":13.547},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-01T16:15:00Z","v":203,"vw":13.6},{"c":13.57,"h":13.602,"l":13.57,"n":24,"o":13.6,"t":"2026-10-01T16:30:00Z","v":4394,"vw":13.589803},{"c":13.5,"h":13.6313,"l":13.5,"n":6,"o":13.6313,"t":"2026-10-01T16:45:00Z","v":403,"vw":13.550969},{"c":13.62,"h":13.62,"l":13.52,"n":56,"o":13.545,"t":"2026-10-01T17:00:00Z","v":4592,"vw":13.567815},{"c":13.58,"h":13.645,"l":13.55,"n":10,"o":13.645,"t":"2026-10-01T17:15:00Z","v":697,"vw":13.583},{"c":13.74,"h":13.77,"l":13.7,"n":42,"o":13.7,"t":"2026-10-01T17:30:00Z","v":1487,"vw":13.736988},{"c":13.72,"h":13.72,"l":13.7,"n":41,"o":13.71,"t":"2026-10-01T17:45:00Z","v":1476,"vw":13.712022},{"c":13.7,"h":13.76,"l":13.66,"n":110,"o":13.66,"t":"2026-10-01T18:15:00Z","v":9089,"vw":13.719187},{"c":13.71,"h":13.71,"l":13.67,"n":20,"o":13.6841,"t":"2026-10-01T18:30:00Z","v":980,"vw":13.685721},{"c":13.68,"h":13.7417,"l":13.68,"n":76,"o":13.68,"t":"2026-10-01T18:45:00Z","v":4140,"vw":13.706678},{"c":13.695,"h":13.695,"l":13.58,"n":9,"o":13.58,"t":"2026-10-01T19:00:00Z","v":502,"vw":13.646372},{"c":13.7178,"h":13.7178,"l":13.62,"n":77,"o":13.62,"t":"2026-10-01T19:15:00Z","v":2553,"vw":13.668748},{"c":13.6,"h":13.69,"l":13.6,"n":53,"o":13.64,"t":"2026-10-01T19:30:00Z","v":4294,"vw":13.668224},{"c":13.62,"h":13.65,"l":13.56,"n":361,"o":13.6,"t":"2026-10-01T19:45:00Z","v":15315,"vw":13.600994},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-10-01T20:00:00Z","v":8957,"vw":13.6},{"c":13.62,"h":13.68,"l":13.62,"n":11,"o":13.68,"t":"2026-10-02T13:30:00Z","v":504,"vw":13.663425},{"c":13.655,"h":13.66,"l":13.655,"n":6,"o":13.66,"t":"2026-10-02T14:00:00Z","v":214,"vw":13.6575},{"c":13.585,"h":13.59,"l":13.585,"n":20,"o":13.59,"t":"2026-10-02T14:15:00Z","v":576,"vw":13.588},{"c":13.68,"h":13.68,"l":13.68,"n":8,"o":13.68,"t":"2026-10-02T14:30:00Z","v":467,"vw":13.68},{"c":13.78,"h":13.78,"l":13.63,"n":4,"o":13.7,"t":"2026-10-02T14:45:00Z","v":400,"vw":13.7025},{"c":13.49,"h":13.7,"l":13.49,"n":22,"o":13.7,"t":"2026-10-02T15:00:00Z","v":1158,"vw":13.603626},{"c":13.43,"h":13.43,"l":13.43,"n":3,"o":13.43,"t":"2026-10-02T15:15:00Z","v":207,"vw":13.43},{"c":13.475,"h":13.515,"l":13.475,"n":9,"o":13.51,"t":"2026-10-02T15:30:00Z","v":411,"vw":13.5},{"c":13.52,"h":13.54,"l":13.485,"n":31,"o":13.54,"t":"2026-10-02T15:45:00Z","v":2689,"vw":13.528142},{"c":13.51,"h":13.51,"l":13.4955,"n":4,"o":13.4955,"t":"2026-10-02T16:00:00Z","v":330,"vw":13.500773},{"c":13.495,"h":13.495,"l":13.495,"n":4,"o":13.495,"t":"2026-10-02T16:15:00Z","v":308,"vw":13.495},{"c":13.455,"h":13.455,"l":13.455,"n":2,"o":13.455,"t":"2026-10-02T16:30:00Z","v":101,"vw":13.455},{"c":13.46,"h":13.495,"l":13.46,"n":5,"o":13.495,"t":"2026-10-02T16:45:00Z","v":350,"vw":13.4775},{"c":13.48,"h":13.53,"l":13.48,"n":5,"o":13.53,"t":"2026-10-02T17:00:00Z","v":631,"vw":13.518532},{"c":13.495,"h":13.52,"l":13.495,"n":21,"o":13.505,"t":"2026-10-02T17:15:00Z","v":1285,"vw":13.506898},{"c":13.51,"h":13.575,"l":13.49,"n":45,"o":13.515,"t":"2026-10-02T17:30:00Z","v":3134,"vw":13.529644},{"c":13.48,"h":13.54,"l":13.48,"n":5,"o":13.48,"t":"2026-10-02T17:45:00Z","v":304,"vw":13.5},{"c":13.55,"h":13.55,"l":13.505,"n":26,"o":13.53,"t":"2026-10-02T18:00:00Z","v":1036,"vw":13.522143},{"c":13.525,"h":13.58,"l":13.51,"n":23,"o":13.535,"t":"2026-10-02T18:15:00Z","v":1018,"vw":13.545116},{"c":13.49,"h":13.5797,"l":13.46,"n":94,"o":13.485,"t":"2026-10-02T18:30:00Z","v":4536,"vw":13.490632},{"c":13.47,"h":13.5,"l":13.45,"n":15,"o":13.4958,"t":"2026-10-02T18:45:00Z","v":1200,"vw":13.48283},{"c":13.48,"h":13.49,"l":13.45,"n":48,"o":13.47,"t":"2026-10-02T19:00:00Z","v":2558,"vw":13.472339},{"c":13.46,"h":13.48,"l":13.45,"n":27,"o":13.48,"t":"2026-10-02T19:15:00Z","v":1139,"vw":13.465},{"c":13.545,"h":13.55,"l":13.44,"n":35,"o":13.46,"t":"2026-10-02T19:30:00Z","v":2061,"vw":13.489392},{"c":13.56,"h":13.59,"l":13.505,"n":224,"o":13.53,"t":"2026-10-02T19:45:00Z","v":9460,"vw":13.537279},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-02T20:00:00Z","v":5279,"vw":13.52},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-02T20:30:00Z","v":200,"vw":13.5},{"c":13.4,"h":13.48,"l":13.4,"n":19,"o":13.48,"t":"2026-10-05T13:30:00Z","v":1168,"vw":13.42524},{"c":13.59,"h":13.59,"l":13.5,"n":4,"o":13.5,"t":"2026-10-05T13:45:00Z","v":1075,"vw":13.526872},{"c":13.595,"h":13.595,"l":13.595,"n":17,"o":13.595,"t":"2026-10-05T14:00:00Z","v":280,"vw":13.595},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-05T14:15:00Z","v":100,"vw":13.63},{"c":13.45,"h":13.56,"l":13.45,"n":11,"o":13.47,"t":"2026-10-05T14:30:00Z","v":2693,"vw":13.456368},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-05T14:45:00Z","v":100,"vw":13.44},{"c":13.4993,"h":13.4993,"l":13.4993,"n":2,"o":13.4993,"t":"2026-10-05T15:00:00Z","v":304,"vw":13.4993},{"c":13.405,"h":13.405,"l":13.3,"n":2,"o":13.3,"t":"2026-10-05T15:15:00Z","v":236,"vw":13.344492},{"c":13.5,"h":13.5,"l":13.42,"n":4,"o":13.42,"t":"2026-10-05T15:30:00Z","v":271,"vw":13.46},{"c":13.505,"h":13.51,"l":13.47,"n":52,"o":13.51,"t":"2026-10-05T16:00:00Z","v":1666,"vw":13.491632},{"c":13.53,"h":13.53,"l":13.5,"n":14,"o":13.5,"t":"2026-10-05T16:15:00Z","v":1078,"vw":13.518},{"c":13.6041,"h":13.62,"l":13.6041,"n":2,"o":13.62,"t":"2026-10-05T17:00:00Z","v":229,"vw":13.611043},{"c":13.52,"h":13.57,"l":13.52,"n":27,"o":13.55,"t":"2026-10-05T17:15:00Z","v":2119,"vw":13.532714},{"c":13.505,"h":13.52,"l":13.495,"n":12,"o":13.505,"t":"2026-10-05T17:45:00Z","v":694,"vw":13.510266},{"c":13.52,"h":13.5399,"l":13.5,"n":25,"o":13.5,"t":"2026-10-05T18:00:00Z","v":4702,"vw":13.525472},{"c":13.55,"h":13.55,"l":13.48,"n":28,"o":13.48,"t":"2026-10-05T18:30:00Z","v":1334,"vw":13.525393},{"c":13.49,"h":13.53,"l":13.48,"n":39,"o":13.51,"t":"2026-10-05T18:45:00Z","v":2261,"vw":13.496949},{"c":13.47,"h":13.49,"l":13.47,"n":13,"o":13.49,"t":"2026-10-05T19:00:00Z","v":435,"vw":13.476667},{"c":13.49,"h":13.53,"l":13.48,"n":9,"o":13.48,"t":"2026-10-05T19:15:00Z","v":516,"vw":13.497241},{"c":13.52,"h":13.525,"l":13.5093,"n":44,"o":13.52,"t":"2026-10-05T19:30:00Z","v":1517,"vw":13.518136},{"c":13.49,"h":13.57,"l":13.47,"n":507,"o":13.52,"t":"2026-10-05T19:45:00Z","v":16078,"vw":13.512967},{"c":13.51,"h":13.51,"l":13.51,"n":6,"o":13.51,"t":"2026-10-05T20:00:00Z","v":6732,"vw":13.51},{"c":13.51,"h":13.51,"l":13.51,"n":8,"o":13.51,"t":"2026-10-06T13:30:00Z","v":470,"vw":13.51},{"c":13.33,"h":13.495,"l":13.31,"n":15,"o":13.495,"t":"2026-10-06T13:45:00Z","v":1107,"vw":13.368501},{"c":13.52,"h":13.52,"l":13.43,"n":12,"o":13.43,"t":"2026-10-06T14:00:00Z","v":1039,"vw":13.488633},{"c":13.41,"h":13.41,"l":13.3,"n":72,"o":13.32,"t":"2026-10-06T14:15:00Z","v":5140,"vw":13.318388},{"c":13.36,"h":13.37,"l":13.36,"n":10,"o":13.37,"t":"2026-10-06T14:30:00Z","v":990,"vw":13.363333},{"c":13.45,"h":13.47,"l":13.45,"n":23,"o":13.4647,"t":"2026-10-06T14:45:00Z","v":1086,"vw":13.457088},{"c":13.465,"h":13.465,"l":13.44,"n":16,"o":13.45,"t":"2026-10-06T15:00:00Z","v":559,"vw":13.448168},{"c":13.4652,"h":13.53,"l":13.44,"n":66,"o":13.49,"t":"2026-10-06T15:15:00Z","v":5801,"vw":13.492161},{"c":13.37,"h":13.37,"l":13.37,"n":13,"o":13.37,"t":"2026-10-06T15:45:00Z","v":581,"vw":13.37},{"c":13.335,"h":13.335,"l":13.33,"n":21,"o":13.33,"t":"2026-10-06T16:00:00Z","v":781,"vw":13.33125},{"c":13.22,"h":13.33,"l":13.22,"n":54,"o":13.3069,"t":"2026-10-06T16:15:00Z","v":6189,"vw":13.290802},{"c":13.225,"h":13.225,"l":13.225,"n":4,"o":13.225,"t":"2026-10-06T16:30:00Z","v":139,"vw":13.225},{"c":13.215,"h":13.215,"l":13.215,"n":3,"o":13.215,"t":"2026-10-06T16:45:00Z","v":300,"vw":13.215},{"c":13.27,"h":13.27,"l":13.215,"n":5,"o":13.215,"t":"2026-10-06T17:15:00Z","v":1212,"vw":13.234983},{"c":13.17,"h":13.215,"l":13.17,"n":7,"o":13.215,"t":"2026-10-06T17:30:00Z","v":519,"vw":13.20375},{"c":13.1,"h":13.19,"l":13.1,"n":52,"o":13.17,"t":"2026-10-06T17:45:00Z","v":3172,"vw":13.128853},{"c":13.12,"h":13.15,"l":13.1,"n":49,"o":13.1,"t":"2026-10-06T18:00:00Z","v":2569,"vw":13.129885},{"c":13.165,"h":13.18,"l":13.125,"n":24,"o":13.125,"t":"2026-10-06T18:15:00Z","v":1264,"vw":13.16},{"c":13.155,"h":13.2,"l":13.15,"n":20,"o":13.16,"t":"2026-10-06T18:30:00Z","v":999,"vw":13.164167},{"c":13.155,"h":13.16,"l":13.12,"n":23,"o":13.12,"t":"2026-10-06T18:45:00Z","v":1246,"vw":13.144866},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-06T19:00:00Z","v":131,"vw":13.15},{"c":13.18,"h":13.18,"l":13.175,"n":20,"o":13.18,"t":"2026-10-06T19:15:00Z","v":876,"vw":13.179231},{"c":13.14,"h":13.17,"l":13.14,"n":29,"o":13.15,"t":"2026-10-06T19:30:00Z","v":991,"vw":13.146667},{"c":13.16,"h":13.195,"l":13.14,"n":205,"o":13.14,"t":"2026-10-06T19:45:00Z","v":5290,"vw":13.16724},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-10-06T20:00:00Z","v":10545,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-07T11:15:00Z","v":228,"vw":13.15},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-07T13:30:00Z","v":356,"vw":13.13},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-07T13:45:00Z","v":202,"vw":13.1},{"c":13.21,"h":13.21,"l":13.205,"n":10,"o":13.205,"t":"2026-10-07T14:00:00Z","v":1018,"vw":13.209316},{"c":13.17,"h":13.17,"l":13.1234,"n":5,"o":13.1234,"t":"2026-10-07T14:15:00Z","v":320,"vw":13.147095},{"c":13.11,"h":13.12,"l":13.11,"n":4,"o":13.12,"t":"2026-10-07T14:30:00Z","v":236,"vw":13.115},{"c":13.18,"h":13.18,"l":13.12,"n":5,"o":13.12,"t":"2026-10-07T15:00:00Z","v":327,"vw":13.146667},{"c":13.14,"h":13.23,"l":13.135,"n":35,"o":13.23,"t":"2026-10-07T15:15:00Z","v":1685,"vw":13.158991},{"c":13.175,"h":13.175,"l":13.15,"n":10,"o":13.15,"t":"2026-10-07T15:30:00Z","v":283,"vw":13.163038},{"c":13.13,"h":13.18,"l":13.13,"n":44,"o":13.18,"t":"2026-10-07T15:45:00Z","v":1282,"vw":13.152},{"c":12.955,"h":13.1,"l":12.9,"n":71,"o":13.1,"t":"2026-10-07T16:00:00Z","v":5431,"vw":12.944279},{"c":12.92,"h":12.97,"l":12.8067,"n":95,"o":12.955,"t":"2026-10-07T16:15:00Z","v":8522,"vw":12.879957},{"c":12.9,"h":12.97,"l":12.89,"n":45,"o":12.915,"t":"2026-10-07T16:30:00Z","v":2995,"vw":12.918172},{"c":12.915,"h":12.96,"l":12.9,"n":42,"o":12.95,"t":"2026-10-07T16:45:00Z","v":1952,"vw":12.926029},{"c":12.96,"h":12.96,"l":12.9,"n":10,"o":12.9,"t":"2026-10-07T17:00:00Z","v":480,"vw":12.93},{"c":12.935,"h":12.99,"l":12.91,"n":19,"o":12.92,"t":"2026-10-07T17:15:00Z","v":2346,"vw":12.937994},{"c":12.975,"h":12.99,"l":12.96,"n":35,"o":12.97,"t":"2026-10-07T17:30:00Z","v":1171,"vw":12.980152},{"c":12.9,"h":12.99,"l":12.9,"n":31,"o":12.99,"t":"2026-10-07T17:45:00Z","v":5278,"vw":12.942627},{"c":12.94,"h":12.94,"l":12.895,"n":17,"o":12.895,"t":"2026-10-07T18:00:00Z","v":846,"vw":12.921214},{"c":13,"h":13,"l":12.9,"n":62,"o":12.9,"t":"2026-10-07T18:15:00Z","v":1679,"vw":12.942857},{"c":13,"h":13.04,"l":12.98,"n":33,"o":13.02,"t":"2026-10-07T18:30:00Z","v":2560,"vw":12.99248},{"c":12.94,"h":12.94,"l":12.94,"n":3,"o":12.94,"t":"2026-10-07T18:45:00Z","v":262,"vw":12.94},{"c":12.94,"h":12.98,"l":12.94,"n":24,"o":12.98,"t":"2026-10-07T19:00:00Z","v":977,"vw":12.973333},{"c":12.91,"h":12.96,"l":12.9,"n":48,"o":12.9,"t":"2026-10-07T19:15:00Z","v":2877,"vw":12.940196},{"c":12.87,"h":12.89,"l":12.87,"n":26,"o":12.88,"t":"2026-10-07T19:30:00Z","v":1716,"vw":12.88},{"c":12.86,"h":12.9,"l":12.85,"n":284,"o":12.89,"t":"2026-10-07T19:45:00Z","v":11447,"vw":12.884421},{"c":12.85,"h":12.85,"l":12.85,"n":7,"o":12.85,"t":"2026-10-07T20:00:00Z","v":7176,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-07T21:30:00Z","v":100,"vw":12.85},{"c":12.68,"h":13.11,"l":12.68,"n":24,"o":12.8,"t":"2026-10-08T13:30:00Z","v":2118,"vw":12.808306},{"c":12.67,"h":12.67,"l":12.66,"n":11,"o":12.67,"t":"2026-10-08T14:30:00Z","v":1257,"vw":12.661664},{"c":12.64,"h":12.7,"l":12.575,"n":65,"o":12.68,"t":"2026-10-08T15:00:00Z","v":4636,"vw":12.666217},{"c":12.55,"h":12.68,"l":12.55,"n":145,"o":12.595,"t":"2026-10-08T15:15:00Z","v":12759,"vw":12.626042},{"c":12.53,"h":12.55,"l":12.52,"n":61,"o":12.52,"t":"2026-10-08T15:30:00Z","v":4787,"vw":12.539354},{"c":12.515,"h":12.54,"l":12.48,"n":82,"o":12.53,"t":"2026-10-08T15:45:00Z","v":6385,"vw":12.514513},{"c":12.485,"h":12.49,"l":12.48,"n":25,"o":12.49,"t":"2026-10-08T16:00:00Z","v":3134,"vw":12.483851},{"c":12.485,"h":12.55,"l":12.48,"n":29,"o":12.55,"t":"2026-10-08T16:15:00Z","v":1182,"vw":12.50974},{"c":12.55,"h":12.58,"l":12.43,"n":104,"o":12.46,"t":"2026-10-08T16:30:00Z","v":7392,"vw":12.477556},{"c":12.4426,"h":12.51,"l":12.4426,"n":60,"o":12.465,"t":"2026-10-08T16:45:00Z","v":5128,"vw":12.469066},{"c":12.525,"h":12.535,"l":12.43,"n":123,"o":12.46,"t":"2026-10-08T17:00:00Z","v":6833,"vw":12.46386},{"c":12.555,"h":12.555,"l":12.47,"n":80,"o":12.48,"t":"2026-10-08T17:15:00Z","v":4588,"vw":12.511066},{"c":12.663,"h":12.663,"l":12.605,"n":40,"o":12.605,"t":"2026-10-08T17:30:00Z","v":582,"vw":12.641909},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-08T17:45:00Z","v":100,"vw":12.645},{"c":12.59,"h":12.655,"l":12.59,"n":33,"o":12.63,"t":"2026-10-08T18:00:00Z","v":1430,"vw":12.619},{"c":12.58,"h":12.58,"l":12.58,"n":11,"o":12.58,"t":"2026-10-08T18:30:00Z","v":310,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":19,"o":12.58,"t":"2026-10-08T18:45:00Z","v":898,"vw":12.58},{"c":12.58,"h":12.64,"l":12.53,"n":31,"o":12.58,"t":"2026-10-08T19:00:00Z","v":1550,"vw":12.595103},{"c":12.54,"h":12.59,"l":12.54,"n":26,"o":12.5734,"t":"2026-10-08T19:15:00Z","v":2205,"vw":12.573389},{"c":12.51,"h":12.58,"l":12.51,"n":120,"o":12.54,"t":"2026-10-08T19:30:00Z","v":7414,"vw":12.53938},{"c":12.42,"h":12.53,"l":12.42,"n":302,"o":12.48,"t":"2026-10-08T19:45:00Z","v":16000,"vw":12.464281},{"c":12.42,"h":12.42,"l":12.42,"n":6,"o":12.42,"t":"2026-10-08T20:00:00Z","v":7041,"vw":12.42},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-09T08:00:00Z","v":196,"vw":12.55},{"c":12.6,"h":12.61,"l":12.42,"n":44,"o":12.42,"t":"2026-10-09T13:30:00Z","v":5189,"vw":12.438684},{"c":12.8,"h":12.8,"l":12.7385,"n":3,"o":12.7385,"t":"2026-10-09T14:00:00Z","v":1101,"vw":12.744091},{"c":12.75,"h":13.15,"l":12.5005,"n":40,"o":12.53,"t":"2026-10-09T14:15:00Z","v":11841,"vw":12.538735},{"c":12.645,"h":12.68,"l":12.645,"n":27,"o":12.68,"t":"2026-10-09T14:30:00Z","v":1222,"vw":12.6593},{"c":12.79,"h":12.9,"l":12.69,"n":105,"o":12.69,"t":"2026-10-09T14:45:00Z","v":10757,"vw":12.850537},{"c":12.645,"h":12.645,"l":12.645,"n":2,"o":12.645,"t":"2026-10-09T15:30:00Z","v":785,"vw":12.645},{"c":12.645,"h":12.66,"l":12.62,"n":19,"o":12.66,"t":"2026-10-09T15:45:00Z","v":533,"vw":12.64125},{"c":12.6062,"h":12.6757,"l":12.6062,"n":4,"o":12.64,"t":"2026-10-09T16:00:00Z","v":811,"vw":12.651872},{"c":12.695,"h":12.695,"l":12.695,"n":2,"o":12.695,"t":"2026-10-09T16:15:00Z","v":102,"vw":12.695},{"c":12.59,"h":12.64,"l":12.59,"n":15,"o":12.64,"t":"2026-10-09T16:45:00Z","v":645,"vw":12.6225},{"c":12.67,"h":12.67,"l":12.62,"n":17,"o":12.63,"t":"2026-10-09T17:00:00Z","v":1262,"vw":12.647627},{"c":12.58,"h":12.62,"l":12.537,"n":73,"o":12.6,"t":"2026-10-09T17:15:00Z","v":6083,"vw":12.589735},{"c":12.61,"h":12.61,"l":12.55,"n":22,"o":12.61,"t":"2026-10-09T17:30:00Z","v":2218,"vw":12.603824},{"c":12.625,"h":12.65,"l":12.605,"n":13,"o":12.605,"t":"2026-10-09T17:45:00Z","v":1957,"vw":12.628658},{"c":12.62,"h":12.65,"l":12.585,"n":57,"o":12.605,"t":"2026-10-09T18:00:00Z","v":2247,"vw":12.626831},{"c":12.605,"h":12.63,"l":12.57,"n":31,"o":12.6,"t":"2026-10-09T18:15:00Z","v":2860,"vw":12.598574},{"c":12.48,"h":12.6,"l":12.475,"n":68,"o":12.6,"t":"2026-10-09T18:30:00Z","v":4804,"vw":12.52766},{"c":12.52,"h":12.52,"l":12.46,"n":49,"o":12.48,"t":"2026-10-09T18:45:00Z","v":3857,"vw":12.480261},{"c":12.53,"h":12.54,"l":12.5,"n":31,"o":12.5,"t":"2026-10-09T19:00:00Z","v":1982,"vw":12.520482},{"c":12.58,"h":12.59,"l":12.54,"n":55,"o":12.5483,"t":"2026-10-09T19:15:00Z","v":4414,"vw":12.560379},{"c":12.55,"h":12.57,"l":12.525,"n":53,"o":12.57,"t":"2026-10-09T19:30:00Z","v":3713,"vw":12.54894},{"c":12.56,"h":12.585,"l":12.53,"n":271,"o":12.555,"t":"2026-10-09T19:45:00Z","v":9853,"vw":12.546601},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-09T20:00:00Z","v":7924,"vw":12.54},{"c":12.49,"h":12.69,"l":12.49,"n":31,"o":12.5,"t":"2026-10-12T13:30:00Z","v":1416,"vw":12.545128},{"c":12.545,"h":12.6057,"l":12.545,"n":18,"o":12.6057,"t":"2026-10-12T13:45:00Z","v":570,"vw":12.571014},{"c":12.35,"h":12.57,"l":12.35,"n":57,"o":12.57,"t":"2026-10-12T14:00:00Z","v":5924,"vw":12.430458},{"c":12.49,"h":12.49,"l":12.4831,"n":8,"o":12.4831,"t":"2026-10-12T14:15:00Z","v":303,"vw":12.486386},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-10-12T14:30:00Z","v":105,"vw":12.49},{"c":12.515,"h":12.515,"l":12.435,"n":18,"o":12.45,"t":"2026-10-12T14:45:00Z","v":1193,"vw":12.465772},{"c":12.41,"h":12.45,"l":12.35,"n":28,"o":12.45,"t":"2026-10-12T15:00:00Z","v":1611,"vw":12.405356},{"c":12.37,"h":12.44,"l":12.35,"n":62,"o":12.415,"t":"2026-10-12T15:15:00Z","v":5327,"vw":12.373815},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-12T15:45:00Z","v":202,"vw":12.4},{"c":12.445,"h":12.445,"l":12.39,"n":16,"o":12.39,"t":"2026-10-12T16:15:00Z","v":1275,"vw":12.399394},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-12T16:30:00Z","v":165,"vw":12.48},{"c":12.39,"h":12.435,"l":12.39,"n":4,"o":12.435,"t":"2026-10-12T16:45:00Z","v":489,"vw":12.401719},{"c":12.435,"h":12.435,"l":12.435,"n":2,"o":12.435,"t":"2026-10-12T17:00:00Z","v":200,"vw":12.435},{"c":12.405,"h":12.435,"l":12.4,"n":16,"o":12.4,"t":"2026-10-12T17:15:00Z","v":1081,"vw":12.419322},{"c":12.42,"h":12.42,"l":12.38,"n":14,"o":12.38,"t":"2026-10-12T17:30:00Z","v":961,"vw":12.409494},{"c":12.45,"h":12.49,"l":12.42,"n":24,"o":12.42,"t":"2026-10-12T17:45:00Z","v":1407,"vw":12.451633},{"c":12.49,"h":12.55,"l":12.46,"n":41,"o":12.46,"t":"2026-10-12T18:00:00Z","v":1886,"vw":12.505736},{"c":12.545,"h":12.545,"l":12.515,"n":26,"o":12.515,"t":"2026-10-12T18:15:00Z","v":1748,"vw":12.521115},{"c":12.465,"h":12.535,"l":12.465,"n":23,"o":12.5,"t":"2026-10-12T18:30:00Z","v":698,"vw":12.501429},{"c":12.52,"h":12.555,"l":12.45,"n":64,"o":12.49,"t":"2026-10-12T18:45:00Z","v":5676,"vw":12.492196},{"c":12.53,"h":12.54,"l":12.52,"n":20,"o":12.52,"t":"2026-10-12T19:00:00Z","v":1804,"vw":12.531256},{"c":12.535,"h":12.585,"l":12.51,"n":18,"o":12.525,"t":"2026-10-12T19:15:00Z","v":1171,"vw":12.538247},{"c":12.52,"h":12.55,"l":12.52,"n":24,"o":12.52,"t":"2026-10-12T19:30:00Z","v":1362,"vw":12.541253},{"c":12.58,"h":12.59,"l":12.525,"n":409,"o":12.54,"t":"2026-10-12T19:45:00Z","v":13440,"vw":12.565302},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-12T20:00:00Z","v":6561,"vw":12.56},{"c":12.62,"h":12.62,"l":12.55,"n":10,"o":12.55,"t":"2026-10-13T13:30:00Z","v":403,"vw":12.576646},{"c":12.62,"h":12.62,"l":12.62,"n":6,"o":12.62,"t":"2026-10-13T13:45:00Z","v":233,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-13T14:00:00Z","v":122,"vw":12.62},{"c":12.44,"h":12.5,"l":12.44,"n":8,"o":12.5,"t":"2026-10-13T14:15:00Z","v":533,"vw":12.487755},{"c":12.46,"h":12.531,"l":12.46,"n":26,"o":12.531,"t":"2026-10-13T14:30:00Z","v":2125,"vw":12.512739},{"c":12.48,"h":12.485,"l":12.4249,"n":40,"o":12.445,"t":"2026-10-13T15:15:00Z","v":7645,"vw":12.464698},{"c":12.43,"h":12.46,"l":12.43,"n":15,"o":12.46,"t":"2026-10-13T15:30:00Z","v":611,"vw":12.45},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-13T15:45:00Z","v":219,"vw":12.39},{"c":12.395,"h":12.395,"l":12.395,"n":1,"o":12.395,"t":"2026-10-13T16:00:00Z","v":100,"vw":12.395},{"c":12.4,"h":12.4,"l":12.4,"n":9,"o":12.4,"t":"2026-10-13T16:15:00Z","v":201,"vw":12.4},{"c":12.3,"h":12.35,"l":12.3,"n":23,"o":12.35,"t":"2026-10-13T16:30:00Z","v":1707,"vw":12.331122},{"c":12.24,"h":12.25,"l":12.2,"n":25,"o":12.25,"t":"2026-10-13T17:00:00Z","v":2541,"vw":12.235578},{"c":12.236,"h":12.28,"l":12.215,"n":35,"o":12.23,"t":"2026-10-13T17:15:00Z","v":1718,"vw":12.24535},{"c":12.33,"h":12.365,"l":12.22,"n":74,"o":12.3241,"t":"2026-10-13T17:30:00Z","v":7048,"vw":12.302279},{"c":12.33,"h":12.35,"l":12.33,"n":6,"o":12.35,"t":"2026-10-13T17:45:00Z","v":335,"vw":12.338299},{"c":12.34,"h":12.34,"l":12.33,"n":20,"o":12.33,"t":"2026-10-13T18:00:00Z","v":6029,"vw":12.338796},{"c":12.285,"h":12.33,"l":12.285,"n":60,"o":12.32,"t":"2026-10-13T18:15:00Z","v":3487,"vw":12.312506},{"c":12.32,"h":12.35,"l":12.3,"n":36,"o":12.31,"t":"2026-10-13T18:45:00Z","v":2832,"vw":12.315182},{"c":12.25,"h":12.34,"l":12.25,"n":53,"o":12.315,"t":"2026-10-13T19:00:00Z","v":4446,"vw":12.298698},{"c":12.25,"h":12.29,"l":12.25,"n":36,"o":12.29,"t":"2026-10-13T19:15:00Z","v":1639,"vw":12.279881},{"c":12.265,"h":12.28,"l":12.22,"n":45,"o":12.25,"t":"2026-10-13T19:30:00Z","v":6204,"vw":12.248929},{"c":12.21,"h":12.265,"l":12.19,"n":303,"o":12.265,"t":"2026-10-13T19:45:00Z","v":15409,"vw":12.223018},{"c":12.22,"h":12.22,"l":12.22,"n":4,"o":12.22,"t":"2026-10-13T20:00:00Z","v":9203,"vw":12.22},{"c":12.09,"h":12.09,"l":12.09,"n":16,"o":12.09,"t":"2026-10-14T13:15:00Z","v":1584,"vw":12.09},{"c":12.175,"h":12.19,"l":12.175,"n":10,"o":12.19,"t":"2026-10-14T13:30:00Z","v":6399,"vw":12.18976},{"c":12.19,"h":12.2,"l":12.19,"n":9,"o":12.2,"t":"2026-10-14T13:45:00Z","v":2591,"vw":12.195469},{"c":12.23,"h":12.34,"l":12.17,"n":32,"o":12.19,"t":"2026-10-14T14:00:00Z","v":3676,"vw":12.213734},{"c":12.19,"h":12.23,"l":12.15,"n":18,"o":12.23,"t":"2026-10-14T14:15:00Z","v":1016,"vw":12.19125},{"c":12.2,"h":12.2,"l":12.2,"n":11,"o":12.2,"t":"2026-10-14T14:45:00Z","v":192,"vw":12.2},{"c":12.19,"h":12.235,"l":12.15,"n":36,"o":12.195,"t":"2026-10-14T15:15:00Z","v":2575,"vw":12.185477},{"c":12.0706,"h":12.0706,"l":12.0601,"n":6,"o":12.0601,"t":"2026-10-14T15:30:00Z","v":634,"vw":12.061895},{"c":12.13,"h":12.13,"l":12.07,"n":14,"o":12.07,"t":"2026-10-14T15:45:00Z","v":2285,"vw":12.127143},{"c":12.1,"h":12.1,"l":12.07,"n":17,"o":12.07,"t":"2026-10-14T16:00:00Z","v":2709,"vw":12.09829},{"c":12.074,"h":12.1,"l":12.074,"n":3,"o":12.1,"t":"2026-10-14T16:15:00Z","v":694,"vw":12.092453},{"c":12.03,"h":12.07,"l":12.03,"n":29,"o":12.07,"t":"2026-10-14T16:30:00Z","v":833,"vw":12.063333},{"c":12.05,"h":12.06,"l":12.03,"n":46,"o":12.03,"t":"2026-10-14T16:45:00Z","v":1648,"vw":12.045055},{"c":12.04,"h":12.05,"l":12.03,"n":35,"o":12.03,"t":"2026-10-14T17:00:00Z","v":1514,"vw":12.036},{"c":12.05,"h":12.05,"l":12.035,"n":32,"o":12.035,"t":"2026-10-14T17:15:00Z","v":1724,"vw":12.047},{"c":12.065,"h":12.065,"l":12.04,"n":23,"o":12.04,"t":"2026-10-14T17:30:00Z","v":857,"vw":12.054167},{"c":12.07,"h":12.14,"l":12.07,"n":22,"o":12.14,"t":"2026-10-14T17:45:00Z","v":1073,"vw":12.098962},{"c":12.06,"h":12.08,"l":12.05,"n":87,"o":12.065,"t":"2026-10-14T18:00:00Z","v":3707,"vw":12.062256},{"c":12.045,"h":12.05,"l":12.04,"n":18,"o":12.05,"t":"2026-10-14T18:15:00Z","v":958,"vw":12.045},{"c":11.96,"h":12.01,"l":11.96,"n":60,"o":12.01,"t":"2026-10-14T18:30:00Z","v":3108,"vw":11.990602},{"c":11.975,"h":11.975,"l":11.96,"n":19,"o":11.965,"t":"2026-10-14T18:45:00Z","v":828,"vw":11.967857},{"c":11.96,"h":11.975,"l":11.94,"n":86,"o":11.975,"t":"2026-10-14T19:00:00Z","v":4756,"vw":11.955495},{"c":11.98,"h":12,"l":11.97,"n":65,"o":11.97,"t":"2026-10-14T19:15:00Z","v":2118,"vw":11.985385},{"c":11.94,"h":11.99,"l":11.92,"n":141,"o":11.98,"t":"2026-10-14T19:30:00Z","v":6126,"vw":11.947533},{"c":11.9,"h":11.9775,"l":11.9,"n":380,"o":11.925,"t":"2026-10-14T19:45:00Z","v":14295,"vw":11.929775},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-14T20:00:00Z","v":17240,"vw":11.91},{"c":11.9,"h":12,"l":11.87,"n":78,"o":11.99,"t":"2026-10-15T13:30:00Z","v":6560,"vw":11.963182},{"c":11.96,"h":11.99,"l":11.95,"n":12,"o":11.95,"t":"2026-10-15T13:45:00Z","v":515,"vw":11.966667},{"c":12.03,"h":12.17,"l":12,"n":100,"o":12,"t":"2026-10-15T14:00:00Z","v":3419,"vw":12.032241},{"c":12.06,"h":12.23,"l":12.06,"n":16,"o":12.23,"t":"2026-10-15T14:15:00Z","v":751,"vw":12.125},{"c":12.19,"h":12.19,"l":12.09,"n":20,"o":12.09,"t":"2026-10-15T14:30:00Z","v":521,"vw":12.14},{"c":12.205,"h":12.205,"l":12.205,"n":13,"o":12.205,"t":"2026-10-15T14:45:00Z","v":341,"vw":12.205},{"c":12.14,"h":12.19,"l":12.14,"n":7,"o":12.19,"t":"2026-10-15T15:00:00Z","v":253,"vw":12.165},{"c":12.09,"h":12.16,"l":12.09,"n":26,"o":12.16,"t":"2026-10-15T15:15:00Z","v":1308,"vw":12.147},{"c":12.085,"h":12.15,"l":12.085,"n":10,"o":12.15,"t":"2026-10-15T15:30:00Z","v":300,"vw":12.117338},{"c":12.05,"h":12.05,"l":12,"n":17,"o":12.02,"t":"2026-10-15T15:45:00Z","v":3679,"vw":12.003714},{"c":12.015,"h":12.07,"l":12.015,"n":3,"o":12.07,"t":"2026-10-15T16:00:00Z","v":2499,"vw":12.017201},{"c":12,"h":12,"l":11.97,"n":21,"o":11.97,"t":"2026-10-15T16:15:00Z","v":1493,"vw":11.974702},{"c":12.01,"h":12.02,"l":12,"n":28,"o":12,"t":"2026-10-15T16:30:00Z","v":1092,"vw":12.011719},{"c":12.05,"h":12.05,"l":11.97,"n":6,"o":12.04,"t":"2026-10-15T16:45:00Z","v":1405,"vw":11.984964},{"c":12.02,"h":12.035,"l":12.02,"n":14,"o":12.035,"t":"2026-10-15T17:00:00Z","v":549,"vw":12.025},{"c":12.005,"h":12.01,"l":11.99,"n":7,"o":11.99,"t":"2026-10-15T17:15:00Z","v":1004,"vw":11.993889},{"c":11.995,"h":11.9997,"l":11.97,"n":39,"o":11.9997,"t":"2026-10-15T17:30:00Z","v":1593,"vw":11.97762},{"c":11.95,"h":11.99,"l":11.95,"n":40,"o":11.99,"t":"2026-10-15T17:45:00Z","v":2106,"vw":11.97},{"c":11.995,"h":11.995,"l":11.945,"n":22,"o":11.945,"t":"2026-10-15T18:00:00Z","v":899,"vw":11.970924},{"c":11.995,"h":12,"l":11.995,"n":10,"o":12,"t":"2026-10-15T18:15:00Z","v":297,"vw":11.9975},{"c":11.965,"h":12.01,"l":11.965,"n":12,"o":12.01,"t":"2026-10-15T18:30:00Z","v":665,"vw":11.99},{"c":12.055,"h":12.055,"l":11.965,"n":41,"o":11.965,"t":"2026-10-15T18:45:00Z","v":5048,"vw":11.993113},{"c":12.02,"h":12.035,"l":12,"n":16,"o":12.035,"t":"2026-10-15T19:00:00Z","v":1050,"vw":12.019491},{"c":12.1,"h":12.1,"l":12.04,"n":68,"o":12.04,"t":"2026-10-15T19:15:00Z","v":2201,"vw":12.085459},{"c":12.1,"h":12.1,"l":12.08,"n":117,"o":12.09,"t":"2026-10-15T19:30:00Z","v":3329,"vw":12.091111},{"c":12.16,"h":12.215,"l":12.09,"n":567,"o":12.09,"t":"2026-10-15T19:45:00Z","v":22047,"vw":12.160098},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-15T20:00:00Z","v":18293,"vw":12.21},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-10-16T13:30:00Z","v":952,"vw":12.24},{"c":12.22,"h":12.22,"l":12.08,"n":14,"o":12.195,"t":"2026-10-16T13:45:00Z","v":616,"vw":12.147},{"c":12.12,"h":12.12,"l":12.11,"n":19,"o":12.12,"t":"2026-10-16T14:15:00Z","v":710,"vw":12.115},{"c":12.115,"h":12.13,"l":12.115,"n":28,"o":12.13,"t":"2026-10-16T14:45:00Z","v":750,"vw":12.122901},{"c":12.0501,"h":12.125,"l":12.0501,"n":4,"o":12.125,"t":"2026-10-16T15:15:00Z","v":923,"vw":12.075067},{"c":12.05,"h":12.05,"l":12.05,"n":28,"o":12.05,"t":"2026-10-16T15:30:00Z","v":616,"vw":12.05},{"c":12.03,"h":12.03,"l":11.94,"n":20,"o":11.98,"t":"2026-10-16T15:45:00Z","v":905,"vw":11.971177},{"c":11.99,"h":12.03,"l":11.99,"n":3,"o":12.03,"t":"2026-10-16T16:00:00Z","v":241,"vw":12.01},{"c":11.91,"h":11.91,"l":11.91,"n":27,"o":11.91,"t":"2026-10-16T16:45:00Z","v":393,"vw":11.91},{"c":11.935,"h":11.935,"l":11.935,"n":4,"o":11.935,"t":"2026-10-16T17:00:00Z","v":146,"vw":11.935},{"c":11.9268,"h":11.9268,"l":11.9268,"n":4,"o":11.9268,"t":"2026-10-16T17:15:00Z","v":240,"vw":11.9268},{"c":11.94,"h":11.95,"l":11.9174,"n":24,"o":11.94,"t":"2026-10-16T17:30:00Z","v":828,"vw":11.936986},{"c":11.94,"h":11.97,"l":11.94,"n":21,"o":11.97,"t":"2026-10-16T17:45:00Z","v":622,"vw":11.94611},{"c":11.91,"h":11.96,"l":11.91,"n":11,"o":11.96,"t":"2026-10-16T18:00:00Z","v":968,"vw":11.925588},{"c":11.9,"h":11.93,"l":11.9,"n":29,"o":11.93,"t":"2026-10-16T18:15:00Z","v":1216,"vw":11.904685},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-16T18:30:00Z","v":139,"vw":11.93},{"c":11.925,"h":11.925,"l":11.9,"n":23,"o":11.925,"t":"2026-10-16T18:45:00Z","v":1467,"vw":11.923089},{"c":11.91,"h":11.925,"l":11.91,"n":3,"o":11.925,"t":"2026-10-16T19:00:00Z","v":234,"vw":11.918151},{"c":11.9499,"h":11.95,"l":11.925,"n":25,"o":11.925,"t":"2026-10-16T19:15:00Z","v":720,"vw":11.943987},{"c":11.87,"h":11.93,"l":11.87,"n":49,"o":11.93,"t":"2026-10-16T19:30:00Z","v":1664,"vw":11.895025},{"c":11.87,"h":11.89,"l":11.84,"n":246,"o":11.8754,"t":"2026-10-16T19:45:00Z","v":5708,"vw":11.868283},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-16T20:00:00Z","v":7259,"vw":11.85},{"c":11.86,"h":11.94,"l":11.86,"n":32,"o":11.94,"t":"2026-10-19T13:30:00Z","v":1366,"vw":11.908451},{"c":12.025,"h":12.025,"l":12.025,"n":10,"o":12.025,"t":"2026-10-19T13:45:00Z","v":209,"vw":12.025},{"c":12.0261,"h":12.0261,"l":12.02,"n":21,"o":12.02,"t":"2026-10-19T14:00:00Z","v":811,"vw":12.024018},{"c":12.33,"h":12.33,"l":12,"n":92,"o":12.15,"t":"2026-10-19T14:15:00Z","v":8199,"vw":12.078461},{"c":12.15,"h":12.18,"l":12.09,"n":34,"o":12.18,"t":"2026-10-19T14:30:00Z","v":1346,"vw":12.116786},{"c":12.28,"h":12.29,"l":12.18,"n":16,"o":12.18,"t":"2026-10-19T15:15:00Z","v":2149,"vw":12.216712},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-19T15:30:00Z","v":100,"vw":12.28},{"c":12.27,"h":12.27,"l":12.18,"n":23,"o":12.225,"t":"2026-10-19T15:45:00Z","v":1805,"vw":12.222884},{"c":12.18,"h":12.23,"l":12.18,"n":63,"o":12.23,"t":"2026-10-19T16:00:00Z","v":1683,"vw":12.2},{"c":12.25,"h":12.34,"l":12.21,"n":124,"o":12.28,"t":"2026-10-19T16:15:00Z","v":6563,"vw":12.271341},{"c":12.28,"h":12.285,"l":12.22,"n":24,"o":12.285,"t":"2026-10-19T16:45:00Z","v":1057,"vw":12.256629},{"c":12.19,"h":12.24,"l":12.19,"n":60,"o":12.23,"t":"2026-10-19T17:00:00Z","v":2358,"vw":12.219338},{"c":12.19,"h":12.2358,"l":12.19,"n":4,"o":12.2358,"t":"2026-10-19T17:15:00Z","v":336,"vw":12.217697},{"c":12.255,"h":12.325,"l":12.2,"n":44,"o":12.2,"t":"2026-10-19T17:30:00Z","v":2669,"vw":12.252016},{"c":12.24,"h":12.2871,"l":12.24,"n":23,"o":12.255,"t":"2026-10-19T17:45:00Z","v":981,"vw":12.267699},{"c":12.245,"h":12.245,"l":12.2,"n":13,"o":12.2,"t":"2026-10-19T18:00:00Z","v":779,"vw":12.218242},{"c":12.22,"h":12.2999,"l":12.22,"n":22,"o":12.2999,"t":"2026-10-19T18:15:00Z","v":1014,"vw":12.246683},{"c":12.37,"h":12.42,"l":12.23,"n":203,"o":12.245,"t":"2026-10-19T18:30:00Z","v":14843,"vw":12.308362},{"c":12.29,"h":12.38,"l":12.26,"n":134,"o":12.38,"t":"2026-10-19T18:45:00Z","v":14463,"vw":12.374275},{"c":12.36,"h":12.41,"l":12.28,"n":154,"o":12.28,"t":"2026-10-19T19:00:00Z","v":14673,"vw":12.372357},{"c":12.645,"h":12.68,"l":12.355,"n":889,"o":12.355,"t":"2026-10-19T19:15:00Z","v":32472,"vw":12.497274},{"c":12.675,"h":12.755,"l":12.54,"n":354,"o":12.67,"t":"2026-10-19T19:30:00Z","v":31142,"vw":12.63337},{"c":12.69,"h":12.72,"l":12.42,"n":1002,"o":12.69,"t":"2026-10-19T19:45:00Z","v":35632,"vw":12.631855},{"c":12.7,"h":12.7,"l":12.7,"n":6,"o":12.7,"t":"2026-10-19T20:00:00Z","v":6503,"vw":12.7},{"c":12.6,"h":12.77,"l":12.415,"n":112,"o":12.6,"t":"2026-10-20T13:30:00Z","v":23375,"vw":12.52046},{"c":12.61,"h":12.75,"l":12.4,"n":250,"o":12.55,"t":"2026-10-20T13:45:00Z","v":62835,"vw":12.602065},{"c":12.83,"h":12.895,"l":12.61,"n":149,"o":12.61,"t":"2026-10-20T14:00:00Z","v":13384,"vw":12.708259},{"c":12.83,"h":12.83,"l":12.67,"n":6,"o":12.67,"t":"2026-10-20T14:15:00Z","v":1869,"vw":12.705556},{"c":12.875,"h":12.875,"l":12.76,"n":23,"o":12.87,"t":"2026-10-20T14:30:00Z","v":1115,"vw":12.842163},{"c":12.825,"h":12.85,"l":12.67,"n":27,"o":12.825,"t":"2026-10-20T14:45:00Z","v":2685,"vw":12.795517},{"c":12.825,"h":12.8425,"l":12.825,"n":10,"o":12.825,"t":"2026-10-20T15:00:00Z","v":418,"vw":12.830833},{"c":12.72,"h":12.84,"l":12.67,"n":93,"o":12.825,"t":"2026-10-20T15:15:00Z","v":8390,"vw":12.720258},{"c":12.72,"h":12.72,"l":12.57,"n":14,"o":12.59,"t":"2026-10-20T15:30:00Z","v":537,"vw":12.6125},{"c":12.54,"h":12.57,"l":12.515,"n":61,"o":12.56,"t":"2026-10-20T15:45:00Z","v":3269,"vw":12.558649},{"c":12.5,"h":12.5,"l":12.37,"n":15,"o":12.5,"t":"2026-10-20T16:30:00Z","v":1723,"vw":12.394118},{"c":12.43,"h":12.505,"l":12.325,"n":69,"o":12.5,"t":"2026-10-20T16:45:00Z","v":5400,"vw":12.382308},{"c":12.39,"h":12.4203,"l":12.35,"n":84,"o":12.35,"t":"2026-10-20T17:00:00Z","v":3555,"vw":12.381573},{"c":12.395,"h":12.43,"l":12.35,"n":83,"o":12.39,"t":"2026-10-20T17:15:00Z","v":4303,"vw":12.387234},{"c":12.32,"h":12.395,"l":12.31,"n":65,"o":12.395,"t":"2026-10-20T17:30:00Z","v":5142,"vw":12.351617},{"c":12.42,"h":12.42,"l":12.32,"n":140,"o":12.36,"t":"2026-10-20T17:45:00Z","v":5170,"vw":12.363077},{"c":12.285,"h":12.42,"l":12.285,"n":86,"o":12.42,"t":"2026-10-20T18:00:00Z","v":7161,"vw":12.338439},{"c":12.39,"h":12.39,"l":12.36,"n":8,"o":12.385,"t":"2026-10-20T18:15:00Z","v":639,"vw":12.380833},{"c":12.24,"h":12.285,"l":12.23,"n":72,"o":12.285,"t":"2026-10-20T18:30:00Z","v":2943,"vw":12.272273},{"c":12.23,"h":12.27,"l":12.19,"n":68,"o":12.24,"t":"2026-10-20T18:45:00Z","v":4473,"vw":12.215273},{"c":12.345,"h":12.36,"l":12.28,"n":101,"o":12.28,"t":"2026-10-20T19:00:00Z","v":7900,"vw":12.330242},{"c":12.22,"h":12.36,"l":12.22,"n":142,"o":12.345,"t":"2026-10-20T19:15:00Z","v":14159,"vw":12.324898},{"c":12.31,"h":12.32,"l":12.225,"n":35,"o":12.23,"t":"2026-10-20T19:30:00Z","v":2554,"vw":12.299745},{"c":12.14,"h":12.31,"l":12.07,"n":496,"o":12.31,"t":"2026-10-20T19:45:00Z","v":27782,"vw":12.166493},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-20T20:00:00Z","v":13738,"vw":12.1},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-21T13:30:00Z","v":200,"vw":12.08},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-21T13:45:00Z","v":105,"vw":12.11},{"c":12.1684,"h":12.1684,"l":12.01,"n":51,"o":12.05,"t":"2026-10-21T14:00:00Z","v":6337,"vw":12.069023},{"c":12.12,"h":12.12,"l":12.09,"n":35,"o":12.09,"t":"2026-10-21T14:15:00Z","v":1877,"vw":12.106841},{"c":12.265,"h":12.265,"l":12.19,"n":61,"o":12.2,"t":"2026-10-21T14:30:00Z","v":3351,"vw":12.204091},{"c":12.21,"h":12.22,"l":12.2,"n":114,"o":12.21,"t":"2026-10-21T15:00:00Z","v":5013,"vw":12.20553},{"c":12.25,"h":12.29,"l":12.225,"n":23,"o":12.225,"t":"2026-10-21T15:15:00Z","v":1266,"vw":12.239076},{"c":12.24,"h":12.26,"l":12.19,"n":45,"o":12.255,"t":"2026-10-21T15:30:00Z","v":6461,"vw":12.248052},{"c":12.12,"h":12.205,"l":12.12,"n":12,"o":12.205,"t":"2026-10-21T15:45:00Z","v":1408,"vw":12.181863},{"c":12.24,"h":12.25,"l":12.09,"n":119,"o":12.12,"t":"2026-10-21T16:15:00Z","v":7709,"vw":12.192395},{"c":12.41,"h":12.41,"l":12.24,"n":136,"o":12.24,"t":"2026-10-21T16:30:00Z","v":13997,"vw":12.335345},{"c":12.33,"h":12.45,"l":12.33,"n":50,"o":12.45,"t":"2026-10-21T16:45:00Z","v":2364,"vw":12.384805},{"c":12.27,"h":12.47,"l":12.26,"n":72,"o":12.335,"t":"2026-10-21T17:00:00Z","v":3956,"vw":12.309123},{"c":12.3,"h":12.3,"l":12.25,"n":87,"o":12.3,"t":"2026-10-21T17:15:00Z","v":2391,"vw":12.273862},{"c":12.32,"h":12.33,"l":12.26,"n":131,"o":12.26,"t":"2026-10-21T17:30:00Z","v":9113,"vw":12.307875},{"c":12.285,"h":12.33,"l":12.28,"n":120,"o":12.31,"t":"2026-10-21T17:45:00Z","v":11126,"vw":12.307014},{"c":12.31,"h":12.33,"l":12.29,"n":46,"o":12.31,"t":"2026-10-21T18:00:00Z","v":3134,"vw":12.307697},{"c":12.34,"h":12.365,"l":12.31,"n":24,"o":12.31,"t":"2026-10-21T18:15:00Z","v":1028,"vw":12.34},{"c":12.33,"h":12.34,"l":12.31,"n":27,"o":12.34,"t":"2026-10-21T18:30:00Z","v":1471,"vw":12.316614},{"c":12.315,"h":12.375,"l":12.3,"n":135,"o":12.31,"t":"2026-10-21T18:45:00Z","v":8959,"vw":12.32708},{"c":12.305,"h":12.305,"l":12.27,"n":39,"o":12.29,"t":"2026-10-21T19:00:00Z","v":1619,"vw":12.286047},{"c":12.08,"h":12.3,"l":12.075,"n":176,"o":12.29,"t":"2026-10-21T19:15:00Z","v":16680,"vw":12.200379},{"c":12.16,"h":12.16,"l":12.07,"n":173,"o":12.08,"t":"2026-10-21T19:30:00Z","v":16249,"vw":12.126504},{"c":12.11,"h":12.16,"l":12.07,"n":372,"o":12.13,"t":"2026-10-21T19:45:00Z","v":16869,"vw":12.101279},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T20:00:00Z","v":7510,"vw":12.1},{"c":12.05,"h":12.05,"l":12.02,"n":4,"o":12.02,"t":"2026-10-22T13:30:00Z","v":3996,"vw":12.021136},{"c":12.135,"h":12.135,"l":12.04,"n":6,"o":12.04,"t":"2026-10-22T14:00:00Z","v":204,"vw":12.0875},{"c":12.26,"h":12.28,"l":12.115,"n":51,"o":12.15,"t":"2026-10-22T14:15:00Z","v":7894,"vw":12.195934},{"c":12.1301,"h":12.27,"l":12.1301,"n":9,"o":12.27,"t":"2026-10-22T14:30:00Z","v":540,"vw":12.21004},{"c":12.27,"h":12.28,"l":12.1605,"n":13,"o":12.215,"t":"2026-10-22T14:45:00Z","v":2750,"vw":12.185713},{"c":12.27,"h":12.28,"l":12.215,"n":19,"o":12.27,"t":"2026-10-22T15:00:00Z","v":1945,"vw":12.245128},{"c":12.28,"h":12.3,"l":12.274,"n":32,"o":12.29,"t":"2026-10-22T15:15:00Z","v":2439,"vw":12.288393},{"c":12.225,"h":12.33,"l":12.21,"n":44,"o":12.32,"t":"2026-10-22T15:30:00Z","v":2486,"vw":12.24098},{"c":12.21,"h":12.21,"l":12.21,"n":10,"o":12.21,"t":"2026-10-22T15:45:00Z","v":292,"vw":12.21},{"c":12.23,"h":12.28,"l":12.2,"n":40,"o":12.28,"t":"2026-10-22T16:00:00Z","v":5272,"vw":12.228139},{"c":12.25,"h":12.26,"l":12.24,"n":12,"o":12.24,"t":"2026-10-22T16:15:00Z","v":849,"vw":12.246},{"c":12.175,"h":12.25,"l":12.115,"n":24,"o":12.25,"t":"2026-10-22T16:30:00Z","v":2279,"vw":12.185013},{"c":12.165,"h":12.22,"l":12.16,"n":5,"o":12.22,"t":"2026-10-22T16:45:00Z","v":360,"vw":12.179939},{"c":12.2,"h":12.22,"l":12.13,"n":34,"o":12.22,"t":"2026-10-22T17:00:00Z","v":1294,"vw":12.170484},{"c":12.15,"h":12.19,"l":12.14,"n":70,"o":12.19,"t":"2026-10-22T17:15:00Z","v":1931,"vw":12.161515},{"c":12.15,"h":12.18,"l":12.15,"n":9,"o":12.15,"t":"2026-10-22T17:30:00Z","v":703,"vw":12.154286},{"c":12.21,"h":12.21,"l":12.15,"n":84,"o":12.18,"t":"2026-10-22T17:45:00Z","v":2555,"vw":12.182675},{"c":12.22,"h":12.23,"l":12.2,"n":14,"o":12.2,"t":"2026-10-22T18:00:00Z","v":472,"vw":12.21348},{"c":12.24,"h":12.28,"l":12.21,"n":39,"o":12.21,"t":"2026-10-22T18:15:00Z","v":3202,"vw":12.249071},{"c":12.28,"h":12.28,"l":12.24,"n":6,"o":12.24,"t":"2026-10-22T18:30:00Z","v":208,"vw":12.26},{"c":12.31,"h":12.31,"l":12.28,"n":14,"o":12.28,"t":"2026-10-22T18:45:00Z","v":982,"vw":12.28428},{"c":12.275,"h":12.31,"l":12.275,"n":13,"o":12.275,"t":"2026-10-22T19:00:00Z","v":759,"vw":12.285753},{"c":12.31,"h":12.31,"l":12.275,"n":23,"o":12.275,"t":"2026-10-22T19:15:00Z","v":1356,"vw":12.286339},{"c":12.28,"h":12.28,"l":12.23,"n":62,"o":12.275,"t":"2026-10-22T19:30:00Z","v":3152,"vw":12.245302},{"c":12.25,"h":12.31,"l":12.11,"n":460,"o":12.23,"t":"2026-10-22T19:45:00Z","v":20736,"vw":12.225016},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-22T20:00:00Z","v":11654,"vw":12.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.55,"premium":1.4890460201338918,"strike":12.406359865774055,"iv":1.1409080549132664,"gamma":0.10122764862765789,"theta":-0.027292657453687554,"vega":0.013497992071729591,"rho":0.004097369426664981,"breakevenPct":14.083792166731918},{"delta":0.6,"premium":1.59741170288268,"strike":11.864537991763772,"iv":1.0442536816021328,"gamma":0.10732152818110421,"theta":-0.024522904329526776,"vega":0.013167976948392996,"rho":0.004492723243599365,"breakevenPct":10.525038543895342},{"delta":0.65,"premium":1.7426898366845796,"strike":11.44945760947263,"iv":0.9852315007656232,"gamma":0.10831038872644799,"theta":-0.022203293521703787,"vega":0.012532770345074742,"rho":0.004860867469166567,"breakevenPct":8.309913351044418},{"delta":0.7,"premium":1.887967970486479,"strike":11.034377227181489,"iv":0.9262093199291137,"gamma":0.10929924927179177,"theta":-0.0198836827138808,"vega":0.01189756374175649,"rho":0.005229011694733768,"breakevenPct":6.0947881581935},{"delta":0.75,"premium":1.9528045471946305,"strike":10.823984842684565,"iv":0.8295874402691332,"gamma":0.10011986358583452,"theta":-0.01655068143639497,"vega":0.010229673870220116,"rho":0.005664614032817884,"breakevenPct":4.899748685379274},{"delta":0.8,"premium":2.010377307866774,"strike":10.632075640444086,"iv":0.729570334246929,"gamma":0.0900222924158876,"theta":-0.01312617171215324,"vega":0.008468533425785728,"rho":0.0061063077910231715,"breakevenPct":3.796822235721353},{"delta":0.85,"premium":2.067950068538917,"strike":10.440166438203608,"iv":0.6295532282247249,"gamma":0.07992472124594072,"theta":-0.009701661987911517,"vega":0.006707392981351345,"rho":0.006548001549228457,"breakevenPct":2.6938957860634343},{"delta":0.9,"premium":2.1255228292110604,"strike":10.24825723596313,"iv":0.5295361222025208,"gamma":0.0698271500759938,"theta":-0.006277152263669785,"vega":0.004946252536916958,"rho":0.006989695307433745,"breakevenPct":1.5909693364055126}],"put":[{"delta":0.3,"premium":1.170140049345217,"strike":10.70140049345217,"iv":1.437407300786441,"gamma":0.07114656298598404,"theta":-0.02877493733113204,"vega":0.01187292676925172,"rho":-0.0038624890376429853,"breakevenPct":21.746630179745864},{"delta":0.35,"premium":1.2634039647234518,"strike":11.31701982361726,"iv":1.2765290388835469,"gamma":0.08500729759989224,"theta":-0.027054967697816654,"vega":0.01261020433564552,"rho":-0.004426439518239482,"breakevenPct":17.45799787443507},{"delta":0.4,"premium":1.3692885420078897,"strike":11.84644271003945,"iv":1.1535667726604628,"gamma":0.09794077783823202,"theta":-0.025486451992570366,"vega":0.013192956110672203,"rho":-0.005000035725118559,"breakevenPct":13.98067185524171},{"delta":0.45,"premium":1.4715470140109517,"strike":12.211991152625043,"iv":1.066599919814555,"gamma":0.10640973100117546,"theta":-0.02351243280097031,"vega":0.013101022138924077,"rho":-0.005567922107903259,"breakevenPct":11.819013640278403},{"delta":0.5,"premium":1.5723240657793298,"strike":12.510589824531348,"iv":0.9943387441608218,"gamma":0.11305473250398516,"theta":-0.021372747964468922,"vega":0.012733449971435086,"rho":-0.0061334757815431525,"breakevenPct":10.1948624076189},{"delta":0.55,"premium":1.673101117547708,"strike":12.809188496437654,"iv":0.9220775685070883,"gamma":0.11969973400679489,"theta":-0.019233063127967534,"vega":0.012365877803946095,"rho":-0.006699029455183048,"breakevenPct":8.570711174959392},{"delta":0.6,"premium":1.7738781693160859,"strike":13.10778716834396,"iv":0.8498163928533552,"gamma":0.1263447355096046,"theta":-0.01709337829146615,"vega":0.011998305636457105,"rho":-0.007264583128822941,"breakevenPct":6.946559942299891},{"delta":0.65,"premium":1.8746552210844643,"strike":13.406385840250264,"iv":0.7775552171996218,"gamma":0.1329897370124143,"theta":-0.014953693454964757,"vega":0.011630733468968113,"rho":-0.007830136802462835,"breakevenPct":5.322408709640385},{"delta":0.7,"premium":1.9754322728528422,"strike":13.704984512156571,"iv":0.7052940415458886,"gamma":0.139634738515224,"theta":-0.01281400861846337,"vega":0.011263161301479124,"rho":-0.00839569047610273,"breakevenPct":3.6982574769808814},{"delta":0.75,"premium":2.0830752212389383,"strike":14.008849557522124,"iv":0.6343424778761062,"gamma":0.1458942477876106,"theta":-0.010683185840707963,"vega":0.010881415929203539,"rho":-0.00896656264347808,"breakevenPct":2.0872386183646396},{"delta":0.8,"premium":2.7560103244837766,"strike":14.746312684365783,"iv":0.6712156342182891,"gamma":0.1204148967551622,"theta":-0.009282005899705013,"vega":0.009332743362831856,"rho":-0.009975324128406104,"breakevenPct":1.5574518893102907},{"delta":0.85,"premium":3.428945427728613,"strike":15.483775811209439,"iv":0.708088790560472,"gamma":0.09493554572271387,"theta":-0.007880825958702065,"vega":0.007784070796460178,"rho":-0.010984085613334126,"breakevenPct":1.027665160255943},{"delta":0.9,"premium":5.552777777777785,"strike":17.652777777777786,"iv":0.922695833333334,"gamma":0.055602777777777716,"theta":-0.007826388888888891,"vega":0.006004166666666665,"rho":-0.013140598139121999,"breakevenPct":0.6568144499178987}]},"raw":{"call":[{"delta":0.55,"premium":1.4890460201338918,"strike":12.406359865774055,"iv":1.1409080549132664,"gamma":0.10122764862765789,"theta":-0.027292657453687554,"vega":0.013497992071729591,"rho":0.004097369426664981,"breakevenPct":14.083792166731918},{"delta":0.6,"premium":1.59741170288268,"strike":11.864537991763772,"iv":1.0442536816021328,"gamma":0.10732152818110421,"theta":-0.024522904329526776,"vega":0.013167976948392996,"rho":0.004492723243599365,"breakevenPct":10.525038543895342},{"delta":0.65,"premium":1.7426898366845796,"strike":11.44945760947263,"iv":0.9852315007656232,"gamma":0.10831038872644799,"theta":-0.022203293521703787,"vega":0.012532770345074742,"rho":0.004860867469166567,"breakevenPct":8.309913351044418},{"delta":0.7,"premium":1.887967970486479,"strike":11.034377227181489,"iv":0.9262093199291137,"gamma":0.10929924927179177,"theta":-0.0198836827138808,"vega":0.01189756374175649,"rho":0.005229011694733768,"breakevenPct":6.0947881581935},{"delta":0.75,"premium":1.9528045471946305,"strike":10.823984842684565,"iv":0.8295874402691332,"gamma":0.10011986358583452,"theta":-0.01655068143639497,"vega":0.010229673870220116,"rho":0.005664614032817884,"breakevenPct":4.899748685379274},{"delta":0.8,"premium":2.010377307866774,"strike":10.632075640444086,"iv":0.729570334246929,"gamma":0.0900222924158876,"theta":-0.01312617171215324,"vega":0.008468533425785728,"rho":0.0061063077910231715,"breakevenPct":3.796822235721353},{"delta":0.85,"premium":2.067950068538917,"strike":10.440166438203608,"iv":0.6295532282247249,"gamma":0.07992472124594072,"theta":-0.009701661987911517,"vega":0.006707392981351345,"rho":0.006548001549228457,"breakevenPct":2.6938957860634343},{"delta":0.9,"premium":2.1255228292110604,"strike":10.24825723596313,"iv":0.5295361222025208,"gamma":0.0698271500759938,"theta":-0.006277152263669785,"vega":0.004946252536916958,"rho":0.006989695307433745,"breakevenPct":1.5909693364055126}],"put":[{"delta":0.3,"premium":1.170140049345217,"strike":10.70140049345217,"iv":1.437407300786441,"gamma":0.07114656298598404,"theta":-0.02877493733113204,"vega":0.01187292676925172,"rho":-0.0038624890376429853,"breakevenPct":21.746630179745864},{"delta":0.35,"premium":1.2634039647234518,"strike":11.31701982361726,"iv":1.2765290388835469,"gamma":0.08500729759989224,"theta":-0.027054967697816654,"vega":0.01261020433564552,"rho":-0.004426439518239482,"breakevenPct":17.45799787443507},{"delta":0.4,"premium":1.3692885420078897,"strike":11.84644271003945,"iv":1.1535667726604628,"gamma":0.09794077783823202,"theta":-0.025486451992570366,"vega":0.013192956110672203,"rho":-0.005000035725118559,"breakevenPct":13.98067185524171},{"delta":0.45,"premium":1.4715470140109517,"strike":12.211991152625043,"iv":1.066599919814555,"gamma":0.10640973100117546,"theta":-0.02351243280097031,"vega":0.013101022138924077,"rho":-0.005567922107903259,"breakevenPct":11.819013640278403},{"delta":0.5,"premium":1.5723240657793298,"strike":12.510589824531348,"iv":0.9943387441608218,"gamma":0.11305473250398516,"theta":-0.021372747964468922,"vega":0.012733449971435086,"rho":-0.0061334757815431525,"breakevenPct":10.1948624076189},{"delta":0.55,"premium":1.673101117547708,"strike":12.809188496437654,"iv":0.9220775685070883,"gamma":0.11969973400679489,"theta":-0.019233063127967534,"vega":0.012365877803946095,"rho":-0.006699029455183048,"breakevenPct":8.570711174959392},{"delta":0.6,"premium":1.7738781693160859,"strike":13.10778716834396,"iv":0.8498163928533552,"gamma":0.1263447355096046,"theta":-0.01709337829146615,"vega":0.011998305636457105,"rho":-0.007264583128822941,"breakevenPct":6.946559942299891},{"delta":0.65,"premium":1.8746552210844643,"strike":13.406385840250264,"iv":0.7775552171996218,"gamma":0.1329897370124143,"theta":-0.014953693454964757,"vega":0.011630733468968113,"rho":-0.007830136802462835,"breakevenPct":5.322408709640385},{"delta":0.7,"premium":1.9754322728528422,"strike":13.704984512156571,"iv":0.7052940415458886,"gamma":0.139634738515224,"theta":-0.01281400861846337,"vega":0.011263161301479124,"rho":-0.00839569047610273,"breakevenPct":3.6982574769808814},{"delta":0.75,"premium":2.0830752212389383,"strike":14.008849557522124,"iv":0.6343424778761062,"gamma":0.1458942477876106,"theta":-0.010683185840707963,"vega":0.010881415929203539,"rho":-0.00896656264347808,"breakevenPct":2.0872386183646396},{"delta":0.8,"premium":2.7560103244837766,"strike":14.746312684365783,"iv":0.6712156342182891,"gamma":0.1204148967551622,"theta":-0.009282005899705013,"vega":0.009332743362831856,"rho":-0.009975324128406104,"breakevenPct":1.5574518893102907},{"delta":0.85,"premium":3.428945427728613,"strike":15.483775811209439,"iv":0.708088790560472,"gamma":0.09493554572271387,"theta":-0.007880825958702065,"vega":0.007784070796460178,"rho":-0.010984085613334126,"breakevenPct":1.027665160255943},{"delta":0.9,"premium":5.552777777777785,"strike":17.652777777777786,"iv":0.922695833333334,"gamma":0.055602777777777716,"theta":-0.007826388888888891,"vega":0.006004166666666665,"rho":-0.013140598139121999,"breakevenPct":0.6568144499178987}]}},"errors":["fundamentals:provider_http_429"],"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"}}