{"symbol":"MEI","url":"https://intraalpha.com/companies/MEI","capturedAt":"2026-10-22T23:01:03.157Z","state":"ready","quote":{"symbol":"MEI","last_price":12.66,"prev_close":14.56,"regular_close":12.66,"change":-1.9,"change_pct":-13.0495,"regular_change":-1.9,"regular_change_pct":-13.0495,"extended_change":0,"extended_change_pct":0,"bid":10.65,"ask":13.08,"bid_size":200,"ask_size":300,"volume":902220,"vwap":12.918233,"open":13.98,"high":14.035,"low":12.27,"close":12.66,"trade_count":11988,"last_trade_at":"2026-10-22T23:00:00.003310042Z","last_quote_at":"2026-10-22T21:47:34.773371701Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","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":{"symbol":"MEI","fetched_at":"2026-10-22T23:01:02.579520+00:00","name":"Methode Electronics Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Methode Electronics, Inc. designs, manufactures and markets component devices and subsystems globally. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":518992000,"ebitda":67900000,"pe_ratio":null,"peg_ratio":0.779,"book_value":18.68,"dividend_per_share":0.2,"dividend_yield":0.0141,"eps":-1.04,"revenue_ttm":1044100000,"gross_profit_ttm":207200000,"profit_margin":-0.0353,"operating_margin_ttm":-0.0124,"return_on_assets_ttm":0.0048,"return_on_equity_ttm":-0.0545,"quarterly_earnings_growth":-0.966,"quarterly_revenue_growth":0.104,"analyst_target_price":22,"analyst_number":1,"beta":1.565,"fifty_two_week_high":20.24,"fifty_two_week_low":4.813,"fifty_day_ma":15.08,"two_hundred_day_ma":11.41,"shares_outstanding":35645100,"forward_pe":10.24,"price_to_sales":0.497,"price_to_book":0.727,"ev_to_revenue":0.669,"ev_to_ebitda":10.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:02.579520+00:00"},"optionObservedAt":"2026-10-22T19:59:41.863Z","bars":[{"c":13.39,"h":13.75,"l":13.39,"n":55,"o":13.75,"t":"2026-10-15T13:30:00Z","v":11630,"vw":13.61525},{"c":13.33,"h":13.47,"l":13.29,"n":109,"o":13.448,"t":"2026-10-15T13:35:00Z","v":9543,"vw":13.370514},{"c":13.64,"h":13.76,"l":13.46,"n":91,"o":13.46,"t":"2026-10-15T13:40:00Z","v":6021,"vw":13.603407},{"c":13.635,"h":13.635,"l":13.63,"n":15,"o":13.63,"t":"2026-10-15T13:45:00Z","v":706,"vw":13.630887},{"c":13.36,"h":13.75,"l":13.36,"n":56,"o":13.75,"t":"2026-10-15T13:50:00Z","v":3536,"vw":13.500385},{"c":13.55,"h":13.61,"l":13.395,"n":100,"o":13.405,"t":"2026-10-15T13:55:00Z","v":9215,"vw":13.481751},{"c":13.71,"h":13.71,"l":13.62,"n":48,"o":13.62,"t":"2026-10-15T14:00:00Z","v":1779,"vw":13.65927},{"c":13.85,"h":13.88,"l":13.6812,"n":98,"o":13.72,"t":"2026-10-15T14:05:00Z","v":6741,"vw":13.75087},{"c":13.77,"h":13.955,"l":13.77,"n":157,"o":13.85,"t":"2026-10-15T14:10:00Z","v":13844,"vw":13.870565},{"c":13.91,"h":13.91,"l":13.755,"n":113,"o":13.77,"t":"2026-10-15T14:15:00Z","v":4122,"vw":13.834545},{"c":13.89,"h":13.99,"l":13.89,"n":162,"o":13.93,"t":"2026-10-15T14:20:00Z","v":11427,"vw":13.934823},{"c":13.9,"h":13.93,"l":13.89,"n":75,"o":13.9,"t":"2026-10-15T14:25:00Z","v":1429,"vw":13.905},{"c":14.01,"h":14.01,"l":13.86,"n":132,"o":13.915,"t":"2026-10-15T14:30:00Z","v":9457,"vw":13.913263},{"c":14.06,"h":14.09,"l":13.995,"n":110,"o":14.035,"t":"2026-10-15T14:35:00Z","v":5372,"vw":14.036797},{"c":14.2,"h":14.25,"l":14.11,"n":135,"o":14.11,"t":"2026-10-15T14:40:00Z","v":9007,"vw":14.217686},{"c":14,"h":14.23,"l":13.95,"n":154,"o":14.23,"t":"2026-10-15T14:45:00Z","v":70414,"vw":14.165953},{"c":13.9,"h":13.97,"l":13.88,"n":82,"o":13.93,"t":"2026-10-15T14:50:00Z","v":5577,"vw":13.929238},{"c":14.01,"h":14.01,"l":13.935,"n":62,"o":13.935,"t":"2026-10-15T14:55:00Z","v":1646,"vw":13.97875},{"c":14.005,"h":14.0499,"l":13.98,"n":90,"o":14.02,"t":"2026-10-15T15:00:00Z","v":4120,"vw":14.021104},{"c":14.02,"h":14.04,"l":13.98,"n":87,"o":14.04,"t":"2026-10-15T15:05:00Z","v":5994,"vw":14.013132},{"c":13.95,"h":14.05,"l":13.94,"n":211,"o":14.02,"t":"2026-10-15T15:10:00Z","v":18867,"vw":14.012224},{"c":14.02,"h":14.05,"l":13.99,"n":70,"o":14,"t":"2026-10-15T15:15:00Z","v":3983,"vw":14.019261},{"c":14.03,"h":14.06,"l":14,"n":84,"o":14.01,"t":"2026-10-15T15:20:00Z","v":3476,"vw":14.028383},{"c":14.02,"h":14.02,"l":14.02,"n":10,"o":14.02,"t":"2026-10-15T15:25:00Z","v":244,"vw":14.02},{"c":13.96,"h":14.03,"l":13.945,"n":76,"o":14.03,"t":"2026-10-15T15:30:00Z","v":3328,"vw":13.986977},{"c":14.03,"h":14.09,"l":13.98,"n":83,"o":13.98,"t":"2026-10-15T15:35:00Z","v":5002,"vw":14.030465},{"c":14.025,"h":14.04,"l":14,"n":68,"o":14.04,"t":"2026-10-15T15:40:00Z","v":3268,"vw":14.013655},{"c":14.07,"h":14.07,"l":14.05,"n":51,"o":14.05,"t":"2026-10-15T15:45:00Z","v":2558,"vw":14.061765},{"c":14.075,"h":14.09,"l":14.06,"n":60,"o":14.06,"t":"2026-10-15T15:50:00Z","v":2853,"vw":14.065694},{"c":14.14,"h":14.14,"l":14.06,"n":88,"o":14.06,"t":"2026-10-15T15:55:00Z","v":4185,"vw":14.085929},{"c":14.09,"h":14.18,"l":14.09,"n":25,"o":14.18,"t":"2026-10-15T16:00:00Z","v":2021,"vw":14.130606},{"c":14.05,"h":14.075,"l":14.05,"n":31,"o":14.075,"t":"2026-10-15T16:05:00Z","v":1463,"vw":14.059444},{"c":14.045,"h":14.06,"l":14.01,"n":79,"o":14.06,"t":"2026-10-15T16:10:00Z","v":4114,"vw":14.027213},{"c":14.05,"h":14.07,"l":14.05,"n":65,"o":14.05,"t":"2026-10-15T16:15:00Z","v":2575,"vw":14.062625},{"c":14.02,"h":14.08,"l":14.02,"n":103,"o":14.05,"t":"2026-10-15T16:20:00Z","v":4929,"vw":14.061681},{"c":14,"h":14.02,"l":14,"n":107,"o":14.02,"t":"2026-10-15T16:25:00Z","v":5698,"vw":14.001837},{"c":14.01,"h":14.04,"l":14,"n":73,"o":14.03,"t":"2026-10-15T16:30:00Z","v":4898,"vw":14.014946},{"c":14.06,"h":14.09,"l":14.04,"n":93,"o":14.04,"t":"2026-10-15T16:35:00Z","v":3510,"vw":14.062198},{"c":14.02,"h":14.045,"l":14.02,"n":41,"o":14.04,"t":"2026-10-15T16:40:00Z","v":999,"vw":14.037857},{"c":14.025,"h":14.08,"l":14.025,"n":67,"o":14.06,"t":"2026-10-15T16:45:00Z","v":3223,"vw":14.056848},{"c":13.97,"h":14.01,"l":13.91,"n":138,"o":14.01,"t":"2026-10-15T16:50:00Z","v":10623,"vw":13.980863},{"c":13.9,"h":13.965,"l":13.9,"n":38,"o":13.965,"t":"2026-10-15T16:55:00Z","v":1872,"vw":13.927446},{"c":13.88,"h":13.91,"l":13.86,"n":52,"o":13.91,"t":"2026-10-15T17:00:00Z","v":2141,"vw":13.874129},{"c":13.9,"h":13.9,"l":13.88,"n":57,"o":13.89,"t":"2026-10-15T17:05:00Z","v":2464,"vw":13.895345},{"c":13.9,"h":13.925,"l":13.9,"n":57,"o":13.92,"t":"2026-10-15T17:10:00Z","v":2093,"vw":13.908706},{"c":14.01,"h":14.04,"l":13.92,"n":89,"o":13.92,"t":"2026-10-15T17:15:00Z","v":6127,"vw":14.000196},{"c":14.02,"h":14.02,"l":14,"n":105,"o":14.01,"t":"2026-10-15T17:20:00Z","v":6916,"vw":14.001486},{"c":13.9625,"h":14,"l":13.96,"n":112,"o":14,"t":"2026-10-15T17:25:00Z","v":6942,"vw":13.994692},{"c":13.96,"h":14,"l":13.96,"n":43,"o":14,"t":"2026-10-15T17:30:00Z","v":1680,"vw":13.990127},{"c":13.98,"h":13.9959,"l":13.97,"n":40,"o":13.9959,"t":"2026-10-15T17:35:00Z","v":1873,"vw":13.987142},{"c":13.96,"h":13.98,"l":13.96,"n":66,"o":13.98,"t":"2026-10-15T17:40:00Z","v":1773,"vw":13.972422},{"c":13.91,"h":14.08,"l":13.885,"n":788,"o":13.96,"t":"2026-10-15T17:45:00Z","v":49399,"vw":13.946137},{"c":13.88,"h":13.92,"l":13.88,"n":127,"o":13.91,"t":"2026-10-15T17:50:00Z","v":6526,"vw":13.900385},{"c":13.895,"h":13.9,"l":13.875,"n":118,"o":13.875,"t":"2026-10-15T17:55:00Z","v":3624,"vw":13.889524},{"c":13.85,"h":13.89,"l":13.85,"n":104,"o":13.88,"t":"2026-10-15T18:00:00Z","v":4093,"vw":13.873868},{"c":13.78,"h":13.85,"l":13.78,"n":88,"o":13.84,"t":"2026-10-15T18:05:00Z","v":4822,"vw":13.81758},{"c":13.76,"h":13.81,"l":13.76,"n":118,"o":13.8,"t":"2026-10-15T18:10:00Z","v":6122,"vw":13.796087},{"c":13.79,"h":13.79,"l":13.74,"n":63,"o":13.74,"t":"2026-10-15T18:15:00Z","v":2508,"vw":13.770625},{"c":13.77,"h":13.8,"l":13.77,"n":60,"o":13.8,"t":"2026-10-15T18:20:00Z","v":1836,"vw":13.7755},{"c":13.795,"h":13.8,"l":13.77,"n":132,"o":13.78,"t":"2026-10-15T18:25:00Z","v":4147,"vw":13.781371},{"c":13.88,"h":13.95,"l":13.79,"n":647,"o":13.795,"t":"2026-10-15T18:30:00Z","v":38639,"vw":13.860233},{"c":13.87,"h":13.88,"l":13.87,"n":79,"o":13.87,"t":"2026-10-15T18:35:00Z","v":3192,"vw":13.872},{"c":13.905,"h":13.905,"l":13.87,"n":121,"o":13.87,"t":"2026-10-15T18:40:00Z","v":5957,"vw":13.895883},{"c":13.91,"h":13.91,"l":13.89,"n":85,"o":13.905,"t":"2026-10-15T18:45:00Z","v":2687,"vw":13.905},{"c":13.93,"h":13.94,"l":13.91,"n":157,"o":13.92,"t":"2026-10-15T18:50:00Z","v":5604,"vw":13.925784},{"c":13.99,"h":14,"l":13.94,"n":99,"o":13.94,"t":"2026-10-15T18:55:00Z","v":3762,"vw":13.97331},{"c":14.04,"h":14.0887,"l":14,"n":134,"o":14,"t":"2026-10-15T19:00:00Z","v":6957,"vw":14.054024},{"c":14.07,"h":14.07,"l":14.04,"n":91,"o":14.06,"t":"2026-10-15T19:05:00Z","v":3257,"vw":14.06214},{"c":14.1,"h":14.11,"l":14.07,"n":113,"o":14.07,"t":"2026-10-15T19:10:00Z","v":3837,"vw":14.084139},{"c":14.165,"h":14.18,"l":14.12,"n":124,"o":14.13,"t":"2026-10-15T19:15:00Z","v":4727,"vw":14.142766},{"c":14.195,"h":14.21,"l":14.165,"n":148,"o":14.165,"t":"2026-10-15T19:20:00Z","v":4916,"vw":14.188226},{"c":14.17,"h":14.23,"l":14.15,"n":203,"o":14.195,"t":"2026-10-15T19:25:00Z","v":6408,"vw":14.197378},{"c":14.17,"h":14.19,"l":14.13,"n":201,"o":14.15,"t":"2026-10-15T19:30:00Z","v":7491,"vw":14.152783},{"c":14.23,"h":14.24,"l":14.15,"n":199,"o":14.165,"t":"2026-10-15T19:35:00Z","v":8960,"vw":14.200647},{"c":14.25,"h":14.335,"l":14.22,"n":297,"o":14.24,"t":"2026-10-15T19:40:00Z","v":17529,"vw":14.268512},{"c":14.39,"h":14.55,"l":14.27,"n":610,"o":14.28,"t":"2026-10-15T19:45:00Z","v":57069,"vw":14.456204},{"c":14.38,"h":14.415,"l":14.35,"n":304,"o":14.39,"t":"2026-10-15T19:50:00Z","v":16871,"vw":14.387513},{"c":14.31,"h":14.41,"l":14.27,"n":1008,"o":14.375,"t":"2026-10-15T19:55:00Z","v":48367,"vw":14.350467},{"c":14.31,"h":14.31,"l":14.31,"n":22,"o":14.31,"t":"2026-10-15T20:00:00Z","v":100561,"vw":14.31},{"c":14.05,"h":14.29,"l":13.955,"n":19,"o":14.08,"t":"2026-10-16T13:30:00Z","v":8265,"vw":14.075098},{"c":14.018,"h":14.3,"l":13.8,"n":38,"o":14.05,"t":"2026-10-16T13:35:00Z","v":1969,"vw":14.018994},{"c":14.093,"h":14.12,"l":13.86,"n":54,"o":14.018,"t":"2026-10-16T13:40:00Z","v":4076,"vw":14.0178},{"c":14.048,"h":14.15,"l":13.96,"n":33,"o":14.15,"t":"2026-10-16T13:45:00Z","v":3298,"vw":14.054089},{"c":13.86,"h":14.075,"l":13.86,"n":39,"o":14.075,"t":"2026-10-16T13:50:00Z","v":2564,"vw":13.947926},{"c":13.85,"h":13.85,"l":13.85,"n":23,"o":13.85,"t":"2026-10-16T13:55:00Z","v":549,"vw":13.85},{"c":14.165,"h":14.165,"l":13.99,"n":48,"o":13.99,"t":"2026-10-16T14:00:00Z","v":2080,"vw":14.069839},{"c":14.08,"h":14.08,"l":14.08,"n":9,"o":14.08,"t":"2026-10-16T14:05:00Z","v":358,"vw":14.08},{"c":14.1,"h":14.1,"l":14.02,"n":48,"o":14.08,"t":"2026-10-16T14:10:00Z","v":2179,"vw":14.046667},{"c":13.995,"h":14.07,"l":13.96,"n":55,"o":14.05,"t":"2026-10-16T14:15:00Z","v":5557,"vw":14.028846},{"c":14.0799,"h":14.0799,"l":13.97,"n":47,"o":13.97,"t":"2026-10-16T14:20:00Z","v":2022,"vw":14.02655},{"c":14.02,"h":14.02,"l":14.02,"n":5,"o":14.02,"t":"2026-10-16T14:25:00Z","v":126,"vw":14.02},{"c":14.1,"h":14.12,"l":14.07,"n":52,"o":14.08,"t":"2026-10-16T14:30:00Z","v":2561,"vw":14.084877},{"c":14.125,"h":14.125,"l":14.125,"n":11,"o":14.125,"t":"2026-10-16T14:35:00Z","v":195,"vw":14.125},{"c":14.08,"h":14.08,"l":14.08,"n":15,"o":14.08,"t":"2026-10-16T14:40:00Z","v":314,"vw":14.08},{"c":14.17,"h":14.17,"l":14.07,"n":104,"o":14.07,"t":"2026-10-16T14:45:00Z","v":4021,"vw":14.113751},{"c":14.065,"h":14.13,"l":14.065,"n":42,"o":14.125,"t":"2026-10-16T14:50:00Z","v":1046,"vw":14.103899},{"c":14.025,"h":14.025,"l":14.025,"n":25,"o":14.025,"t":"2026-10-16T15:00:00Z","v":745,"vw":14.025},{"c":14.02,"h":14.02,"l":14.02,"n":12,"o":14.02,"t":"2026-10-16T15:05:00Z","v":146,"vw":14.02},{"c":13.885,"h":13.9,"l":13.88,"n":48,"o":13.9,"t":"2026-10-16T15:10:00Z","v":1741,"vw":13.8935},{"c":13.89,"h":13.93,"l":13.89,"n":67,"o":13.91,"t":"2026-10-16T15:15:00Z","v":3128,"vw":13.907503},{"c":13.84,"h":13.905,"l":13.72,"n":144,"o":13.905,"t":"2026-10-16T15:20:00Z","v":10081,"vw":13.819321},{"c":13.86,"h":13.88,"l":13.82,"n":34,"o":13.845,"t":"2026-10-16T15:25:00Z","v":1819,"vw":13.856404},{"c":13.885,"h":13.9,"l":13.855,"n":64,"o":13.89,"t":"2026-10-16T15:30:00Z","v":3280,"vw":13.888548},{"c":13.9,"h":13.9,"l":13.82,"n":48,"o":13.855,"t":"2026-10-16T15:35:00Z","v":2683,"vw":13.869698},{"c":13.875,"h":13.89,"l":13.87,"n":29,"o":13.89,"t":"2026-10-16T15:40:00Z","v":1112,"vw":13.873571},{"c":13.855,"h":13.855,"l":13.855,"n":13,"o":13.855,"t":"2026-10-16T15:45:00Z","v":172,"vw":13.855},{"c":13.79,"h":13.83,"l":13.79,"n":23,"o":13.83,"t":"2026-10-16T15:50:00Z","v":425,"vw":13.81},{"c":13.735,"h":13.78,"l":13.72,"n":90,"o":13.78,"t":"2026-10-16T15:55:00Z","v":14621,"vw":13.73654},{"c":13.72,"h":13.78,"l":13.72,"n":103,"o":13.735,"t":"2026-10-16T16:00:00Z","v":3726,"vw":13.764464},{"c":13.74,"h":13.745,"l":13.7,"n":39,"o":13.745,"t":"2026-10-16T16:05:00Z","v":968,"vw":13.736875},{"c":13.68,"h":13.74,"l":13.68,"n":52,"o":13.74,"t":"2026-10-16T16:10:00Z","v":1050,"vw":13.71},{"c":13.685,"h":13.71,"l":13.67,"n":49,"o":13.67,"t":"2026-10-16T16:15:00Z","v":2014,"vw":13.683131},{"c":13.69,"h":13.73,"l":13.69,"n":117,"o":13.71,"t":"2026-10-16T16:20:00Z","v":4381,"vw":13.710969},{"c":13.69,"h":13.69,"l":13.69,"n":31,"o":13.69,"t":"2026-10-16T16:25:00Z","v":683,"vw":13.69},{"c":13.62,"h":13.65,"l":13.6,"n":35,"o":13.65,"t":"2026-10-16T16:30:00Z","v":5380,"vw":13.61401},{"c":13.66,"h":13.66,"l":13.605,"n":71,"o":13.605,"t":"2026-10-16T16:35:00Z","v":2226,"vw":13.642273},{"c":13.62,"h":13.645,"l":13.62,"n":40,"o":13.645,"t":"2026-10-16T16:40:00Z","v":1276,"vw":13.622717},{"c":13.5,"h":13.58,"l":13.5,"n":24,"o":13.58,"t":"2026-10-16T16:45:00Z","v":685,"vw":13.535},{"c":13.495,"h":13.51,"l":13.47,"n":110,"o":13.49,"t":"2026-10-16T16:50:00Z","v":13264,"vw":13.487391},{"c":13.53,"h":13.53,"l":13.45,"n":114,"o":13.49,"t":"2026-10-16T16:55:00Z","v":6117,"vw":13.499907},{"c":13.46,"h":13.57,"l":13.46,"n":119,"o":13.54,"t":"2026-10-16T17:00:00Z","v":3744,"vw":13.502434},{"c":13.43,"h":13.43,"l":13.425,"n":40,"o":13.425,"t":"2026-10-16T17:05:00Z","v":1517,"vw":13.42625},{"c":13.47,"h":13.48,"l":13.46,"n":57,"o":13.46,"t":"2026-10-16T17:10:00Z","v":2526,"vw":13.470679},{"c":13.43,"h":13.46,"l":13.43,"n":57,"o":13.46,"t":"2026-10-16T17:15:00Z","v":901,"vw":13.4475},{"c":13.37,"h":13.43,"l":13.33,"n":73,"o":13.43,"t":"2026-10-16T17:20:00Z","v":3496,"vw":13.406178},{"c":13.4275,"h":13.47,"l":13.395,"n":54,"o":13.42,"t":"2026-10-16T17:25:00Z","v":5639,"vw":13.432584},{"c":13.4999,"h":13.4999,"l":13.43,"n":66,"o":13.45,"t":"2026-10-16T17:30:00Z","v":1937,"vw":13.478373},{"c":13.51,"h":13.51,"l":13.45,"n":68,"o":13.5,"t":"2026-10-16T17:35:00Z","v":2404,"vw":13.478325},{"c":13.545,"h":13.57,"l":13.545,"n":30,"o":13.57,"t":"2026-10-16T17:40:00Z","v":395,"vw":13.553333},{"c":13.515,"h":13.52,"l":13.515,"n":22,"o":13.52,"t":"2026-10-16T17:45:00Z","v":575,"vw":13.518333},{"c":13.48,"h":13.49,"l":13.46,"n":94,"o":13.48,"t":"2026-10-16T17:50:00Z","v":4098,"vw":13.480379},{"c":13.405,"h":13.52,"l":13.405,"n":141,"o":13.5,"t":"2026-10-16T17:55:00Z","v":4036,"vw":13.472333},{"c":13.35,"h":13.41,"l":13.35,"n":43,"o":13.4,"t":"2026-10-16T18:00:00Z","v":1368,"vw":13.390826},{"c":13.4,"h":13.4,"l":13.37,"n":40,"o":13.38,"t":"2026-10-16T18:05:00Z","v":732,"vw":13.38},{"c":13.35,"h":13.39,"l":13.35,"n":55,"o":13.38,"t":"2026-10-16T18:10:00Z","v":2825,"vw":13.376466},{"c":13.37,"h":13.39,"l":13.3001,"n":121,"o":13.3001,"t":"2026-10-16T18:20:00Z","v":7366,"vw":13.32801},{"c":13.38,"h":13.41,"l":13.37,"n":115,"o":13.4,"t":"2026-10-16T18:25:00Z","v":3619,"vw":13.389201},{"c":13.38,"h":13.41,"l":13.38,"n":62,"o":13.395,"t":"2026-10-16T18:30:00Z","v":1633,"vw":13.401364},{"c":13.34,"h":13.37,"l":13.34,"n":52,"o":13.37,"t":"2026-10-16T18:35:00Z","v":1203,"vw":13.3625},{"c":13.3288,"h":13.37,"l":13.3288,"n":92,"o":13.36,"t":"2026-10-16T18:40:00Z","v":2519,"vw":13.354195},{"c":13.335,"h":13.34,"l":13.335,"n":24,"o":13.34,"t":"2026-10-16T18:45:00Z","v":742,"vw":13.335868},{"c":13.265,"h":13.31,"l":13.265,"n":98,"o":13.31,"t":"2026-10-16T18:50:00Z","v":4388,"vw":13.281411},{"c":13.26,"h":13.265,"l":13.26,"n":62,"o":13.265,"t":"2026-10-16T18:55:00Z","v":1545,"vw":13.262549},{"c":13.345,"h":13.35,"l":13.22,"n":224,"o":13.24,"t":"2026-10-16T19:00:00Z","v":19019,"vw":13.307174},{"c":13.355,"h":13.39,"l":13.355,"n":64,"o":13.37,"t":"2026-10-16T19:05:00Z","v":3139,"vw":13.368244},{"c":13.47,"h":13.48,"l":13.37,"n":114,"o":13.37,"t":"2026-10-16T19:10:00Z","v":3680,"vw":13.423536},{"c":13.39,"h":13.495,"l":13.39,"n":124,"o":13.485,"t":"2026-10-16T19:15:00Z","v":7955,"vw":13.457898},{"c":13.48,"h":13.49,"l":13.46,"n":78,"o":13.46,"t":"2026-10-16T19:20:00Z","v":3960,"vw":13.476545},{"c":13.48,"h":13.48,"l":13.44,"n":99,"o":13.46,"t":"2026-10-16T19:25:00Z","v":3787,"vw":13.464786},{"c":13.33,"h":13.49,"l":13.33,"n":142,"o":13.475,"t":"2026-10-16T19:30:00Z","v":6499,"vw":13.402471},{"c":13.3299,"h":13.3299,"l":13.28,"n":148,"o":13.315,"t":"2026-10-16T19:35:00Z","v":6859,"vw":13.307633},{"c":13.275,"h":13.34,"l":13.26,"n":141,"o":13.29,"t":"2026-10-16T19:40:00Z","v":5747,"vw":13.308877},{"c":13.275,"h":13.3,"l":13.25,"n":267,"o":13.27,"t":"2026-10-16T19:45:00Z","v":12329,"vw":13.268421},{"c":13.29,"h":13.34,"l":13.28,"n":190,"o":13.28,"t":"2026-10-16T19:50:00Z","v":9541,"vw":13.323182},{"c":13.32,"h":13.35,"l":13.29,"n":820,"o":13.32,"t":"2026-10-16T19:55:00Z","v":40206,"vw":13.325743},{"c":13.33,"h":13.33,"l":13.33,"n":9,"o":13.33,"t":"2026-10-16T20:00:00Z","v":126699,"vw":13.33},{"c":13.33,"h":13.35,"l":13.33,"n":4,"o":13.35,"t":"2026-10-19T08:35:00Z","v":800,"vw":13.333186},{"c":13.71,"h":13.83,"l":13.625,"n":67,"o":13.8,"t":"2026-10-19T13:30:00Z","v":9533,"vw":13.759324},{"c":13.5424,"h":13.66,"l":13.54,"n":46,"o":13.64,"t":"2026-10-19T13:35:00Z","v":2276,"vw":13.604699},{"c":13.565,"h":13.565,"l":13.42,"n":19,"o":13.52,"t":"2026-10-19T13:40:00Z","v":748,"vw":13.508172},{"c":13.55,"h":13.61,"l":13.55,"n":25,"o":13.565,"t":"2026-10-19T13:45:00Z","v":2176,"vw":13.565526},{"c":13.46,"h":13.61,"l":13.425,"n":27,"o":13.53,"t":"2026-10-19T13:50:00Z","v":930,"vw":13.518462},{"c":13.44,"h":13.44,"l":13.44,"n":5,"o":13.44,"t":"2026-10-19T13:55:00Z","v":354,"vw":13.44},{"c":13.4,"h":13.45,"l":13.4,"n":34,"o":13.45,"t":"2026-10-19T14:00:00Z","v":658,"vw":13.425},{"c":13.35,"h":13.48,"l":13.35,"n":135,"o":13.44,"t":"2026-10-19T14:05:00Z","v":8974,"vw":13.43397},{"c":13.34,"h":13.37,"l":13.31,"n":61,"o":13.32,"t":"2026-10-19T14:10:00Z","v":2068,"vw":13.345023},{"c":13.425,"h":13.47,"l":13.34,"n":70,"o":13.34,"t":"2026-10-19T14:15:00Z","v":2444,"vw":13.404241},{"c":13.5975,"h":13.61,"l":13.43,"n":270,"o":13.43,"t":"2026-10-19T14:20:00Z","v":20633,"vw":13.516056},{"c":13.69,"h":13.7,"l":13.57,"n":98,"o":13.57,"t":"2026-10-19T14:25:00Z","v":7283,"vw":13.637108},{"c":13.655,"h":13.655,"l":13.655,"n":11,"o":13.655,"t":"2026-10-19T14:30:00Z","v":323,"vw":13.655},{"c":13.655,"h":13.655,"l":13.61,"n":48,"o":13.64,"t":"2026-10-19T14:35:00Z","v":2253,"vw":13.645},{"c":13.725,"h":13.77,"l":13.71,"n":67,"o":13.71,"t":"2026-10-19T14:40:00Z","v":3236,"vw":13.731203},{"c":13.8,"h":13.8,"l":13.725,"n":32,"o":13.77,"t":"2026-10-19T14:45:00Z","v":1062,"vw":13.782271},{"c":13.73,"h":13.765,"l":13.73,"n":25,"o":13.765,"t":"2026-10-19T14:50:00Z","v":776,"vw":13.7475},{"c":13.8,"h":13.8,"l":13.765,"n":5,"o":13.8,"t":"2026-10-19T14:55:00Z","v":306,"vw":13.788333},{"c":13.82,"h":13.82,"l":13.77,"n":29,"o":13.77,"t":"2026-10-19T15:00:00Z","v":1082,"vw":13.779579},{"c":13.86,"h":13.86,"l":13.81,"n":51,"o":13.81,"t":"2026-10-19T15:05:00Z","v":1750,"vw":13.826517},{"c":13.83,"h":13.87,"l":13.825,"n":31,"o":13.86,"t":"2026-10-19T15:10:00Z","v":1003,"vw":13.841158},{"c":13.88,"h":13.9,"l":13.8208,"n":139,"o":13.83,"t":"2026-10-19T15:15:00Z","v":10374,"vw":13.872453},{"c":13.93,"h":13.94,"l":13.91,"n":27,"o":13.91,"t":"2026-10-19T15:20:00Z","v":2038,"vw":13.932692},{"c":14.02,"h":14.02,"l":13.96,"n":196,"o":13.97,"t":"2026-10-19T15:30:00Z","v":15191,"vw":13.99598},{"c":14.035,"h":14.06,"l":14.02,"n":31,"o":14.02,"t":"2026-10-19T15:35:00Z","v":1538,"vw":14.034938},{"c":14.08,"h":14.09,"l":14.08,"n":46,"o":14.08,"t":"2026-10-19T15:40:00Z","v":1400,"vw":14.083267},{"c":14.045,"h":14.09,"l":14.045,"n":20,"o":14.09,"t":"2026-10-19T15:45:00Z","v":388,"vw":14.0675},{"c":14.05,"h":14.08,"l":14.05,"n":29,"o":14.08,"t":"2026-10-19T15:50:00Z","v":1413,"vw":14.066364},{"c":14.045,"h":14.07,"l":14.045,"n":17,"o":14.07,"t":"2026-10-19T15:55:00Z","v":502,"vw":14.0575},{"c":14.01,"h":14.01,"l":13.93,"n":125,"o":14.01,"t":"2026-10-19T16:00:00Z","v":6650,"vw":13.982378},{"c":13.965,"h":14.03,"l":13.96,"n":74,"o":13.995,"t":"2026-10-19T16:05:00Z","v":4940,"vw":13.978848},{"c":13.995,"h":14,"l":13.975,"n":56,"o":13.99,"t":"2026-10-19T16:10:00Z","v":2415,"vw":13.994525},{"c":14.02,"h":14.08,"l":14,"n":140,"o":14,"t":"2026-10-19T16:15:00Z","v":9667,"vw":14.034586},{"c":14.035,"h":14.035,"l":14.035,"n":6,"o":14.035,"t":"2026-10-19T16:20:00Z","v":478,"vw":14.035},{"c":14.04,"h":14.04,"l":14.04,"n":8,"o":14.04,"t":"2026-10-19T16:25:00Z","v":154,"vw":14.04},{"c":14.05,"h":14.07,"l":14.03,"n":56,"o":14.06,"t":"2026-10-19T16:30:00Z","v":3221,"vw":14.054167},{"c":14.05,"h":14.06,"l":14.045,"n":42,"o":14.045,"t":"2026-10-19T16:35:00Z","v":2352,"vw":14.055625},{"c":14.06,"h":14.06,"l":14.01,"n":46,"o":14.04,"t":"2026-10-19T16:40:00Z","v":4809,"vw":14.034048},{"c":13.96,"h":14.035,"l":13.955,"n":73,"o":14.01,"t":"2026-10-19T16:45:00Z","v":12616,"vw":13.991173},{"c":13.92,"h":13.95,"l":13.91,"n":76,"o":13.95,"t":"2026-10-19T16:50:00Z","v":3234,"vw":13.932152},{"c":13.9,"h":13.925,"l":13.9,"n":32,"o":13.925,"t":"2026-10-19T16:55:00Z","v":1128,"vw":13.917143},{"c":13.88,"h":13.92,"l":13.88,"n":51,"o":13.92,"t":"2026-10-19T17:00:00Z","v":2299,"vw":13.899563},{"c":13.87,"h":13.895,"l":13.87,"n":52,"o":13.895,"t":"2026-10-19T17:05:00Z","v":1691,"vw":13.883043},{"c":13.86,"h":13.86,"l":13.84,"n":51,"o":13.85,"t":"2026-10-19T17:10:00Z","v":2450,"vw":13.851403},{"c":13.89,"h":13.89,"l":13.87,"n":43,"o":13.87,"t":"2026-10-19T17:15:00Z","v":1715,"vw":13.882727},{"c":13.85,"h":13.87,"l":13.85,"n":37,"o":13.87,"t":"2026-10-19T17:20:00Z","v":1324,"vw":13.862336},{"c":13.86,"h":13.86,"l":13.845,"n":51,"o":13.845,"t":"2026-10-19T17:25:00Z","v":1343,"vw":13.855714},{"c":13.855,"h":13.88,"l":13.84,"n":62,"o":13.86,"t":"2026-10-19T17:30:00Z","v":2780,"vw":13.855759},{"c":13.9,"h":13.9,"l":13.855,"n":61,"o":13.855,"t":"2026-10-19T17:35:00Z","v":2397,"vw":13.8775},{"c":13.86,"h":13.92,"l":13.85,"n":79,"o":13.885,"t":"2026-10-19T17:40:00Z","v":3533,"vw":13.890209},{"c":13.81,"h":13.845,"l":13.8,"n":41,"o":13.84,"t":"2026-10-19T17:45:00Z","v":1777,"vw":13.818382},{"c":13.81,"h":13.81,"l":13.81,"n":12,"o":13.81,"t":"2026-10-19T17:50:00Z","v":166,"vw":13.81},{"c":13.845,"h":13.86,"l":13.81,"n":65,"o":13.81,"t":"2026-10-19T17:55:00Z","v":3345,"vw":13.848613},{"c":13.87,"h":13.88,"l":13.85,"n":27,"o":13.88,"t":"2026-10-19T18:00:00Z","v":1277,"vw":13.869056},{"c":13.85,"h":13.865,"l":13.84,"n":68,"o":13.865,"t":"2026-10-19T18:05:00Z","v":3014,"vw":13.854373},{"c":13.88,"h":13.88,"l":13.88,"n":9,"o":13.88,"t":"2026-10-19T18:10:00Z","v":341,"vw":13.88},{"c":13.84,"h":13.86,"l":13.83,"n":106,"o":13.86,"t":"2026-10-19T18:15:00Z","v":6285,"vw":13.84704},{"c":13.8,"h":13.84,"l":13.78,"n":120,"o":13.84,"t":"2026-10-19T18:20:00Z","v":5149,"vw":13.821492},{"c":13.77,"h":13.81,"l":13.765,"n":126,"o":13.8,"t":"2026-10-19T18:25:00Z","v":7469,"vw":13.785626},{"c":13.725,"h":13.77,"l":13.71,"n":81,"o":13.77,"t":"2026-10-19T18:30:00Z","v":5471,"vw":13.746737},{"c":13.765,"h":13.765,"l":13.72,"n":96,"o":13.72,"t":"2026-10-19T18:35:00Z","v":6472,"vw":13.740789},{"c":13.8,"h":13.8,"l":13.765,"n":62,"o":13.765,"t":"2026-10-19T18:40:00Z","v":3199,"vw":13.789568},{"c":13.83,"h":13.84,"l":13.795,"n":41,"o":13.795,"t":"2026-10-19T18:45:00Z","v":1364,"vw":13.818889},{"c":13.84,"h":13.84,"l":13.81,"n":45,"o":13.81,"t":"2026-10-19T18:50:00Z","v":1479,"vw":13.832418},{"c":13.83,"h":13.83,"l":13.81,"n":35,"o":13.81,"t":"2026-10-19T18:55:00Z","v":1821,"vw":13.827692},{"c":13.85,"h":13.85,"l":13.83,"n":43,"o":13.85,"t":"2026-10-19T19:00:00Z","v":2078,"vw":13.845054},{"c":13.855,"h":13.8643,"l":13.82,"n":162,"o":13.845,"t":"2026-10-19T19:05:00Z","v":23090,"vw":13.844069},{"c":13.855,"h":13.88,"l":13.825,"n":122,"o":13.855,"t":"2026-10-19T19:10:00Z","v":12163,"vw":13.850137},{"c":13.93,"h":13.93,"l":13.9056,"n":77,"o":13.91,"t":"2026-10-19T19:15:00Z","v":3199,"vw":13.921514},{"c":13.99,"h":13.99,"l":13.93,"n":101,"o":13.94,"t":"2026-10-19T19:20:00Z","v":5013,"vw":13.949156},{"c":13.99,"h":13.99,"l":13.97,"n":55,"o":13.99,"t":"2026-10-19T19:25:00Z","v":3019,"vw":13.988684},{"c":14.02,"h":14.02,"l":13.97,"n":137,"o":13.985,"t":"2026-10-19T19:30:00Z","v":6975,"vw":13.99429},{"c":14.05,"h":14.07,"l":14.02,"n":129,"o":14.02,"t":"2026-10-19T19:35:00Z","v":8676,"vw":14.037581},{"c":14.05,"h":14.09,"l":14.05,"n":168,"o":14.07,"t":"2026-10-19T19:40:00Z","v":9802,"vw":14.064936},{"c":14.02,"h":14.065,"l":14,"n":215,"o":14.065,"t":"2026-10-19T19:45:00Z","v":17245,"vw":14.043053},{"c":14.05,"h":14.08,"l":14.01,"n":234,"o":14.03,"t":"2026-10-19T19:50:00Z","v":20550,"vw":14.043799},{"c":14,"h":14.09,"l":14,"n":704,"o":14.04,"t":"2026-10-19T19:55:00Z","v":53096,"vw":14.051531},{"c":14,"h":14,"l":14,"n":12,"o":14,"t":"2026-10-19T20:00:00Z","v":70491,"vw":14},{"c":13.613,"h":13.63,"l":13.289,"n":17,"o":13.63,"t":"2026-10-20T13:30:00Z","v":5847,"vw":13.611886},{"c":13.3674,"h":13.58,"l":13.3674,"n":6,"o":13.58,"t":"2026-10-20T13:35:00Z","v":281,"vw":13.4737},{"c":13.85,"h":13.85,"l":13.41,"n":13,"o":13.65,"t":"2026-10-20T13:40:00Z","v":1031,"vw":13.565},{"c":13.47,"h":13.62,"l":13.41,"n":17,"o":13.42,"t":"2026-10-20T13:50:00Z","v":639,"vw":13.48},{"c":13.42,"h":13.62,"l":13.42,"n":9,"o":13.62,"t":"2026-10-20T13:55:00Z","v":390,"vw":13.558462},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-20T14:00:00Z","v":101,"vw":13.63},{"c":13.72,"h":13.965,"l":13.63,"n":157,"o":13.63,"t":"2026-10-20T14:05:00Z","v":9572,"vw":13.807974},{"c":13.63,"h":13.63,"l":13.62,"n":12,"o":13.62,"t":"2026-10-20T14:10:00Z","v":278,"vw":13.625},{"c":13.705,"h":13.72,"l":13.63,"n":11,"o":13.715,"t":"2026-10-20T14:15:00Z","v":615,"vw":13.698},{"c":13.795,"h":13.795,"l":13.65,"n":69,"o":13.65,"t":"2026-10-20T14:20:00Z","v":2068,"vw":13.757337},{"c":13.93,"h":13.94,"l":13.805,"n":131,"o":13.83,"t":"2026-10-20T14:25:00Z","v":4062,"vw":13.867037},{"c":13.795,"h":13.945,"l":13.795,"n":54,"o":13.94,"t":"2026-10-20T14:30:00Z","v":2318,"vw":13.901209},{"c":13.77,"h":13.8,"l":13.75,"n":29,"o":13.75,"t":"2026-10-20T14:35:00Z","v":1647,"vw":13.767228},{"c":13.81,"h":13.85,"l":13.7619,"n":79,"o":13.795,"t":"2026-10-20T14:40:00Z","v":5566,"vw":13.817559},{"c":13.75,"h":13.77,"l":13.73,"n":28,"o":13.77,"t":"2026-10-20T14:45:00Z","v":992,"vw":13.747884},{"c":13.81,"h":13.81,"l":13.75,"n":49,"o":13.75,"t":"2026-10-20T14:50:00Z","v":2171,"vw":13.795357},{"c":13.76,"h":13.805,"l":13.76,"n":53,"o":13.795,"t":"2026-10-20T14:55:00Z","v":2386,"vw":13.788118},{"c":13.825,"h":13.83,"l":13.765,"n":71,"o":13.765,"t":"2026-10-20T15:00:00Z","v":2884,"vw":13.80332},{"c":13.74,"h":13.75,"l":13.74,"n":23,"o":13.75,"t":"2026-10-20T15:05:00Z","v":814,"vw":13.743021},{"c":13.64,"h":13.71,"l":13.64,"n":26,"o":13.71,"t":"2026-10-20T15:10:00Z","v":920,"vw":13.676667},{"c":13.68,"h":13.71,"l":13.64,"n":45,"o":13.65,"t":"2026-10-20T15:15:00Z","v":5195,"vw":13.657993},{"c":13.66,"h":13.66,"l":13.65,"n":25,"o":13.65,"t":"2026-10-20T15:20:00Z","v":1537,"vw":13.652143},{"c":13.615,"h":13.62,"l":13.61,"n":25,"o":13.62,"t":"2026-10-20T15:25:00Z","v":976,"vw":13.615},{"c":13.67,"h":13.76,"l":13.62,"n":228,"o":13.62,"t":"2026-10-20T15:30:00Z","v":21768,"vw":13.694556},{"c":13.65,"h":13.675,"l":13.645,"n":29,"o":13.67,"t":"2026-10-20T15:35:00Z","v":1698,"vw":13.657143},{"c":13.67,"h":13.7,"l":13.65,"n":36,"o":13.65,"t":"2026-10-20T15:40:00Z","v":2104,"vw":13.68},{"c":13.66,"h":13.69,"l":13.63,"n":46,"o":13.675,"t":"2026-10-20T15:45:00Z","v":3054,"vw":13.66037},{"c":13.73,"h":13.73,"l":13.68,"n":71,"o":13.68,"t":"2026-10-20T15:50:00Z","v":2525,"vw":13.71},{"c":13.745,"h":13.78,"l":13.73,"n":107,"o":13.765,"t":"2026-10-20T15:55:00Z","v":11172,"vw":13.766414},{"c":13.73,"h":13.75,"l":13.73,"n":42,"o":13.75,"t":"2026-10-20T16:00:00Z","v":3827,"vw":13.735675},{"c":13.745,"h":13.745,"l":13.735,"n":25,"o":13.735,"t":"2026-10-20T16:05:00Z","v":974,"vw":13.741333},{"c":13.82,"h":13.82,"l":13.735,"n":98,"o":13.735,"t":"2026-10-20T16:10:00Z","v":13818,"vw":13.774439},{"c":13.81,"h":13.86,"l":13.77,"n":85,"o":13.83,"t":"2026-10-20T16:15:00Z","v":4407,"vw":13.812554},{"c":13.87,"h":13.87,"l":13.7601,"n":31,"o":13.7601,"t":"2026-10-20T16:20:00Z","v":2103,"vw":13.816281},{"c":13.92,"h":13.92,"l":13.885,"n":44,"o":13.9,"t":"2026-10-20T16:25:00Z","v":1716,"vw":13.907778},{"c":14,"h":14.01,"l":13.94,"n":72,"o":13.945,"t":"2026-10-20T16:30:00Z","v":7308,"vw":13.954952},{"c":14.055,"h":14.055,"l":14.05,"n":24,"o":14.05,"t":"2026-10-20T16:35:00Z","v":687,"vw":14.051667},{"c":13.995,"h":14.0496,"l":13.995,"n":48,"o":14.03,"t":"2026-10-20T16:40:00Z","v":6986,"vw":14.014322},{"c":14.05,"h":14.05,"l":13.995,"n":66,"o":13.995,"t":"2026-10-20T16:45:00Z","v":2457,"vw":14.023832},{"c":14.01,"h":14.05,"l":13.97,"n":100,"o":14.035,"t":"2026-10-20T16:50:00Z","v":10872,"vw":14.008792},{"c":14.01,"h":14.02,"l":13.975,"n":66,"o":13.975,"t":"2026-10-20T16:55:00Z","v":8650,"vw":13.981932},{"c":14.015,"h":14.02,"l":14.015,"n":10,"o":14.02,"t":"2026-10-20T17:00:00Z","v":1023,"vw":14.015682},{"c":14.01,"h":14.02,"l":14.01,"n":21,"o":14.02,"t":"2026-10-20T17:05:00Z","v":728,"vw":14.014},{"c":14.03,"h":14.0399,"l":13.9968,"n":24,"o":14.005,"t":"2026-10-20T17:10:00Z","v":1510,"vw":14.021417},{"c":14.085,"h":14.085,"l":14.01,"n":49,"o":14.01,"t":"2026-10-20T17:15:00Z","v":2079,"vw":14.054615},{"c":14.1,"h":14.11,"l":14.1,"n":40,"o":14.1,"t":"2026-10-20T17:20:00Z","v":1492,"vw":14.102946},{"c":14.11,"h":14.11,"l":14.09,"n":22,"o":14.095,"t":"2026-10-20T17:25:00Z","v":1664,"vw":14.09537},{"c":14.1,"h":14.14,"l":14.1,"n":128,"o":14.11,"t":"2026-10-20T17:30:00Z","v":13696,"vw":14.134839},{"c":14.085,"h":14.085,"l":14.085,"n":3,"o":14.085,"t":"2026-10-20T17:35:00Z","v":178,"vw":14.085},{"c":14.1,"h":14.11,"l":14.085,"n":37,"o":14.085,"t":"2026-10-20T17:40:00Z","v":1838,"vw":14.093857},{"c":14.105,"h":14.131,"l":14.1,"n":56,"o":14.12,"t":"2026-10-20T17:45:00Z","v":2802,"vw":14.114596},{"c":14.115,"h":14.115,"l":14.115,"n":11,"o":14.115,"t":"2026-10-20T17:50:00Z","v":535,"vw":14.115},{"c":14.115,"h":14.115,"l":14.115,"n":25,"o":14.115,"t":"2026-10-20T17:55:00Z","v":996,"vw":14.115},{"c":14.1,"h":14.115,"l":14.09,"n":50,"o":14.115,"t":"2026-10-20T18:00:00Z","v":2659,"vw":14.107449},{"c":14.095,"h":14.095,"l":14.095,"n":24,"o":14.095,"t":"2026-10-20T18:05:00Z","v":1995,"vw":14.095},{"c":14.095,"h":14.095,"l":14.095,"n":37,"o":14.095,"t":"2026-10-20T18:10:00Z","v":1383,"vw":14.095},{"c":14.15,"h":14.15,"l":14.08,"n":103,"o":14.095,"t":"2026-10-20T18:15:00Z","v":5823,"vw":14.112104},{"c":14.18,"h":14.22,"l":14.17,"n":321,"o":14.17,"t":"2026-10-20T18:20:00Z","v":22449,"vw":14.204142},{"c":14.17,"h":14.21,"l":14.13,"n":125,"o":14.21,"t":"2026-10-20T18:25:00Z","v":7027,"vw":14.177353},{"c":14.165,"h":14.18,"l":14.155,"n":28,"o":14.165,"t":"2026-10-20T18:30:00Z","v":1786,"vw":14.170834},{"c":14.155,"h":14.17,"l":14.13,"n":18,"o":14.14,"t":"2026-10-20T18:35:00Z","v":866,"vw":14.150948},{"c":14.115,"h":14.155,"l":14.115,"n":68,"o":14.155,"t":"2026-10-20T18:40:00Z","v":3697,"vw":14.143066},{"c":14.19,"h":14.19,"l":14.14,"n":53,"o":14.14,"t":"2026-10-20T18:45:00Z","v":2305,"vw":14.167648},{"c":14.175,"h":14.175,"l":14.175,"n":19,"o":14.175,"t":"2026-10-20T18:50:00Z","v":652,"vw":14.175},{"c":14.16,"h":14.18,"l":14.15,"n":62,"o":14.18,"t":"2026-10-20T18:55:00Z","v":1861,"vw":14.168052},{"c":14.155,"h":14.185,"l":14.1469,"n":91,"o":14.155,"t":"2026-10-20T19:00:00Z","v":5590,"vw":14.168839},{"c":14.165,"h":14.18,"l":14.14,"n":46,"o":14.14,"t":"2026-10-20T19:05:00Z","v":2219,"vw":14.1632},{"c":14.17,"h":14.19,"l":14.17,"n":62,"o":14.18,"t":"2026-10-20T19:10:00Z","v":3353,"vw":14.179576},{"c":14.235,"h":14.25,"l":14.115,"n":173,"o":14.17,"t":"2026-10-20T19:15:00Z","v":15375,"vw":14.169348},{"c":14.17,"h":14.23,"l":14.17,"n":43,"o":14.23,"t":"2026-10-20T19:20:00Z","v":2175,"vw":14.195},{"c":14.2,"h":14.21,"l":14.17,"n":77,"o":14.17,"t":"2026-10-20T19:25:00Z","v":3895,"vw":14.19838},{"c":14.22,"h":14.23,"l":14.2,"n":98,"o":14.2,"t":"2026-10-20T19:30:00Z","v":4760,"vw":14.212698},{"c":14.205,"h":14.205,"l":14.165,"n":143,"o":14.205,"t":"2026-10-20T19:35:00Z","v":8124,"vw":14.183257},{"c":14.22,"h":14.23,"l":14.2,"n":139,"o":14.21,"t":"2026-10-20T19:40:00Z","v":7790,"vw":14.219038},{"c":14.21,"h":14.22,"l":14.18,"n":116,"o":14.2,"t":"2026-10-20T19:45:00Z","v":5281,"vw":14.200521},{"c":14.195,"h":14.23,"l":14.18,"n":199,"o":14.2,"t":"2026-10-20T19:50:00Z","v":16432,"vw":14.208087},{"c":14.15,"h":14.195,"l":14.14,"n":725,"o":14.195,"t":"2026-10-20T19:55:00Z","v":40421,"vw":14.163032},{"c":14.15,"h":14.15,"l":14.15,"n":16,"o":14.15,"t":"2026-10-20T20:00:00Z","v":78967,"vw":14.15},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-20T20:05:00Z","v":310,"vw":13.87},{"c":14.32,"h":14.79,"l":14.318,"n":27,"o":14.5,"t":"2026-10-21T13:30:00Z","v":6517,"vw":14.51088},{"c":14.31,"h":14.55,"l":14.31,"n":14,"o":14.54,"t":"2026-10-21T13:35:00Z","v":785,"vw":14.418785},{"c":14.2333,"h":14.2333,"l":14.13,"n":4,"o":14.13,"t":"2026-10-21T13:40:00Z","v":263,"vw":14.190437},{"c":14.18,"h":14.29,"l":14.18,"n":7,"o":14.29,"t":"2026-10-21T13:45:00Z","v":227,"vw":14.235},{"c":14.45,"h":14.45,"l":14.26,"n":13,"o":14.26,"t":"2026-10-21T13:50:00Z","v":353,"vw":14.34},{"c":14.28,"h":14.28,"l":14.28,"n":3,"o":14.28,"t":"2026-10-21T14:00:00Z","v":103,"vw":14.28},{"c":14.31,"h":14.345,"l":14.24,"n":39,"o":14.33,"t":"2026-10-21T14:05:00Z","v":3575,"vw":14.326406},{"c":14.405,"h":14.405,"l":14.31,"n":73,"o":14.31,"t":"2026-10-21T14:10:00Z","v":5964,"vw":14.365379},{"c":14.27,"h":14.34,"l":14.2626,"n":38,"o":14.34,"t":"2026-10-21T14:15:00Z","v":1350,"vw":14.281383},{"c":14.24,"h":14.27,"l":14.18,"n":127,"o":14.27,"t":"2026-10-21T14:20:00Z","v":8161,"vw":14.227253},{"c":14.205,"h":14.21,"l":14.2,"n":42,"o":14.2,"t":"2026-10-21T14:25:00Z","v":2566,"vw":14.200678},{"c":14.3,"h":14.3,"l":14.24,"n":74,"o":14.24,"t":"2026-10-21T14:30:00Z","v":4261,"vw":14.250813},{"c":14.275,"h":14.275,"l":14.26,"n":9,"o":14.26,"t":"2026-10-21T14:35:00Z","v":211,"vw":14.2675},{"c":14.255,"h":14.255,"l":14.255,"n":10,"o":14.255,"t":"2026-10-21T14:40:00Z","v":120,"vw":14.255},{"c":14.31,"h":14.31,"l":14.28,"n":50,"o":14.28,"t":"2026-10-21T14:45:00Z","v":1806,"vw":14.290092},{"c":14.275,"h":14.32,"l":14.275,"n":75,"o":14.305,"t":"2026-10-21T14:50:00Z","v":4161,"vw":14.295673},{"c":14.255,"h":14.3,"l":14.25,"n":55,"o":14.3,"t":"2026-10-21T14:55:00Z","v":1341,"vw":14.278054},{"c":14.245,"h":14.26,"l":14.23,"n":31,"o":14.235,"t":"2026-10-21T15:00:00Z","v":2152,"vw":14.249375},{"c":14.24,"h":14.27,"l":14.24,"n":25,"o":14.27,"t":"2026-10-21T15:05:00Z","v":1276,"vw":14.265},{"c":14.235,"h":14.27,"l":14.23,"n":33,"o":14.255,"t":"2026-10-21T15:10:00Z","v":1374,"vw":14.245},{"c":14.235,"h":14.27,"l":14.235,"n":37,"o":14.26,"t":"2026-10-21T15:15:00Z","v":1145,"vw":14.257},{"c":14.29,"h":14.29,"l":14.25,"n":77,"o":14.27,"t":"2026-10-21T15:25:00Z","v":2305,"vw":14.275555},{"c":14.27,"h":14.27,"l":14.27,"n":26,"o":14.27,"t":"2026-10-21T15:30:00Z","v":641,"vw":14.27},{"c":14.325,"h":14.325,"l":14.285,"n":42,"o":14.29,"t":"2026-10-21T15:35:00Z","v":1623,"vw":14.300944},{"c":14.32,"h":14.33,"l":14.3001,"n":19,"o":14.33,"t":"2026-10-21T15:40:00Z","v":5426,"vw":14.328917},{"c":14.485,"h":14.52,"l":14.35,"n":917,"o":14.35,"t":"2026-10-21T15:45:00Z","v":64444,"vw":14.492987},{"c":14.5,"h":14.52,"l":14.46,"n":72,"o":14.485,"t":"2026-10-21T15:50:00Z","v":5069,"vw":14.48321},{"c":14.533,"h":14.55,"l":14.52,"n":43,"o":14.53,"t":"2026-10-21T15:55:00Z","v":9495,"vw":14.532318},{"c":14.51,"h":14.525,"l":14.51,"n":20,"o":14.52,"t":"2026-10-21T16:00:00Z","v":2953,"vw":14.521111},{"c":14.51,"h":14.51,"l":14.47,"n":31,"o":14.47,"t":"2026-10-21T16:05:00Z","v":2106,"vw":14.484706},{"c":14.54,"h":14.55,"l":14.52,"n":41,"o":14.52,"t":"2026-10-21T16:10:00Z","v":2507,"vw":14.533889},{"c":14.55,"h":14.56,"l":14.52,"n":39,"o":14.54,"t":"2026-10-21T16:15:00Z","v":1982,"vw":14.549286},{"c":14.5,"h":14.55,"l":14.5,"n":50,"o":14.55,"t":"2026-10-21T16:20:00Z","v":1579,"vw":14.516948},{"c":14.49,"h":14.49,"l":14.49,"n":34,"o":14.49,"t":"2026-10-21T16:25:00Z","v":1212,"vw":14.49},{"c":14.5,"h":14.5,"l":14.485,"n":33,"o":14.49,"t":"2026-10-21T16:30:00Z","v":911,"vw":14.49},{"c":14.58,"h":14.585,"l":14.485,"n":80,"o":14.485,"t":"2026-10-21T16:35:00Z","v":3383,"vw":14.52575},{"c":14.55,"h":14.595,"l":14.52,"n":41,"o":14.595,"t":"2026-10-21T16:40:00Z","v":1692,"vw":14.542174},{"c":14.525,"h":14.525,"l":14.525,"n":9,"o":14.525,"t":"2026-10-21T16:45:00Z","v":384,"vw":14.525},{"c":14.59,"h":14.59,"l":14.535,"n":48,"o":14.535,"t":"2026-10-21T16:50:00Z","v":2317,"vw":14.56422},{"c":14.59,"h":14.59,"l":14.57,"n":15,"o":14.57,"t":"2026-10-21T16:55:00Z","v":480,"vw":14.58},{"c":14.55,"h":14.59,"l":14.54,"n":34,"o":14.59,"t":"2026-10-21T17:00:00Z","v":1334,"vw":14.558334},{"c":14.56,"h":14.56,"l":14.53,"n":28,"o":14.53,"t":"2026-10-21T17:05:00Z","v":1640,"vw":14.553571},{"c":14.58,"h":14.58,"l":14.565,"n":18,"o":14.565,"t":"2026-10-21T17:10:00Z","v":911,"vw":14.574},{"c":14.59,"h":14.6,"l":14.59,"n":25,"o":14.59,"t":"2026-10-21T17:15:00Z","v":1614,"vw":14.590714},{"c":14.59,"h":14.6,"l":14.56,"n":49,"o":14.56,"t":"2026-10-21T17:20:00Z","v":1821,"vw":14.588},{"c":14.575,"h":14.58,"l":14.575,"n":18,"o":14.58,"t":"2026-10-21T17:25:00Z","v":616,"vw":14.579},{"c":14.57,"h":14.575,"l":14.56,"n":34,"o":14.575,"t":"2026-10-21T17:30:00Z","v":1518,"vw":14.568386},{"c":14.8,"h":14.8,"l":14.58,"n":186,"o":14.58,"t":"2026-10-21T17:35:00Z","v":31895,"vw":14.755779},{"c":14.75,"h":14.8,"l":14.75,"n":36,"o":14.8,"t":"2026-10-21T17:40:00Z","v":1442,"vw":14.776479},{"c":14.725,"h":14.745,"l":14.72,"n":36,"o":14.72,"t":"2026-10-21T17:45:00Z","v":2032,"vw":14.726218},{"c":14.725,"h":14.725,"l":14.725,"n":13,"o":14.725,"t":"2026-10-21T17:50:00Z","v":836,"vw":14.725},{"c":14.72,"h":14.725,"l":14.71,"n":26,"o":14.725,"t":"2026-10-21T17:55:00Z","v":659,"vw":14.718333},{"c":14.695,"h":14.715,"l":14.69,"n":116,"o":14.7,"t":"2026-10-21T18:00:00Z","v":4390,"vw":14.699281},{"c":14.705,"h":14.71,"l":14.695,"n":39,"o":14.7,"t":"2026-10-21T18:05:00Z","v":1680,"vw":14.705533},{"c":14.73,"h":14.73,"l":14.705,"n":71,"o":14.705,"t":"2026-10-21T18:10:00Z","v":2218,"vw":14.724063},{"c":14.73,"h":14.74,"l":14.73,"n":48,"o":14.73,"t":"2026-10-21T18:15:00Z","v":1571,"vw":14.7325},{"c":14.705,"h":14.72,"l":14.705,"n":34,"o":14.72,"t":"2026-10-21T18:20:00Z","v":1144,"vw":14.713},{"c":14.7,"h":14.72,"l":14.69,"n":64,"o":14.69,"t":"2026-10-21T18:25:00Z","v":2734,"vw":14.70425},{"c":14.695,"h":14.72,"l":14.695,"n":58,"o":14.72,"t":"2026-10-21T18:30:00Z","v":2773,"vw":14.705527},{"c":14.71,"h":14.71,"l":14.695,"n":28,"o":14.695,"t":"2026-10-21T18:35:00Z","v":1359,"vw":14.7055},{"c":14.71,"h":14.72,"l":14.71,"n":12,"o":14.72,"t":"2026-10-21T18:40:00Z","v":362,"vw":14.713333},{"c":14.69,"h":14.73,"l":14.69,"n":62,"o":14.71,"t":"2026-10-21T18:45:00Z","v":2861,"vw":14.711337},{"c":14.7,"h":14.71,"l":14.67,"n":69,"o":14.68,"t":"2026-10-21T18:50:00Z","v":3923,"vw":14.689679},{"c":14.62,"h":14.65,"l":14.62,"n":71,"o":14.65,"t":"2026-10-21T18:55:00Z","v":3234,"vw":14.633847},{"c":14.6,"h":14.6,"l":14.55,"n":98,"o":14.58,"t":"2026-10-21T19:00:00Z","v":4211,"vw":14.582582},{"c":14.57,"h":14.58,"l":14.56,"n":30,"o":14.58,"t":"2026-10-21T19:05:00Z","v":1395,"vw":14.566363},{"c":14.585,"h":14.585,"l":14.54,"n":53,"o":14.565,"t":"2026-10-21T19:10:00Z","v":1914,"vw":14.56},{"c":14.62,"h":14.65,"l":14.61,"n":65,"o":14.61,"t":"2026-10-21T19:15:00Z","v":2347,"vw":14.625777},{"c":14.63,"h":14.64,"l":14.5825,"n":58,"o":14.615,"t":"2026-10-21T19:20:00Z","v":2605,"vw":14.612302},{"c":14.63,"h":14.65,"l":14.63,"n":75,"o":14.63,"t":"2026-10-21T19:25:00Z","v":3329,"vw":14.638696},{"c":14.635,"h":14.66,"l":14.63,"n":81,"o":14.63,"t":"2026-10-21T19:30:00Z","v":4385,"vw":14.646731},{"c":14.67,"h":14.67,"l":14.63,"n":97,"o":14.63,"t":"2026-10-21T19:35:00Z","v":5060,"vw":14.655},{"c":14.66,"h":14.66,"l":14.63,"n":94,"o":14.66,"t":"2026-10-21T19:40:00Z","v":3924,"vw":14.648688},{"c":14.645,"h":14.69,"l":14.625,"n":120,"o":14.67,"t":"2026-10-21T19:45:00Z","v":10632,"vw":14.66521},{"c":14.5925,"h":14.6225,"l":14.52,"n":423,"o":14.62,"t":"2026-10-21T19:50:00Z","v":28273,"vw":14.564695},{"c":14.56,"h":14.59,"l":14.53,"n":609,"o":14.59,"t":"2026-10-21T19:55:00Z","v":38179,"vw":14.561098},{"c":14.56,"h":14.56,"l":14.56,"n":16,"o":14.56,"t":"2026-10-21T20:00:00Z","v":83166,"vw":14.56},{"c":14.06,"h":14.06,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T08:00:00Z","v":341,"vw":14.052933},{"c":13.86,"h":14.035,"l":13.86,"n":31,"o":13.98,"t":"2026-10-22T13:30:00Z","v":4645,"vw":13.98234},{"c":13.99,"h":13.99,"l":13.89,"n":13,"o":13.94,"t":"2026-10-22T13:35:00Z","v":983,"vw":13.947692},{"c":13.67,"h":13.83,"l":13.67,"n":36,"o":13.8,"t":"2026-10-22T13:40:00Z","v":1268,"vw":13.788889},{"c":13.67,"h":13.68,"l":13.67,"n":25,"o":13.68,"t":"2026-10-22T13:45:00Z","v":665,"vw":13.677093},{"c":13.82,"h":13.82,"l":13.67,"n":14,"o":13.67,"t":"2026-10-22T13:50:00Z","v":260,"vw":13.745},{"c":13.825,"h":13.825,"l":13.8182,"n":37,"o":13.825,"t":"2026-10-22T13:55:00Z","v":1026,"vw":13.82397},{"c":13.82,"h":13.95,"l":13.76,"n":181,"o":13.89,"t":"2026-10-22T14:00:00Z","v":24069,"vw":13.84031},{"c":13.63,"h":13.75,"l":13.58,"n":134,"o":13.74,"t":"2026-10-22T14:05:00Z","v":12565,"vw":13.685856},{"c":13.65,"h":13.67,"l":13.65,"n":49,"o":13.65,"t":"2026-10-22T14:10:00Z","v":6908,"vw":13.651994},{"c":13.67,"h":13.67,"l":13.61,"n":23,"o":13.61,"t":"2026-10-22T14:15:00Z","v":1566,"vw":13.654286},{"c":13.39,"h":13.6,"l":13.39,"n":107,"o":13.6,"t":"2026-10-22T14:20:00Z","v":4233,"vw":13.532167},{"c":13.3,"h":13.41,"l":13.27,"n":36,"o":13.4,"t":"2026-10-22T14:25:00Z","v":1485,"vw":13.33555},{"c":13.33,"h":13.37,"l":13.26,"n":118,"o":13.3,"t":"2026-10-22T14:30:00Z","v":4858,"vw":13.329327},{"c":13.42,"h":13.44,"l":13.33,"n":62,"o":13.37,"t":"2026-10-22T14:35:00Z","v":2306,"vw":13.36708},{"c":13.5,"h":13.54,"l":13.41,"n":120,"o":13.41,"t":"2026-10-22T14:40:00Z","v":7137,"vw":13.487215},{"c":13.455,"h":13.53,"l":13.42,"n":181,"o":13.46,"t":"2026-10-22T14:45:00Z","v":16627,"vw":13.481933},{"c":13.46,"h":13.46,"l":13.405,"n":57,"o":13.425,"t":"2026-10-22T14:50:00Z","v":2939,"vw":13.426221},{"c":13.605,"h":13.605,"l":13.47,"n":125,"o":13.5,"t":"2026-10-22T14:55:00Z","v":9387,"vw":13.531933},{"c":13.53,"h":13.59,"l":13.53,"n":120,"o":13.59,"t":"2026-10-22T15:00:00Z","v":13403,"vw":13.58695},{"c":13.47,"h":13.56,"l":13.47,"n":74,"o":13.5225,"t":"2026-10-22T15:05:00Z","v":3999,"vw":13.506876},{"c":13.4,"h":13.5,"l":13.4,"n":47,"o":13.5,"t":"2026-10-22T15:10:00Z","v":1901,"vw":13.450265},{"c":13.49,"h":13.49,"l":13.41,"n":68,"o":13.41,"t":"2026-10-22T15:15:00Z","v":2989,"vw":13.460032},{"c":13.54,"h":13.56,"l":13.51,"n":60,"o":13.51,"t":"2026-10-22T15:20:00Z","v":3855,"vw":13.538484},{"c":13.47,"h":13.54,"l":13.46,"n":98,"o":13.52,"t":"2026-10-22T15:25:00Z","v":8236,"vw":13.522253},{"c":13.44,"h":13.5,"l":13.44,"n":26,"o":13.465,"t":"2026-10-22T15:30:00Z","v":1218,"vw":13.45946},{"c":13.505,"h":13.53,"l":13.46,"n":121,"o":13.5,"t":"2026-10-22T15:35:00Z","v":6299,"vw":13.506045},{"c":13.57,"h":13.61,"l":13.45,"n":177,"o":13.495,"t":"2026-10-22T15:40:00Z","v":18514,"vw":13.53977},{"c":13.525,"h":13.56,"l":13.51,"n":51,"o":13.55,"t":"2026-10-22T15:45:00Z","v":2481,"vw":13.548448},{"c":13.58,"h":13.58,"l":13.525,"n":54,"o":13.525,"t":"2026-10-22T15:50:00Z","v":2047,"vw":13.556454},{"c":13.64,"h":13.68,"l":13.61,"n":120,"o":13.61,"t":"2026-10-22T15:55:00Z","v":6629,"vw":13.653987},{"c":13.685,"h":13.7298,"l":13.67,"n":220,"o":13.67,"t":"2026-10-22T16:00:00Z","v":19179,"vw":13.696559},{"c":13.74,"h":13.76,"l":13.66,"n":86,"o":13.66,"t":"2026-10-22T16:05:00Z","v":5008,"vw":13.725368},{"c":13.745,"h":13.75,"l":13.743,"n":51,"o":13.75,"t":"2026-10-22T16:10:00Z","v":2681,"vw":13.747289},{"c":13.75,"h":13.77,"l":13.74,"n":60,"o":13.77,"t":"2026-10-22T16:15:00Z","v":1124,"vw":13.755587},{"c":13.79,"h":13.79,"l":13.73,"n":95,"o":13.75,"t":"2026-10-22T16:20:00Z","v":4622,"vw":13.769596},{"c":13.71,"h":13.81,"l":13.67,"n":129,"o":13.8,"t":"2026-10-22T16:25:00Z","v":11756,"vw":13.750052},{"c":13.61,"h":13.68,"l":13.58,"n":21,"o":13.65,"t":"2026-10-22T16:30:00Z","v":700,"vw":13.638},{"c":13.62,"h":13.65,"l":13.59,"n":28,"o":13.59,"t":"2026-10-22T16:35:00Z","v":1477,"vw":13.620625},{"c":13.6,"h":13.6,"l":13.6,"n":17,"o":13.6,"t":"2026-10-22T16:40:00Z","v":653,"vw":13.6},{"c":13.54,"h":13.54,"l":13.5,"n":59,"o":13.51,"t":"2026-10-22T16:45:00Z","v":3317,"vw":13.52839},{"c":13.565,"h":13.57,"l":13.51,"n":75,"o":13.51,"t":"2026-10-22T16:50:00Z","v":3281,"vw":13.545136},{"c":13.61,"h":13.61,"l":13.565,"n":55,"o":13.565,"t":"2026-10-22T16:55:00Z","v":2260,"vw":13.596609},{"c":13.59,"h":13.625,"l":13.565,"n":43,"o":13.5912,"t":"2026-10-22T17:00:00Z","v":1632,"vw":13.584411},{"c":13.54,"h":13.57,"l":13.53,"n":70,"o":13.54,"t":"2026-10-22T17:05:00Z","v":3926,"vw":13.545752},{"c":13.515,"h":13.535,"l":13.49,"n":27,"o":13.535,"t":"2026-10-22T17:10:00Z","v":1063,"vw":13.512143},{"c":13.48,"h":13.515,"l":13.48,"n":28,"o":13.515,"t":"2026-10-22T17:15:00Z","v":1095,"vw":13.50125},{"c":13.475,"h":13.5,"l":13.44,"n":83,"o":13.48,"t":"2026-10-22T17:20:00Z","v":4401,"vw":13.484282},{"c":13.47,"h":13.47,"l":13.41,"n":44,"o":13.45,"t":"2026-10-22T17:25:00Z","v":2116,"vw":13.451383},{"c":13.51,"h":13.52,"l":13.46,"n":112,"o":13.46,"t":"2026-10-22T17:30:00Z","v":4326,"vw":13.485016},{"c":13.495,"h":13.53,"l":13.495,"n":33,"o":13.53,"t":"2026-10-22T17:35:00Z","v":907,"vw":13.511199},{"c":13.485,"h":13.495,"l":13.45,"n":68,"o":13.47,"t":"2026-10-22T17:40:00Z","v":3271,"vw":13.479726},{"c":13.375,"h":13.47,"l":13.375,"n":66,"o":13.47,"t":"2026-10-22T17:45:00Z","v":2276,"vw":13.41982},{"c":13.355,"h":13.3982,"l":13.3193,"n":28,"o":13.36,"t":"2026-10-22T17:50:00Z","v":1897,"vw":13.354719},{"c":13.35,"h":13.36,"l":13.35,"n":45,"o":13.36,"t":"2026-10-22T17:55:00Z","v":1222,"vw":13.353333},{"c":13.27,"h":13.32,"l":13.22,"n":119,"o":13.32,"t":"2026-10-22T18:00:00Z","v":5420,"vw":13.259072},{"c":13.28,"h":13.3,"l":13.28,"n":75,"o":13.28,"t":"2026-10-22T18:05:00Z","v":2562,"vw":13.295178},{"c":13.32,"h":13.37,"l":13.26,"n":198,"o":13.3,"t":"2026-10-22T18:10:00Z","v":9243,"vw":13.329909},{"c":13.31,"h":13.33,"l":13.3,"n":71,"o":13.305,"t":"2026-10-22T18:15:00Z","v":2462,"vw":13.315865},{"c":13.14,"h":13.34,"l":13.14,"n":150,"o":13.315,"t":"2026-10-22T18:20:00Z","v":9048,"vw":13.257193},{"c":13.09,"h":13.19,"l":13.07,"n":270,"o":13.19,"t":"2026-10-22T18:25:00Z","v":9751,"vw":13.120271},{"c":13.11,"h":13.13,"l":13.065,"n":200,"o":13.07,"t":"2026-10-22T18:30:00Z","v":13377,"vw":13.10388},{"c":13.085,"h":13.125,"l":13.085,"n":166,"o":13.115,"t":"2026-10-22T18:35:00Z","v":9186,"vw":13.11493},{"c":13.04,"h":13.08,"l":13.01,"n":247,"o":13.08,"t":"2026-10-22T18:40:00Z","v":14963,"vw":13.030277},{"c":13.015,"h":13.05,"l":13.005,"n":130,"o":13.04,"t":"2026-10-22T18:45:00Z","v":7369,"vw":13.023196},{"c":12.81,"h":13.015,"l":12.81,"n":271,"o":13.015,"t":"2026-10-22T18:50:00Z","v":16236,"vw":12.878373},{"c":12.89,"h":12.89,"l":12.76,"n":273,"o":12.81,"t":"2026-10-22T18:55:00Z","v":18461,"vw":12.809647},{"c":12.665,"h":12.885,"l":12.665,"n":236,"o":12.885,"t":"2026-10-22T19:00:00Z","v":26873,"vw":12.738323},{"c":12.55,"h":12.68,"l":12.54,"n":132,"o":12.67,"t":"2026-10-22T19:05:00Z","v":8563,"vw":12.625089},{"c":12.55,"h":12.64,"l":12.5,"n":548,"o":12.55,"t":"2026-10-22T19:10:00Z","v":66561,"vw":12.59288},{"c":12.52,"h":12.54,"l":12.485,"n":157,"o":12.49,"t":"2026-10-22T19:15:00Z","v":10425,"vw":12.514385},{"c":12.53,"h":12.56,"l":12.49,"n":267,"o":12.51,"t":"2026-10-22T19:20:00Z","v":17193,"vw":12.526202},{"c":12.6,"h":12.61,"l":12.52,"n":254,"o":12.555,"t":"2026-10-22T19:25:00Z","v":32073,"vw":12.570907},{"c":12.365,"h":12.595,"l":12.365,"n":503,"o":12.595,"t":"2026-10-22T19:30:00Z","v":30881,"vw":12.501958},{"c":12.42,"h":12.42,"l":12.325,"n":250,"o":12.37,"t":"2026-10-22T19:35:00Z","v":18238,"vw":12.367702},{"c":12.41,"h":12.415,"l":12.27,"n":342,"o":12.4,"t":"2026-10-22T19:40:00Z","v":56015,"vw":12.324647},{"c":12.45,"h":12.45,"l":12.37,"n":428,"o":12.4,"t":"2026-10-22T19:45:00Z","v":25148,"vw":12.401176},{"c":12.51,"h":12.55,"l":12.43,"n":469,"o":12.43,"t":"2026-10-22T19:50:00Z","v":26694,"vw":12.49918},{"c":12.66,"h":12.67,"l":12.49,"n":1528,"o":12.5,"t":"2026-10-22T19:55:00Z","v":105197,"vw":12.583338},{"c":12.66,"h":12.66,"l":12.66,"n":6,"o":12.66,"t":"2026-10-22T20:00:00Z","v":86526,"vw":12.66}],"history":[{"c":10.45,"h":10.91,"l":10.295,"n":4794,"o":10.91,"t":"2024-10-21T04:00:00Z","v":571468,"vw":10.447673},{"c":10.34,"h":10.62,"l":10.26,"n":6326,"o":10.45,"t":"2024-10-22T04:00:00Z","v":301887,"vw":10.404516},{"c":10.07,"h":10.3,"l":10.02,"n":3813,"o":10.17,"t":"2024-10-23T04:00:00Z","v":206055,"vw":10.09661},{"c":9.2,"h":10.22,"l":9.19,"n":7661,"o":10.22,"t":"2024-10-24T04:00:00Z","v":556449,"vw":9.55539},{"c":9.19,"h":9.58,"l":9.17,"n":5821,"o":9.24,"t":"2024-10-25T04:00:00Z","v":271161,"vw":9.273341},{"c":9.53,"h":9.63,"l":9.255,"n":5270,"o":9.31,"t":"2024-10-28T04:00:00Z","v":325818,"vw":9.518864},{"c":9.43,"h":9.555,"l":9.28,"n":4556,"o":9.45,"t":"2024-10-29T04:00:00Z","v":236345,"vw":9.409816},{"c":9.23,"h":9.575,"l":9.205,"n":4040,"o":9.34,"t":"2024-10-30T04:00:00Z","v":328427,"vw":9.327007},{"c":8.72,"h":9.265,"l":8.7,"n":7922,"o":9.23,"t":"2024-10-31T04:00:00Z","v":791074,"vw":8.806766},{"c":9.03,"h":9.345,"l":8.8,"n":6724,"o":8.8,"t":"2024-11-01T04:00:00Z","v":472131,"vw":9.005078},{"c":9.16,"h":9.3,"l":8.92,"n":6028,"o":9.05,"t":"2024-11-04T05:00:00Z","v":309881,"vw":9.182111},{"c":9.26,"h":9.28,"l":9.085,"n":4222,"o":9.16,"t":"2024-11-05T05:00:00Z","v":254324,"vw":9.226124},{"c":10.22,"h":10.3,"l":9.75,"n":7940,"o":10.13,"t":"2024-11-06T05:00:00Z","v":429821,"vw":10.161189},{"c":10.27,"h":10.3,"l":9.86,"n":6287,"o":10.26,"t":"2024-11-07T05:00:00Z","v":338763,"vw":10.173136},{"c":10.01,"h":10.34,"l":9.95,"n":5283,"o":10.23,"t":"2024-11-08T05:00:00Z","v":292244,"vw":10.067501},{"c":10.2,"h":10.34,"l":10.1,"n":5214,"o":10.1,"t":"2024-11-11T05:00:00Z","v":243469,"vw":10.21842},{"c":9.72,"h":10.12,"l":9.71,"n":6000,"o":10.01,"t":"2024-11-12T05:00:00Z","v":267518,"vw":9.77912},{"c":9.65,"h":9.94,"l":9.59,"n":5554,"o":9.81,"t":"2024-11-13T05:00:00Z","v":314451,"vw":9.728308},{"c":9.72,"h":9.72,"l":9.47,"n":6236,"o":9.6,"t":"2024-11-14T05:00:00Z","v":315808,"vw":9.643678},{"c":9.3,"h":9.76,"l":9.17,"n":5404,"o":9.76,"t":"2024-11-15T05:00:00Z","v":257316,"vw":9.346258},{"c":9.2,"h":9.5098,"l":9.11,"n":5884,"o":9.35,"t":"2024-11-18T05:00:00Z","v":295024,"vw":9.231946},{"c":9.26,"h":9.29,"l":8.98,"n":4960,"o":9.06,"t":"2024-11-19T05:00:00Z","v":270337,"vw":9.181707},{"c":9.03,"h":9.29,"l":8.795,"n":5233,"o":9.29,"t":"2024-11-20T05:00:00Z","v":301477,"vw":8.955419},{"c":9.72,"h":9.76,"l":8.97,"n":5766,"o":9.03,"t":"2024-11-21T05:00:00Z","v":325909,"vw":9.527231},{"c":10.47,"h":10.48,"l":9.795,"n":6836,"o":9.91,"t":"2024-11-22T05:00:00Z","v":340794,"vw":10.326892},{"c":10.69,"h":11.17,"l":10.66,"n":9654,"o":10.69,"t":"2024-11-25T05:00:00Z","v":1548429,"vw":10.723548},{"c":10.73,"h":10.815,"l":10.38,"n":9548,"o":10.56,"t":"2024-11-26T05:00:00Z","v":364212,"vw":10.598395},{"c":10.92,"h":11.09,"l":10.75,"n":5407,"o":10.93,"t":"2024-11-27T05:00:00Z","v":191511,"vw":10.902392},{"c":10.92,"h":11.085,"l":10.82,"n":3392,"o":10.99,"t":"2024-11-29T05:00:00Z","v":190303,"vw":10.936009},{"c":11.44,"h":11.46,"l":10.8,"n":8883,"o":10.96,"t":"2024-12-02T05:00:00Z","v":492217,"vw":11.160968},{"c":11.09,"h":11.39,"l":10.745,"n":7649,"o":11.39,"t":"2024-12-03T05:00:00Z","v":496074,"vw":11.025589},{"c":11.61,"h":11.7,"l":11.06,"n":6824,"o":11.17,"t":"2024-12-04T05:00:00Z","v":431584,"vw":11.514665},{"c":14.02,"h":17.45,"l":13.62,"n":25209,"o":15.2,"t":"2024-12-05T05:00:00Z","v":1876921,"vw":14.861777},{"c":12.73,"h":14.79,"l":12.63,"n":13053,"o":14.23,"t":"2024-12-06T05:00:00Z","v":884097,"vw":13.169196},{"c":13.03,"h":13.58,"l":12.75,"n":9878,"o":12.88,"t":"2024-12-09T05:00:00Z","v":619970,"vw":13.163844},{"c":13.07,"h":13.43,"l":12.38,"n":9009,"o":12.97,"t":"2024-12-10T05:00:00Z","v":900309,"vw":13.097773},{"c":12.74,"h":13.23,"l":12.695,"n":7006,"o":13.23,"t":"2024-12-11T05:00:00Z","v":444249,"vw":12.795469},{"c":13.12,"h":13.2217,"l":12.55,"n":6798,"o":12.63,"t":"2024-12-12T05:00:00Z","v":411760,"vw":13.033481},{"c":13.07,"h":13.33,"l":12.89,"n":7574,"o":13.12,"t":"2024-12-13T05:00:00Z","v":388999,"vw":13.104558},{"c":12.86,"h":13.51,"l":12.83,"n":5972,"o":13,"t":"2024-12-16T05:00:00Z","v":299210,"vw":13.042048},{"c":12.65,"h":13.08,"l":12.56,"n":6753,"o":12.76,"t":"2024-12-17T05:00:00Z","v":359047,"vw":12.700396},{"c":12.09,"h":12.96,"l":11.79,"n":6251,"o":12.8,"t":"2024-12-18T05:00:00Z","v":392753,"vw":12.203995},{"c":12.25,"h":12.66,"l":11.8475,"n":6526,"o":12.5,"t":"2024-12-19T05:00:00Z","v":351639,"vw":12.25366},{"c":12.15,"h":12.53,"l":11.96,"n":5071,"o":11.97,"t":"2024-12-20T05:00:00Z","v":635444,"vw":12.175384},{"c":11.94,"h":12.21,"l":11.6,"n":5917,"o":12.08,"t":"2024-12-23T05:00:00Z","v":316987,"vw":11.880443},{"c":11.91,"h":11.94,"l":11.68,"n":1428,"o":11.94,"t":"2024-12-24T05:00:00Z","v":66410,"vw":11.868035},{"c":11.98,"h":11.9951,"l":11.63,"n":5581,"o":11.86,"t":"2024-12-26T05:00:00Z","v":312075,"vw":11.881659},{"c":12.23,"h":12.44,"l":11.665,"n":7428,"o":11.83,"t":"2024-12-27T05:00:00Z","v":479279,"vw":12.174724},{"c":11.83,"h":12.07,"l":11.5,"n":3489,"o":12.07,"t":"2024-12-30T05:00:00Z","v":199058,"vw":11.800069},{"c":11.79,"h":11.945,"l":11.46,"n":4856,"o":11.88,"t":"2024-12-31T05:00:00Z","v":344751,"vw":11.714227},{"c":11.83,"h":12.2999,"l":11.625,"n":4965,"o":11.95,"t":"2025-01-02T05:00:00Z","v":279603,"vw":11.851489},{"c":12.3,"h":12.5,"l":11.475,"n":5352,"o":11.86,"t":"2025-01-03T05:00:00Z","v":322066,"vw":12.220177},{"c":12.41,"h":12.69,"l":12.23,"n":7036,"o":12.48,"t":"2025-01-06T05:00:00Z","v":414085,"vw":12.454387},{"c":11.34,"h":12.61,"l":11.3,"n":7080,"o":12.57,"t":"2025-01-07T05:00:00Z","v":998125,"vw":11.551465},{"c":11.2,"h":11.25,"l":10.85,"n":8542,"o":11.13,"t":"2025-01-08T05:00:00Z","v":549423,"vw":11.098023},{"c":10.97,"h":11.025,"l":10.51,"n":6286,"o":11.02,"t":"2025-01-10T05:00:00Z","v":683689,"vw":10.85168},{"c":11.49,"h":11.53,"l":10.5101,"n":6410,"o":10.69,"t":"2025-01-13T05:00:00Z","v":402709,"vw":11.253823},{"c":11.73,"h":11.75,"l":11.17,"n":7887,"o":11.6,"t":"2025-01-14T05:00:00Z","v":308280,"vw":11.60428},{"c":12.18,"h":12.3098,"l":11.81,"n":5404,"o":12.27,"t":"2025-01-15T05:00:00Z","v":506650,"vw":12.091051},{"c":12.26,"h":12.3,"l":11.98,"n":5656,"o":12.13,"t":"2025-01-16T05:00:00Z","v":277115,"vw":12.195565},{"c":11.86,"h":12.38,"l":11.71,"n":5050,"o":12.38,"t":"2025-01-17T05:00:00Z","v":461631,"vw":11.913437},{"c":13.05,"h":13.14,"l":11.715,"n":6630,"o":11.9,"t":"2025-01-21T05:00:00Z","v":440761,"vw":12.871788},{"c":13.02,"h":13.31,"l":12.6417,"n":4975,"o":13.09,"t":"2025-01-22T05:00:00Z","v":297859,"vw":12.963107},{"c":13.01,"h":13.29,"l":12.89,"n":4931,"o":12.94,"t":"2025-01-23T05:00:00Z","v":270495,"vw":13.053073},{"c":13.17,"h":13.2,"l":12.73,"n":4866,"o":13.02,"t":"2025-01-24T05:00:00Z","v":267208,"vw":13.063076},{"c":12.29,"h":13.04,"l":12.21,"n":4798,"o":12.97,"t":"2025-01-27T05:00:00Z","v":258311,"vw":12.46447},{"c":11.73,"h":12.24,"l":11.47,"n":4844,"o":12.24,"t":"2025-01-28T05:00:00Z","v":202008,"vw":11.722692},{"c":11.64,"h":11.76,"l":11.4,"n":6748,"o":11.68,"t":"2025-01-29T05:00:00Z","v":300000,"vw":11.597194},{"c":12,"h":12.357,"l":11.742,"n":4631,"o":11.93,"t":"2025-01-30T05:00:00Z","v":188217,"vw":12.12043},{"c":11.32,"h":11.98,"l":11.14,"n":6924,"o":11.78,"t":"2025-01-31T05:00:00Z","v":362999,"vw":11.396853},{"c":10.8,"h":11.19,"l":10.52,"n":5864,"o":10.86,"t":"2025-02-03T05:00:00Z","v":310610,"vw":10.867962},{"c":10.92,"h":11.06,"l":10.66,"n":5620,"o":10.66,"t":"2025-02-04T05:00:00Z","v":283299,"vw":10.906008},{"c":11.04,"h":11.15,"l":10.65,"n":4489,"o":11,"t":"2025-02-05T05:00:00Z","v":233867,"vw":10.991742},{"c":10.98,"h":11.21,"l":10.84,"n":4500,"o":11.15,"t":"2025-02-06T05:00:00Z","v":272464,"vw":11.01236},{"c":10.5,"h":10.99,"l":10.5,"n":3609,"o":10.99,"t":"2025-02-07T05:00:00Z","v":163092,"vw":10.590282},{"c":10.11,"h":10.6,"l":10.035,"n":7038,"o":10.54,"t":"2025-02-10T05:00:00Z","v":406616,"vw":10.228236},{"c":10.27,"h":10.45,"l":10.18,"n":5034,"o":10.18,"t":"2025-02-11T05:00:00Z","v":300322,"vw":10.305519},{"c":10.18,"h":10.33,"l":9.69,"n":4516,"o":10,"t":"2025-02-12T05:00:00Z","v":299867,"vw":10.140983},{"c":10.56,"h":10.69,"l":10.23,"n":3537,"o":10.43,"t":"2025-02-13T05:00:00Z","v":176244,"vw":10.516861},{"c":10.37,"h":10.74,"l":10.25,"n":3728,"o":10.66,"t":"2025-02-14T05:00:00Z","v":168905,"vw":10.401969},{"c":10.83,"h":10.83,"l":10.31,"n":3274,"o":10.31,"t":"2025-02-18T05:00:00Z","v":230401,"vw":10.6979},{"c":10.77,"h":10.84,"l":10.62,"n":3426,"o":10.71,"t":"2025-02-19T05:00:00Z","v":157506,"vw":10.771868},{"c":10.58,"h":10.763,"l":10.34,"n":4182,"o":10.66,"t":"2025-02-20T05:00:00Z","v":188980,"vw":10.526096},{"c":10.52,"h":10.84,"l":10.28,"n":4403,"o":10.74,"t":"2025-02-21T05:00:00Z","v":212573,"vw":10.507123},{"c":10.5,"h":10.83,"l":10.32,"n":3859,"o":10.57,"t":"2025-02-24T05:00:00Z","v":214878,"vw":10.561818},{"c":11.35,"h":11.74,"l":10.935,"n":6576,"o":11.09,"t":"2025-02-25T05:00:00Z","v":401965,"vw":11.315249},{"c":11.17,"h":11.378,"l":11.075,"n":3885,"o":11.32,"t":"2025-02-26T05:00:00Z","v":235371,"vw":11.206897},{"c":10.77,"h":11.31,"l":10.73,"n":6057,"o":11.31,"t":"2025-02-27T05:00:00Z","v":271231,"vw":10.898573},{"c":10.9,"h":10.99,"l":10.4925,"n":5733,"o":10.69,"t":"2025-02-28T05:00:00Z","v":361388,"vw":10.846495},{"c":10.01,"h":10.97,"l":9.96,"n":5542,"o":10.97,"t":"2025-03-03T05:00:00Z","v":252721,"vw":10.19967},{"c":9.59,"h":9.835,"l":9.45,"n":5923,"o":9.72,"t":"2025-03-04T05:00:00Z","v":326243,"vw":9.635381},{"c":9.82,"h":10,"l":9.43,"n":7242,"o":9.43,"t":"2025-03-05T05:00:00Z","v":477515,"vw":9.795088},{"c":6.98,"h":8.16,"l":6.8,"n":15792,"o":7.37,"t":"2025-03-06T05:00:00Z","v":1570312,"vw":7.126515},{"c":6.55,"h":7.01,"l":6.2601,"n":14630,"o":6.85,"t":"2025-03-07T05:00:00Z","v":1466677,"vw":6.512972},{"c":6.11,"h":6.38,"l":5.84,"n":11394,"o":6.29,"t":"2025-03-10T04:00:00Z","v":1176470,"vw":6.077268},{"c":6.41,"h":6.535,"l":6.1,"n":8690,"o":6.1,"t":"2025-03-11T04:00:00Z","v":631818,"vw":6.387531},{"c":6.33,"h":7.13,"l":6.285,"n":12109,"o":6.948,"t":"2025-03-12T04:00:00Z","v":1071130,"vw":6.522934},{"c":6.14,"h":6.545,"l":5.955,"n":8659,"o":6.34,"t":"2025-03-13T04:00:00Z","v":800448,"vw":6.115885},{"c":6.47,"h":6.76,"l":6.27,"n":8315,"o":6.27,"t":"2025-03-14T04:00:00Z","v":721460,"vw":6.50762},{"c":6.56,"h":6.815,"l":6.49,"n":8069,"o":6.56,"t":"2025-03-17T04:00:00Z","v":649164,"vw":6.559912},{"c":6.4,"h":6.6,"l":6.34,"n":6716,"o":6.5,"t":"2025-03-18T04:00:00Z","v":576755,"vw":6.44391},{"c":6.81,"h":6.98,"l":6.52,"n":6203,"o":6.6,"t":"2025-03-19T04:00:00Z","v":496772,"vw":6.793083},{"c":6.77,"h":6.86,"l":6.63,"n":5511,"o":6.63,"t":"2025-03-20T04:00:00Z","v":349297,"vw":6.772078},{"c":6.68,"h":6.75,"l":6.56,"n":4770,"o":6.6,"t":"2025-03-21T04:00:00Z","v":684752,"vw":6.665905},{"c":6.87,"h":6.98,"l":6.795,"n":5342,"o":6.86,"t":"2025-03-24T04:00:00Z","v":246819,"vw":6.863334},{"c":6.85,"h":7.02,"l":6.74,"n":4589,"o":6.85,"t":"2025-03-25T04:00:00Z","v":360794,"vw":6.879512},{"c":6.88,"h":6.95,"l":6.69,"n":4635,"o":6.86,"t":"2025-03-26T04:00:00Z","v":346381,"vw":6.839289},{"c":6.75,"h":6.84,"l":6.61,"n":3989,"o":6.83,"t":"2025-03-27T04:00:00Z","v":286692,"vw":6.733826},{"c":6.51,"h":6.8,"l":6.34,"n":4824,"o":6.7,"t":"2025-03-28T04:00:00Z","v":356778,"vw":6.474006},{"c":6.38,"h":6.52,"l":6.25,"n":4686,"o":6.4,"t":"2025-03-31T04:00:00Z","v":325161,"vw":6.405562},{"c":6.39,"h":6.51,"l":6.21,"n":5388,"o":6.36,"t":"2025-04-01T04:00:00Z","v":282339,"vw":6.397166},{"c":6.56,"h":6.59,"l":6.22,"n":4191,"o":6.22,"t":"2025-04-02T04:00:00Z","v":310631,"vw":6.496424},{"c":5.86,"h":6.15,"l":5.845,"n":6361,"o":6.04,"t":"2025-04-03T04:00:00Z","v":505031,"vw":5.938083},{"c":5.78,"h":5.9,"l":5.0835,"n":9143,"o":5.55,"t":"2025-04-04T04:00:00Z","v":749708,"vw":5.580486},{"c":5.68,"h":6.32,"l":5.27,"n":6540,"o":5.27,"t":"2025-04-07T04:00:00Z","v":490588,"vw":5.663131},{"c":5.35,"h":5.96,"l":5.2498,"n":5125,"o":5.96,"t":"2025-04-08T04:00:00Z","v":326123,"vw":5.504267},{"c":5.96,"h":6.27,"l":5.2301,"n":6081,"o":5.28,"t":"2025-04-09T04:00:00Z","v":546255,"vw":5.869267},{"c":5.73,"h":5.87,"l":5.5,"n":7187,"o":5.75,"t":"2025-04-10T04:00:00Z","v":687848,"vw":5.674514},{"c":5.72,"h":5.775,"l":5.41,"n":6587,"o":5.68,"t":"2025-04-11T04:00:00Z","v":321110,"vw":5.648305},{"c":5.7,"h":5.94,"l":5.49,"n":4149,"o":5.94,"t":"2025-04-14T04:00:00Z","v":301755,"vw":5.67383},{"c":5.69,"h":5.74,"l":5.53,"n":5617,"o":5.61,"t":"2025-04-15T04:00:00Z","v":448482,"vw":5.643419},{"c":5.64,"h":5.79,"l":5.56,"n":3837,"o":5.65,"t":"2025-04-16T04:00:00Z","v":289877,"vw":5.653158},{"c":5.69,"h":5.73,"l":5.44,"n":3660,"o":5.49,"t":"2025-04-17T04:00:00Z","v":322580,"vw":5.633852},{"c":5.71,"h":5.765,"l":5.47,"n":3887,"o":5.58,"t":"2025-04-21T04:00:00Z","v":259909,"vw":5.663563},{"c":5.84,"h":5.89,"l":5.66,"n":5046,"o":5.82,"t":"2025-04-22T04:00:00Z","v":338267,"vw":5.795953},{"c":5.97,"h":6.25,"l":5.95,"n":3764,"o":6.11,"t":"2025-04-23T04:00:00Z","v":291989,"vw":6.018989},{"c":6.27,"h":6.29,"l":5.97,"n":4290,"o":6.02,"t":"2025-04-24T04:00:00Z","v":418725,"vw":6.217515},{"c":6.4,"h":6.4,"l":6.125,"n":4394,"o":6.19,"t":"2025-04-25T04:00:00Z","v":363945,"vw":6.305892},{"c":6.41,"h":6.5,"l":6.26,"n":6134,"o":6.39,"t":"2025-04-28T04:00:00Z","v":525337,"vw":6.365069},{"c":6.39,"h":6.43,"l":6.185,"n":7468,"o":6.38,"t":"2025-04-29T04:00:00Z","v":559814,"vw":6.323412},{"c":6.27,"h":6.33,"l":6.1023,"n":4075,"o":6.2,"t":"2025-04-30T04:00:00Z","v":269478,"vw":6.273011},{"c":6.38,"h":6.45,"l":6.275,"n":3669,"o":6.32,"t":"2025-05-01T04:00:00Z","v":275883,"vw":6.373418},{"c":6.68,"h":6.78,"l":6.475,"n":4098,"o":6.5,"t":"2025-05-02T04:00:00Z","v":255938,"vw":6.670532},{"c":6.6,"h":6.68,"l":6.46,"n":3173,"o":6.61,"t":"2025-05-05T04:00:00Z","v":168897,"vw":6.608435},{"c":6.37,"h":6.5224,"l":6.35,"n":2993,"o":6.47,"t":"2025-05-06T04:00:00Z","v":174953,"vw":6.406113},{"c":6.59,"h":6.695,"l":6.41,"n":4039,"o":6.49,"t":"2025-05-07T04:00:00Z","v":278989,"vw":6.588011},{"c":7.07,"h":7.16,"l":6.63,"n":3891,"o":6.72,"t":"2025-05-08T04:00:00Z","v":295096,"vw":7.004174},{"c":7.1,"h":7.15,"l":6.985,"n":3062,"o":7.06,"t":"2025-05-09T04:00:00Z","v":208884,"vw":7.082756},{"c":7.72,"h":7.93,"l":7.57,"n":4853,"o":7.64,"t":"2025-05-12T04:00:00Z","v":332693,"vw":7.737589},{"c":7.85,"h":7.96,"l":7.65,"n":4835,"o":7.76,"t":"2025-05-13T04:00:00Z","v":215446,"vw":7.851102},{"c":7.54,"h":7.83,"l":7.51,"n":3546,"o":7.83,"t":"2025-05-14T04:00:00Z","v":213156,"vw":7.593206},{"c":7.53,"h":7.6,"l":7.4,"n":4364,"o":7.45,"t":"2025-05-15T04:00:00Z","v":226420,"vw":7.514303},{"c":7.58,"h":7.65,"l":7.465,"n":2610,"o":7.54,"t":"2025-05-16T04:00:00Z","v":177095,"vw":7.571393},{"c":7.43,"h":7.45,"l":7.28,"n":2720,"o":7.35,"t":"2025-05-19T04:00:00Z","v":189547,"vw":7.395274},{"c":7.52,"h":7.615,"l":7.365,"n":3640,"o":7.38,"t":"2025-05-20T04:00:00Z","v":220938,"vw":7.531583},{"c":7.36,"h":7.51,"l":7.325,"n":2637,"o":7.36,"t":"2025-05-21T04:00:00Z","v":198767,"vw":7.381488},{"c":7.37,"h":7.445,"l":7.25,"n":4251,"o":7.29,"t":"2025-05-22T04:00:00Z","v":224419,"vw":7.371841},{"c":7.48,"h":7.49,"l":7.11,"n":3486,"o":7.11,"t":"2025-05-23T04:00:00Z","v":247202,"vw":7.377101},{"c":7.89,"h":7.91,"l":7.46,"n":3687,"o":7.57,"t":"2025-05-27T04:00:00Z","v":188988,"vw":7.806112},{"c":7.8,"h":7.91,"l":7.785,"n":4171,"o":7.89,"t":"2025-05-28T04:00:00Z","v":229332,"vw":7.84028},{"c":8.04,"h":8.05,"l":7.72,"n":3926,"o":7.9,"t":"2025-05-29T04:00:00Z","v":191390,"vw":7.9535},{"c":7.95,"h":8.04,"l":7.8599,"n":3735,"o":7.91,"t":"2025-05-30T04:00:00Z","v":228301,"vw":7.970355},{"c":7.87,"h":8.0197,"l":7.79,"n":4334,"o":7.88,"t":"2025-06-02T04:00:00Z","v":210546,"vw":7.859562},{"c":8.31,"h":8.325,"l":7.9,"n":4288,"o":7.92,"t":"2025-06-03T04:00:00Z","v":274185,"vw":8.240721},{"c":8.02,"h":8.38,"l":8.02,"n":4837,"o":8.32,"t":"2025-06-04T04:00:00Z","v":249520,"vw":8.152217},{"c":8,"h":8.13,"l":7.91,"n":3637,"o":8.04,"t":"2025-06-05T04:00:00Z","v":230372,"vw":8.016546},{"c":8.19,"h":8.37,"l":8.12,"n":2848,"o":8.23,"t":"2025-06-06T04:00:00Z","v":146870,"vw":8.205566},{"c":8.57,"h":8.65,"l":8.32,"n":4814,"o":8.35,"t":"2025-06-09T04:00:00Z","v":258494,"vw":8.5646},{"c":8.68,"h":8.83,"l":8.56,"n":6101,"o":8.67,"t":"2025-06-10T04:00:00Z","v":400502,"vw":8.729718},{"c":9.04,"h":9.1,"l":8.674,"n":5488,"o":8.73,"t":"2025-06-11T04:00:00Z","v":421721,"vw":9.017398},{"c":9,"h":9.19,"l":8.791,"n":5550,"o":8.92,"t":"2025-06-12T04:00:00Z","v":322723,"vw":9.038254},{"c":8.81,"h":8.96,"l":8.75,"n":5356,"o":8.78,"t":"2025-06-13T04:00:00Z","v":337518,"vw":8.846658},{"c":9.39,"h":9.56,"l":8.96,"n":6755,"o":8.96,"t":"2025-06-16T04:00:00Z","v":442157,"vw":9.367218},{"c":9.09,"h":9.41,"l":9.065,"n":4734,"o":9.21,"t":"2025-06-17T04:00:00Z","v":298605,"vw":9.165425},{"c":9.1,"h":9.33,"l":9.04,"n":4626,"o":9.1,"t":"2025-06-18T04:00:00Z","v":270997,"vw":9.181284},{"c":8.98,"h":9.26,"l":8.97,"n":3589,"o":9.15,"t":"2025-06-20T04:00:00Z","v":551085,"vw":9.015558},{"c":8.89,"h":8.92,"l":8.575,"n":3454,"o":8.87,"t":"2025-06-23T04:00:00Z","v":259380,"vw":8.829402},{"c":9.12,"h":9.18,"l":9,"n":3644,"o":9.06,"t":"2025-06-24T04:00:00Z","v":185492,"vw":9.098328},{"c":9.23,"h":9.31,"l":9.015,"n":3344,"o":9.19,"t":"2025-06-25T04:00:00Z","v":189553,"vw":9.218832},{"c":9.36,"h":9.42,"l":9.23,"n":3334,"o":9.3,"t":"2025-06-26T04:00:00Z","v":153062,"vw":9.327815},{"c":9.47,"h":9.5,"l":9.27,"n":4062,"o":9.32,"t":"2025-06-27T04:00:00Z","v":488059,"vw":9.445102},{"c":9.51,"h":9.61,"l":9.35,"n":2774,"o":9.5,"t":"2025-06-30T04:00:00Z","v":184501,"vw":9.510623},{"c":9.88,"h":9.9993,"l":9.35,"n":4172,"o":9.4,"t":"2025-07-01T04:00:00Z","v":227089,"vw":9.83691},{"c":9.94,"h":10.145,"l":9.815,"n":3845,"o":9.82,"t":"2025-07-02T04:00:00Z","v":248770,"vw":9.967367},{"c":10.04,"h":10.24,"l":9.86,"n":3080,"o":10.12,"t":"2025-07-03T04:00:00Z","v":166342,"vw":10.039119},{"c":10.07,"h":10.24,"l":9.8823,"n":6763,"o":9.99,"t":"2025-07-07T04:00:00Z","v":310287,"vw":10.070557},{"c":10.39,"h":10.775,"l":10.15,"n":7048,"o":10.15,"t":"2025-07-08T04:00:00Z","v":479150,"vw":10.454206},{"c":10.29,"h":10.5738,"l":10.015,"n":7378,"o":10.39,"t":"2025-07-09T04:00:00Z","v":690091,"vw":10.226923},{"c":7.7,"h":8.58,"l":7.67,"n":17482,"o":8.1,"t":"2025-07-10T04:00:00Z","v":1621619,"vw":7.938006},{"c":6.93,"h":7.565,"l":6.92,"n":13748,"o":7.54,"t":"2025-07-11T04:00:00Z","v":1350410,"vw":7.091713},{"c":6.72,"h":7.04,"l":6.57,"n":10782,"o":6.93,"t":"2025-07-14T04:00:00Z","v":872718,"vw":6.710506},{"c":6.48,"h":6.73,"l":6.42,"n":8082,"o":6.73,"t":"2025-07-15T04:00:00Z","v":889708,"vw":6.520951},{"c":6.63,"h":6.67,"l":6.32,"n":7597,"o":6.54,"t":"2025-07-16T04:00:00Z","v":664304,"vw":6.533403},{"c":6.75,"h":6.78,"l":6.615,"n":5993,"o":6.66,"t":"2025-07-17T04:00:00Z","v":456558,"vw":6.716813},{"c":6.62,"h":6.8,"l":6.605,"n":5841,"o":6.75,"t":"2025-07-18T04:00:00Z","v":441729,"vw":6.67101},{"c":6.7,"h":6.72,"l":6.535,"n":6345,"o":6.63,"t":"2025-07-21T04:00:00Z","v":551888,"vw":6.642745},{"c":6.65,"h":6.88,"l":6.62,"n":5713,"o":6.71,"t":"2025-07-22T04:00:00Z","v":584428,"vw":6.740337},{"c":6.84,"h":6.865,"l":6.6,"n":6188,"o":6.78,"t":"2025-07-23T04:00:00Z","v":754971,"vw":6.76841},{"c":6.51,"h":6.78,"l":6.5,"n":5620,"o":6.78,"t":"2025-07-24T04:00:00Z","v":358349,"vw":6.567061},{"c":6.61,"h":6.75,"l":6.51,"n":4919,"o":6.58,"t":"2025-07-25T04:00:00Z","v":423368,"vw":6.608956},{"c":6.74,"h":6.82,"l":6.55,"n":4949,"o":6.63,"t":"2025-07-28T04:00:00Z","v":304522,"vw":6.727206},{"c":6.6,"h":6.78,"l":6.57,"n":3637,"o":6.78,"t":"2025-07-29T04:00:00Z","v":333122,"vw":6.663401},{"c":6.58,"h":6.74,"l":6.51,"n":5290,"o":6.64,"t":"2025-07-30T04:00:00Z","v":431193,"vw":6.608718},{"c":6.56,"h":6.675,"l":6.5,"n":4720,"o":6.51,"t":"2025-07-31T04:00:00Z","v":362032,"vw":6.588059},{"c":6.33,"h":6.41,"l":6.22,"n":6084,"o":6.37,"t":"2025-08-01T04:00:00Z","v":358431,"vw":6.32358},{"c":6.24,"h":6.44,"l":6.24,"n":3989,"o":6.38,"t":"2025-08-04T04:00:00Z","v":228916,"vw":6.300853},{"c":6.16,"h":6.37,"l":6.1016,"n":3635,"o":6.31,"t":"2025-08-05T04:00:00Z","v":311732,"vw":6.185179},{"c":6.33,"h":6.35,"l":6.16,"n":4345,"o":6.21,"t":"2025-08-06T04:00:00Z","v":350789,"vw":6.303912},{"c":6.36,"h":6.5,"l":6.285,"n":4351,"o":6.47,"t":"2025-08-07T04:00:00Z","v":273125,"vw":6.34274},{"c":6.48,"h":6.52,"l":6.2101,"n":6953,"o":6.49,"t":"2025-08-08T04:00:00Z","v":522515,"vw":6.441754},{"c":6.56,"h":6.58,"l":6.41,"n":4197,"o":6.51,"t":"2025-08-11T04:00:00Z","v":410480,"vw":6.526195},{"c":6.97,"h":6.99,"l":6.59,"n":10052,"o":6.67,"t":"2025-08-12T04:00:00Z","v":1131635,"vw":6.884945},{"c":6.95,"h":7.17,"l":6.88,"n":5546,"o":7.05,"t":"2025-08-13T04:00:00Z","v":468275,"vw":6.981416},{"c":6.81,"h":6.9199,"l":6.62,"n":4293,"o":6.84,"t":"2025-08-14T04:00:00Z","v":444844,"vw":6.78524},{"c":6.69,"h":6.9301,"l":6.6237,"n":3909,"o":6.85,"t":"2025-08-15T04:00:00Z","v":265911,"vw":6.691964},{"c":6.73,"h":6.775,"l":6.64,"n":3736,"o":6.7,"t":"2025-08-18T04:00:00Z","v":233113,"vw":6.710132},{"c":6.78,"h":6.81,"l":6.6605,"n":4766,"o":6.75,"t":"2025-08-19T04:00:00Z","v":340310,"vw":6.750369},{"c":6.68,"h":6.88,"l":6.65,"n":5038,"o":6.8,"t":"2025-08-20T04:00:00Z","v":347716,"vw":6.708312},{"c":6.66,"h":6.695,"l":6.52,"n":4791,"o":6.64,"t":"2025-08-21T04:00:00Z","v":332075,"vw":6.617107},{"c":7.5,"h":7.62,"l":6.68,"n":7023,"o":6.72,"t":"2025-08-22T04:00:00Z","v":605742,"vw":7.365988},{"c":7.51,"h":7.64,"l":7.42,"n":5977,"o":7.45,"t":"2025-08-25T04:00:00Z","v":388807,"vw":7.523227},{"c":7.64,"h":7.725,"l":7.56,"n":6511,"o":7.56,"t":"2025-08-26T04:00:00Z","v":457954,"vw":7.657979},{"c":7.76,"h":7.83,"l":7.58,"n":5059,"o":7.58,"t":"2025-08-27T04:00:00Z","v":342287,"vw":7.735831},{"c":7.8,"h":7.8791,"l":7.67,"n":5042,"o":7.82,"t":"2025-08-28T04:00:00Z","v":393762,"vw":7.802355},{"c":7.73,"h":7.9,"l":7.64,"n":4698,"o":7.84,"t":"2025-08-29T04:00:00Z","v":248480,"vw":7.738158},{"c":7.78,"h":7.79,"l":7.44,"n":5384,"o":7.55,"t":"2025-09-02T04:00:00Z","v":370527,"vw":7.672152},{"c":7.65,"h":7.8,"l":7.64,"n":6417,"o":7.67,"t":"2025-09-03T04:00:00Z","v":385179,"vw":7.689862},{"c":7.02,"h":7.46,"l":6.55,"n":8326,"o":7.46,"t":"2025-09-04T04:00:00Z","v":682541,"vw":6.864511},{"c":7.11,"h":7.26,"l":7,"n":7060,"o":7.02,"t":"2025-09-05T04:00:00Z","v":352545,"vw":7.111115},{"c":7.25,"h":7.285,"l":7.0466,"n":6501,"o":7.16,"t":"2025-09-08T04:00:00Z","v":310499,"vw":7.1844},{"c":7.4,"h":7.5,"l":7.18,"n":7706,"o":7.22,"t":"2025-09-09T04:00:00Z","v":608194,"vw":7.370439},{"c":8.3,"h":8.73,"l":7.88,"n":14553,"o":8.505,"t":"2025-09-10T04:00:00Z","v":1234557,"vw":8.292534},{"c":8.22,"h":8.56,"l":8.21,"n":10155,"o":8.36,"t":"2025-09-11T04:00:00Z","v":780908,"vw":8.329443},{"c":8.14,"h":8.315,"l":8.05,"n":10924,"o":8.17,"t":"2025-09-12T04:00:00Z","v":569773,"vw":8.186565},{"c":8.07,"h":8.225,"l":7.91,"n":7365,"o":8.22,"t":"2025-09-15T04:00:00Z","v":401042,"vw":8.088272},{"c":8,"h":8.11,"l":7.87,"n":5107,"o":8.02,"t":"2025-09-16T04:00:00Z","v":259792,"vw":7.971517},{"c":8.09,"h":8.375,"l":7.96,"n":7552,"o":7.99,"t":"2025-09-17T04:00:00Z","v":714511,"vw":8.122308},{"c":8.33,"h":8.52,"l":8.19,"n":7053,"o":8.21,"t":"2025-09-18T04:00:00Z","v":441223,"vw":8.338975},{"c":8.03,"h":8.33,"l":7.925,"n":5443,"o":8.33,"t":"2025-09-19T04:00:00Z","v":1125738,"vw":8.060464},{"c":8.07,"h":8.175,"l":7.83,"n":6216,"o":7.91,"t":"2025-09-22T04:00:00Z","v":341277,"vw":8.015808},{"c":7.98,"h":8.25,"l":7.86,"n":5439,"o":8.17,"t":"2025-09-23T04:00:00Z","v":331985,"vw":7.990657},{"c":7.75,"h":8.0317,"l":7.74,"n":5435,"o":8.03,"t":"2025-09-24T04:00:00Z","v":338921,"vw":7.814463},{"c":7.51,"h":7.71,"l":7.45,"n":5883,"o":7.65,"t":"2025-09-25T04:00:00Z","v":317013,"vw":7.545144},{"c":7.6,"h":7.62,"l":7.37,"n":5658,"o":7.51,"t":"2025-09-26T04:00:00Z","v":325926,"vw":7.514205},{"c":7.5,"h":7.67,"l":7.385,"n":4642,"o":7.67,"t":"2025-09-29T04:00:00Z","v":288813,"vw":7.48551},{"c":7.55,"h":7.565,"l":7.405,"n":4342,"o":7.48,"t":"2025-09-30T04:00:00Z","v":263548,"vw":7.49082},{"c":7.6,"h":7.68,"l":7.48,"n":6114,"o":7.48,"t":"2025-10-01T04:00:00Z","v":376311,"vw":7.600983},{"c":7.78,"h":7.79,"l":7.5,"n":5352,"o":7.64,"t":"2025-10-02T04:00:00Z","v":306269,"vw":7.656335},{"c":8.15,"h":8.24,"l":7.85,"n":5723,"o":7.87,"t":"2025-10-03T04:00:00Z","v":296173,"vw":8.124732},{"c":8.03,"h":8.37,"l":7.99,"n":6732,"o":8.32,"t":"2025-10-06T04:00:00Z","v":343638,"vw":8.147015},{"c":7.44,"h":8.1049,"l":7.43,"n":5853,"o":8.04,"t":"2025-10-07T04:00:00Z","v":243010,"vw":7.531837},{"c":7.45,"h":7.465,"l":7.32,"n":5453,"o":7.46,"t":"2025-10-08T04:00:00Z","v":205628,"vw":7.413349},{"c":7.27,"h":7.5,"l":7.2058,"n":6049,"o":7.5,"t":"2025-10-09T04:00:00Z","v":286997,"vw":7.296712},{"c":6.82,"h":7.401,"l":6.8,"n":5568,"o":7.31,"t":"2025-10-10T04:00:00Z","v":309293,"vw":6.971748},{"c":7.14,"h":7.17,"l":6.895,"n":5411,"o":7,"t":"2025-10-13T04:00:00Z","v":297541,"vw":7.088772},{"c":7.28,"h":7.42,"l":6.95,"n":5517,"o":6.95,"t":"2025-10-14T04:00:00Z","v":364835,"vw":7.295366},{"c":7.36,"h":7.46,"l":7.22,"n":5362,"o":7.41,"t":"2025-10-15T04:00:00Z","v":263423,"vw":7.342219},{"c":7.35,"h":7.535,"l":7.3,"n":4965,"o":7.41,"t":"2025-10-16T04:00:00Z","v":214240,"vw":7.398219},{"c":7.05,"h":7.3,"l":6.95,"n":6705,"o":7.26,"t":"2025-10-17T04:00:00Z","v":347451,"vw":7.063095},{"c":7.04,"h":7.24,"l":6.94,"n":5431,"o":7.15,"t":"2025-10-20T04:00:00Z","v":237616,"vw":7.035118},{"c":7.12,"h":7.12,"l":6.97,"n":3253,"o":7.01,"t":"2025-10-21T04:00:00Z","v":178519,"vw":7.082368},{"c":7.03,"h":7.2,"l":6.93,"n":4666,"o":7.09,"t":"2025-10-22T04:00:00Z","v":229060,"vw":7.025384},{"c":7.21,"h":7.42,"l":7.05,"n":5472,"o":7.06,"t":"2025-10-23T04:00:00Z","v":342954,"vw":7.202422},{"c":7.24,"h":7.37,"l":7.19,"n":3572,"o":7.37,"t":"2025-10-24T04:00:00Z","v":190281,"vw":7.234768},{"c":7.26,"h":7.4,"l":7.22,"n":4401,"o":7.35,"t":"2025-10-27T04:00:00Z","v":248063,"vw":7.291036},{"c":7.13,"h":7.28,"l":7.085,"n":4525,"o":7.2,"t":"2025-10-28T04:00:00Z","v":221212,"vw":7.153935},{"c":6.85,"h":7.18,"l":6.81,"n":4865,"o":7.1,"t":"2025-10-29T04:00:00Z","v":221353,"vw":6.95406},{"c":6.64,"h":6.84,"l":6.6,"n":3833,"o":6.77,"t":"2025-10-30T04:00:00Z","v":204289,"vw":6.686755},{"c":6.73,"h":6.745,"l":6.59,"n":4338,"o":6.6,"t":"2025-10-31T04:00:00Z","v":241190,"vw":6.687884},{"c":6.77,"h":6.9375,"l":6.62,"n":4786,"o":6.72,"t":"2025-11-03T05:00:00Z","v":271327,"vw":6.792269},{"c":6.61,"h":6.68,"l":6.54,"n":3854,"o":6.59,"t":"2025-11-04T05:00:00Z","v":179099,"vw":6.603996},{"c":6.79,"h":6.83,"l":6.64,"n":3206,"o":6.66,"t":"2025-11-05T05:00:00Z","v":158013,"vw":6.754561},{"c":6.5,"h":6.86,"l":6.48,"n":4069,"o":6.78,"t":"2025-11-06T05:00:00Z","v":273321,"vw":6.543101},{"c":6.63,"h":6.64,"l":6.345,"n":6169,"o":6.42,"t":"2025-11-07T05:00:00Z","v":292395,"vw":6.538023},{"c":6.75,"h":6.8,"l":6.57,"n":4019,"o":6.73,"t":"2025-11-10T05:00:00Z","v":179644,"vw":6.719936},{"c":6.58,"h":6.75,"l":6.53,"n":4753,"o":6.75,"t":"2025-11-11T05:00:00Z","v":282396,"vw":6.610966},{"c":6.9,"h":6.92,"l":6.62,"n":4689,"o":6.62,"t":"2025-11-12T05:00:00Z","v":254359,"vw":6.840051},{"c":6.95,"h":6.9734,"l":6.82,"n":6578,"o":6.84,"t":"2025-11-13T05:00:00Z","v":540339,"vw":6.904894},{"c":7.01,"h":7.07,"l":6.63,"n":6196,"o":6.84,"t":"2025-11-14T05:00:00Z","v":310720,"vw":6.929898},{"c":7.18,"h":7.33,"l":6.9573,"n":6917,"o":7,"t":"2025-11-17T05:00:00Z","v":316173,"vw":7.209229},{"c":6.97,"h":7.11,"l":6.88,"n":5194,"o":7.11,"t":"2025-11-18T05:00:00Z","v":196043,"vw":6.959533},{"c":6.75,"h":7.1,"l":6.71,"n":3786,"o":6.98,"t":"2025-11-19T05:00:00Z","v":225224,"vw":6.804448},{"c":6.58,"h":7.07,"l":6.505,"n":4008,"o":6.8,"t":"2025-11-20T05:00:00Z","v":288399,"vw":6.610393},{"c":6.94,"h":6.985,"l":6.535,"n":5018,"o":6.6,"t":"2025-11-21T05:00:00Z","v":243151,"vw":6.85286},{"c":6.99,"h":7.09,"l":6.8816,"n":4759,"o":6.93,"t":"2025-11-24T05:00:00Z","v":174407,"vw":7.000885},{"c":7.32,"h":7.34,"l":7.01,"n":4124,"o":7.01,"t":"2025-11-25T05:00:00Z","v":206922,"vw":7.254137},{"c":7.43,"h":7.53,"l":7.28,"n":4503,"o":7.32,"t":"2025-11-26T05:00:00Z","v":213591,"vw":7.425703},{"c":7.58,"h":7.62,"l":7.39,"n":1887,"o":7.48,"t":"2025-11-28T05:00:00Z","v":88322,"vw":7.558721},{"c":7.74,"h":7.78,"l":7.48,"n":7284,"o":7.5,"t":"2025-12-01T05:00:00Z","v":400144,"vw":7.676535},{"c":8.3,"h":8.3775,"l":7.765,"n":7344,"o":7.82,"t":"2025-12-02T05:00:00Z","v":422030,"vw":8.157185},{"c":8.69,"h":8.72,"l":7.9,"n":7828,"o":8.24,"t":"2025-12-03T05:00:00Z","v":468815,"vw":8.509972},{"c":7.74,"h":8.063,"l":7.11,"n":9628,"o":7.89,"t":"2025-12-04T05:00:00Z","v":563264,"vw":7.676586},{"c":6.99,"h":7.76,"l":6.93,"n":9520,"o":7.76,"t":"2025-12-05T05:00:00Z","v":591132,"vw":7.165697},{"c":6.95,"h":7.15,"l":6.92,"n":4918,"o":7.07,"t":"2025-12-08T05:00:00Z","v":311846,"vw":7.011387},{"c":6.82,"h":7.1,"l":6.81,"n":5311,"o":6.94,"t":"2025-12-09T05:00:00Z","v":334048,"vw":6.890775},{"c":7.12,"h":7.13,"l":6.785,"n":6465,"o":6.8,"t":"2025-12-10T05:00:00Z","v":399624,"vw":7.034132},{"c":7.27,"h":7.34,"l":7.0578,"n":5099,"o":7.13,"t":"2025-12-11T05:00:00Z","v":240500,"vw":7.23144},{"c":6.97,"h":7.3,"l":6.96,"n":4967,"o":7.28,"t":"2025-12-12T05:00:00Z","v":284158,"vw":7.070513},{"c":6.75,"h":7.03,"l":6.71,"n":5095,"o":7.02,"t":"2025-12-15T05:00:00Z","v":249674,"vw":6.780765},{"c":6.72,"h":6.8697,"l":6.65,"n":5820,"o":6.76,"t":"2025-12-16T05:00:00Z","v":246588,"vw":6.731051},{"c":6.66,"h":6.85,"l":6.64,"n":6114,"o":6.72,"t":"2025-12-17T05:00:00Z","v":215158,"vw":6.704608},{"c":6.74,"h":6.89,"l":6.72,"n":5214,"o":6.79,"t":"2025-12-18T05:00:00Z","v":177364,"vw":6.761548},{"c":6.81,"h":6.83,"l":6.65,"n":5049,"o":6.71,"t":"2025-12-19T05:00:00Z","v":750784,"vw":6.793928},{"c":6.94,"h":7.04,"l":6.84,"n":4609,"o":6.84,"t":"2025-12-22T05:00:00Z","v":256977,"vw":6.947171},{"c":6.79,"h":6.91,"l":6.77,"n":4205,"o":6.91,"t":"2025-12-23T05:00:00Z","v":259671,"vw":6.827278},{"c":6.91,"h":6.97,"l":6.79,"n":2249,"o":6.79,"t":"2025-12-24T05:00:00Z","v":123199,"vw":6.892548},{"c":6.76,"h":6.91,"l":6.68,"n":3615,"o":6.89,"t":"2025-12-26T05:00:00Z","v":222574,"vw":6.766745},{"c":6.78,"h":6.84,"l":6.6,"n":3945,"o":6.69,"t":"2025-12-29T05:00:00Z","v":175269,"vw":6.75382},{"c":6.68,"h":6.81,"l":6.64,"n":3772,"o":6.77,"t":"2025-12-30T05:00:00Z","v":179174,"vw":6.708133},{"c":6.64,"h":6.726,"l":6.59,"n":4034,"o":6.7,"t":"2025-12-31T05:00:00Z","v":168199,"vw":6.636208},{"c":6.7,"h":6.8,"l":6.6519,"n":4133,"o":6.73,"t":"2026-01-02T05:00:00Z","v":186178,"vw":6.728051},{"c":6.88,"h":6.9,"l":6.67,"n":3895,"o":6.67,"t":"2026-01-05T05:00:00Z","v":221419,"vw":6.839836},{"c":6.92,"h":6.94,"l":6.635,"n":3844,"o":6.85,"t":"2026-01-06T05:00:00Z","v":215667,"vw":6.842935},{"c":6.84,"h":6.94,"l":6.695,"n":4254,"o":6.92,"t":"2026-01-07T05:00:00Z","v":416379,"vw":6.820065},{"c":7.04,"h":7.155,"l":6.78,"n":4139,"o":6.79,"t":"2026-01-08T05:00:00Z","v":227362,"vw":7.031882},{"c":6.98,"h":7.1971,"l":6.9,"n":5813,"o":7.1,"t":"2026-01-09T05:00:00Z","v":197012,"vw":6.978779},{"c":7.1,"h":7.22,"l":6.8135,"n":6123,"o":6.95,"t":"2026-01-12T05:00:00Z","v":417729,"vw":7.060691},{"c":7.09,"h":7.28,"l":7.0803,"n":3531,"o":7.1,"t":"2026-01-13T05:00:00Z","v":219234,"vw":7.147765},{"c":7.14,"h":7.15,"l":6.99,"n":3814,"o":7.06,"t":"2026-01-14T05:00:00Z","v":176061,"vw":7.097584},{"c":7.42,"h":7.48,"l":7.18,"n":3568,"o":7.18,"t":"2026-01-15T05:00:00Z","v":294256,"vw":7.379353},{"c":7.51,"h":7.57,"l":7.22,"n":4602,"o":7.35,"t":"2026-01-16T05:00:00Z","v":329749,"vw":7.458219},{"c":7.12,"h":7.44,"l":7.12,"n":5637,"o":7.33,"t":"2026-01-20T05:00:00Z","v":300183,"vw":7.233234},{"c":7.55,"h":7.6,"l":7.1,"n":7961,"o":7.22,"t":"2026-01-21T05:00:00Z","v":472970,"vw":7.457198},{"c":7.58,"h":7.76,"l":7.4831,"n":5669,"o":7.65,"t":"2026-01-22T05:00:00Z","v":373318,"vw":7.627173},{"c":7.38,"h":7.555,"l":7.24,"n":5958,"o":7.52,"t":"2026-01-23T05:00:00Z","v":405911,"vw":7.366465},{"c":7.61,"h":7.79,"l":7.31,"n":6968,"o":7.31,"t":"2026-01-26T05:00:00Z","v":592078,"vw":7.576204},{"c":8.1,"h":8.12,"l":7.53,"n":5661,"o":7.57,"t":"2026-01-27T05:00:00Z","v":468979,"vw":7.957021},{"c":7.95,"h":8.35,"l":7.9,"n":6547,"o":8.15,"t":"2026-01-28T05:00:00Z","v":500968,"vw":8.090019},{"c":7.97,"h":8.01,"l":7.7126,"n":5936,"o":7.98,"t":"2026-01-29T05:00:00Z","v":290880,"vw":7.913451},{"c":7.99,"h":8.06,"l":7.77,"n":4897,"o":7.94,"t":"2026-01-30T05:00:00Z","v":325568,"vw":7.945115},{"c":8.3,"h":8.46,"l":7.7604,"n":6162,"o":7.95,"t":"2026-02-02T05:00:00Z","v":386435,"vw":8.315886},{"c":8.48,"h":8.6972,"l":8.26,"n":6468,"o":8.26,"t":"2026-02-03T05:00:00Z","v":416253,"vw":8.470757},{"c":8.64,"h":8.825,"l":8.34,"n":7864,"o":8.53,"t":"2026-02-04T05:00:00Z","v":493328,"vw":8.60048},{"c":8.83,"h":8.91,"l":8.58,"n":10641,"o":8.69,"t":"2026-02-05T05:00:00Z","v":637696,"vw":8.740495},{"c":9.09,"h":9.27,"l":8.88,"n":7264,"o":8.95,"t":"2026-02-06T05:00:00Z","v":632819,"vw":9.099017},{"c":8.98,"h":9.17,"l":8.84,"n":4490,"o":9.07,"t":"2026-02-09T05:00:00Z","v":323558,"vw":9.037722},{"c":9.04,"h":9.26,"l":8.98,"n":6391,"o":9,"t":"2026-02-10T05:00:00Z","v":443536,"vw":9.111836},{"c":8.87,"h":9.29,"l":8.81,"n":5541,"o":9.2,"t":"2026-02-11T05:00:00Z","v":303680,"vw":8.888558},{"c":8.77,"h":9,"l":8.36,"n":4846,"o":9,"t":"2026-02-12T05:00:00Z","v":321603,"vw":8.678957},{"c":9.07,"h":9.12,"l":8.7,"n":4388,"o":8.76,"t":"2026-02-13T05:00:00Z","v":238420,"vw":9.0398},{"c":8.83,"h":9.1,"l":8.755,"n":5333,"o":9.03,"t":"2026-02-17T05:00:00Z","v":350547,"vw":8.905346},{"c":8.66,"h":9.12,"l":8.65,"n":4960,"o":8.83,"t":"2026-02-18T05:00:00Z","v":333949,"vw":8.785034},{"c":8.56,"h":8.6,"l":8.265,"n":4946,"o":8.57,"t":"2026-02-19T05:00:00Z","v":223195,"vw":8.480604},{"c":8.76,"h":8.91,"l":8.49,"n":5118,"o":8.49,"t":"2026-02-20T05:00:00Z","v":322299,"vw":8.752433},{"c":8.63,"h":8.76,"l":8.43,"n":5209,"o":8.75,"t":"2026-02-23T05:00:00Z","v":290463,"vw":8.590616},{"c":8.74,"h":9.155,"l":8.69,"n":5277,"o":8.71,"t":"2026-02-24T05:00:00Z","v":281584,"vw":8.891583},{"c":9.09,"h":9.11,"l":8.64,"n":6309,"o":8.87,"t":"2026-02-25T05:00:00Z","v":433097,"vw":9.008104},{"c":8.81,"h":9.19,"l":8.81,"n":5129,"o":9.17,"t":"2026-02-26T05:00:00Z","v":282806,"vw":8.902896},{"c":8.46,"h":8.82,"l":8.38,"n":5146,"o":8.68,"t":"2026-02-27T05:00:00Z","v":336304,"vw":8.49207},{"c":8.47,"h":8.5,"l":8.13,"n":6678,"o":8.29,"t":"2026-03-02T05:00:00Z","v":369045,"vw":8.379244},{"c":8.26,"h":8.395,"l":7.94,"n":7384,"o":8.11,"t":"2026-03-03T05:00:00Z","v":270036,"vw":8.203128},{"c":8.38,"h":8.505,"l":8.225,"n":5574,"o":8.43,"t":"2026-03-04T05:00:00Z","v":278042,"vw":8.375889},{"c":7.55,"h":8.3999,"l":7.455,"n":8633,"o":8.29,"t":"2026-03-05T05:00:00Z","v":374359,"vw":7.677712},{"c":6.66,"h":7.03,"l":5.86,"n":21937,"o":6.98,"t":"2026-03-06T05:00:00Z","v":1688961,"vw":6.28282},{"c":5.66,"h":6.37,"l":5.57,"n":12738,"o":6.34,"t":"2026-03-09T04:00:00Z","v":1021173,"vw":5.823166},{"c":5.72,"h":5.985,"l":5.65,"n":11289,"o":5.66,"t":"2026-03-10T04:00:00Z","v":956443,"vw":5.781817},{"c":5.87,"h":5.92,"l":5.58,"n":9502,"o":5.68,"t":"2026-03-11T04:00:00Z","v":723131,"vw":5.791439},{"c":5.29,"h":5.78,"l":5.29,"n":10458,"o":5.71,"t":"2026-03-12T04:00:00Z","v":858980,"vw":5.451329},{"c":5.13,"h":5.42,"l":5.1,"n":10351,"o":5.29,"t":"2026-03-13T04:00:00Z","v":716902,"vw":5.258283},{"c":5.05,"h":5.27,"l":5.03,"n":9336,"o":5.16,"t":"2026-03-16T04:00:00Z","v":675860,"vw":5.106271},{"c":5.24,"h":5.26,"l":5.05,"n":8329,"o":5.11,"t":"2026-03-17T04:00:00Z","v":772083,"vw":5.157945},{"c":5.3,"h":5.485,"l":5.155,"n":6824,"o":5.16,"t":"2026-03-18T04:00:00Z","v":484632,"vw":5.333596},{"c":5.31,"h":5.32,"l":4.88,"n":8608,"o":5.15,"t":"2026-03-19T04:00:00Z","v":797054,"vw":5.127672},{"c":5.2,"h":5.4,"l":5.09,"n":7980,"o":5.29,"t":"2026-03-20T04:00:00Z","v":972403,"vw":5.217981},{"c":5.5,"h":5.57,"l":5.32,"n":5728,"o":5.4,"t":"2026-03-23T04:00:00Z","v":436811,"vw":5.485379},{"c":5.86,"h":5.93,"l":5.46,"n":5455,"o":5.5,"t":"2026-03-24T04:00:00Z","v":381922,"vw":5.776347},{"c":6.15,"h":6.16,"l":5.83,"n":5017,"o":5.93,"t":"2026-03-25T04:00:00Z","v":339198,"vw":6.06277},{"c":5.74,"h":6.135,"l":5.71,"n":4704,"o":6.06,"t":"2026-03-26T04:00:00Z","v":278717,"vw":5.813159},{"c":5.58,"h":5.84,"l":5.56,"n":5702,"o":5.65,"t":"2026-03-27T04:00:00Z","v":323539,"vw":5.66332},{"c":5.41,"h":5.651,"l":5.35,"n":4036,"o":5.65,"t":"2026-03-30T04:00:00Z","v":315785,"vw":5.424115},{"c":5.52,"h":5.63,"l":5.4,"n":6644,"o":5.48,"t":"2026-03-31T04:00:00Z","v":399900,"vw":5.487808},{"c":5.72,"h":5.85,"l":5.52,"n":6164,"o":5.52,"t":"2026-04-01T04:00:00Z","v":319598,"vw":5.74281},{"c":5.85,"h":5.87,"l":5.37,"n":5488,"o":5.47,"t":"2026-04-02T04:00:00Z","v":364562,"vw":5.736577},{"c":5.77,"h":5.98,"l":5.75,"n":4029,"o":5.87,"t":"2026-04-06T04:00:00Z","v":244870,"vw":5.83216},{"c":5.87,"h":5.92,"l":5.61,"n":6284,"o":5.61,"t":"2026-04-07T04:00:00Z","v":495096,"vw":5.812872},{"c":6.39,"h":6.72,"l":6.25,"n":7868,"o":6.25,"t":"2026-04-08T04:00:00Z","v":540818,"vw":6.451735},{"c":6.72,"h":6.815,"l":6.28,"n":8757,"o":6.28,"t":"2026-04-09T04:00:00Z","v":614997,"vw":6.565745},{"c":6.89,"h":7.03,"l":6.68,"n":3883,"o":6.78,"t":"2026-04-10T04:00:00Z","v":377460,"vw":6.872957},{"c":7.15,"h":7.17,"l":6.65,"n":5603,"o":6.79,"t":"2026-04-13T04:00:00Z","v":370074,"vw":7.069953},{"c":7.4,"h":7.59,"l":7.25,"n":6512,"o":7.25,"t":"2026-04-14T04:00:00Z","v":579735,"vw":7.400131},{"c":7.1,"h":7.47,"l":7.1,"n":5970,"o":7.37,"t":"2026-04-15T04:00:00Z","v":370223,"vw":7.230115},{"c":7.06,"h":7.17,"l":6.87,"n":4945,"o":7.08,"t":"2026-04-16T04:00:00Z","v":583287,"vw":7.028678},{"c":7.19,"h":7.48,"l":7.15,"n":4958,"o":7.16,"t":"2026-04-17T04:00:00Z","v":267811,"vw":7.259631},{"c":7.17,"h":7.255,"l":6.98,"n":3640,"o":6.98,"t":"2026-04-20T04:00:00Z","v":232272,"vw":7.181966},{"c":7.11,"h":7.31,"l":7.065,"n":4174,"o":7.16,"t":"2026-04-21T04:00:00Z","v":221082,"vw":7.145121},{"c":7.74,"h":7.95,"l":7.2,"n":8292,"o":7.22,"t":"2026-04-22T04:00:00Z","v":851740,"vw":7.648682},{"c":7.84,"h":8.35,"l":7.76,"n":8173,"o":7.8,"t":"2026-04-23T04:00:00Z","v":587996,"vw":7.989184},{"c":8.39,"h":8.4599,"l":7.81,"n":7316,"o":7.87,"t":"2026-04-24T04:00:00Z","v":518667,"vw":8.304938},{"c":7.93,"h":8.5371,"l":7.885,"n":6024,"o":8.35,"t":"2026-04-27T04:00:00Z","v":465962,"vw":8.167748},{"c":7.96,"h":8.07,"l":7.69,"n":6901,"o":7.85,"t":"2026-04-28T04:00:00Z","v":570602,"vw":7.9071},{"c":7.66,"h":8.09,"l":7.55,"n":7968,"o":7.91,"t":"2026-04-29T04:00:00Z","v":474987,"vw":7.751347},{"c":8.02,"h":8.07,"l":7.61,"n":4243,"o":7.76,"t":"2026-04-30T04:00:00Z","v":286052,"vw":7.968156},{"c":8.63,"h":8.65,"l":8.06,"n":6906,"o":8.06,"t":"2026-05-01T04:00:00Z","v":484049,"vw":8.441442},{"c":8.88,"h":9.16,"l":8.37,"n":9150,"o":8.62,"t":"2026-05-04T04:00:00Z","v":668956,"vw":8.959147},{"c":8.99,"h":9.42,"l":8.97,"n":8778,"o":8.99,"t":"2026-05-05T04:00:00Z","v":744877,"vw":9.139424},{"c":9.28,"h":9.34,"l":8.92,"n":7343,"o":9.16,"t":"2026-05-06T04:00:00Z","v":425150,"vw":9.219527},{"c":9.25,"h":9.405,"l":8.98,"n":6978,"o":9.4,"t":"2026-05-07T04:00:00Z","v":377763,"vw":9.256875},{"c":9.63,"h":9.71,"l":9.18,"n":5612,"o":9.19,"t":"2026-05-08T04:00:00Z","v":408488,"vw":9.573589},{"c":9.56,"h":9.8,"l":9.24,"n":5750,"o":9.72,"t":"2026-05-11T04:00:00Z","v":344156,"vw":9.530776},{"c":9.36,"h":9.53,"l":8.97,"n":7723,"o":9.4,"t":"2026-05-12T04:00:00Z","v":493063,"vw":9.27165},{"c":13.87,"h":15.55,"l":9.475,"n":118835,"o":9.57,"t":"2026-05-13T04:00:00Z","v":12634299,"vw":13.700506},{"c":11.02,"h":13.9,"l":10.21,"n":36227,"o":13.9,"t":"2026-05-14T04:00:00Z","v":3357460,"vw":11.283313},{"c":10.53,"h":10.88,"l":10.14,"n":18687,"o":10.57,"t":"2026-05-15T04:00:00Z","v":1402503,"vw":10.496745},{"c":10.55,"h":11.3,"l":9.86,"n":13029,"o":10.83,"t":"2026-05-18T04:00:00Z","v":906493,"vw":10.449309},{"c":10.17,"h":10.5,"l":10.0301,"n":10456,"o":10.28,"t":"2026-05-19T04:00:00Z","v":695852,"vw":10.237469},{"c":10.85,"h":10.908,"l":9.93,"n":8612,"o":10.18,"t":"2026-05-20T04:00:00Z","v":619679,"vw":10.653558},{"c":10.78,"h":11.19,"l":10.51,"n":11555,"o":10.77,"t":"2026-05-21T04:00:00Z","v":723918,"vw":10.791793},{"c":11.24,"h":11.57,"l":10.62,"n":8960,"o":10.79,"t":"2026-05-22T04:00:00Z","v":618276,"vw":11.232673},{"c":11.67,"h":11.74,"l":11.32,"n":8483,"o":11.51,"t":"2026-05-26T04:00:00Z","v":589108,"vw":11.579379},{"c":11.45,"h":11.99,"l":11.34,"n":7896,"o":11.87,"t":"2026-05-27T04:00:00Z","v":438281,"vw":11.55891},{"c":11.79,"h":11.91,"l":11.07,"n":8232,"o":11.47,"t":"2026-05-28T04:00:00Z","v":510473,"vw":11.602667},{"c":11.54,"h":12.15,"l":11.435,"n":9731,"o":11.85,"t":"2026-05-29T04:00:00Z","v":617785,"vw":11.694915},{"c":11.63,"h":11.71,"l":11.01,"n":7121,"o":11.3,"t":"2026-06-01T04:00:00Z","v":382084,"vw":11.431633},{"c":12.5,"h":12.545,"l":11.84,"n":7876,"o":11.86,"t":"2026-06-02T04:00:00Z","v":500285,"vw":12.369342},{"c":13.2,"h":13.53,"l":12.3,"n":15545,"o":12.43,"t":"2026-06-03T04:00:00Z","v":1208888,"vw":13.145775},{"c":12.72,"h":12.98,"l":12.2,"n":11315,"o":12.61,"t":"2026-06-04T04:00:00Z","v":877063,"vw":12.711563},{"c":11.37,"h":12.37,"l":11.11,"n":12244,"o":12.37,"t":"2026-06-05T04:00:00Z","v":743750,"vw":11.687406},{"c":11.37,"h":11.72,"l":11.31,"n":8087,"o":11.72,"t":"2026-06-08T04:00:00Z","v":358047,"vw":11.434956},{"c":10.78,"h":12.06,"l":10.31,"n":7480,"o":11.8,"t":"2026-06-09T04:00:00Z","v":566155,"vw":10.847533},{"c":10.55,"h":10.94,"l":10.525,"n":7141,"o":10.62,"t":"2026-06-10T04:00:00Z","v":396715,"vw":10.626537},{"c":11.42,"h":11.43,"l":10.705,"n":7330,"o":10.86,"t":"2026-06-11T04:00:00Z","v":386417,"vw":11.101453},{"c":12.02,"h":12.25,"l":11.23,"n":6890,"o":11.29,"t":"2026-06-12T04:00:00Z","v":420594,"vw":11.959811},{"c":12.05,"h":12.6399,"l":11.99,"n":8748,"o":12.51,"t":"2026-06-15T04:00:00Z","v":397575,"vw":12.194498},{"c":11.55,"h":12.135,"l":11.53,"n":6834,"o":12.05,"t":"2026-06-16T04:00:00Z","v":326432,"vw":11.740622},{"c":11.57,"h":11.98,"l":11.49,"n":8791,"o":11.72,"t":"2026-06-17T04:00:00Z","v":371221,"vw":11.700025},{"c":14.02,"h":14.14,"l":11.89,"n":15950,"o":11.92,"t":"2026-06-18T04:00:00Z","v":1617444,"vw":13.532661},{"c":13.94,"h":14.64,"l":13.7216,"n":13888,"o":14.23,"t":"2026-06-22T04:00:00Z","v":1095180,"vw":14.083142},{"c":13.4,"h":13.77,"l":12.75,"n":9657,"o":13.29,"t":"2026-06-23T04:00:00Z","v":766905,"vw":13.423046},{"c":13.09,"h":13.74,"l":12.6,"n":13146,"o":13.49,"t":"2026-06-24T04:00:00Z","v":865892,"vw":13.253427},{"c":18,"h":18.47,"l":15.01,"n":39492,"o":15.305,"t":"2026-06-25T04:00:00Z","v":3568525,"vw":17.112285},{"c":19.16,"h":19.35,"l":16.1,"n":28518,"o":17.25,"t":"2026-06-26T04:00:00Z","v":3066610,"vw":18.589028},{"c":19.42,"h":20.38,"l":18.071,"n":20532,"o":19.876,"t":"2026-06-29T04:00:00Z","v":1345639,"vw":19.25034},{"c":18.97,"h":20.31,"l":18.68,"n":16244,"o":19.51,"t":"2026-06-30T04:00:00Z","v":1063083,"vw":19.26853},{"c":18.41,"h":18.8,"l":17.89,"n":10900,"o":18.67,"t":"2026-07-01T04:00:00Z","v":703207,"vw":18.347613},{"c":15.3,"h":18.41,"l":15.1,"n":13640,"o":18.2,"t":"2026-07-02T04:00:00Z","v":754606,"vw":15.941162},{"c":15.32,"h":16.07,"l":14.9168,"n":11150,"o":15.45,"t":"2026-07-06T04:00:00Z","v":625280,"vw":15.526141},{"c":15.7,"h":15.71,"l":13.76,"n":17605,"o":14.71,"t":"2026-07-07T04:00:00Z","v":1193594,"vw":15.089091},{"c":15.52,"h":15.6,"l":14.63,"n":11344,"o":15.46,"t":"2026-07-08T04:00:00Z","v":517542,"vw":15.295358},{"c":15.65,"h":16.38,"l":15.44,"n":8099,"o":15.85,"t":"2026-07-09T04:00:00Z","v":484556,"vw":15.741222},{"c":15.8,"h":15.835,"l":14.98,"n":9583,"o":15.52,"t":"2026-07-10T04:00:00Z","v":691425,"vw":15.641535},{"c":15.82,"h":16.14,"l":15.3639,"n":10179,"o":15.53,"t":"2026-07-13T04:00:00Z","v":716661,"vw":15.75353},{"c":17.42,"h":17.57,"l":15.71,"n":13405,"o":16.3,"t":"2026-07-14T04:00:00Z","v":1099166,"vw":16.84834},{"c":15.76,"h":17.68,"l":15.22,"n":15755,"o":17.68,"t":"2026-07-15T04:00:00Z","v":1052698,"vw":15.792614},{"c":15.34,"h":15.765,"l":14.81,"n":10772,"o":15.36,"t":"2026-07-16T04:00:00Z","v":629628,"vw":15.29282},{"c":14.99,"h":15.35,"l":14,"n":9741,"o":14.68,"t":"2026-07-17T04:00:00Z","v":497769,"vw":14.868087},{"c":15.12,"h":15.51,"l":14.865,"n":8008,"o":15.13,"t":"2026-07-20T04:00:00Z","v":438571,"vw":15.224223},{"c":16.53,"h":16.56,"l":15.45,"n":7719,"o":15.67,"t":"2026-07-21T04:00:00Z","v":485072,"vw":16.343098},{"c":16.43,"h":16.9,"l":16.1165,"n":8637,"o":16.24,"t":"2026-07-22T04:00:00Z","v":474583,"vw":16.51388},{"c":16.03,"h":16.665,"l":14.89,"n":8922,"o":16.07,"t":"2026-07-23T04:00:00Z","v":518799,"vw":16.08832},{"c":15.31,"h":16.26,"l":15.06,"n":6553,"o":16.26,"t":"2026-07-24T04:00:00Z","v":378142,"vw":15.52168},{"c":15.28,"h":15.9099,"l":14.6801,"n":6561,"o":15.37,"t":"2026-07-27T04:00:00Z","v":357363,"vw":15.192085},{"c":14.81,"h":14.96,"l":13.9,"n":9798,"o":14.83,"t":"2026-07-28T04:00:00Z","v":542790,"vw":14.539493},{"c":12.92,"h":14.79,"l":12.75,"n":11475,"o":14.79,"t":"2026-07-29T04:00:00Z","v":620913,"vw":13.319415},{"c":13.71,"h":14.2199,"l":13.18,"n":8603,"o":13.18,"t":"2026-07-30T04:00:00Z","v":555821,"vw":13.799258},{"c":13.99,"h":14.8446,"l":13.5,"n":7849,"o":14.37,"t":"2026-07-31T04:00:00Z","v":492071,"vw":13.934399},{"c":14.07,"h":14.36,"l":13.555,"n":6185,"o":13.7,"t":"2026-08-03T04:00:00Z","v":330122,"vw":14.060556},{"c":15.1,"h":15.17,"l":14.55,"n":7861,"o":14.78,"t":"2026-08-04T04:00:00Z","v":418275,"vw":14.93855},{"c":17.26,"h":17.61,"l":14.48,"n":17446,"o":14.8,"t":"2026-08-05T04:00:00Z","v":1163328,"vw":16.841242},{"c":16.49,"h":17.12,"l":16.32,"n":9062,"o":16.79,"t":"2026-08-06T04:00:00Z","v":461169,"vw":16.611719},{"c":16.67,"h":16.96,"l":15.92,"n":8935,"o":16.74,"t":"2026-08-07T04:00:00Z","v":470573,"vw":16.670232},{"c":16.37,"h":17.4954,"l":16.305,"n":9169,"o":16.92,"t":"2026-08-10T04:00:00Z","v":634006,"vw":16.548489},{"c":16.75,"h":17.3,"l":16.275,"n":7793,"o":16.68,"t":"2026-08-11T04:00:00Z","v":624567,"vw":16.688464},{"c":16.96,"h":17.35,"l":16.53,"n":8511,"o":17.32,"t":"2026-08-12T04:00:00Z","v":638357,"vw":16.924832},{"c":16.72,"h":17.48,"l":16.658,"n":6722,"o":16.88,"t":"2026-08-13T04:00:00Z","v":436285,"vw":16.8926},{"c":17.14,"h":17.23,"l":16.27,"n":5436,"o":16.74,"t":"2026-08-14T04:00:00Z","v":243950,"vw":17.029002},{"c":18.08,"h":18.17,"l":17.04,"n":10482,"o":17.4,"t":"2026-08-17T04:00:00Z","v":697215,"vw":17.823215},{"c":16.01,"h":17.4248,"l":15.62,"n":10258,"o":17.08,"t":"2026-08-18T04:00:00Z","v":733404,"vw":16.068291},{"c":14.21,"h":16.32,"l":14.2,"n":8868,"o":16.32,"t":"2026-08-19T04:00:00Z","v":695977,"vw":14.943428},{"c":14.47,"h":14.665,"l":13.79,"n":9159,"o":14.02,"t":"2026-08-20T04:00:00Z","v":522577,"vw":14.375728},{"c":14.28,"h":14.54,"l":13.7,"n":6003,"o":14.5,"t":"2026-08-21T04:00:00Z","v":463182,"vw":14.206169},{"c":14.03,"h":14.1411,"l":13.57,"n":9109,"o":14.02,"t":"2026-08-24T04:00:00Z","v":558929,"vw":13.942983},{"c":16.05,"h":16.54,"l":15.3995,"n":11522,"o":15.73,"t":"2026-08-25T04:00:00Z","v":806322,"vw":16.081346},{"c":17.06,"h":17.37,"l":16,"n":9963,"o":16.24,"t":"2026-08-26T04:00:00Z","v":573411,"vw":16.75015},{"c":17.78,"h":18.175,"l":17.19,"n":10853,"o":17.32,"t":"2026-08-27T04:00:00Z","v":730221,"vw":17.643976},{"c":18.21,"h":18.755,"l":17.665,"n":14236,"o":17.78,"t":"2026-08-28T04:00:00Z","v":1046820,"vw":18.209079},{"c":18.23,"h":18.76,"l":17.74,"n":10065,"o":18.15,"t":"2026-08-31T04:00:00Z","v":659387,"vw":18.149824},{"c":18.32,"h":18.48,"l":17.54,"n":10286,"o":17.83,"t":"2026-09-01T04:00:00Z","v":487273,"vw":18.225086},{"c":18.1,"h":18.97,"l":17.785,"n":19928,"o":18.22,"t":"2026-09-02T04:00:00Z","v":1396274,"vw":18.091146},{"c":15.32,"h":18.03,"l":14.6861,"n":32948,"o":15.09,"t":"2026-09-03T04:00:00Z","v":2255072,"vw":15.783899},{"c":15.69,"h":16.9022,"l":15.3001,"n":17877,"o":15.34,"t":"2026-09-04T04:00:00Z","v":1241302,"vw":15.821687},{"c":14.06,"h":15.8,"l":13.975,"n":13799,"o":15.8,"t":"2026-09-08T04:00:00Z","v":1029210,"vw":14.435562},{"c":13.99,"h":14.45,"l":13.84,"n":11068,"o":13.84,"t":"2026-09-09T04:00:00Z","v":674634,"vw":14.062032},{"c":13.59,"h":14,"l":13.51,"n":8793,"o":13.7,"t":"2026-09-10T04:00:00Z","v":650785,"vw":13.665143},{"c":14.65,"h":14.66,"l":13.71,"n":7993,"o":13.91,"t":"2026-09-11T04:00:00Z","v":585119,"vw":14.416439},{"c":13.62,"h":14.3,"l":13.56,"n":9578,"o":14.05,"t":"2026-09-14T04:00:00Z","v":601723,"vw":13.820012},{"c":13.17,"h":13.99,"l":13.14,"n":8510,"o":13.79,"t":"2026-09-15T04:00:00Z","v":532821,"vw":13.336933},{"c":13.28,"h":13.65,"l":12.94,"n":8254,"o":13.41,"t":"2026-09-16T04:00:00Z","v":525389,"vw":13.274854},{"c":13.52,"h":13.97,"l":13.5,"n":6288,"o":13.77,"t":"2026-09-17T04:00:00Z","v":346663,"vw":13.633337},{"c":13.27,"h":13.75,"l":13.1,"n":6483,"o":13.63,"t":"2026-09-18T04:00:00Z","v":887550,"vw":13.309091},{"c":13.4,"h":13.9,"l":13.31,"n":8754,"o":13.67,"t":"2026-09-21T04:00:00Z","v":478442,"vw":13.460536},{"c":13.52,"h":13.95,"l":13.41,"n":7812,"o":13.41,"t":"2026-09-22T04:00:00Z","v":577797,"vw":13.571309},{"c":14.83,"h":15.57,"l":13.75,"n":17024,"o":13.76,"t":"2026-09-23T04:00:00Z","v":1288847,"vw":14.760729},{"c":14.56,"h":14.66,"l":14.15,"n":9198,"o":14.57,"t":"2026-09-24T04:00:00Z","v":588602,"vw":14.470569},{"c":14.51,"h":15.2399,"l":14.49,"n":9445,"o":14.78,"t":"2026-09-25T04:00:00Z","v":441153,"vw":14.6328},{"c":14.06,"h":14.69,"l":13.96,"n":7263,"o":14.46,"t":"2026-09-28T04:00:00Z","v":353197,"vw":14.131661},{"c":14.34,"h":14.595,"l":14.175,"n":7831,"o":14.31,"t":"2026-09-29T04:00:00Z","v":412384,"vw":14.367301},{"c":13.79,"h":14.56,"l":13.63,"n":11051,"o":14.43,"t":"2026-09-30T04:00:00Z","v":614632,"vw":13.849822},{"c":14.29,"h":14.54,"l":13.5,"n":9049,"o":13.79,"t":"2026-10-01T04:00:00Z","v":653525,"vw":14.166688},{"c":15.74,"h":15.89,"l":14.71,"n":8783,"o":14.71,"t":"2026-10-02T04:00:00Z","v":550698,"vw":15.56209},{"c":15.4,"h":16.12,"l":15.4,"n":7453,"o":15.98,"t":"2026-10-05T04:00:00Z","v":428782,"vw":15.538362},{"c":15.1,"h":15.6,"l":15.06,"n":5718,"o":15.5,"t":"2026-10-06T04:00:00Z","v":235066,"vw":15.185793},{"c":15.11,"h":16,"l":13.8,"n":14519,"o":14.86,"t":"2026-10-07T04:00:00Z","v":1308802,"vw":14.960361},{"c":15.25,"h":16,"l":14.73,"n":9628,"o":14.79,"t":"2026-10-08T04:00:00Z","v":1010791,"vw":15.321311},{"c":15.55,"h":16,"l":14.775,"n":10191,"o":15.48,"t":"2026-10-09T04:00:00Z","v":642641,"vw":15.649353},{"c":15.24,"h":15.85,"l":15.0401,"n":5859,"o":15.31,"t":"2026-10-12T04:00:00Z","v":353789,"vw":15.362901},{"c":15.12,"h":15.26,"l":14.43,"n":7390,"o":14.93,"t":"2026-10-13T04:00:00Z","v":472198,"vw":14.949487},{"c":14.25,"h":14.8393,"l":13.98,"n":8929,"o":14.7,"t":"2026-10-14T04:00:00Z","v":763299,"vw":14.419398},{"c":14.31,"h":14.55,"l":13.29,"n":11227,"o":13.75,"t":"2026-10-15T04:00:00Z","v":759686,"vw":14.095986},{"c":13.33,"h":14.3,"l":13.22,"n":7812,"o":14.08,"t":"2026-10-16T04:00:00Z","v":446673,"vw":13.488017},{"c":14,"h":14.09,"l":13.31,"n":7208,"o":13.8,"t":"2026-10-19T04:00:00Z","v":476245,"vw":13.908696},{"c":14.15,"h":14.25,"l":13.289,"n":6128,"o":13.63,"t":"2026-10-20T04:00:00Z","v":446410,"vw":14.021975},{"c":14.56,"h":14.8,"l":14.13,"n":6370,"o":14.5,"t":"2026-10-21T04:00:00Z","v":434195,"vw":14.551375},{"c":12.66,"h":14.035,"l":12.27,"n":11988,"o":13.98,"t":"2026-10-22T04:00:00Z","v":902220,"vw":12.918233}],"volatilityBars":[{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-21T11:00:00Z","v":105,"vw":13.22},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-21T13:00:00Z","v":150,"vw":13.23},{"c":13.36,"h":13.7,"l":13.35,"n":128,"o":13.67,"t":"2026-09-21T13:30:00Z","v":11076,"vw":13.553053},{"c":13.5,"h":13.51,"l":13.43,"n":58,"o":13.43,"t":"2026-09-21T13:45:00Z","v":3604,"vw":13.457451},{"c":13.52,"h":13.52,"l":13.425,"n":147,"o":13.45,"t":"2026-09-21T14:00:00Z","v":8650,"vw":13.470342},{"c":13.66,"h":13.66,"l":13.58,"n":30,"o":13.58,"t":"2026-09-21T14:15:00Z","v":1354,"vw":13.62},{"c":13.695,"h":13.7562,"l":13.69,"n":85,"o":13.7,"t":"2026-09-21T14:30:00Z","v":3293,"vw":13.701739},{"c":13.82,"h":13.82,"l":13.7,"n":126,"o":13.7,"t":"2026-09-21T14:45:00Z","v":6233,"vw":13.767069},{"c":13.89,"h":13.89,"l":13.82,"n":96,"o":13.82,"t":"2026-09-21T15:00:00Z","v":2649,"vw":13.851841},{"c":13.765,"h":13.9,"l":13.76,"n":176,"o":13.9,"t":"2026-09-21T15:15:00Z","v":5925,"vw":13.837342},{"c":13.705,"h":13.775,"l":13.7,"n":209,"o":13.76,"t":"2026-09-21T15:30:00Z","v":6093,"vw":13.745593},{"c":13.71,"h":13.74,"l":13.7,"n":87,"o":13.7,"t":"2026-09-21T15:45:00Z","v":3328,"vw":13.724301},{"c":13.6,"h":13.74,"l":13.57,"n":244,"o":13.74,"t":"2026-09-21T16:00:00Z","v":8737,"vw":13.655561},{"c":13.6225,"h":13.67,"l":13.6,"n":214,"o":13.6,"t":"2026-09-21T16:15:00Z","v":6652,"vw":13.632169},{"c":13.56,"h":13.625,"l":13.55,"n":225,"o":13.59,"t":"2026-09-21T16:30:00Z","v":5561,"vw":13.59125},{"c":13.56,"h":13.57,"l":13.525,"n":134,"o":13.55,"t":"2026-09-21T16:45:00Z","v":4934,"vw":13.546664},{"c":13.48,"h":13.54,"l":13.46,"n":274,"o":13.54,"t":"2026-09-21T17:00:00Z","v":16183,"vw":13.493786},{"c":13.38,"h":13.47,"l":13.36,"n":237,"o":13.47,"t":"2026-09-21T17:15:00Z","v":6391,"vw":13.405705},{"c":13.39,"h":13.4,"l":13.36,"n":148,"o":13.36,"t":"2026-09-21T17:30:00Z","v":4645,"vw":13.386268},{"c":13.48,"h":13.49,"l":13.395,"n":192,"o":13.4,"t":"2026-09-21T17:45:00Z","v":11157,"vw":13.448312},{"c":13.52,"h":13.52,"l":13.43,"n":313,"o":13.48,"t":"2026-09-21T18:00:00Z","v":12531,"vw":13.467261},{"c":13.49,"h":13.54,"l":13.49,"n":163,"o":13.54,"t":"2026-09-21T18:15:00Z","v":5390,"vw":13.525082},{"c":13.53,"h":13.55,"l":13.5,"n":290,"o":13.5,"t":"2026-09-21T18:30:00Z","v":7173,"vw":13.524983},{"c":13.51,"h":13.55,"l":13.5,"n":256,"o":13.54,"t":"2026-09-21T18:45:00Z","v":7300,"vw":13.533383},{"c":13.54,"h":13.56,"l":13.52,"n":173,"o":13.53,"t":"2026-09-21T19:00:00Z","v":5381,"vw":13.5406},{"c":13.465,"h":13.55,"l":13.44,"n":470,"o":13.55,"t":"2026-09-21T19:15:00Z","v":27304,"vw":13.488567},{"c":13.49,"h":13.53,"l":13.43,"n":793,"o":13.4673,"t":"2026-09-21T19:30:00Z","v":35383,"vw":13.490953},{"c":13.4,"h":13.48,"l":13.31,"n":1786,"o":13.47,"t":"2026-09-21T19:45:00Z","v":101900,"vw":13.391765},{"c":13.4,"h":13.4,"l":13.4,"n":25,"o":13.4,"t":"2026-09-21T20:00:00Z","v":120907,"vw":13.4},{"c":13.68,"h":13.68,"l":13.41,"n":23,"o":13.41,"t":"2026-09-22T13:30:00Z","v":6689,"vw":13.445674},{"c":13.78,"h":13.95,"l":13.54,"n":234,"o":13.54,"t":"2026-09-22T13:45:00Z","v":22427,"vw":13.82495},{"c":13.51,"h":13.9,"l":13.51,"n":155,"o":13.87,"t":"2026-09-22T14:00:00Z","v":18431,"vw":13.66684},{"c":13.63,"h":13.71,"l":13.49,"n":201,"o":13.6618,"t":"2026-09-22T14:15:00Z","v":12773,"vw":13.574186},{"c":13.59,"h":13.76,"l":13.59,"n":95,"o":13.66,"t":"2026-09-22T14:30:00Z","v":4049,"vw":13.656611},{"c":13.63,"h":13.63,"l":13.58,"n":115,"o":13.58,"t":"2026-09-22T14:45:00Z","v":5271,"vw":13.606928},{"c":13.62,"h":13.62,"l":13.565,"n":155,"o":13.61,"t":"2026-09-22T15:00:00Z","v":7964,"vw":13.594557},{"c":13.65,"h":13.65,"l":13.6,"n":159,"o":13.645,"t":"2026-09-22T15:15:00Z","v":6600,"vw":13.624831},{"c":13.6,"h":13.65,"l":13.58,"n":117,"o":13.63,"t":"2026-09-22T15:30:00Z","v":4330,"vw":13.596891},{"c":13.61,"h":13.63,"l":13.595,"n":119,"o":13.62,"t":"2026-09-22T15:45:00Z","v":6368,"vw":13.612941},{"c":13.645,"h":13.665,"l":13.63,"n":88,"o":13.63,"t":"2026-09-22T16:00:00Z","v":3348,"vw":13.649617},{"c":13.63,"h":13.645,"l":13.62,"n":90,"o":13.645,"t":"2026-09-22T16:15:00Z","v":5567,"vw":13.629506},{"c":13.69,"h":13.69,"l":13.62,"n":163,"o":13.62,"t":"2026-09-22T16:30:00Z","v":7071,"vw":13.667278},{"c":13.7,"h":13.77,"l":13.685,"n":148,"o":13.72,"t":"2026-09-22T16:45:00Z","v":6685,"vw":13.700908},{"c":13.7,"h":13.7,"l":13.66,"n":83,"o":13.7,"t":"2026-09-22T17:00:00Z","v":3127,"vw":13.677358},{"c":13.648,"h":13.7,"l":13.648,"n":75,"o":13.7,"t":"2026-09-22T17:15:00Z","v":2269,"vw":13.66897},{"c":13.5944,"h":13.64,"l":13.5944,"n":133,"o":13.64,"t":"2026-09-22T17:30:00Z","v":6107,"vw":13.617743},{"c":13.66,"h":13.66,"l":13.59,"n":271,"o":13.61,"t":"2026-09-22T17:45:00Z","v":9435,"vw":13.622772},{"c":13.66,"h":13.71,"l":13.64,"n":217,"o":13.655,"t":"2026-09-22T18:00:00Z","v":11904,"vw":13.675738},{"c":13.645,"h":13.66,"l":13.6317,"n":131,"o":13.65,"t":"2026-09-22T18:15:00Z","v":6916,"vw":13.645641},{"c":13.635,"h":13.6461,"l":13.63,"n":136,"o":13.64,"t":"2026-09-22T18:30:00Z","v":6059,"vw":13.634558},{"c":13.62,"h":13.62,"l":13.59,"n":228,"o":13.62,"t":"2026-09-22T18:45:00Z","v":8678,"vw":13.611203},{"c":13.605,"h":13.63,"l":13.6,"n":220,"o":13.63,"t":"2026-09-22T19:00:00Z","v":7100,"vw":13.617653},{"c":13.59,"h":13.63,"l":13.58,"n":457,"o":13.605,"t":"2026-09-22T19:15:00Z","v":21520,"vw":13.604439},{"c":13.62,"h":13.62,"l":13.56,"n":936,"o":13.58,"t":"2026-09-22T19:30:00Z","v":50928,"vw":13.591773},{"c":13.51,"h":13.65,"l":13.5,"n":1942,"o":13.625,"t":"2026-09-22T19:45:00Z","v":121099,"vw":13.542165},{"c":13.52,"h":13.52,"l":13.52,"n":14,"o":13.52,"t":"2026-09-22T20:00:00Z","v":182814,"vw":13.52},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-09-22T20:15:00Z","v":302,"vw":13.56},{"c":13.75,"h":13.75,"l":13.72,"n":14,"o":13.72,"t":"2026-09-22T20:30:00Z","v":4016,"vw":13.748628},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-22T21:00:00Z","v":500,"vw":13.79},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-09-22T21:45:00Z","v":161,"vw":13.54},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-09-23T11:00:00Z","v":200,"vw":13.54},{"c":13.45,"h":13.53,"l":13.45,"n":7,"o":13.53,"t":"2026-09-23T13:00:00Z","v":1220,"vw":13.485},{"c":13.75,"h":13.75,"l":13.75,"n":7,"o":13.75,"t":"2026-09-23T13:15:00Z","v":335,"vw":13.75},{"c":14.36,"h":14.44,"l":13.75,"n":619,"o":13.76,"t":"2026-09-23T13:30:00Z","v":74219,"vw":13.972903},{"c":13.92,"h":14.295,"l":13.92,"n":357,"o":14.24,"t":"2026-09-23T13:45:00Z","v":21797,"vw":14.086198},{"c":14.02,"h":14.02,"l":13.8501,"n":177,"o":13.955,"t":"2026-09-23T14:00:00Z","v":18083,"vw":13.94077},{"c":13.94,"h":14.11,"l":13.92,"n":346,"o":13.99,"t":"2026-09-23T14:15:00Z","v":18211,"vw":14.019194},{"c":13.95,"h":14.09,"l":13.89,"n":233,"o":13.93,"t":"2026-09-23T14:30:00Z","v":10079,"vw":13.991459},{"c":14.05,"h":14.07,"l":13.92,"n":242,"o":13.99,"t":"2026-09-23T14:45:00Z","v":10376,"vw":14.011942},{"c":14.1813,"h":14.27,"l":14.06,"n":275,"o":14.06,"t":"2026-09-23T15:00:00Z","v":13072,"vw":14.159514},{"c":14.32,"h":14.36,"l":14.25,"n":588,"o":14.27,"t":"2026-09-23T15:15:00Z","v":36612,"vw":14.306394},{"c":14.61,"h":14.63,"l":14.25,"n":838,"o":14.2713,"t":"2026-09-23T15:30:00Z","v":51029,"vw":14.450952},{"c":14.6,"h":14.64,"l":14.48,"n":410,"o":14.62,"t":"2026-09-23T15:45:00Z","v":16553,"vw":14.575255},{"c":14.5741,"h":14.63,"l":14.5,"n":296,"o":14.63,"t":"2026-09-23T16:00:00Z","v":19121,"vw":14.578088},{"c":14.61,"h":14.65,"l":14.575,"n":196,"o":14.575,"t":"2026-09-23T16:15:00Z","v":7795,"vw":14.617062},{"c":14.575,"h":14.63,"l":14.56,"n":414,"o":14.63,"t":"2026-09-23T16:30:00Z","v":13458,"vw":14.590296},{"c":14.19,"h":14.66,"l":14.18,"n":533,"o":14.57,"t":"2026-09-23T16:45:00Z","v":45059,"vw":14.390576},{"c":14.18,"h":14.2842,"l":14.1,"n":365,"o":14.18,"t":"2026-09-23T17:00:00Z","v":26876,"vw":14.206366},{"c":14.2474,"h":14.25,"l":14.16,"n":133,"o":14.16,"t":"2026-09-23T17:15:00Z","v":5156,"vw":14.227747},{"c":14.285,"h":14.285,"l":14.18,"n":181,"o":14.19,"t":"2026-09-23T17:30:00Z","v":6701,"vw":14.221296},{"c":14.53,"h":14.54,"l":14.28,"n":722,"o":14.28,"t":"2026-09-23T17:45:00Z","v":47456,"vw":14.399664},{"c":14.9,"h":14.91,"l":14.5,"n":997,"o":14.54,"t":"2026-09-23T18:00:00Z","v":66631,"vw":14.77453},{"c":14.98,"h":15,"l":14.7201,"n":885,"o":14.86,"t":"2026-09-23T18:15:00Z","v":110796,"vw":14.826492},{"c":15.21,"h":15.22,"l":14.98,"n":505,"o":14.98,"t":"2026-09-23T18:30:00Z","v":30586,"vw":15.101291},{"c":15.48,"h":15.57,"l":15.19,"n":1631,"o":15.2,"t":"2026-09-23T18:45:00Z","v":109415,"vw":15.451265},{"c":15.08,"h":15.53,"l":15.08,"n":962,"o":15.43,"t":"2026-09-23T19:00:00Z","v":77158,"vw":15.326331},{"c":15.14,"h":15.23,"l":15.07,"n":750,"o":15.0701,"t":"2026-09-23T19:15:00Z","v":39927,"vw":15.159927},{"c":15.15,"h":15.21,"l":15.02,"n":1009,"o":15.13,"t":"2026-09-23T19:30:00Z","v":76421,"vw":15.127872},{"c":14.83,"h":15.2,"l":14.82,"n":2181,"o":15.12,"t":"2026-09-23T19:45:00Z","v":178137,"vw":14.951933},{"c":14.92,"h":15.12,"l":14.83,"n":24,"o":14.83,"t":"2026-09-23T20:00:00Z","v":138539,"vw":14.831537},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-09-23T20:15:00Z","v":102,"vw":15},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-23T20:30:00Z","v":800,"vw":14.83},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-09-23T20:45:00Z","v":230,"vw":14.9},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-09-24T08:45:00Z","v":630,"vw":14.57},{"c":14.55,"h":14.56,"l":14.55,"n":3,"o":14.56,"t":"2026-09-24T09:00:00Z","v":330,"vw":14.55365},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-24T12:30:00Z","v":118,"vw":14.8},{"c":14.56,"h":14.57,"l":14.2501,"n":171,"o":14.57,"t":"2026-09-24T13:30:00Z","v":18639,"vw":14.458267},{"c":14.38,"h":14.52,"l":14.26,"n":207,"o":14.52,"t":"2026-09-24T13:45:00Z","v":11070,"vw":14.361982},{"c":14.34,"h":14.405,"l":14.225,"n":231,"o":14.38,"t":"2026-09-24T14:00:00Z","v":13833,"vw":14.306454},{"c":14.205,"h":14.345,"l":14.17,"n":113,"o":14.25,"t":"2026-09-24T14:15:00Z","v":4949,"vw":14.232436},{"c":14.32,"h":14.34,"l":14.16,"n":406,"o":14.205,"t":"2026-09-24T14:30:00Z","v":26638,"vw":14.253912},{"c":14.45,"h":14.52,"l":14.325,"n":231,"o":14.325,"t":"2026-09-24T14:45:00Z","v":14044,"vw":14.416905},{"c":14.36,"h":14.5,"l":14.35,"n":271,"o":14.44,"t":"2026-09-24T15:00:00Z","v":12869,"vw":14.405617},{"c":14.383,"h":14.4,"l":14.3,"n":394,"o":14.35,"t":"2026-09-24T15:15:00Z","v":20469,"vw":14.353749},{"c":14.36,"h":14.42,"l":14.35,"n":161,"o":14.41,"t":"2026-09-24T15:30:00Z","v":10311,"vw":14.372824},{"c":14.245,"h":14.355,"l":14.245,"n":235,"o":14.355,"t":"2026-09-24T15:45:00Z","v":12055,"vw":14.299332},{"c":14.29,"h":14.29,"l":14.15,"n":273,"o":14.245,"t":"2026-09-24T16:00:00Z","v":14297,"vw":14.208502},{"c":14.515,"h":14.61,"l":14.295,"n":166,"o":14.295,"t":"2026-09-24T16:15:00Z","v":10874,"vw":14.418189},{"c":14.49,"h":14.58,"l":14.43,"n":211,"o":14.47,"t":"2026-09-24T16:30:00Z","v":9897,"vw":14.499242},{"c":14.58,"h":14.58,"l":14.46,"n":90,"o":14.49,"t":"2026-09-24T16:45:00Z","v":3501,"vw":14.531205},{"c":14.63,"h":14.65,"l":14.54,"n":210,"o":14.56,"t":"2026-09-24T17:00:00Z","v":12756,"vw":14.580815},{"c":14.5,"h":14.66,"l":14.49,"n":258,"o":14.63,"t":"2026-09-24T17:15:00Z","v":12691,"vw":14.572554},{"c":14.46,"h":14.525,"l":14.46,"n":154,"o":14.515,"t":"2026-09-24T17:30:00Z","v":6510,"vw":14.510533},{"c":14.455,"h":14.485,"l":14.42,"n":216,"o":14.44,"t":"2026-09-24T17:45:00Z","v":11988,"vw":14.458005},{"c":14.495,"h":14.51,"l":14.3745,"n":208,"o":14.455,"t":"2026-09-24T18:00:00Z","v":14040,"vw":14.416009},{"c":14.58,"h":14.63,"l":14.495,"n":176,"o":14.495,"t":"2026-09-24T18:15:00Z","v":7821,"vw":14.557732},{"c":14.49,"h":14.56,"l":14.45,"n":237,"o":14.56,"t":"2026-09-24T18:30:00Z","v":10130,"vw":14.525064},{"c":14.545,"h":14.55,"l":14.46,"n":222,"o":14.49,"t":"2026-09-24T18:45:00Z","v":9500,"vw":14.524251},{"c":14.46,"h":14.535,"l":14.455,"n":352,"o":14.535,"t":"2026-09-24T19:00:00Z","v":13370,"vw":14.498341},{"c":14.465,"h":14.5,"l":14.43,"n":526,"o":14.43,"t":"2026-09-24T19:15:00Z","v":28297,"vw":14.467301},{"c":14.51,"h":14.55,"l":14.465,"n":716,"o":14.465,"t":"2026-09-24T19:30:00Z","v":36998,"vw":14.508457},{"c":14.57,"h":14.6,"l":14.41,"n":1827,"o":14.52,"t":"2026-09-24T19:45:00Z","v":107552,"vw":14.50757},{"c":14.56,"h":14.56,"l":14.56,"n":19,"o":14.56,"t":"2026-09-24T20:00:00Z","v":115025,"vw":14.56},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-09-24T20:15:00Z","v":118,"vw":14.53},{"c":14.8,"h":15.28,"l":14.6,"n":35,"o":15.2,"t":"2026-09-25T12:00:00Z","v":11016,"vw":14.927483},{"c":14.9,"h":14.91,"l":14.66,"n":80,"o":14.66,"t":"2026-09-25T12:30:00Z","v":8832,"vw":14.768831},{"c":14.61,"h":14.61,"l":14.58,"n":12,"o":14.6,"t":"2026-09-25T13:00:00Z","v":1186,"vw":14.589304},{"c":15.04,"h":15.2399,"l":14.5,"n":161,"o":14.78,"t":"2026-09-25T13:30:00Z","v":13738,"vw":14.912668},{"c":15.07,"h":15.07,"l":14.82,"n":176,"o":15.04,"t":"2026-09-25T13:45:00Z","v":5558,"vw":14.975119},{"c":14.83,"h":14.97,"l":14.75,"n":92,"o":14.97,"t":"2026-09-25T14:00:00Z","v":4063,"vw":14.829104},{"c":14.84,"h":14.85,"l":14.7101,"n":119,"o":14.76,"t":"2026-09-25T14:15:00Z","v":5347,"vw":14.778855},{"c":14.825,"h":14.84,"l":14.77,"n":92,"o":14.78,"t":"2026-09-25T14:30:00Z","v":6547,"vw":14.790659},{"c":14.92,"h":14.92,"l":14.81,"n":146,"o":14.86,"t":"2026-09-25T14:45:00Z","v":4770,"vw":14.853567},{"c":14.87,"h":14.94,"l":14.83,"n":230,"o":14.83,"t":"2026-09-25T15:00:00Z","v":8736,"vw":14.907437},{"c":14.93,"h":14.95,"l":14.88,"n":164,"o":14.88,"t":"2026-09-25T15:15:00Z","v":6116,"vw":14.935935},{"c":14.825,"h":14.98,"l":14.79,"n":236,"o":14.96,"t":"2026-09-25T15:30:00Z","v":8623,"vw":14.912624},{"c":14.85,"h":14.85,"l":14.71,"n":280,"o":14.8,"t":"2026-09-25T15:45:00Z","v":9955,"vw":14.776276},{"c":14.9,"h":14.99,"l":14.885,"n":205,"o":14.885,"t":"2026-09-25T16:00:00Z","v":8466,"vw":14.948065},{"c":14.92,"h":14.94,"l":14.86,"n":199,"o":14.93,"t":"2026-09-25T16:15:00Z","v":6114,"vw":14.909045},{"c":14.83,"h":14.92,"l":14.83,"n":190,"o":14.92,"t":"2026-09-25T16:30:00Z","v":6515,"vw":14.853284},{"c":14.74,"h":14.8322,"l":14.705,"n":200,"o":14.8,"t":"2026-09-25T16:45:00Z","v":5738,"vw":14.75084},{"c":14.78,"h":14.83,"l":14.77,"n":164,"o":14.77,"t":"2026-09-25T17:00:00Z","v":5650,"vw":14.788706},{"c":14.725,"h":14.78,"l":14.725,"n":234,"o":14.77,"t":"2026-09-25T17:15:00Z","v":6541,"vw":14.756868},{"c":14.6239,"h":14.69,"l":14.61,"n":241,"o":14.69,"t":"2026-09-25T17:30:00Z","v":4862,"vw":14.643616},{"c":14.59,"h":14.62,"l":14.53,"n":357,"o":14.62,"t":"2026-09-25T17:45:00Z","v":9923,"vw":14.578953},{"c":14.64,"h":14.66,"l":14.57,"n":247,"o":14.585,"t":"2026-09-25T18:00:00Z","v":10099,"vw":14.629086},{"c":14.65,"h":14.66,"l":14.62,"n":221,"o":14.6246,"t":"2026-09-25T18:15:00Z","v":7664,"vw":14.644111},{"c":14.72,"h":14.73,"l":14.68,"n":262,"o":14.68,"t":"2026-09-25T18:30:00Z","v":8533,"vw":14.704098},{"c":14.705,"h":14.72,"l":14.66,"n":353,"o":14.72,"t":"2026-09-25T18:45:00Z","v":13924,"vw":14.690469},{"c":14.72,"h":14.7725,"l":14.7,"n":352,"o":14.7,"t":"2026-09-25T19:00:00Z","v":10074,"vw":14.723283},{"c":14.57,"h":14.71,"l":14.57,"n":359,"o":14.71,"t":"2026-09-25T19:15:00Z","v":13776,"vw":14.627559},{"c":14.58,"h":14.635,"l":14.52,"n":517,"o":14.55,"t":"2026-09-25T19:30:00Z","v":21775,"vw":14.593844},{"c":14.51,"h":14.63,"l":14.49,"n":1438,"o":14.61,"t":"2026-09-25T19:45:00Z","v":76279,"vw":14.543745},{"c":14.51,"h":14.51,"l":14.51,"n":15,"o":14.51,"t":"2026-09-25T20:00:00Z","v":107458,"vw":14.51},{"c":14.53,"h":14.69,"l":14.415,"n":133,"o":14.46,"t":"2026-09-28T13:30:00Z","v":11614,"vw":14.479774},{"c":14.55,"h":14.555,"l":14.45,"n":121,"o":14.53,"t":"2026-09-28T13:45:00Z","v":7961,"vw":14.516966},{"c":14.5,"h":14.68,"l":14.5,"n":182,"o":14.525,"t":"2026-09-28T14:00:00Z","v":10675,"vw":14.573348},{"c":14.49,"h":14.49,"l":14.42,"n":101,"o":14.475,"t":"2026-09-28T14:15:00Z","v":4792,"vw":14.470116},{"c":14.332,"h":14.455,"l":14.32,"n":61,"o":14.455,"t":"2026-09-28T14:30:00Z","v":2435,"vw":14.391497},{"c":14.22,"h":14.32,"l":14.19,"n":167,"o":14.3,"t":"2026-09-28T14:45:00Z","v":6328,"vw":14.269833},{"c":14.11,"h":14.245,"l":14.11,"n":263,"o":14.245,"t":"2026-09-28T15:00:00Z","v":8937,"vw":14.154984},{"c":14.14,"h":14.2,"l":14.11,"n":148,"o":14.115,"t":"2026-09-28T15:15:00Z","v":4096,"vw":14.148261},{"c":14.11,"h":14.17,"l":14.11,"n":23,"o":14.17,"t":"2026-09-28T15:30:00Z","v":801,"vw":14.145},{"c":14.12,"h":14.13,"l":14.05,"n":160,"o":14.11,"t":"2026-09-28T15:45:00Z","v":5727,"vw":14.087712},{"c":14.14,"h":14.14,"l":14.09,"n":55,"o":14.09,"t":"2026-09-28T16:00:00Z","v":1220,"vw":14.11125},{"c":14.23,"h":14.25,"l":14.09,"n":167,"o":14.12,"t":"2026-09-28T16:15:00Z","v":8055,"vw":14.150054},{"c":14.09,"h":14.24,"l":14.09,"n":97,"o":14.24,"t":"2026-09-28T16:30:00Z","v":2972,"vw":14.160714},{"c":14.04,"h":14.075,"l":14.04,"n":20,"o":14.075,"t":"2026-09-28T16:45:00Z","v":305,"vw":14.0575},{"c":14.13,"h":14.22,"l":14.01,"n":196,"o":14.1,"t":"2026-09-28T17:00:00Z","v":6746,"vw":14.074266},{"c":14.05,"h":14.13,"l":14.05,"n":64,"o":14.13,"t":"2026-09-28T17:15:00Z","v":2178,"vw":14.074065},{"c":14.04,"h":14.1,"l":14.01,"n":191,"o":14.08,"t":"2026-09-28T17:30:00Z","v":6714,"vw":14.05986},{"c":14.16,"h":14.16,"l":14.04,"n":129,"o":14.04,"t":"2026-09-28T17:45:00Z","v":4319,"vw":14.085633},{"c":14.14,"h":14.2099,"l":14.12,"n":97,"o":14.165,"t":"2026-09-28T18:00:00Z","v":2989,"vw":14.156869},{"c":14.19,"h":14.19,"l":14.14,"n":131,"o":14.14,"t":"2026-09-28T18:15:00Z","v":4439,"vw":14.15594},{"c":14.16,"h":14.18,"l":14.15,"n":82,"o":14.1601,"t":"2026-09-28T18:30:00Z","v":2742,"vw":14.1616},{"c":14.205,"h":14.22,"l":14.15,"n":200,"o":14.165,"t":"2026-09-28T18:45:00Z","v":6072,"vw":14.183638},{"c":14.05,"h":14.2,"l":14.05,"n":358,"o":14.2,"t":"2026-09-28T19:00:00Z","v":13402,"vw":14.135681},{"c":14.07,"h":14.1,"l":14.04,"n":331,"o":14.04,"t":"2026-09-28T19:15:00Z","v":10875,"vw":14.072229},{"c":14.02,"h":14.12,"l":14.01,"n":489,"o":14.08,"t":"2026-09-28T19:30:00Z","v":20278,"vw":14.056409},{"c":14.07,"h":14.07,"l":13.96,"n":1491,"o":14.01,"t":"2026-09-28T19:45:00Z","v":65291,"vw":14.028796},{"c":14.06,"h":14.06,"l":14.06,"n":17,"o":14.06,"t":"2026-09-28T20:00:00Z","v":100037,"vw":14.06},{"c":14.175,"h":14.31,"l":14.175,"n":18,"o":14.31,"t":"2026-09-29T13:30:00Z","v":3933,"vw":14.299266},{"c":14.4525,"h":14.5,"l":14.175,"n":119,"o":14.175,"t":"2026-09-29T13:45:00Z","v":8412,"vw":14.404425},{"c":14.37,"h":14.445,"l":14.33,"n":121,"o":14.445,"t":"2026-09-29T14:00:00Z","v":4847,"vw":14.391279},{"c":14.48,"h":14.49,"l":14.34,"n":137,"o":14.35,"t":"2026-09-29T14:15:00Z","v":9285,"vw":14.392057},{"c":14.44,"h":14.48,"l":14.41,"n":128,"o":14.48,"t":"2026-09-29T14:30:00Z","v":5482,"vw":14.440141},{"c":14.38,"h":14.48,"l":14.37,"n":138,"o":14.39,"t":"2026-09-29T14:45:00Z","v":6100,"vw":14.434697},{"c":14.425,"h":14.45,"l":14.38,"n":216,"o":14.41,"t":"2026-09-29T15:00:00Z","v":11071,"vw":14.417029},{"c":14.29,"h":14.435,"l":14.29,"n":162,"o":14.435,"t":"2026-09-29T15:15:00Z","v":3843,"vw":14.333223},{"c":14.25,"h":14.3,"l":14.23,"n":162,"o":14.3,"t":"2026-09-29T15:30:00Z","v":4803,"vw":14.268125},{"c":14.3,"h":14.365,"l":14.25,"n":191,"o":14.25,"t":"2026-09-29T15:45:00Z","v":9895,"vw":14.323437},{"c":14.33,"h":14.39,"l":14.28,"n":201,"o":14.29,"t":"2026-09-29T16:00:00Z","v":6586,"vw":14.317449},{"c":14.35,"h":14.36,"l":14.31,"n":162,"o":14.32,"t":"2026-09-29T16:15:00Z","v":5431,"vw":14.339765},{"c":14.37,"h":14.37,"l":14.32,"n":169,"o":14.345,"t":"2026-09-29T16:30:00Z","v":5452,"vw":14.349326},{"c":14.36,"h":14.4,"l":14.34,"n":156,"o":14.36,"t":"2026-09-29T16:45:00Z","v":5835,"vw":14.362162},{"c":14.38,"h":14.4,"l":14.3,"n":192,"o":14.33,"t":"2026-09-29T17:00:00Z","v":4539,"vw":14.334355},{"c":14.34,"h":14.35,"l":14.32,"n":128,"o":14.35,"t":"2026-09-29T17:15:00Z","v":4117,"vw":14.337377},{"c":14.37,"h":14.37,"l":14.33,"n":61,"o":14.35,"t":"2026-09-29T17:30:00Z","v":1761,"vw":14.358},{"c":14.35,"h":14.39,"l":14.34,"n":150,"o":14.39,"t":"2026-09-29T17:45:00Z","v":5435,"vw":14.351122},{"c":14.44,"h":14.49,"l":14.37,"n":286,"o":14.37,"t":"2026-09-29T18:00:00Z","v":9534,"vw":14.417561},{"c":14.435,"h":14.46,"l":14.42,"n":183,"o":14.43,"t":"2026-09-29T18:15:00Z","v":5134,"vw":14.428941},{"c":14.545,"h":14.57,"l":14.44,"n":292,"o":14.44,"t":"2026-09-29T18:30:00Z","v":11229,"vw":14.498526},{"c":14.535,"h":14.55,"l":14.51,"n":202,"o":14.5228,"t":"2026-09-29T18:45:00Z","v":8011,"vw":14.525335},{"c":14.52,"h":14.595,"l":14.52,"n":354,"o":14.55,"t":"2026-09-29T19:00:00Z","v":15633,"vw":14.560398},{"c":14.49,"h":14.515,"l":14.4801,"n":191,"o":14.51,"t":"2026-09-29T19:15:00Z","v":9639,"vw":14.50644},{"c":14.41,"h":14.48,"l":14.39,"n":446,"o":14.48,"t":"2026-09-29T19:30:00Z","v":15949,"vw":14.423825},{"c":14.34,"h":14.4,"l":14.26,"n":1504,"o":14.4,"t":"2026-09-29T19:45:00Z","v":88888,"vw":14.330762},{"c":14.34,"h":14.38,"l":14.34,"n":17,"o":14.38,"t":"2026-09-29T20:00:00Z","v":118484,"vw":14.340077},{"c":14.36,"h":14.56,"l":14.32,"n":85,"o":14.43,"t":"2026-09-30T13:30:00Z","v":6060,"vw":14.454548},{"c":14.33,"h":14.54,"l":14.28,"n":164,"o":14.54,"t":"2026-09-30T13:45:00Z","v":6281,"vw":14.345788},{"c":14.115,"h":14.33,"l":14.05,"n":216,"o":14.33,"t":"2026-09-30T14:00:00Z","v":6592,"vw":14.22922},{"c":14.02,"h":14.22,"l":14.02,"n":168,"o":14.135,"t":"2026-09-30T14:15:00Z","v":3758,"vw":14.146527},{"c":14.19,"h":14.19,"l":14.03,"n":248,"o":14.03,"t":"2026-09-30T14:30:00Z","v":9961,"vw":14.11601},{"c":14.25,"h":14.25,"l":14.16,"n":128,"o":14.19,"t":"2026-09-30T14:45:00Z","v":3725,"vw":14.203117},{"c":14.24,"h":14.27,"l":14.2,"n":180,"o":14.22,"t":"2026-09-30T15:00:00Z","v":5950,"vw":14.228901},{"c":14.14,"h":14.28,"l":14.13,"n":879,"o":14.26,"t":"2026-09-30T15:15:00Z","v":47603,"vw":14.176122},{"c":14.045,"h":14.13,"l":14.03,"n":202,"o":14.125,"t":"2026-09-30T15:30:00Z","v":4873,"vw":14.08735},{"c":13.98,"h":14.08,"l":13.98,"n":178,"o":14.04,"t":"2026-09-30T15:45:00Z","v":8056,"vw":14.020775},{"c":14.045,"h":14.07,"l":13.98,"n":173,"o":13.98,"t":"2026-09-30T16:00:00Z","v":4205,"vw":14.027677},{"c":14.05,"h":14.06,"l":14.02,"n":190,"o":14.05,"t":"2026-09-30T16:15:00Z","v":4406,"vw":14.039937},{"c":13.97,"h":14.07,"l":13.97,"n":174,"o":14.07,"t":"2026-09-30T16:30:00Z","v":5339,"vw":14.004857},{"c":13.875,"h":13.95,"l":13.875,"n":140,"o":13.95,"t":"2026-09-30T16:45:00Z","v":7323,"vw":13.924629},{"c":13.85,"h":13.9295,"l":13.85,"n":327,"o":13.86,"t":"2026-09-30T17:00:00Z","v":24496,"vw":13.899345},{"c":13.785,"h":13.83,"l":13.75,"n":306,"o":13.81,"t":"2026-09-30T17:15:00Z","v":19415,"vw":13.804103},{"c":13.785,"h":13.84,"l":13.75,"n":962,"o":13.785,"t":"2026-09-30T17:30:00Z","v":59595,"vw":13.792701},{"c":13.78,"h":13.82,"l":13.74,"n":395,"o":13.81,"t":"2026-09-30T17:45:00Z","v":20999,"vw":13.769549},{"c":13.65,"h":13.77,"l":13.65,"n":232,"o":13.76,"t":"2026-09-30T18:00:00Z","v":5953,"vw":13.710071},{"c":13.74,"h":13.74,"l":13.63,"n":233,"o":13.64,"t":"2026-09-30T18:15:00Z","v":8045,"vw":13.693137},{"c":13.745,"h":13.77,"l":13.7,"n":271,"o":13.73,"t":"2026-09-30T18:30:00Z","v":9424,"vw":13.731072},{"c":13.72,"h":13.77,"l":13.655,"n":359,"o":13.745,"t":"2026-09-30T18:45:00Z","v":15043,"vw":13.712885},{"c":13.73,"h":13.7699,"l":13.705,"n":265,"o":13.74,"t":"2026-09-30T19:00:00Z","v":7173,"vw":13.733911},{"c":13.715,"h":13.75,"l":13.695,"n":418,"o":13.75,"t":"2026-09-30T19:15:00Z","v":10751,"vw":13.715761},{"c":13.65,"h":13.76,"l":13.64,"n":807,"o":13.73,"t":"2026-09-30T19:30:00Z","v":36528,"vw":13.712754},{"c":13.79,"h":13.8,"l":13.65,"n":1617,"o":13.65,"t":"2026-09-30T19:45:00Z","v":98883,"vw":13.738991},{"c":13.79,"h":13.79,"l":13.79,"n":20,"o":13.79,"t":"2026-09-30T20:00:00Z","v":149645,"vw":13.79},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-30T20:15:00Z","v":5853,"vw":13.79},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-01T08:00:00Z","v":346,"vw":13.82},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-01T11:15:00Z","v":500,"vw":14.09},{"c":13.72,"h":13.9679,"l":13.719,"n":76,"o":13.79,"t":"2026-10-01T13:30:00Z","v":10989,"vw":13.810346},{"c":13.77,"h":13.93,"l":13.7,"n":172,"o":13.7,"t":"2026-10-01T13:45:00Z","v":9228,"vw":13.84377},{"c":13.67,"h":13.78,"l":13.5,"n":311,"o":13.76,"t":"2026-10-01T14:00:00Z","v":17794,"vw":13.576205},{"c":13.865,"h":13.865,"l":13.71,"n":86,"o":13.71,"t":"2026-10-01T14:15:00Z","v":4560,"vw":13.765367},{"c":13.95,"h":14.01,"l":13.83,"n":74,"o":13.855,"t":"2026-10-01T14:30:00Z","v":3103,"vw":13.910905},{"c":13.81,"h":13.99,"l":13.77,"n":202,"o":13.99,"t":"2026-10-01T14:45:00Z","v":15728,"vw":13.873333},{"c":13.74,"h":13.78,"l":13.64,"n":135,"o":13.77,"t":"2026-10-01T15:00:00Z","v":4859,"vw":13.71834},{"c":13.82,"h":13.855,"l":13.76,"n":208,"o":13.77,"t":"2026-10-01T15:15:00Z","v":9197,"vw":13.821688},{"c":13.835,"h":13.835,"l":13.75,"n":246,"o":13.8,"t":"2026-10-01T15:30:00Z","v":13648,"vw":13.786819},{"c":13.89,"h":13.94,"l":13.82,"n":288,"o":13.84,"t":"2026-10-01T15:45:00Z","v":25307,"vw":13.883891},{"c":13.8,"h":13.92,"l":13.8,"n":413,"o":13.9,"t":"2026-10-01T16:00:00Z","v":22946,"vw":13.873703},{"c":14.05,"h":14.15,"l":13.8,"n":360,"o":13.8,"t":"2026-10-01T16:15:00Z","v":41489,"vw":13.972144},{"c":14.23,"h":14.26,"l":14.06,"n":270,"o":14.06,"t":"2026-10-01T16:30:00Z","v":14212,"vw":14.183786},{"c":14.1,"h":14.26,"l":14.1,"n":328,"o":14.205,"t":"2026-10-01T16:45:00Z","v":14750,"vw":14.155348},{"c":14.15,"h":14.23,"l":14.065,"n":220,"o":14.065,"t":"2026-10-01T17:00:00Z","v":8598,"vw":14.142609},{"c":14.34,"h":14.34,"l":14.13,"n":199,"o":14.145,"t":"2026-10-01T17:15:00Z","v":9139,"vw":14.251725},{"c":14.49,"h":14.54,"l":14.34,"n":509,"o":14.37,"t":"2026-10-01T17:30:00Z","v":45529,"vw":14.458442},{"c":14.385,"h":14.52,"l":14.385,"n":301,"o":14.49,"t":"2026-10-01T17:45:00Z","v":16055,"vw":14.450499},{"c":14.39,"h":14.39,"l":14.3,"n":226,"o":14.385,"t":"2026-10-01T18:00:00Z","v":12191,"vw":14.348179},{"c":14.44,"h":14.46,"l":14.38,"n":204,"o":14.41,"t":"2026-10-01T18:15:00Z","v":11173,"vw":14.408511},{"c":14.325,"h":14.41,"l":14.32,"n":289,"o":14.41,"t":"2026-10-01T18:30:00Z","v":15699,"vw":14.352204},{"c":14.32,"h":14.33,"l":14.28,"n":262,"o":14.33,"t":"2026-10-01T18:45:00Z","v":12132,"vw":14.314503},{"c":14.2,"h":14.32,"l":14.2,"n":220,"o":14.32,"t":"2026-10-01T19:00:00Z","v":10067,"vw":14.272082},{"c":14.195,"h":14.22,"l":14.165,"n":342,"o":14.21,"t":"2026-10-01T19:15:00Z","v":18874,"vw":14.190688},{"c":14.265,"h":14.27,"l":14.16,"n":440,"o":14.195,"t":"2026-10-01T19:30:00Z","v":26025,"vw":14.19746},{"c":14.26,"h":14.31,"l":14.24,"n":1653,"o":14.265,"t":"2026-10-01T19:45:00Z","v":120394,"vw":14.279201},{"c":14.29,"h":14.29,"l":14.29,"n":16,"o":14.29,"t":"2026-10-01T20:00:00Z","v":107035,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-01T20:15:00Z","v":11706,"vw":14.29},{"c":14.3,"h":14.31,"l":14.3,"n":4,"o":14.3,"t":"2026-10-02T08:00:00Z","v":1382,"vw":14.302576},{"c":14.31,"h":14.32,"l":14.3,"n":8,"o":14.3,"t":"2026-10-02T08:15:00Z","v":2367,"vw":14.306019},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-02T08:30:00Z","v":1026,"vw":14.3},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-02T12:30:00Z","v":202,"vw":14.49},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-02T13:00:00Z","v":200,"vw":14.01},{"c":14.86,"h":14.88,"l":14.71,"n":141,"o":14.71,"t":"2026-10-02T13:30:00Z","v":10042,"vw":14.757082},{"c":14.865,"h":14.93,"l":14.825,"n":83,"o":14.88,"t":"2026-10-02T13:45:00Z","v":5543,"vw":14.863373},{"c":15.135,"h":15.18,"l":14.865,"n":271,"o":14.865,"t":"2026-10-02T14:00:00Z","v":15622,"vw":15.043272},{"c":15.0319,"h":15.175,"l":15.0118,"n":346,"o":15.16,"t":"2026-10-02T14:15:00Z","v":14817,"vw":15.078078},{"c":15.14,"h":15.14,"l":14.992,"n":135,"o":15.03,"t":"2026-10-02T14:30:00Z","v":6820,"vw":15.042213},{"c":15.25,"h":15.25,"l":15.12,"n":211,"o":15.13,"t":"2026-10-02T14:45:00Z","v":12775,"vw":15.196588},{"c":14.99,"h":15.29,"l":14.99,"n":233,"o":15.255,"t":"2026-10-02T15:00:00Z","v":17726,"vw":15.150453},{"c":15.07,"h":15.07,"l":14.99,"n":159,"o":15.03,"t":"2026-10-02T15:15:00Z","v":4591,"vw":15.022551},{"c":15.16,"h":15.16,"l":15.1,"n":67,"o":15.1,"t":"2026-10-02T15:30:00Z","v":3179,"vw":15.113944},{"c":15.27,"h":15.27,"l":15.155,"n":149,"o":15.18,"t":"2026-10-02T15:45:00Z","v":5090,"vw":15.19602},{"c":15.145,"h":15.25,"l":15.08,"n":186,"o":15.215,"t":"2026-10-02T16:00:00Z","v":12474,"vw":15.135429},{"c":15.29,"h":15.29,"l":15.09,"n":272,"o":15.17,"t":"2026-10-02T16:15:00Z","v":11976,"vw":15.160839},{"c":15.34,"h":15.34,"l":15.27,"n":143,"o":15.29,"t":"2026-10-02T16:30:00Z","v":5418,"vw":15.297585},{"c":15.385,"h":15.385,"l":15.32,"n":43,"o":15.32,"t":"2026-10-02T16:45:00Z","v":1281,"vw":15.36},{"c":15.4132,"h":15.44,"l":15.37,"n":125,"o":15.41,"t":"2026-10-02T17:00:00Z","v":6137,"vw":15.413396},{"c":15.275,"h":15.48,"l":15.27,"n":164,"o":15.43,"t":"2026-10-02T17:15:00Z","v":5166,"vw":15.377073},{"c":15.34,"h":15.34,"l":15.2705,"n":126,"o":15.28,"t":"2026-10-02T17:30:00Z","v":3768,"vw":15.284541},{"c":15.3701,"h":15.4,"l":15.31,"n":142,"o":15.36,"t":"2026-10-02T17:45:00Z","v":5072,"vw":15.346108},{"c":15.385,"h":15.39,"l":15.36,"n":138,"o":15.37,"t":"2026-10-02T18:00:00Z","v":3135,"vw":15.370902},{"c":15.36,"h":15.44,"l":15.355,"n":173,"o":15.4,"t":"2026-10-02T18:15:00Z","v":5868,"vw":15.400723},{"c":15.825,"h":15.88,"l":15.39,"n":530,"o":15.39,"t":"2026-10-02T18:30:00Z","v":33686,"vw":15.642427},{"c":15.81,"h":15.89,"l":15.73,"n":467,"o":15.88,"t":"2026-10-02T18:45:00Z","v":17041,"vw":15.794391},{"c":15.76,"h":15.81,"l":15.69,"n":796,"o":15.81,"t":"2026-10-02T19:00:00Z","v":51758,"vw":15.724822},{"c":15.8,"h":15.8,"l":15.7,"n":538,"o":15.75,"t":"2026-10-02T19:15:00Z","v":35181,"vw":15.734535},{"c":15.78,"h":15.86,"l":15.78,"n":419,"o":15.81,"t":"2026-10-02T19:30:00Z","v":17791,"vw":15.819535},{"c":15.76,"h":15.81,"l":15.71,"n":1336,"o":15.79,"t":"2026-10-02T19:45:00Z","v":91025,"vw":15.770239},{"c":15.66,"h":15.74,"l":15.3,"n":28,"o":15.74,"t":"2026-10-02T20:00:00Z","v":97759,"vw":15.739432},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-02T20:15:00Z","v":26439,"vw":15.74},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-02T20:45:00Z","v":300,"vw":15.8},{"c":15.9895,"h":15.9895,"l":15.9895,"n":1,"o":15.9895,"t":"2026-10-05T13:15:00Z","v":640,"vw":15.9895},{"c":15.52,"h":16.12,"l":15.5,"n":199,"o":15.98,"t":"2026-10-05T13:30:00Z","v":13184,"vw":15.92491},{"c":15.525,"h":15.625,"l":15.48,"n":117,"o":15.625,"t":"2026-10-05T13:45:00Z","v":11318,"vw":15.510321},{"c":15.66,"h":15.66,"l":15.53,"n":119,"o":15.64,"t":"2026-10-05T14:00:00Z","v":4694,"vw":15.578401},{"c":15.77,"h":15.9,"l":15.74,"n":148,"o":15.74,"t":"2026-10-05T14:15:00Z","v":6315,"vw":15.831482},{"c":15.61,"h":15.79,"l":15.54,"n":169,"o":15.78,"t":"2026-10-05T14:30:00Z","v":8614,"vw":15.651176},{"c":15.75,"h":15.76,"l":15.57,"n":253,"o":15.57,"t":"2026-10-05T14:45:00Z","v":9918,"vw":15.654926},{"c":15.73,"h":15.765,"l":15.71,"n":188,"o":15.765,"t":"2026-10-05T15:00:00Z","v":6828,"vw":15.724731},{"c":15.795,"h":15.86,"l":15.7413,"n":196,"o":15.7413,"t":"2026-10-05T15:15:00Z","v":8639,"vw":15.804887},{"c":15.758,"h":15.81,"l":15.725,"n":79,"o":15.81,"t":"2026-10-05T15:30:00Z","v":2663,"vw":15.757581},{"c":15.79,"h":15.81,"l":15.735,"n":201,"o":15.74,"t":"2026-10-05T15:45:00Z","v":10380,"vw":15.785925},{"c":15.755,"h":15.78,"l":15.73,"n":160,"o":15.78,"t":"2026-10-05T16:00:00Z","v":5241,"vw":15.755469},{"c":15.72,"h":15.74,"l":15.72,"n":86,"o":15.74,"t":"2026-10-05T16:15:00Z","v":3875,"vw":15.730984},{"c":15.72,"h":15.73,"l":15.71,"n":57,"o":15.71,"t":"2026-10-05T16:30:00Z","v":1708,"vw":15.721136},{"c":15.66,"h":15.7,"l":15.66,"n":30,"o":15.7,"t":"2026-10-05T16:45:00Z","v":967,"vw":15.667019},{"c":15.62,"h":15.62,"l":15.62,"n":42,"o":15.62,"t":"2026-10-05T17:00:00Z","v":596,"vw":15.62},{"c":15.57,"h":15.62,"l":15.57,"n":43,"o":15.62,"t":"2026-10-05T17:15:00Z","v":1926,"vw":15.590229},{"c":15.6,"h":15.63,"l":15.585,"n":120,"o":15.585,"t":"2026-10-05T17:30:00Z","v":4122,"vw":15.600912},{"c":15.625,"h":15.625,"l":15.61,"n":84,"o":15.62,"t":"2026-10-05T17:45:00Z","v":2343,"vw":15.621774},{"c":15.625,"h":15.64,"l":15.61,"n":110,"o":15.64,"t":"2026-10-05T18:00:00Z","v":3518,"vw":15.625178},{"c":15.56,"h":15.6,"l":15.56,"n":139,"o":15.6,"t":"2026-10-05T18:15:00Z","v":3162,"vw":15.58},{"c":15.645,"h":15.65,"l":15.57,"n":382,"o":15.57,"t":"2026-10-05T18:30:00Z","v":16676,"vw":15.628241},{"c":15.525,"h":15.63,"l":15.51,"n":241,"o":15.63,"t":"2026-10-05T18:45:00Z","v":9497,"vw":15.589522},{"c":15.47,"h":15.525,"l":15.43,"n":377,"o":15.51,"t":"2026-10-05T19:00:00Z","v":13581,"vw":15.471103},{"c":15.59,"h":15.6,"l":15.45,"n":481,"o":15.46,"t":"2026-10-05T19:15:00Z","v":19913,"vw":15.505907},{"c":15.61,"h":15.66,"l":15.575,"n":404,"o":15.6,"t":"2026-10-05T19:30:00Z","v":14122,"vw":15.624407},{"c":15.44,"h":15.62,"l":15.4,"n":1412,"o":15.6,"t":"2026-10-05T19:45:00Z","v":73530,"vw":15.510108},{"c":15.4,"h":15.4,"l":15.4,"n":11,"o":15.4,"t":"2026-10-05T20:00:00Z","v":98811,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-05T20:15:00Z","v":52878,"vw":15.4},{"c":15.7993,"h":15.7993,"l":15.7993,"n":1,"o":15.7993,"t":"2026-10-05T23:45:00Z","v":700,"vw":15.7993},{"c":15.6,"h":15.6,"l":15.375,"n":59,"o":15.5,"t":"2026-10-06T13:30:00Z","v":3131,"vw":15.497518},{"c":15.595,"h":15.595,"l":15.595,"n":12,"o":15.595,"t":"2026-10-06T13:45:00Z","v":647,"vw":15.595},{"c":15.36,"h":15.55,"l":15.34,"n":107,"o":15.55,"t":"2026-10-06T14:00:00Z","v":3907,"vw":15.436706},{"c":15.36,"h":15.36,"l":15.31,"n":18,"o":15.31,"t":"2026-10-06T14:15:00Z","v":671,"vw":15.341667},{"c":15.2,"h":15.3,"l":15.19,"n":122,"o":15.28,"t":"2026-10-06T14:30:00Z","v":5038,"vw":15.234256},{"c":15.24,"h":15.24,"l":15.185,"n":77,"o":15.2,"t":"2026-10-06T14:45:00Z","v":2681,"vw":15.207336},{"c":15.265,"h":15.265,"l":15.1801,"n":106,"o":15.1984,"t":"2026-10-06T15:00:00Z","v":3691,"vw":15.22351},{"c":15.25,"h":15.29,"l":15.24,"n":47,"o":15.29,"t":"2026-10-06T15:15:00Z","v":1475,"vw":15.253766},{"c":15.255,"h":15.255,"l":15.255,"n":5,"o":15.255,"t":"2026-10-06T15:30:00Z","v":109,"vw":15.255},{"c":15.265,"h":15.28,"l":15.24,"n":72,"o":15.24,"t":"2026-10-06T15:45:00Z","v":2339,"vw":15.26254},{"c":15.23,"h":15.23,"l":15.22,"n":32,"o":15.22,"t":"2026-10-06T16:00:00Z","v":1188,"vw":15.223425},{"c":15.235,"h":15.28,"l":15.22,"n":160,"o":15.225,"t":"2026-10-06T16:15:00Z","v":6769,"vw":15.236813},{"c":15.33,"h":15.33,"l":15.25,"n":104,"o":15.25,"t":"2026-10-06T16:30:00Z","v":3030,"vw":15.284772},{"c":15.34,"h":15.34,"l":15.31,"n":40,"o":15.31,"t":"2026-10-06T16:45:00Z","v":670,"vw":15.3275},{"c":15.36,"h":15.37,"l":15.32,"n":57,"o":15.32,"t":"2026-10-06T17:00:00Z","v":2350,"vw":15.362438},{"c":15.35,"h":15.35,"l":15.335,"n":60,"o":15.34,"t":"2026-10-06T17:15:00Z","v":1759,"vw":15.342754},{"c":15.34,"h":15.36,"l":15.34,"n":22,"o":15.36,"t":"2026-10-06T17:30:00Z","v":400,"vw":15.35},{"c":15.33,"h":15.36,"l":15.33,"n":28,"o":15.36,"t":"2026-10-06T17:45:00Z","v":1312,"vw":15.35125},{"c":15.28,"h":15.34,"l":15.28,"n":169,"o":15.34,"t":"2026-10-06T18:00:00Z","v":7220,"vw":15.306236},{"c":15.225,"h":15.27,"l":15.2,"n":285,"o":15.27,"t":"2026-10-06T18:15:00Z","v":11206,"vw":15.223651},{"c":15.22,"h":15.27,"l":15.22,"n":206,"o":15.225,"t":"2026-10-06T18:30:00Z","v":7179,"vw":15.247705},{"c":15.155,"h":15.25,"l":15.14,"n":226,"o":15.25,"t":"2026-10-06T18:45:00Z","v":9733,"vw":15.22073},{"c":15.16,"h":15.18,"l":15.14,"n":175,"o":15.17,"t":"2026-10-06T19:00:00Z","v":7393,"vw":15.159398},{"c":15.185,"h":15.2,"l":15.15,"n":242,"o":15.15,"t":"2026-10-06T19:15:00Z","v":9939,"vw":15.180591},{"c":15.18,"h":15.225,"l":15.145,"n":368,"o":15.2,"t":"2026-10-06T19:30:00Z","v":13577,"vw":15.183614},{"c":15.08,"h":15.23,"l":15.06,"n":1084,"o":15.17,"t":"2026-10-06T19:45:00Z","v":53585,"vw":15.159178},{"c":15.1,"h":15.1,"l":15.1,"n":16,"o":15.1,"t":"2026-10-06T20:00:00Z","v":54505,"vw":15.1},{"c":15.05,"h":15.05,"l":15.02,"n":8,"o":15.04,"t":"2026-10-07T11:00:00Z","v":2438,"vw":15.034264},{"c":15.03,"h":15.09,"l":15.02,"n":9,"o":15.07,"t":"2026-10-07T11:15:00Z","v":2435,"vw":15.04454},{"c":15.09,"h":15.09,"l":14.99,"n":19,"o":15.04,"t":"2026-10-07T11:30:00Z","v":3119,"vw":15.037934},{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-10-07T13:15:00Z","v":200,"vw":14.82},{"c":14.535,"h":14.98,"l":14.44,"n":147,"o":14.86,"t":"2026-10-07T13:30:00Z","v":13423,"vw":14.701905},{"c":14.465,"h":14.49,"l":14.37,"n":87,"o":14.49,"t":"2026-10-07T13:45:00Z","v":3947,"vw":14.451372},{"c":14.4642,"h":14.502,"l":14.3833,"n":151,"o":14.4598,"t":"2026-10-07T14:00:00Z","v":6893,"vw":14.437308},{"c":14.375,"h":14.48,"l":14.365,"n":230,"o":14.445,"t":"2026-10-07T14:15:00Z","v":12107,"vw":14.43022},{"c":14.415,"h":14.443,"l":14.37,"n":190,"o":14.3942,"t":"2026-10-07T14:30:00Z","v":6625,"vw":14.412408},{"c":14.28,"h":14.39,"l":14.28,"n":166,"o":14.39,"t":"2026-10-07T14:45:00Z","v":8516,"vw":14.324839},{"c":14.305,"h":14.31,"l":14.26,"n":125,"o":14.305,"t":"2026-10-07T15:00:00Z","v":5875,"vw":14.273527},{"c":14.23,"h":14.27,"l":14.22,"n":95,"o":14.27,"t":"2026-10-07T15:15:00Z","v":3409,"vw":14.242},{"c":14.09,"h":14.28,"l":14.08,"n":234,"o":14.23,"t":"2026-10-07T15:30:00Z","v":12947,"vw":14.171341},{"c":13.95,"h":14.15,"l":13.93,"n":359,"o":14.1,"t":"2026-10-07T15:45:00Z","v":17006,"vw":14.066043},{"c":13.84,"h":13.97,"l":13.84,"n":280,"o":13.95,"t":"2026-10-07T16:00:00Z","v":15492,"vw":13.903478},{"c":14.08,"h":14.08,"l":13.8,"n":516,"o":13.83,"t":"2026-10-07T16:15:00Z","v":38494,"vw":13.941663},{"c":14.185,"h":14.25,"l":14.06,"n":546,"o":14.08,"t":"2026-10-07T16:30:00Z","v":48048,"vw":14.170106},{"c":14.095,"h":14.225,"l":14.075,"n":223,"o":14.2,"t":"2026-10-07T16:45:00Z","v":18654,"vw":14.170445},{"c":14.165,"h":14.17,"l":14.15,"n":67,"o":14.16,"t":"2026-10-07T17:00:00Z","v":3557,"vw":14.161056},{"c":14.12,"h":14.2,"l":14.09,"n":545,"o":14.165,"t":"2026-10-07T17:15:00Z","v":65349,"vw":14.183715},{"c":14.24,"h":14.26,"l":14.14,"n":293,"o":14.15,"t":"2026-10-07T17:30:00Z","v":22715,"vw":14.209847},{"c":14.3,"h":14.3,"l":14.1,"n":241,"o":14.24,"t":"2026-10-07T17:45:00Z","v":49597,"vw":14.197795},{"c":14.29,"h":14.37,"l":14.29,"n":169,"o":14.3,"t":"2026-10-07T18:00:00Z","v":8262,"vw":14.322225},{"c":14.38,"h":14.38,"l":14.29,"n":150,"o":14.33,"t":"2026-10-07T18:15:00Z","v":6912,"vw":14.346965},{"c":14.43,"h":14.43,"l":14.33,"n":369,"o":14.4,"t":"2026-10-07T18:30:00Z","v":34098,"vw":14.374097},{"c":15.93,"h":16,"l":14.4,"n":1997,"o":14.42,"t":"2026-10-07T18:45:00Z","v":187255,"vw":15.188096},{"c":15.05,"h":16,"l":14.86,"n":1555,"o":16,"t":"2026-10-07T19:00:00Z","v":177850,"vw":15.302124},{"c":15.29,"h":15.41,"l":14.99,"n":1046,"o":14.99,"t":"2026-10-07T19:15:00Z","v":127086,"vw":15.263921},{"c":15.38,"h":15.8,"l":15.29,"n":1623,"o":15.29,"t":"2026-10-07T19:30:00Z","v":142852,"vw":15.592006},{"c":15.12,"h":15.32,"l":15.035,"n":1802,"o":15.32,"t":"2026-10-07T19:45:00Z","v":160951,"vw":15.220014},{"c":14.8,"h":15.12,"l":14.8,"n":20,"o":15.12,"t":"2026-10-07T20:00:00Z","v":78772,"vw":15.109176},{"c":15.49,"h":15.5,"l":14.73,"n":350,"o":14.79,"t":"2026-10-08T13:30:00Z","v":42411,"vw":15.117036},{"c":15.41,"h":15.5,"l":15.36,"n":458,"o":15.48,"t":"2026-10-08T13:45:00Z","v":57069,"vw":15.435131},{"c":15.48,"h":15.64,"l":15.405,"n":206,"o":15.405,"t":"2026-10-08T14:00:00Z","v":13820,"vw":15.494834},{"c":15.61,"h":15.61,"l":15.41,"n":128,"o":15.445,"t":"2026-10-08T14:15:00Z","v":16980,"vw":15.462264},{"c":15.8,"h":16,"l":15.61,"n":560,"o":15.61,"t":"2026-10-08T14:30:00Z","v":47612,"vw":15.855823},{"c":15.86,"h":15.91,"l":15.76,"n":198,"o":15.77,"t":"2026-10-08T14:45:00Z","v":12867,"vw":15.82814},{"c":15.63,"h":15.88,"l":15.62,"n":351,"o":15.86,"t":"2026-10-08T15:00:00Z","v":21832,"vw":15.721138},{"c":15.63,"h":15.66,"l":15.5,"n":194,"o":15.595,"t":"2026-10-08T15:15:00Z","v":10481,"vw":15.581821},{"c":15.6,"h":15.73,"l":15.58,"n":258,"o":15.61,"t":"2026-10-08T15:30:00Z","v":13233,"vw":15.644102},{"c":15.43,"h":15.6,"l":15.43,"n":170,"o":15.59,"t":"2026-10-08T15:45:00Z","v":8839,"vw":15.552418},{"c":15.41,"h":15.545,"l":15.4,"n":203,"o":15.47,"t":"2026-10-08T16:00:00Z","v":7880,"vw":15.475867},{"c":15.49,"h":15.695,"l":15.45,"n":200,"o":15.45,"t":"2026-10-08T16:15:00Z","v":19106,"vw":15.601032},{"c":15.31,"h":15.425,"l":15.31,"n":60,"o":15.36,"t":"2026-10-08T16:30:00Z","v":1978,"vw":15.376959},{"c":15.11,"h":15.285,"l":15.06,"n":150,"o":15.285,"t":"2026-10-08T16:45:00Z","v":7888,"vw":15.154451},{"c":15.15,"h":15.18,"l":14.9,"n":352,"o":15.115,"t":"2026-10-08T17:00:00Z","v":24756,"vw":15.082692},{"c":15.01,"h":15.34,"l":15.01,"n":523,"o":15.11,"t":"2026-10-08T17:15:00Z","v":42934,"vw":15.222755},{"c":15.08,"h":15.13,"l":15.0298,"n":182,"o":15.045,"t":"2026-10-08T17:30:00Z","v":9126,"vw":15.082741},{"c":15.33,"h":15.34,"l":15.1,"n":252,"o":15.13,"t":"2026-10-08T17:45:00Z","v":28368,"vw":15.245257},{"c":15.21,"h":15.29,"l":15.21,"n":155,"o":15.29,"t":"2026-10-08T18:00:00Z","v":6764,"vw":15.253358},{"c":15.29,"h":15.36,"l":15.25,"n":197,"o":15.25,"t":"2026-10-08T18:15:00Z","v":8504,"vw":15.312631},{"c":15.24,"h":15.33,"l":15.23,"n":166,"o":15.27,"t":"2026-10-08T18:30:00Z","v":9122,"vw":15.296022},{"c":15.155,"h":15.21,"l":15.15,"n":138,"o":15.21,"t":"2026-10-08T18:45:00Z","v":6979,"vw":15.163444},{"c":15.13,"h":15.135,"l":15.06,"n":303,"o":15.12,"t":"2026-10-08T19:00:00Z","v":14012,"vw":15.087773},{"c":15.05,"h":15.24,"l":15.05,"n":392,"o":15.13,"t":"2026-10-08T19:15:00Z","v":21151,"vw":15.174959},{"c":15.18,"h":15.295,"l":15.02,"n":780,"o":15.065,"t":"2026-10-08T19:30:00Z","v":56910,"vw":15.174341},{"c":15.26,"h":15.38,"l":15.185,"n":1616,"o":15.185,"t":"2026-10-08T19:45:00Z","v":104606,"vw":15.288256},{"c":14.95,"h":15.25,"l":14.95,"n":25,"o":15.25,"t":"2026-10-08T20:00:00Z","v":281446,"vw":15.249889},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-08T20:15:00Z","v":93648,"vw":15.25},{"c":14.995,"h":15.52,"l":14.995,"n":178,"o":15.48,"t":"2026-10-09T13:30:00Z","v":9288,"vw":15.33728},{"c":14.96,"h":15.02,"l":14.775,"n":241,"o":14.998,"t":"2026-10-09T13:45:00Z","v":11462,"vw":14.906852},{"c":14.9,"h":15.07,"l":14.86,"n":154,"o":15.01,"t":"2026-10-09T14:00:00Z","v":5545,"vw":14.961397},{"c":14.955,"h":14.9885,"l":14.82,"n":259,"o":14.95,"t":"2026-10-09T14:15:00Z","v":11762,"vw":14.891889},{"c":14.94,"h":14.99,"l":14.86,"n":171,"o":14.945,"t":"2026-10-09T14:30:00Z","v":6079,"vw":14.916889},{"c":15.35,"h":15.38,"l":14.96,"n":233,"o":14.96,"t":"2026-10-09T14:45:00Z","v":17559,"vw":15.1551},{"c":15.195,"h":15.29,"l":15.19,"n":166,"o":15.28,"t":"2026-10-09T15:00:00Z","v":5837,"vw":15.241002},{"c":15.15,"h":15.23,"l":15.15,"n":144,"o":15.23,"t":"2026-10-09T15:15:00Z","v":4209,"vw":15.18111},{"c":15.43,"h":15.43,"l":15.11,"n":262,"o":15.11,"t":"2026-10-09T15:30:00Z","v":17893,"vw":15.283731},{"c":15.6775,"h":15.69,"l":15.475,"n":579,"o":15.5,"t":"2026-10-09T15:45:00Z","v":50751,"vw":15.626984},{"c":15.545,"h":15.634,"l":15.525,"n":188,"o":15.634,"t":"2026-10-09T16:00:00Z","v":8337,"vw":15.573151},{"c":15.6,"h":15.6,"l":15.535,"n":150,"o":15.56,"t":"2026-10-09T16:15:00Z","v":5692,"vw":15.57079},{"c":15.66,"h":15.88,"l":15.62,"n":316,"o":15.63,"t":"2026-10-09T16:30:00Z","v":41130,"vw":15.799626},{"c":15.84,"h":15.84,"l":15.6,"n":329,"o":15.69,"t":"2026-10-09T16:45:00Z","v":17283,"vw":15.66731},{"c":15.795,"h":15.85,"l":15.79,"n":262,"o":15.83,"t":"2026-10-09T17:00:00Z","v":9318,"vw":15.816352},{"c":15.8,"h":15.815,"l":15.755,"n":178,"o":15.785,"t":"2026-10-09T17:15:00Z","v":7244,"vw":15.790445},{"c":15.83,"h":15.86,"l":15.79,"n":213,"o":15.8,"t":"2026-10-09T17:30:00Z","v":11886,"vw":15.809498},{"c":15.74,"h":15.89,"l":15.73,"n":441,"o":15.83,"t":"2026-10-09T17:45:00Z","v":35854,"vw":15.819023},{"c":15.84,"h":15.84,"l":15.685,"n":176,"o":15.74,"t":"2026-10-09T18:00:00Z","v":6151,"vw":15.7405},{"c":15.85,"h":15.88,"l":15.8,"n":170,"o":15.8,"t":"2026-10-09T18:15:00Z","v":7242,"vw":15.847633},{"c":15.915,"h":15.92,"l":15.88,"n":161,"o":15.88,"t":"2026-10-09T18:30:00Z","v":10019,"vw":15.896092},{"c":15.92,"h":15.95,"l":15.88,"n":379,"o":15.915,"t":"2026-10-09T18:45:00Z","v":28777,"vw":15.904798},{"c":15.945,"h":15.97,"l":15.8508,"n":505,"o":15.92,"t":"2026-10-09T19:00:00Z","v":42163,"vw":15.894232},{"c":15.825,"h":16,"l":15.81,"n":626,"o":15.94,"t":"2026-10-09T19:15:00Z","v":34093,"vw":15.948098},{"c":15.89,"h":15.89,"l":15.8,"n":520,"o":15.845,"t":"2026-10-09T19:30:00Z","v":22083,"vw":15.850263},{"c":15.58,"h":15.92,"l":15.56,"n":1672,"o":15.875,"t":"2026-10-09T19:45:00Z","v":114085,"vw":15.701161},{"c":15.2,"h":15.564,"l":15.2,"n":15,"o":15.564,"t":"2026-10-09T20:00:00Z","v":81046,"vw":15.549337},{"c":15.51,"h":15.6,"l":15.0401,"n":211,"o":15.31,"t":"2026-10-12T13:30:00Z","v":25293,"vw":15.314209},{"c":15.77,"h":15.8,"l":15.52,"n":73,"o":15.52,"t":"2026-10-12T13:45:00Z","v":4076,"vw":15.718896},{"c":15.75,"h":15.85,"l":15.67,"n":212,"o":15.7374,"t":"2026-10-12T14:00:00Z","v":8391,"vw":15.745931},{"c":15.68,"h":15.8,"l":15.675,"n":181,"o":15.74,"t":"2026-10-12T14:15:00Z","v":9490,"vw":15.739677},{"c":15.81,"h":15.81,"l":15.67,"n":100,"o":15.7,"t":"2026-10-12T14:30:00Z","v":2922,"vw":15.719375},{"c":15.76,"h":15.83,"l":15.76,"n":144,"o":15.8,"t":"2026-10-12T14:45:00Z","v":6540,"vw":15.794966},{"c":15.53,"h":15.75,"l":15.53,"n":153,"o":15.75,"t":"2026-10-12T15:00:00Z","v":9834,"vw":15.641084},{"c":15.51,"h":15.57,"l":15.51,"n":72,"o":15.57,"t":"2026-10-12T15:15:00Z","v":3437,"vw":15.544666},{"c":15.56,"h":15.58,"l":15.36,"n":140,"o":15.41,"t":"2026-10-12T15:30:00Z","v":5101,"vw":15.47548},{"c":15.56,"h":15.615,"l":15.52,"n":137,"o":15.56,"t":"2026-10-12T15:45:00Z","v":7962,"vw":15.583785},{"c":15.58,"h":15.6,"l":15.555,"n":72,"o":15.555,"t":"2026-10-12T16:00:00Z","v":3383,"vw":15.577237},{"c":15.45,"h":15.56,"l":15.45,"n":83,"o":15.56,"t":"2026-10-12T16:15:00Z","v":3635,"vw":15.521308},{"c":15.39,"h":15.5,"l":15.39,"n":224,"o":15.48,"t":"2026-10-12T16:30:00Z","v":12947,"vw":15.469494},{"c":15.32,"h":15.4,"l":15.24,"n":149,"o":15.37,"t":"2026-10-12T16:45:00Z","v":7640,"vw":15.304342},{"c":15.345,"h":15.35,"l":15.29,"n":76,"o":15.29,"t":"2026-10-12T17:00:00Z","v":3986,"vw":15.332554},{"c":15.53,"h":15.55,"l":15.32,"n":289,"o":15.335,"t":"2026-10-12T17:15:00Z","v":18326,"vw":15.412781},{"c":15.52,"h":15.52,"l":15.48,"n":57,"o":15.49,"t":"2026-10-12T17:30:00Z","v":2302,"vw":15.495064},{"c":15.455,"h":15.52,"l":15.45,"n":135,"o":15.48,"t":"2026-10-12T17:45:00Z","v":8469,"vw":15.47904},{"c":15.445,"h":15.48,"l":15.4335,"n":107,"o":15.47,"t":"2026-10-12T18:00:00Z","v":4520,"vw":15.458073},{"c":15.47,"h":15.47,"l":15.44,"n":138,"o":15.44,"t":"2026-10-12T18:15:00Z","v":6110,"vw":15.45927},{"c":15.4501,"h":15.49,"l":15.4501,"n":95,"o":15.48,"t":"2026-10-12T18:30:00Z","v":4009,"vw":15.475354},{"c":15.32,"h":15.45,"l":15.32,"n":108,"o":15.45,"t":"2026-10-12T18:45:00Z","v":4450,"vw":15.376317},{"c":15.35,"h":15.39,"l":15.34,"n":145,"o":15.34,"t":"2026-10-12T19:00:00Z","v":6857,"vw":15.365203},{"c":15.275,"h":15.35,"l":15.215,"n":317,"o":15.35,"t":"2026-10-12T19:15:00Z","v":17617,"vw":15.263288},{"c":15.27,"h":15.31,"l":15.26,"n":165,"o":15.26,"t":"2026-10-12T19:30:00Z","v":7536,"vw":15.282297},{"c":15.27,"h":15.34,"l":15.21,"n":1139,"o":15.295,"t":"2026-10-12T19:45:00Z","v":49740,"vw":15.274328},{"c":15.24,"h":15.24,"l":15.24,"n":14,"o":15.24,"t":"2026-10-12T20:00:00Z","v":92396,"vw":15.24},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-12T20:15:00Z","v":400,"vw":15.54},{"c":15.14,"h":15.15,"l":14.71,"n":35,"o":14.93,"t":"2026-10-13T13:30:00Z","v":7680,"vw":14.957147},{"c":14.95,"h":15.26,"l":14.95,"n":30,"o":15.135,"t":"2026-10-13T13:45:00Z","v":1344,"vw":15.031111},{"c":14.925,"h":15,"l":14.8986,"n":126,"o":15,"t":"2026-10-13T14:00:00Z","v":11526,"vw":14.944753},{"c":14.77,"h":14.925,"l":14.73,"n":112,"o":14.925,"t":"2026-10-13T14:15:00Z","v":6932,"vw":14.792689},{"c":14.8,"h":14.8,"l":14.75,"n":99,"o":14.7642,"t":"2026-10-13T14:30:00Z","v":4737,"vw":14.786639},{"c":14.68,"h":14.765,"l":14.65,"n":92,"o":14.75,"t":"2026-10-13T14:45:00Z","v":4814,"vw":14.697312},{"c":14.6,"h":14.71,"l":14.5905,"n":191,"o":14.71,"t":"2026-10-13T15:00:00Z","v":7236,"vw":14.63815},{"c":14.485,"h":14.66,"l":14.45,"n":122,"o":14.66,"t":"2026-10-13T15:15:00Z","v":7961,"vw":14.530126},{"c":14.525,"h":14.57,"l":14.43,"n":368,"o":14.46,"t":"2026-10-13T15:30:00Z","v":14224,"vw":14.483741},{"c":14.59,"h":14.6,"l":14.46,"n":214,"o":14.49,"t":"2026-10-13T15:45:00Z","v":10021,"vw":14.510682},{"c":14.62,"h":14.64,"l":14.56,"n":148,"o":14.58,"t":"2026-10-13T16:00:00Z","v":5582,"vw":14.609337},{"c":14.5951,"h":14.68,"l":14.53,"n":235,"o":14.66,"t":"2026-10-13T16:15:00Z","v":9695,"vw":14.627584},{"c":14.64,"h":14.67,"l":14.6,"n":175,"o":14.62,"t":"2026-10-13T16:30:00Z","v":5311,"vw":14.63341},{"c":14.53,"h":14.615,"l":14.53,"n":174,"o":14.615,"t":"2026-10-13T16:45:00Z","v":6876,"vw":14.573977},{"c":14.48,"h":14.51,"l":14.48,"n":91,"o":14.49,"t":"2026-10-13T17:00:00Z","v":4028,"vw":14.494378},{"c":14.525,"h":14.58,"l":14.48,"n":217,"o":14.485,"t":"2026-10-13T17:15:00Z","v":11906,"vw":14.518792},{"c":14.89,"h":14.89,"l":14.5,"n":332,"o":14.51,"t":"2026-10-13T17:30:00Z","v":27395,"vw":14.719163},{"c":14.905,"h":14.92,"l":14.69,"n":620,"o":14.88,"t":"2026-10-13T17:45:00Z","v":59328,"vw":14.869958},{"c":14.96,"h":14.99,"l":14.8561,"n":160,"o":14.905,"t":"2026-10-13T18:00:00Z","v":9119,"vw":14.91925},{"c":15.04,"h":15.04,"l":14.955,"n":131,"o":14.96,"t":"2026-10-13T18:15:00Z","v":6091,"vw":14.995445},{"c":15.09,"h":15.15,"l":15.04,"n":311,"o":15.04,"t":"2026-10-13T18:30:00Z","v":15921,"vw":15.098146},{"c":15.07,"h":15.09,"l":15.06,"n":197,"o":15.09,"t":"2026-10-13T18:45:00Z","v":6539,"vw":15.076722},{"c":15.08,"h":15.09,"l":15.03,"n":247,"o":15.09,"t":"2026-10-13T19:00:00Z","v":12165,"vw":15.059432},{"c":15.13,"h":15.175,"l":15.08,"n":268,"o":15.08,"t":"2026-10-13T19:15:00Z","v":14211,"vw":15.128258},{"c":15.2,"h":15.24,"l":15.125,"n":439,"o":15.125,"t":"2026-10-13T19:30:00Z","v":21018,"vw":15.195052},{"c":15.1,"h":15.26,"l":15.09,"n":1387,"o":15.2,"t":"2026-10-13T19:45:00Z","v":83316,"vw":15.170961},{"c":15.12,"h":15.12,"l":15.12,"n":18,"o":15.12,"t":"2026-10-13T20:00:00Z","v":80091,"vw":15.12},{"c":14.23,"h":14.8393,"l":14.23,"n":159,"o":14.7,"t":"2026-10-14T13:30:00Z","v":11431,"vw":14.575673},{"c":14.12,"h":14.43,"l":14.12,"n":163,"o":14.3,"t":"2026-10-14T13:45:00Z","v":14730,"vw":14.216936},{"c":14.19,"h":14.22,"l":13.98,"n":289,"o":14.07,"t":"2026-10-14T14:00:00Z","v":24551,"vw":14.079433},{"c":14.1,"h":14.25,"l":14.1,"n":166,"o":14.215,"t":"2026-10-14T14:15:00Z","v":8711,"vw":14.17799},{"c":14.6,"h":14.6,"l":14.075,"n":508,"o":14.095,"t":"2026-10-14T14:30:00Z","v":52536,"vw":14.369753},{"c":14.63,"h":14.675,"l":14.56,"n":512,"o":14.6,"t":"2026-10-14T14:45:00Z","v":66084,"vw":14.622313},{"c":14.28,"h":14.625,"l":14.26,"n":540,"o":14.61,"t":"2026-10-14T15:00:00Z","v":87871,"vw":14.562741},{"c":14.42,"h":14.6,"l":14.3,"n":539,"o":14.3,"t":"2026-10-14T15:15:00Z","v":38082,"vw":14.494339},{"c":14.52,"h":14.54,"l":14.415,"n":496,"o":14.415,"t":"2026-10-14T15:30:00Z","v":66072,"vw":14.471607},{"c":14.58,"h":14.6105,"l":14.5,"n":233,"o":14.5,"t":"2026-10-14T15:45:00Z","v":9911,"vw":14.561947},{"c":14.47,"h":14.6,"l":14.44,"n":339,"o":14.6,"t":"2026-10-14T16:00:00Z","v":24658,"vw":14.496792},{"c":14.55,"h":14.58,"l":14.45,"n":234,"o":14.45,"t":"2026-10-14T16:15:00Z","v":11116,"vw":14.527679},{"c":14.62,"h":14.62,"l":14.54,"n":205,"o":14.55,"t":"2026-10-14T16:30:00Z","v":8637,"vw":14.586806},{"c":14.72,"h":14.72,"l":14.63,"n":248,"o":14.63,"t":"2026-10-14T16:45:00Z","v":8887,"vw":14.663061},{"c":14.695,"h":14.72,"l":14.69,"n":145,"o":14.71,"t":"2026-10-14T17:00:00Z","v":4779,"vw":14.705532},{"c":14.565,"h":14.685,"l":14.54,"n":168,"o":14.68,"t":"2026-10-14T17:15:00Z","v":7207,"vw":14.633501},{"c":14.55,"h":14.57,"l":14.51,"n":110,"o":14.565,"t":"2026-10-14T17:30:00Z","v":5390,"vw":14.545656},{"c":14.36,"h":14.52,"l":14.345,"n":164,"o":14.51,"t":"2026-10-14T17:45:00Z","v":7884,"vw":14.457163},{"c":14.38,"h":14.39,"l":14.325,"n":188,"o":14.325,"t":"2026-10-14T18:00:00Z","v":8757,"vw":14.354901},{"c":14.36,"h":14.39,"l":14.345,"n":143,"o":14.385,"t":"2026-10-14T18:15:00Z","v":5791,"vw":14.370129},{"c":14.31,"h":14.36,"l":14.31,"n":161,"o":14.36,"t":"2026-10-14T18:30:00Z","v":6744,"vw":14.327562},{"c":14.36,"h":14.37,"l":14.3,"n":226,"o":14.31,"t":"2026-10-14T18:45:00Z","v":11891,"vw":14.322596},{"c":14.3,"h":14.335,"l":14.27,"n":202,"o":14.33,"t":"2026-10-14T19:00:00Z","v":10767,"vw":14.303804},{"c":14.295,"h":14.45,"l":14.28,"n":390,"o":14.3,"t":"2026-10-14T19:15:00Z","v":21311,"vw":14.386204},{"c":14.41,"h":14.49,"l":14.305,"n":380,"o":14.305,"t":"2026-10-14T19:30:00Z","v":19129,"vw":14.39302},{"c":14.28,"h":14.42,"l":14.26,"n":1264,"o":14.41,"t":"2026-10-14T19:45:00Z","v":62632,"vw":14.321849},{"c":14.53,"h":14.53,"l":14.25,"n":23,"o":14.25,"t":"2026-10-14T20:00:00Z","v":142725,"vw":14.250267},{"c":13.64,"h":13.76,"l":13.29,"n":255,"o":13.75,"t":"2026-10-15T13:30:00Z","v":27194,"vw":13.530601},{"c":13.55,"h":13.75,"l":13.36,"n":171,"o":13.63,"t":"2026-10-15T13:45:00Z","v":13457,"vw":13.493991},{"c":13.77,"h":13.955,"l":13.62,"n":303,"o":13.62,"t":"2026-10-15T14:00:00Z","v":22364,"vw":13.821259},{"c":13.9,"h":13.99,"l":13.755,"n":350,"o":13.77,"t":"2026-10-15T14:15:00Z","v":16978,"vw":13.913553},{"c":14.2,"h":14.25,"l":13.86,"n":377,"o":13.915,"t":"2026-10-15T14:30:00Z","v":23836,"vw":14.052477},{"c":14.01,"h":14.23,"l":13.88,"n":298,"o":14.23,"t":"2026-10-15T14:45:00Z","v":77637,"vw":14.152038},{"c":13.95,"h":14.05,"l":13.94,"n":388,"o":14.02,"t":"2026-10-15T15:00:00Z","v":28981,"vw":14.013302},{"c":14.02,"h":14.06,"l":13.99,"n":164,"o":14,"t":"2026-10-15T15:15:00Z","v":7703,"vw":14.022708},{"c":14.025,"h":14.09,"l":13.945,"n":227,"o":14.03,"t":"2026-10-15T15:30:00Z","v":11598,"vw":14.01605},{"c":14.14,"h":14.14,"l":14.05,"n":199,"o":14.05,"t":"2026-10-15T15:45:00Z","v":9596,"vw":14.074166},{"c":14.045,"h":14.18,"l":14.01,"n":135,"o":14.18,"t":"2026-10-15T16:00:00Z","v":7598,"vw":14.065597},{"c":14,"h":14.08,"l":14,"n":275,"o":14.05,"t":"2026-10-15T16:15:00Z","v":13202,"vw":14.034062},{"c":14.02,"h":14.09,"l":14,"n":207,"o":14.03,"t":"2026-10-15T16:30:00Z","v":9407,"vw":14.028433},{"c":13.9,"h":14.08,"l":13.9,"n":243,"o":14.06,"t":"2026-10-15T16:45:00Z","v":15718,"vw":13.98545},{"c":13.9,"h":13.925,"l":13.86,"n":166,"o":13.91,"t":"2026-10-15T17:00:00Z","v":6698,"vw":13.889868},{"c":13.9625,"h":14.04,"l":13.92,"n":306,"o":13.92,"t":"2026-10-15T17:15:00Z","v":19985,"vw":13.998731},{"c":13.96,"h":14,"l":13.96,"n":149,"o":14,"t":"2026-10-15T17:30:00Z","v":5326,"vw":13.982922},{"c":13.895,"h":14.08,"l":13.875,"n":1033,"o":13.96,"t":"2026-10-15T17:45:00Z","v":59549,"vw":13.938126},{"c":13.76,"h":13.89,"l":13.76,"n":310,"o":13.88,"t":"2026-10-15T18:00:00Z","v":15037,"vw":13.823768},{"c":13.795,"h":13.8,"l":13.74,"n":255,"o":13.74,"t":"2026-10-15T18:15:00Z","v":8491,"vw":13.777279},{"c":13.905,"h":13.95,"l":13.79,"n":847,"o":13.795,"t":"2026-10-15T18:30:00Z","v":47788,"vw":13.865082},{"c":13.99,"h":14,"l":13.89,"n":341,"o":13.905,"t":"2026-10-15T18:45:00Z","v":12053,"vw":13.936514},{"c":14.1,"h":14.11,"l":14,"n":338,"o":14,"t":"2026-10-15T19:00:00Z","v":14051,"vw":14.063718},{"c":14.17,"h":14.23,"l":14.12,"n":475,"o":14.13,"t":"2026-10-15T19:15:00Z","v":16051,"vw":14.178607},{"c":14.25,"h":14.335,"l":14.13,"n":697,"o":14.15,"t":"2026-10-15T19:30:00Z","v":33980,"vw":14.228017},{"c":14.31,"h":14.55,"l":14.27,"n":1922,"o":14.28,"t":"2026-10-15T19:45:00Z","v":122307,"vw":14.409218},{"c":14.31,"h":14.31,"l":14.31,"n":22,"o":14.31,"t":"2026-10-15T20:00:00Z","v":100561,"vw":14.31},{"c":14.093,"h":14.3,"l":13.8,"n":111,"o":14.08,"t":"2026-10-16T13:30:00Z","v":14310,"vw":14.052527},{"c":13.85,"h":14.15,"l":13.85,"n":95,"o":14.15,"t":"2026-10-16T13:45:00Z","v":6411,"vw":13.997883},{"c":14.1,"h":14.165,"l":13.99,"n":105,"o":13.99,"t":"2026-10-16T14:00:00Z","v":4617,"vw":14.05784},{"c":14.02,"h":14.0799,"l":13.96,"n":107,"o":14.05,"t":"2026-10-16T14:15:00Z","v":7705,"vw":14.028189},{"c":14.08,"h":14.125,"l":14.07,"n":78,"o":14.08,"t":"2026-10-16T14:30:00Z","v":3070,"vw":14.086228},{"c":14.065,"h":14.17,"l":14.065,"n":146,"o":14.07,"t":"2026-10-16T14:45:00Z","v":5067,"vw":14.111816},{"c":13.885,"h":14.025,"l":13.88,"n":85,"o":14.025,"t":"2026-10-16T15:00:00Z","v":2632,"vw":13.9425},{"c":13.86,"h":13.93,"l":13.72,"n":245,"o":13.91,"t":"2026-10-16T15:15:00Z","v":15028,"vw":13.837212},{"c":13.875,"h":13.9,"l":13.82,"n":141,"o":13.89,"t":"2026-10-16T15:30:00Z","v":7075,"vw":13.879039},{"c":13.735,"h":13.855,"l":13.72,"n":126,"o":13.855,"t":"2026-10-16T15:45:00Z","v":15218,"vw":13.738437},{"c":13.68,"h":13.78,"l":13.68,"n":194,"o":13.735,"t":"2026-10-16T16:00:00Z","v":5744,"vw":13.746216},{"c":13.69,"h":13.73,"l":13.67,"n":197,"o":13.67,"t":"2026-10-16T16:15:00Z","v":7078,"vw":13.698828},{"c":13.62,"h":13.66,"l":13.6,"n":146,"o":13.65,"t":"2026-10-16T16:30:00Z","v":8882,"vw":13.61962},{"c":13.53,"h":13.58,"l":13.45,"n":248,"o":13.58,"t":"2026-10-16T16:45:00Z","v":20066,"vw":13.492225},{"c":13.47,"h":13.57,"l":13.425,"n":216,"o":13.54,"t":"2026-10-16T17:00:00Z","v":7787,"vw":13.482803},{"c":13.4275,"h":13.47,"l":13.33,"n":184,"o":13.46,"t":"2026-10-16T17:15:00Z","v":10036,"vw":13.424719},{"c":13.545,"h":13.57,"l":13.43,"n":164,"o":13.45,"t":"2026-10-16T17:30:00Z","v":4736,"vw":13.486115},{"c":13.405,"h":13.52,"l":13.405,"n":257,"o":13.52,"t":"2026-10-16T17:45:00Z","v":8709,"vw":13.480235},{"c":13.35,"h":13.41,"l":13.35,"n":138,"o":13.4,"t":"2026-10-16T18:00:00Z","v":4925,"vw":13.381158},{"c":13.38,"h":13.41,"l":13.3001,"n":236,"o":13.3001,"t":"2026-10-16T18:15:00Z","v":10985,"vw":13.34509},{"c":13.3288,"h":13.41,"l":13.3288,"n":206,"o":13.395,"t":"2026-10-16T18:30:00Z","v":5355,"vw":13.370333},{"c":13.26,"h":13.34,"l":13.26,"n":184,"o":13.34,"t":"2026-10-16T18:45:00Z","v":6675,"vw":13.287963},{"c":13.47,"h":13.48,"l":13.22,"n":402,"o":13.24,"t":"2026-10-16T19:00:00Z","v":25838,"vw":13.328544},{"c":13.48,"h":13.495,"l":13.39,"n":301,"o":13.485,"t":"2026-10-16T19:15:00Z","v":15702,"vw":13.464301},{"c":13.275,"h":13.49,"l":13.26,"n":431,"o":13.475,"t":"2026-10-16T19:30:00Z","v":19105,"vw":13.338206},{"c":13.32,"h":13.35,"l":13.25,"n":1277,"o":13.27,"t":"2026-10-16T19:45:00Z","v":62076,"vw":13.314066},{"c":13.33,"h":13.33,"l":13.33,"n":9,"o":13.33,"t":"2026-10-16T20:00:00Z","v":126699,"vw":13.33},{"c":13.33,"h":13.35,"l":13.33,"n":4,"o":13.35,"t":"2026-10-19T08:30:00Z","v":800,"vw":13.333186},{"c":13.565,"h":13.83,"l":13.42,"n":132,"o":13.8,"t":"2026-10-19T13:30:00Z","v":12557,"vw":13.727233},{"c":13.44,"h":13.61,"l":13.425,"n":57,"o":13.565,"t":"2026-10-19T13:45:00Z","v":3460,"vw":13.545273},{"c":13.34,"h":13.48,"l":13.31,"n":230,"o":13.45,"t":"2026-10-19T14:00:00Z","v":11700,"vw":13.418448},{"c":13.69,"h":13.7,"l":13.34,"n":438,"o":13.34,"t":"2026-10-19T14:15:00Z","v":30360,"vw":13.540832},{"c":13.725,"h":13.77,"l":13.61,"n":126,"o":13.655,"t":"2026-10-19T14:30:00Z","v":5812,"vw":13.688914},{"c":13.8,"h":13.8,"l":13.725,"n":62,"o":13.77,"t":"2026-10-19T14:45:00Z","v":2144,"vw":13.778441},{"c":13.83,"h":13.87,"l":13.77,"n":111,"o":13.77,"t":"2026-10-19T15:00:00Z","v":3835,"vw":13.818925},{"c":13.93,"h":13.94,"l":13.8208,"n":166,"o":13.83,"t":"2026-10-19T15:15:00Z","v":12412,"vw":13.883549},{"c":14.08,"h":14.09,"l":13.96,"n":273,"o":13.97,"t":"2026-10-19T15:30:00Z","v":18129,"vw":14.00254},{"c":14.045,"h":14.09,"l":14.045,"n":66,"o":14.09,"t":"2026-10-19T15:45:00Z","v":2303,"vw":14.065333},{"c":13.995,"h":14.03,"l":13.93,"n":255,"o":14.01,"t":"2026-10-19T16:00:00Z","v":14005,"vw":13.982904},{"c":14.04,"h":14.08,"l":14,"n":154,"o":14,"t":"2026-10-19T16:15:00Z","v":10299,"vw":14.034673},{"c":14.06,"h":14.07,"l":14.01,"n":144,"o":14.06,"t":"2026-10-19T16:30:00Z","v":10382,"vw":14.042559},{"c":13.9,"h":14.035,"l":13.9,"n":181,"o":14.01,"t":"2026-10-19T16:45:00Z","v":16978,"vw":13.979479},{"c":13.86,"h":13.92,"l":13.84,"n":154,"o":13.92,"t":"2026-10-19T17:00:00Z","v":6440,"vw":13.87873},{"c":13.86,"h":13.89,"l":13.845,"n":131,"o":13.87,"t":"2026-10-19T17:15:00Z","v":4382,"vw":13.868925},{"c":13.86,"h":13.92,"l":13.84,"n":202,"o":13.86,"t":"2026-10-19T17:30:00Z","v":8710,"vw":13.87486},{"c":13.845,"h":13.86,"l":13.8,"n":118,"o":13.84,"t":"2026-10-19T17:45:00Z","v":5288,"vw":13.838735},{"c":13.88,"h":13.88,"l":13.84,"n":104,"o":13.88,"t":"2026-10-19T18:00:00Z","v":4632,"vw":13.860906},{"c":13.77,"h":13.86,"l":13.765,"n":352,"o":13.86,"t":"2026-10-19T18:15:00Z","v":18903,"vw":13.815938},{"c":13.8,"h":13.8,"l":13.71,"n":239,"o":13.77,"t":"2026-10-19T18:30:00Z","v":15142,"vw":13.753532},{"c":13.83,"h":13.84,"l":13.795,"n":121,"o":13.795,"t":"2026-10-19T18:45:00Z","v":4664,"vw":13.82652},{"c":13.855,"h":13.88,"l":13.82,"n":327,"o":13.85,"t":"2026-10-19T19:00:00Z","v":37331,"vw":13.845998},{"c":13.99,"h":13.99,"l":13.9056,"n":233,"o":13.91,"t":"2026-10-19T19:15:00Z","v":11231,"vw":13.954324},{"c":14.05,"h":14.09,"l":13.97,"n":434,"o":13.985,"t":"2026-10-19T19:30:00Z","v":25453,"vw":14.037045},{"c":14,"h":14.09,"l":14,"n":1153,"o":14.065,"t":"2026-10-19T19:45:00Z","v":90891,"vw":14.048214},{"c":14,"h":14,"l":14,"n":12,"o":14,"t":"2026-10-19T20:00:00Z","v":70491,"vw":14},{"c":13.85,"h":13.85,"l":13.289,"n":36,"o":13.63,"t":"2026-10-20T13:30:00Z","v":7159,"vw":13.602179},{"c":13.42,"h":13.62,"l":13.41,"n":26,"o":13.42,"t":"2026-10-20T13:45:00Z","v":1029,"vw":13.515172},{"c":13.63,"h":13.965,"l":13.62,"n":171,"o":13.63,"t":"2026-10-20T14:00:00Z","v":9951,"vw":13.800603},{"c":13.93,"h":13.94,"l":13.63,"n":211,"o":13.715,"t":"2026-10-20T14:15:00Z","v":6745,"vw":13.815163},{"c":13.81,"h":13.945,"l":13.75,"n":162,"o":13.94,"t":"2026-10-20T14:30:00Z","v":9531,"vw":13.827846},{"c":13.76,"h":13.81,"l":13.73,"n":130,"o":13.77,"t":"2026-10-20T14:45:00Z","v":5549,"vw":13.783536},{"c":13.64,"h":13.83,"l":13.64,"n":120,"o":13.765,"t":"2026-10-20T15:00:00Z","v":4618,"vw":13.781166},{"c":13.615,"h":13.71,"l":13.61,"n":95,"o":13.65,"t":"2026-10-20T15:15:00Z","v":7708,"vw":13.65415},{"c":13.67,"h":13.76,"l":13.62,"n":293,"o":13.62,"t":"2026-10-20T15:30:00Z","v":25570,"vw":13.691262},{"c":13.745,"h":13.78,"l":13.63,"n":224,"o":13.675,"t":"2026-10-20T15:45:00Z","v":16751,"vw":13.744804},{"c":13.82,"h":13.82,"l":13.73,"n":165,"o":13.75,"t":"2026-10-20T16:00:00Z","v":18619,"vw":13.764752},{"c":13.92,"h":13.92,"l":13.7601,"n":160,"o":13.83,"t":"2026-10-20T16:15:00Z","v":8226,"vw":13.828608},{"c":13.995,"h":14.055,"l":13.94,"n":144,"o":13.945,"t":"2026-10-20T16:30:00Z","v":14981,"vw":13.985902},{"c":14.01,"h":14.05,"l":13.97,"n":232,"o":13.995,"t":"2026-10-20T16:45:00Z","v":21979,"vw":13.999265},{"c":14.03,"h":14.0399,"l":13.9968,"n":55,"o":14.02,"t":"2026-10-20T17:00:00Z","v":3261,"vw":14.017933},{"c":14.11,"h":14.11,"l":14.01,"n":111,"o":14.01,"t":"2026-10-20T17:15:00Z","v":5235,"vw":14.081013},{"c":14.1,"h":14.14,"l":14.085,"n":168,"o":14.11,"t":"2026-10-20T17:30:00Z","v":15712,"vw":14.13196},{"c":14.115,"h":14.131,"l":14.1,"n":92,"o":14.12,"t":"2026-10-20T17:45:00Z","v":4333,"vw":14.11474},{"c":14.095,"h":14.115,"l":14.09,"n":111,"o":14.115,"t":"2026-10-20T18:00:00Z","v":6037,"vw":14.100445},{"c":14.17,"h":14.22,"l":14.08,"n":549,"o":14.095,"t":"2026-10-20T18:15:00Z","v":35299,"vw":14.181868},{"c":14.115,"h":14.18,"l":14.115,"n":114,"o":14.165,"t":"2026-10-20T18:30:00Z","v":6349,"vw":14.152309},{"c":14.16,"h":14.19,"l":14.14,"n":134,"o":14.14,"t":"2026-10-20T18:45:00Z","v":4818,"vw":14.16854},{"c":14.17,"h":14.19,"l":14.14,"n":199,"o":14.155,"t":"2026-10-20T19:00:00Z","v":11162,"vw":14.171089},{"c":14.2,"h":14.25,"l":14.115,"n":293,"o":14.17,"t":"2026-10-20T19:15:00Z","v":21445,"vw":14.174962},{"c":14.22,"h":14.23,"l":14.165,"n":380,"o":14.2,"t":"2026-10-20T19:30:00Z","v":20674,"vw":14.202881},{"c":14.15,"h":14.23,"l":14.14,"n":1040,"o":14.2,"t":"2026-10-20T19:45:00Z","v":62134,"vw":14.178957},{"c":13.87,"h":14.15,"l":13.87,"n":17,"o":14.15,"t":"2026-10-20T20:00:00Z","v":79277,"vw":14.148653},{"c":14.2333,"h":14.79,"l":14.13,"n":45,"o":14.5,"t":"2026-10-21T13:30:00Z","v":7565,"vw":14.491802},{"c":14.45,"h":14.45,"l":14.18,"n":20,"o":14.29,"t":"2026-10-21T13:45:00Z","v":580,"vw":14.298},{"c":14.405,"h":14.405,"l":14.24,"n":115,"o":14.28,"t":"2026-10-21T14:00:00Z","v":9642,"vw":14.349777},{"c":14.205,"h":14.34,"l":14.18,"n":207,"o":14.34,"t":"2026-10-21T14:15:00Z","v":12077,"vw":14.225802},{"c":14.255,"h":14.3,"l":14.24,"n":93,"o":14.24,"t":"2026-10-21T14:30:00Z","v":4592,"vw":14.252243},{"c":14.255,"h":14.32,"l":14.25,"n":180,"o":14.28,"t":"2026-10-21T14:45:00Z","v":7308,"vw":14.291318},{"c":14.235,"h":14.27,"l":14.23,"n":89,"o":14.235,"t":"2026-10-21T15:00:00Z","v":4802,"vw":14.251129},{"c":14.29,"h":14.29,"l":14.235,"n":114,"o":14.26,"t":"2026-10-21T15:15:00Z","v":3450,"vw":14.268929},{"c":14.32,"h":14.33,"l":14.27,"n":87,"o":14.27,"t":"2026-10-21T15:30:00Z","v":7690,"vw":14.323087},{"c":14.533,"h":14.55,"l":14.35,"n":1032,"o":14.35,"t":"2026-10-21T15:45:00Z","v":79008,"vw":14.498496},{"c":14.54,"h":14.55,"l":14.47,"n":92,"o":14.52,"t":"2026-10-21T16:00:00Z","v":7566,"vw":14.514839},{"c":14.49,"h":14.56,"l":14.49,"n":123,"o":14.54,"t":"2026-10-21T16:15:00Z","v":4773,"vw":14.522344},{"c":14.55,"h":14.595,"l":14.485,"n":154,"o":14.49,"t":"2026-10-21T16:30:00Z","v":5986,"vw":14.525416},{"c":14.59,"h":14.59,"l":14.525,"n":72,"o":14.525,"t":"2026-10-21T16:45:00Z","v":3181,"vw":14.562012},{"c":14.58,"h":14.59,"l":14.53,"n":80,"o":14.59,"t":"2026-10-21T17:00:00Z","v":3885,"vw":14.5588},{"c":14.575,"h":14.6,"l":14.56,"n":92,"o":14.59,"t":"2026-10-21T17:15:00Z","v":4051,"vw":14.587759},{"c":14.75,"h":14.8,"l":14.56,"n":256,"o":14.575,"t":"2026-10-21T17:30:00Z","v":34855,"vw":14.749993},{"c":14.72,"h":14.745,"l":14.71,"n":75,"o":14.72,"t":"2026-10-21T17:45:00Z","v":3527,"vw":14.72475},{"c":14.73,"h":14.73,"l":14.69,"n":226,"o":14.7,"t":"2026-10-21T18:00:00Z","v":8288,"vw":14.706786},{"c":14.7,"h":14.74,"l":14.69,"n":146,"o":14.73,"t":"2026-10-21T18:15:00Z","v":5449,"vw":14.714595},{"c":14.71,"h":14.72,"l":14.695,"n":98,"o":14.72,"t":"2026-10-21T18:30:00Z","v":4494,"vw":14.70625},{"c":14.62,"h":14.73,"l":14.62,"n":202,"o":14.71,"t":"2026-10-21T18:45:00Z","v":10018,"vw":14.683514},{"c":14.585,"h":14.6,"l":14.54,"n":181,"o":14.58,"t":"2026-10-21T19:00:00Z","v":7520,"vw":14.573305},{"c":14.63,"h":14.65,"l":14.5825,"n":198,"o":14.61,"t":"2026-10-21T19:15:00Z","v":8281,"vw":14.627219},{"c":14.66,"h":14.67,"l":14.63,"n":272,"o":14.63,"t":"2026-10-21T19:30:00Z","v":13369,"vw":14.650448},{"c":14.56,"h":14.69,"l":14.52,"n":1152,"o":14.67,"t":"2026-10-21T19:45:00Z","v":77084,"vw":14.578251},{"c":14.56,"h":14.56,"l":14.56,"n":16,"o":14.56,"t":"2026-10-21T20:00:00Z","v":83166,"vw":14.56},{"c":14.06,"h":14.06,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T08:00:00Z","v":341,"vw":14.052933},{"c":13.67,"h":14.035,"l":13.67,"n":80,"o":13.98,"t":"2026-10-22T13:30:00Z","v":6896,"vw":13.948573},{"c":13.825,"h":13.825,"l":13.67,"n":76,"o":13.68,"t":"2026-10-22T13:45:00Z","v":1951,"vw":13.775526},{"c":13.65,"h":13.95,"l":13.58,"n":364,"o":13.89,"t":"2026-10-22T14:00:00Z","v":43542,"vw":13.765811},{"c":13.3,"h":13.67,"l":13.27,"n":166,"o":13.61,"t":"2026-10-22T14:15:00Z","v":7284,"vw":13.517216},{"c":13.5,"h":13.54,"l":13.26,"n":300,"o":13.3,"t":"2026-10-22T14:30:00Z","v":14301,"vw":13.420042},{"c":13.605,"h":13.605,"l":13.405,"n":363,"o":13.46,"t":"2026-10-22T14:45:00Z","v":28953,"vw":13.494261},{"c":13.4,"h":13.59,"l":13.4,"n":241,"o":13.59,"t":"2026-10-22T15:00:00Z","v":19303,"vw":13.564395},{"c":13.47,"h":13.56,"l":13.41,"n":226,"o":13.41,"t":"2026-10-22T15:15:00Z","v":15080,"vw":13.518219},{"c":13.57,"h":13.61,"l":13.44,"n":324,"o":13.465,"t":"2026-10-22T15:30:00Z","v":26031,"vw":13.5298},{"c":13.64,"h":13.68,"l":13.51,"n":225,"o":13.55,"t":"2026-10-22T15:45:00Z","v":11157,"vw":13.613268},{"c":13.745,"h":13.76,"l":13.66,"n":357,"o":13.67,"t":"2026-10-22T16:00:00Z","v":26868,"vw":13.705637},{"c":13.71,"h":13.81,"l":13.67,"n":284,"o":13.77,"t":"2026-10-22T16:15:00Z","v":17502,"vw":13.754154},{"c":13.6,"h":13.68,"l":13.58,"n":66,"o":13.65,"t":"2026-10-22T16:30:00Z","v":2830,"vw":13.625357},{"c":13.61,"h":13.61,"l":13.5,"n":189,"o":13.51,"t":"2026-10-22T16:45:00Z","v":8858,"vw":13.548813},{"c":13.515,"h":13.625,"l":13.49,"n":140,"o":13.5912,"t":"2026-10-22T17:00:00Z","v":6621,"vw":13.550081},{"c":13.47,"h":13.515,"l":13.41,"n":155,"o":13.515,"t":"2026-10-22T17:15:00Z","v":7612,"vw":13.477179},{"c":13.485,"h":13.53,"l":13.45,"n":213,"o":13.46,"t":"2026-10-22T17:30:00Z","v":8504,"vw":13.485041},{"c":13.35,"h":13.47,"l":13.3193,"n":139,"o":13.47,"t":"2026-10-22T17:45:00Z","v":5395,"vw":13.378869},{"c":13.32,"h":13.37,"l":13.22,"n":392,"o":13.32,"t":"2026-10-22T18:00:00Z","v":17225,"vw":13.29799},{"c":13.09,"h":13.34,"l":13.07,"n":491,"o":13.305,"t":"2026-10-22T18:15:00Z","v":21261,"vw":13.205443},{"c":13.04,"h":13.13,"l":13.01,"n":613,"o":13.07,"t":"2026-10-22T18:30:00Z","v":37526,"vw":13.077571},{"c":12.89,"h":13.05,"l":12.76,"n":674,"o":13.04,"t":"2026-10-22T18:45:00Z","v":42066,"vw":12.870662},{"c":12.55,"h":12.885,"l":12.5,"n":916,"o":12.885,"t":"2026-10-22T19:00:00Z","v":101997,"vw":12.633105},{"c":12.6,"h":12.61,"l":12.485,"n":678,"o":12.49,"t":"2026-10-22T19:15:00Z","v":59691,"vw":12.549674},{"c":12.41,"h":12.595,"l":12.27,"n":1095,"o":12.595,"t":"2026-10-22T19:30:00Z","v":105134,"vw":12.373838},{"c":12.66,"h":12.67,"l":12.37,"n":2425,"o":12.4,"t":"2026-10-22T19:45:00Z","v":157039,"vw":12.542649},{"c":12.66,"h":12.66,"l":12.66,"n":6,"o":12.66,"t":"2026-10-22T20:00:00Z","v":86526,"vw":12.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.21897814628180112,"strike":17.120437074363977,"iv":0.8906098313569384,"gamma":0.0741220491170736,"theta":-0.012653336361132892,"vega":0.0082018177076207,"rho":0.0013008050115023212,"breakevenPct":36.96220553432684},{"delta":0.2,"premium":0.2798055382106509,"strike":15.903889235786982,"iv":0.7938464703214846,"gamma":0.10047477064615562,"theta":-0.013465311877584474,"vega":0.009810207796148588,"rho":0.0017434349141820637,"breakevenPct":27.833292053693775},{"delta":0.25,"premium":0.9262560473207884,"strike":24.910282334229407,"iv":2.3569078062676097,"gamma":0.03830781314426402,"theta":-0.04621813152457265,"vega":0.011286944556640224,"rho":0.0017606772196626405,"breakevenPct":104.08008200276616},{"delta":0.3,"premium":0.9533105401079592,"strike":22.9778185637172,"iv":2.100039571096696,"gamma":0.05655636295051378,"theta":-0.041777438356623,"vega":0.011709407254142525,"rho":0.0022351079919365117,"breakevenPct":89.02945579640726},{"delta":0.35,"premium":0.9803650328951302,"strike":21.045354793204993,"iv":1.8431713359257818,"gamma":0.07480491275676353,"theta":-0.03733674518867335,"vega":0.012131869951644825,"rho":0.002709538764210383,"breakevenPct":73.97882959004835},{"delta":0.4,"premium":1.007419525682301,"strike":19.11289102269278,"iv":1.5863031007548676,"gamma":0.0930534625630133,"theta":-0.0328960520207237,"vega":0.012554332649147126,"rho":0.0031839695364842546,"breakevenPct":58.92820338368943},{"delta":0.45,"premium":1.034474018469472,"strike":17.18042725218057,"iv":1.3294348655839539,"gamma":0.11130201236926307,"theta":-0.028455358852774053,"vega":0.012976795346649427,"rho":0.003658400308758126,"breakevenPct":43.87757717733052},{"delta":0.5,"premium":1.061528511256643,"strike":15.247963481668362,"iv":1.07256663041304,"gamma":0.1295505621755128,"theta":-0.024014665684824403,"vega":0.013399258044151728,"rho":0.004132831081031997,"breakevenPct":28.82695097097161},{"delta":0.55,"premium":1.088583004043814,"strike":13.315499711156152,"iv":0.8156983952421257,"gamma":0.1477991119817626,"theta":-0.019573972516874753,"vega":0.013821720741654029,"rho":0.004607261853305869,"breakevenPct":13.776324764612681},{"delta":0.6,"premium":1.3190234075211047,"strike":12.222755180353031,"iv":0.7443177283192632,"gamma":0.1457631619339985,"theta":-0.01761128165771297,"vega":0.013445510360706065,"rho":0.0049283719614155045,"breakevenPct":6.965075733602972},{"delta":0.65,"premium":1.6979566385264775,"strike":11.743092862624712,"iv":0.8083622409823484,"gamma":0.1289174213353799,"theta":-0.01745778971603991,"vega":0.012486185725249425,"rho":0.00513754206904537,"breakevenPct":6.169427339266896},{"delta":0.7,"premium":2.076889869531849,"strike":11.263430544896394,"iv":0.8724067536454335,"gamma":0.11207168073676134,"theta":-0.017304297774366845,"vega":0.011526861089792787,"rho":0.005346712176675235,"breakevenPct":5.373778944930821},{"delta":0.75,"premium":2.4558231005372217,"strike":10.783768227168073,"iv":0.9364512663085187,"gamma":0.09522594013814276,"theta":-0.017150805832693784,"vega":0.010567536454336147,"rho":0.005555882284305101,"breakevenPct":4.578130550594746},{"delta":0.8,"premium":2.8347563315425943,"strike":10.304105909439754,"iv":1.000495778971604,"gamma":0.07838019953952416,"theta":-0.01699731389102072,"vega":0.009608211818879508,"rho":0.005765052391934966,"breakevenPct":3.7824821562586695},{"delta":0.85,"premium":3.9388949395368265,"strike":9.177242914726833,"iv":1.362284461438699,"gamma":0.05418013718064486,"theta":-0.019387904199148077,"vega":0.008281698980323743,"rho":0.0053998118278638105,"breakevenPct":3.6029846308345777},{"delta":0.9,"premium":6.073816155657198,"strike":7.065330051561397,"iv":2.0698144270801766,"gamma":0.02379110124608259,"theta":-0.02242773416160468,"vega":0.006162518914882041,"rho":0.004216826979098691,"breakevenPct":3.784725175502329}],"put":[{"delta":0.1,"premium":0.4877789142780713,"strike":6.8769922448433665,"iv":2.199982237668559,"gamma":0.022486205416373382,"theta":-0.022715373199628824,"vega":0.006143372742004253,"rho":-0.0014028643886102288,"breakevenPct":49.53228016931046},{"delta":0.15,"premium":0.5254461379600763,"strike":8.73884655099809,"iv":1.6287458425712726,"gamma":0.04550717696954486,"theta":-0.021874566669467594,"vega":0.008227657548507836,"rho":-0.0019461322458912231,"breakevenPct":35.123219486271616},{"delta":0.2,"premium":0.4995673307757274,"strike":10.175480934112338,"iv":1.1084624271947179,"gamma":0.07229838920449878,"theta":-0.018081031323830144,"vega":0.00975768068421583,"rho":-0.002439844399227076,"breakevenPct":23.570982596077318},{"delta":0.25,"premium":0.5705295351421191,"strike":10.682353822443709,"iv":1.0091465904754162,"gamma":0.09327562662174718,"theta":-0.01743100268801895,"vega":0.01068273940985564,"rho":-0.0030062439807345175,"breakevenPct":20.127770242483496},{"delta":0.3,"premium":0.6414917395085109,"strike":11.189226710775078,"iv":0.9098307537561144,"gamma":0.1142528640389956,"theta":-0.016780974052207753,"vega":0.011607798135495449,"rho":-0.003572643562241959,"breakevenPct":16.684557888889675},{"delta":0.35,"premium":0.7124539438749026,"strike":11.696099599106446,"iv":0.8105149170368127,"gamma":0.135230101456244,"theta":-0.016130945416396557,"vega":0.01253285686113526,"rho":-0.004139043143749401,"breakevenPct":13.241345535295851},{"delta":0.4,"premium":0.7834161482412945,"strike":12.202972487437817,"iv":0.7111990803175109,"gamma":0.15620733887349242,"theta":-0.015480916780585361,"vega":0.01345791558677507,"rho":-0.004705442725256843,"breakevenPct":9.798133181702026}]},"raw":{"call":[{"delta":0.15,"premium":0.21897814628180112,"strike":17.120437074363977,"iv":0.8906098313569384,"gamma":0.0741220491170736,"theta":-0.012653336361132892,"vega":0.0082018177076207,"rho":0.0013008050115023212,"breakevenPct":36.96220553432684},{"delta":0.2,"premium":0.2798055382106509,"strike":15.903889235786982,"iv":0.7938464703214846,"gamma":0.10047477064615562,"theta":-0.013465311877584474,"vega":0.009810207796148588,"rho":0.0017434349141820637,"breakevenPct":27.833292053693775},{"delta":0.25,"premium":0.9262560473207884,"strike":24.910282334229407,"iv":2.3569078062676097,"gamma":0.03830781314426402,"theta":-0.04621813152457265,"vega":0.011286944556640224,"rho":0.0017606772196626405,"breakevenPct":104.08008200276616},{"delta":0.3,"premium":0.9533105401079592,"strike":22.9778185637172,"iv":2.100039571096696,"gamma":0.05655636295051378,"theta":-0.041777438356623,"vega":0.011709407254142525,"rho":0.0022351079919365117,"breakevenPct":89.02945579640726},{"delta":0.35,"premium":0.9803650328951302,"strike":21.045354793204993,"iv":1.8431713359257818,"gamma":0.07480491275676353,"theta":-0.03733674518867335,"vega":0.012131869951644825,"rho":0.002709538764210383,"breakevenPct":73.97882959004835},{"delta":0.4,"premium":1.007419525682301,"strike":19.11289102269278,"iv":1.5863031007548676,"gamma":0.0930534625630133,"theta":-0.0328960520207237,"vega":0.012554332649147126,"rho":0.0031839695364842546,"breakevenPct":58.92820338368943},{"delta":0.45,"premium":1.034474018469472,"strike":17.18042725218057,"iv":1.3294348655839539,"gamma":0.11130201236926307,"theta":-0.028455358852774053,"vega":0.012976795346649427,"rho":0.003658400308758126,"breakevenPct":43.87757717733052},{"delta":0.5,"premium":1.061528511256643,"strike":15.247963481668362,"iv":1.07256663041304,"gamma":0.1295505621755128,"theta":-0.024014665684824403,"vega":0.013399258044151728,"rho":0.004132831081031997,"breakevenPct":28.82695097097161},{"delta":0.55,"premium":1.088583004043814,"strike":13.315499711156152,"iv":0.8156983952421257,"gamma":0.1477991119817626,"theta":-0.019573972516874753,"vega":0.013821720741654029,"rho":0.004607261853305869,"breakevenPct":13.776324764612681},{"delta":0.6,"premium":1.3190234075211047,"strike":12.222755180353031,"iv":0.7443177283192632,"gamma":0.1457631619339985,"theta":-0.01761128165771297,"vega":0.013445510360706065,"rho":0.0049283719614155045,"breakevenPct":6.965075733602972},{"delta":0.65,"premium":1.6979566385264775,"strike":11.743092862624712,"iv":0.8083622409823484,"gamma":0.1289174213353799,"theta":-0.01745778971603991,"vega":0.012486185725249425,"rho":0.00513754206904537,"breakevenPct":6.169427339266896},{"delta":0.7,"premium":2.076889869531849,"strike":11.263430544896394,"iv":0.8724067536454335,"gamma":0.11207168073676134,"theta":-0.017304297774366845,"vega":0.011526861089792787,"rho":0.005346712176675235,"breakevenPct":5.373778944930821},{"delta":0.75,"premium":2.4558231005372217,"strike":10.783768227168073,"iv":0.9364512663085187,"gamma":0.09522594013814276,"theta":-0.017150805832693784,"vega":0.010567536454336147,"rho":0.005555882284305101,"breakevenPct":4.578130550594746},{"delta":0.8,"premium":2.8347563315425943,"strike":10.304105909439754,"iv":1.000495778971604,"gamma":0.07838019953952416,"theta":-0.01699731389102072,"vega":0.009608211818879508,"rho":0.005765052391934966,"breakevenPct":3.7824821562586695},{"delta":0.85,"premium":3.9388949395368265,"strike":9.177242914726833,"iv":1.362284461438699,"gamma":0.05418013718064486,"theta":-0.019387904199148077,"vega":0.008281698980323743,"rho":0.0053998118278638105,"breakevenPct":3.6029846308345777},{"delta":0.9,"premium":6.073816155657198,"strike":7.065330051561397,"iv":2.0698144270801766,"gamma":0.02379110124608259,"theta":-0.02242773416160468,"vega":0.006162518914882041,"rho":0.004216826979098691,"breakevenPct":3.784725175502329}],"put":[{"delta":0.1,"premium":0.4877789142780713,"strike":6.8769922448433665,"iv":2.199982237668559,"gamma":0.022486205416373382,"theta":-0.022715373199628824,"vega":0.006143372742004253,"rho":-0.0014028643886102288,"breakevenPct":49.53228016931046},{"delta":0.15,"premium":0.5254461379600763,"strike":8.73884655099809,"iv":1.6287458425712726,"gamma":0.04550717696954486,"theta":-0.021874566669467594,"vega":0.008227657548507836,"rho":-0.0019461322458912231,"breakevenPct":35.123219486271616},{"delta":0.2,"premium":0.4995673307757274,"strike":10.175480934112338,"iv":1.1084624271947179,"gamma":0.07229838920449878,"theta":-0.018081031323830144,"vega":0.00975768068421583,"rho":-0.002439844399227076,"breakevenPct":23.570982596077318},{"delta":0.25,"premium":0.5705295351421191,"strike":10.682353822443709,"iv":1.0091465904754162,"gamma":0.09327562662174718,"theta":-0.01743100268801895,"vega":0.01068273940985564,"rho":-0.0030062439807345175,"breakevenPct":20.127770242483496},{"delta":0.3,"premium":0.6414917395085109,"strike":11.189226710775078,"iv":0.9098307537561144,"gamma":0.1142528640389956,"theta":-0.016780974052207753,"vega":0.011607798135495449,"rho":-0.003572643562241959,"breakevenPct":16.684557888889675},{"delta":0.35,"premium":0.7124539438749026,"strike":11.696099599106446,"iv":0.8105149170368127,"gamma":0.135230101456244,"theta":-0.016130945416396557,"vega":0.01253285686113526,"rho":-0.004139043143749401,"breakevenPct":13.241345535295851},{"delta":0.4,"premium":0.7834161482412945,"strike":12.202972487437817,"iv":0.7111990803175109,"gamma":0.15620733887349242,"theta":-0.015480916780585361,"vega":0.01345791558677507,"rho":-0.004705442725256843,"breakevenPct":9.798133181702026}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}