{"symbol":"MSDL","url":"https://intraalpha.com/companies/MSDL","capturedAt":"2026-10-22T22:47:11.278Z","state":"ready","quote":{"symbol":"MSDL","last_price":13.25,"prev_close":12.89,"regular_close":13.25,"change":0.36,"change_pct":2.7929,"regular_change":0.36,"regular_change_pct":2.7929,"extended_change":0,"extended_change_pct":0,"bid":12.78,"ask":13.3,"bid_size":100,"ask_size":100,"volume":532721,"vwap":13.205197,"open":12.91,"high":13.31,"low":12.91,"close":13.25,"trade_count":5331,"last_trade_at":"2026-10-22T22:30:00.001694778Z","last_quote_at":"2026-10-22T20:00:10.210118582Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","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":"MSDL","fetched_at":"2026-10-22T22:47:10.343880+00:00","name":"Morgan Stanley Direct Lending Fund","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Morgan Stanley Direct Lending Fund (MSDL) is a closed-end management investment company that targets private debt financing for middle-market enterprises across a range of industries. The fund seeks to generate robust current income through a diversified portfolio, which includes senior secured loans, subordinated debt, and equity co-investments. By leveraging Morgan Stanley's deep industry insights and market expertise, MSDL aims to capitalize on lucrative opportunities within the alternative lending sector, providing investors with compelling risk-adjusted returns in an evolving financial landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1084115000,"ebitda":null,"pe_ratio":18.68,"peg_ratio":null,"book_value":19.5,"dividend_per_share":1.9,"dividend_yield":0.147,"eps":0.69,"revenue_ttm":374159000,"gross_profit_ttm":374159000,"profit_margin":0.16,"operating_margin_ttm":0.799,"return_on_assets_ttm":0.0489,"return_on_equity_ttm":0.0348,"quarterly_earnings_growth":-0.774,"quarterly_revenue_growth":-0.108,"analyst_target_price":15.61,"analyst_number":1,"beta":0.684,"fifty_two_week_high":15.83,"fifty_two_week_low":12.71,"fifty_day_ma":14.44,"two_hundred_day_ma":15.07,"shares_outstanding":84105000,"forward_pe":7.7,"price_to_sales":2.897,"price_to_book":0.735,"ev_to_revenue":44.07,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:47:10.343880+00:00"},"optionObservedAt":"2026-10-22T19:49:58.561Z","bars":[{"c":13.15,"h":13.15,"l":13.07,"n":71,"o":13.07,"t":"2026-10-15T13:30:00Z","v":10925,"vw":13.085332},{"c":13.145,"h":13.17,"l":13.145,"n":28,"o":13.17,"t":"2026-10-15T13:35:00Z","v":1518,"vw":13.159167},{"c":13.15,"h":13.1514,"l":13.12,"n":32,"o":13.12,"t":"2026-10-15T13:40:00Z","v":2764,"vw":13.146417},{"c":13.21,"h":13.21,"l":13.125,"n":46,"o":13.13,"t":"2026-10-15T13:45:00Z","v":8982,"vw":13.160616},{"c":13.24,"h":13.25,"l":13.21,"n":20,"o":13.21,"t":"2026-10-15T13:50:00Z","v":2408,"vw":13.235685},{"c":13.2746,"h":13.2794,"l":13.24,"n":16,"o":13.24,"t":"2026-10-15T13:55:00Z","v":1196,"vw":13.265763},{"c":13.335,"h":13.35,"l":13.285,"n":36,"o":13.285,"t":"2026-10-15T14:00:00Z","v":2998,"vw":13.323446},{"c":13.31,"h":13.3621,"l":13.31,"n":33,"o":13.335,"t":"2026-10-15T14:05:00Z","v":7037,"vw":13.344031},{"c":13.32,"h":13.33,"l":13.2963,"n":72,"o":13.315,"t":"2026-10-15T14:10:00Z","v":18965,"vw":13.318372},{"c":13.32,"h":13.32,"l":13.32,"n":21,"o":13.32,"t":"2026-10-15T14:15:00Z","v":1888,"vw":13.32},{"c":13.34,"h":13.34,"l":13.315,"n":31,"o":13.315,"t":"2026-10-15T14:20:00Z","v":3043,"vw":13.329242},{"c":13.34,"h":13.34,"l":13.33,"n":39,"o":13.331,"t":"2026-10-15T14:25:00Z","v":6378,"vw":13.336333},{"c":13.35,"h":13.35,"l":13.34,"n":22,"o":13.34,"t":"2026-10-15T14:30:00Z","v":1488,"vw":13.349133},{"c":13.35,"h":13.35,"l":13.35,"n":9,"o":13.35,"t":"2026-10-15T14:35:00Z","v":512,"vw":13.35},{"c":13.33,"h":13.34,"l":13.33,"n":46,"o":13.34,"t":"2026-10-15T14:40:00Z","v":2935,"vw":13.332813},{"c":13.3,"h":13.32,"l":13.28,"n":38,"o":13.32,"t":"2026-10-15T14:45:00Z","v":4456,"vw":13.293137},{"c":13.32,"h":13.32,"l":13.31,"n":22,"o":13.31,"t":"2026-10-15T14:50:00Z","v":1002,"vw":13.314286},{"c":13.32,"h":13.32,"l":13.31,"n":40,"o":13.32,"t":"2026-10-15T14:55:00Z","v":1848,"vw":13.317764},{"c":13.35,"h":13.35,"l":13.315,"n":32,"o":13.32,"t":"2026-10-15T15:00:00Z","v":3279,"vw":13.331628},{"c":13.34,"h":13.35,"l":13.34,"n":27,"o":13.35,"t":"2026-10-15T15:05:00Z","v":1987,"vw":13.34285},{"c":13.33,"h":13.35,"l":13.33,"n":34,"o":13.35,"t":"2026-10-15T15:10:00Z","v":2746,"vw":13.338411},{"c":13.31,"h":13.325,"l":13.31,"n":26,"o":13.325,"t":"2026-10-15T15:15:00Z","v":1668,"vw":13.316503},{"c":13.29,"h":13.31,"l":13.29,"n":59,"o":13.305,"t":"2026-10-15T15:20:00Z","v":3795,"vw":13.305689},{"c":13.29,"h":13.29,"l":13.28,"n":47,"o":13.29,"t":"2026-10-15T15:25:00Z","v":3517,"vw":13.283373},{"c":13.27,"h":13.29,"l":13.26,"n":44,"o":13.29,"t":"2026-10-15T15:30:00Z","v":3905,"vw":13.277042},{"c":13.265,"h":13.28,"l":13.26,"n":46,"o":13.27,"t":"2026-10-15T15:35:00Z","v":3838,"vw":13.268466},{"c":13.25,"h":13.26,"l":13.235,"n":36,"o":13.26,"t":"2026-10-15T15:40:00Z","v":2477,"vw":13.246868},{"c":13.26,"h":13.26,"l":13.25,"n":10,"o":13.25,"t":"2026-10-15T15:45:00Z","v":798,"vw":13.254667},{"c":13.27,"h":13.27,"l":13.2501,"n":35,"o":13.255,"t":"2026-10-15T15:50:00Z","v":2934,"vw":13.254277},{"c":13.28,"h":13.28,"l":13.27,"n":36,"o":13.27,"t":"2026-10-15T15:55:00Z","v":1763,"vw":13.270833},{"c":13.265,"h":13.27,"l":13.26,"n":65,"o":13.27,"t":"2026-10-15T16:00:00Z","v":4490,"vw":13.266063},{"c":13.28,"h":13.28,"l":13.265,"n":98,"o":13.27,"t":"2026-10-15T16:05:00Z","v":5835,"vw":13.271303},{"c":13.275,"h":13.29,"l":13.275,"n":47,"o":13.29,"t":"2026-10-15T16:10:00Z","v":2855,"vw":13.280596},{"c":13.275,"h":13.275,"l":13.275,"n":3,"o":13.275,"t":"2026-10-15T16:15:00Z","v":277,"vw":13.275},{"c":13.295,"h":13.3,"l":13.28,"n":33,"o":13.28,"t":"2026-10-15T16:20:00Z","v":1538,"vw":13.292495},{"c":13.301,"h":13.305,"l":13.3,"n":29,"o":13.3,"t":"2026-10-15T16:25:00Z","v":1690,"vw":13.301538},{"c":13.31,"h":13.31,"l":13.3,"n":28,"o":13.3,"t":"2026-10-15T16:30:00Z","v":1737,"vw":13.309317},{"c":13.32,"h":13.32,"l":13.31,"n":87,"o":13.31,"t":"2026-10-15T16:35:00Z","v":6380,"vw":13.31246},{"c":13.32,"h":13.33,"l":13.315,"n":61,"o":13.32,"t":"2026-10-15T16:40:00Z","v":4963,"vw":13.31939},{"c":13.34,"h":13.34,"l":13.32,"n":33,"o":13.32,"t":"2026-10-15T16:45:00Z","v":1906,"vw":13.330142},{"c":13.305,"h":13.33,"l":13.305,"n":60,"o":13.33,"t":"2026-10-15T16:50:00Z","v":3830,"vw":13.321644},{"c":13.315,"h":13.315,"l":13.305,"n":25,"o":13.305,"t":"2026-10-15T16:55:00Z","v":2119,"vw":13.308583},{"c":13.315,"h":13.32,"l":13.315,"n":37,"o":13.315,"t":"2026-10-15T17:00:00Z","v":1860,"vw":13.319023},{"c":13.29,"h":13.315,"l":13.29,"n":43,"o":13.315,"t":"2026-10-15T17:05:00Z","v":2505,"vw":13.296247},{"c":13.3,"h":13.3,"l":13.29,"n":13,"o":13.29,"t":"2026-10-15T17:10:00Z","v":684,"vw":13.2975},{"c":13.295,"h":13.3,"l":13.29,"n":50,"o":13.3,"t":"2026-10-15T17:15:00Z","v":2248,"vw":13.29625},{"c":13.29,"h":13.295,"l":13.29,"n":69,"o":13.29,"t":"2026-10-15T17:20:00Z","v":5230,"vw":13.290161},{"c":13.295,"h":13.3,"l":13.295,"n":40,"o":13.3,"t":"2026-10-15T17:25:00Z","v":2809,"vw":13.299634},{"c":13.3,"h":13.305,"l":13.29,"n":95,"o":13.3,"t":"2026-10-15T17:30:00Z","v":18480,"vw":13.294356},{"c":13.305,"h":13.31,"l":13.2925,"n":31,"o":13.2925,"t":"2026-10-15T17:35:00Z","v":5165,"vw":13.309006},{"c":13.305,"h":13.31,"l":13.3,"n":26,"o":13.3,"t":"2026-10-15T17:40:00Z","v":9935,"vw":13.301777},{"c":13.305,"h":13.315,"l":13.3,"n":44,"o":13.3,"t":"2026-10-15T17:45:00Z","v":3432,"vw":13.306194},{"c":13.305,"h":13.305,"l":13.3002,"n":16,"o":13.3002,"t":"2026-10-15T17:50:00Z","v":4291,"vw":13.304348},{"c":13.305,"h":13.305,"l":13.3,"n":29,"o":13.301,"t":"2026-10-15T17:55:00Z","v":3538,"vw":13.301213},{"c":13.32,"h":13.32,"l":13.31,"n":41,"o":13.31,"t":"2026-10-15T18:00:00Z","v":2326,"vw":13.313974},{"c":13.3,"h":13.32,"l":13.3,"n":61,"o":13.32,"t":"2026-10-15T18:05:00Z","v":2792,"vw":13.315972},{"c":13.305,"h":13.305,"l":13.295,"n":176,"o":13.295,"t":"2026-10-15T18:10:00Z","v":14709,"vw":13.298053},{"c":13.3,"h":13.3099,"l":13.3,"n":46,"o":13.305,"t":"2026-10-15T18:15:00Z","v":4459,"vw":13.304507},{"c":13.295,"h":13.295,"l":13.29,"n":20,"o":13.29,"t":"2026-10-15T18:20:00Z","v":1983,"vw":13.292684},{"c":13.3,"h":13.3,"l":13.295,"n":104,"o":13.295,"t":"2026-10-15T18:25:00Z","v":6191,"vw":13.298347},{"c":13.295,"h":13.305,"l":13.295,"n":43,"o":13.305,"t":"2026-10-15T18:30:00Z","v":4307,"vw":13.300179},{"c":13.3,"h":13.3,"l":13.28,"n":74,"o":13.2988,"t":"2026-10-15T18:35:00Z","v":10365,"vw":13.296034},{"c":13.305,"h":13.305,"l":13.305,"n":4,"o":13.305,"t":"2026-10-15T18:40:00Z","v":1233,"vw":13.305},{"c":13.305,"h":13.305,"l":13.3,"n":22,"o":13.305,"t":"2026-10-15T18:45:00Z","v":1215,"vw":13.304514},{"c":13.305,"h":13.305,"l":13.305,"n":9,"o":13.305,"t":"2026-10-15T18:50:00Z","v":802,"vw":13.305},{"c":13.32,"h":13.325,"l":13.3,"n":137,"o":13.305,"t":"2026-10-15T18:55:00Z","v":9222,"vw":13.311797},{"c":13.325,"h":13.325,"l":13.325,"n":42,"o":13.325,"t":"2026-10-15T19:00:00Z","v":4350,"vw":13.325},{"c":13.32,"h":13.335,"l":13.32,"n":145,"o":13.33,"t":"2026-10-15T19:05:00Z","v":10606,"vw":13.329437},{"c":13.31,"h":13.32,"l":13.31,"n":47,"o":13.32,"t":"2026-10-15T19:10:00Z","v":925,"vw":13.316},{"c":13.3,"h":13.31,"l":13.295,"n":316,"o":13.31,"t":"2026-10-15T19:15:00Z","v":25276,"vw":13.300425},{"c":13.2999,"h":13.305,"l":13.29,"n":142,"o":13.3,"t":"2026-10-15T19:20:00Z","v":9025,"vw":13.299778},{"c":13.27,"h":13.29,"l":13.27,"n":69,"o":13.29,"t":"2026-10-15T19:25:00Z","v":3548,"vw":13.282666},{"c":13.25,"h":13.27,"l":13.25,"n":82,"o":13.27,"t":"2026-10-15T19:30:00Z","v":3713,"vw":13.266667},{"c":13.255,"h":13.255,"l":13.24,"n":117,"o":13.24,"t":"2026-10-15T19:35:00Z","v":7932,"vw":13.249046},{"c":13.26,"h":13.27,"l":13.255,"n":92,"o":13.255,"t":"2026-10-15T19:40:00Z","v":5156,"vw":13.262996},{"c":13.24,"h":13.26,"l":13.235,"n":112,"o":13.25,"t":"2026-10-15T19:45:00Z","v":8102,"vw":13.245304},{"c":13.26,"h":13.27,"l":13.245,"n":227,"o":13.245,"t":"2026-10-15T19:50:00Z","v":17111,"vw":13.257582},{"c":13.28,"h":13.31,"l":13.26,"n":540,"o":13.265,"t":"2026-10-15T19:55:00Z","v":52217,"vw":13.283702},{"c":13.29,"h":13.29,"l":13.29,"n":9,"o":13.29,"t":"2026-10-15T20:00:00Z","v":22441,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-15T20:40:00Z","v":592,"vw":13.29},{"c":13.23,"h":13.41,"l":13.23,"n":52,"o":13.41,"t":"2026-10-16T13:30:00Z","v":5446,"vw":13.32747},{"c":13.2405,"h":13.2799,"l":13.2405,"n":56,"o":13.26,"t":"2026-10-16T13:40:00Z","v":7356,"vw":13.270287},{"c":13.28,"h":13.28,"l":13.26,"n":8,"o":13.26,"t":"2026-10-16T13:45:00Z","v":3581,"vw":13.261286},{"c":13.3,"h":13.3093,"l":13.295,"n":22,"o":13.295,"t":"2026-10-16T13:50:00Z","v":2164,"vw":13.303296},{"c":13.3,"h":13.3096,"l":13.2801,"n":14,"o":13.2801,"t":"2026-10-16T13:55:00Z","v":1177,"vw":13.289702},{"c":13.29,"h":13.3,"l":13.28,"n":38,"o":13.3,"t":"2026-10-16T14:00:00Z","v":2010,"vw":13.29},{"c":13.29,"h":13.3,"l":13.29,"n":18,"o":13.29,"t":"2026-10-16T14:05:00Z","v":4085,"vw":13.291271},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-10-16T14:10:00Z","v":2037,"vw":13.29},{"c":13.265,"h":13.292,"l":13.265,"n":15,"o":13.292,"t":"2026-10-16T14:15:00Z","v":1412,"vw":13.28525},{"c":13.29,"h":13.29,"l":13.28,"n":40,"o":13.28,"t":"2026-10-16T14:20:00Z","v":3513,"vw":13.285164},{"c":13.28,"h":13.29,"l":13.28,"n":40,"o":13.29,"t":"2026-10-16T14:25:00Z","v":5104,"vw":13.281735},{"c":13.29,"h":13.29,"l":13.28,"n":34,"o":13.285,"t":"2026-10-16T14:30:00Z","v":3896,"vw":13.28309},{"c":13.28,"h":13.3,"l":13.28,"n":13,"o":13.3,"t":"2026-10-16T14:35:00Z","v":3358,"vw":13.298063},{"c":13.29,"h":13.29,"l":13.265,"n":36,"o":13.27,"t":"2026-10-16T14:40:00Z","v":1988,"vw":13.27257},{"c":13.33,"h":13.3399,"l":13.285,"n":41,"o":13.285,"t":"2026-10-16T14:45:00Z","v":12456,"vw":13.318446},{"c":13.31,"h":13.34,"l":13.31,"n":16,"o":13.33,"t":"2026-10-16T14:50:00Z","v":1487,"vw":13.323077},{"c":13.29,"h":13.316,"l":13.29,"n":33,"o":13.3,"t":"2026-10-16T14:55:00Z","v":5183,"vw":13.2924},{"c":13.28,"h":13.3,"l":13.27,"n":23,"o":13.28,"t":"2026-10-16T15:00:00Z","v":4243,"vw":13.287615},{"c":13.29,"h":13.3,"l":13.28,"n":37,"o":13.3,"t":"2026-10-16T15:05:00Z","v":2993,"vw":13.291667},{"c":13.29,"h":13.3,"l":13.28,"n":74,"o":13.29,"t":"2026-10-16T15:10:00Z","v":8858,"vw":13.291179},{"c":13.28,"h":13.29,"l":13.28,"n":42,"o":13.29,"t":"2026-10-16T15:15:00Z","v":2685,"vw":13.282727},{"c":13.2674,"h":13.2674,"l":13.245,"n":54,"o":13.2601,"t":"2026-10-16T15:20:00Z","v":13323,"vw":13.261141},{"c":13.285,"h":13.285,"l":13.255,"n":58,"o":13.255,"t":"2026-10-16T15:25:00Z","v":4565,"vw":13.275206},{"c":13.2799,"h":13.285,"l":13.27,"n":240,"o":13.28,"t":"2026-10-16T15:30:00Z","v":31399,"vw":13.277946},{"c":13.285,"h":13.3,"l":13.28,"n":68,"o":13.28,"t":"2026-10-16T15:35:00Z","v":15198,"vw":13.293175},{"c":13.28,"h":13.28,"l":13.28,"n":16,"o":13.28,"t":"2026-10-16T15:40:00Z","v":1141,"vw":13.28},{"c":13.265,"h":13.28,"l":13.26,"n":60,"o":13.28,"t":"2026-10-16T15:45:00Z","v":3594,"vw":13.264561},{"c":13.24,"h":13.265,"l":13.24,"n":23,"o":13.265,"t":"2026-10-16T15:50:00Z","v":1598,"vw":13.25218},{"c":13.22,"h":13.24,"l":13.22,"n":15,"o":13.24,"t":"2026-10-16T15:55:00Z","v":900,"vw":13.23125},{"c":13.2,"h":13.23,"l":13.2,"n":60,"o":13.23,"t":"2026-10-16T16:00:00Z","v":42834,"vw":13.200934},{"c":13.225,"h":13.23,"l":13.21,"n":50,"o":13.21,"t":"2026-10-16T16:05:00Z","v":3629,"vw":13.217766},{"c":13.21,"h":13.225,"l":13.21,"n":76,"o":13.225,"t":"2026-10-16T16:10:00Z","v":7299,"vw":13.217117},{"c":13.21,"h":13.21,"l":13.21,"n":15,"o":13.21,"t":"2026-10-16T16:15:00Z","v":1162,"vw":13.21},{"c":13.19,"h":13.205,"l":13.19,"n":54,"o":13.2,"t":"2026-10-16T16:20:00Z","v":2222,"vw":13.198756},{"c":13.19,"h":13.195,"l":13.185,"n":21,"o":13.19,"t":"2026-10-16T16:25:00Z","v":1190,"vw":13.18995},{"c":13.18,"h":13.19,"l":13.18,"n":38,"o":13.185,"t":"2026-10-16T16:30:00Z","v":6442,"vw":13.183433},{"c":13.17,"h":13.18,"l":13.165,"n":41,"o":13.175,"t":"2026-10-16T16:35:00Z","v":5719,"vw":13.17394},{"c":13.185,"h":13.185,"l":13.165,"n":33,"o":13.17,"t":"2026-10-16T16:40:00Z","v":2907,"vw":13.173174},{"c":13.17,"h":13.19,"l":13.17,"n":31,"o":13.19,"t":"2026-10-16T16:45:00Z","v":2044,"vw":13.181711},{"c":13.17,"h":13.17,"l":13.17,"n":15,"o":13.17,"t":"2026-10-16T16:50:00Z","v":594,"vw":13.17},{"c":13.165,"h":13.175,"l":13.16,"n":78,"o":13.16,"t":"2026-10-16T16:55:00Z","v":4797,"vw":13.1688},{"c":13.145,"h":13.165,"l":13.145,"n":36,"o":13.165,"t":"2026-10-16T17:00:00Z","v":1790,"vw":13.160235},{"c":13.15,"h":13.155,"l":13.15,"n":15,"o":13.15,"t":"2026-10-16T17:05:00Z","v":976,"vw":13.152282},{"c":13.125,"h":13.14,"l":13.1239,"n":54,"o":13.14,"t":"2026-10-16T17:10:00Z","v":2251,"vw":13.127914},{"c":13.125,"h":13.125,"l":13.11,"n":75,"o":13.12,"t":"2026-10-16T17:15:00Z","v":5603,"vw":13.117141},{"c":13.1389,"h":13.1389,"l":13.12,"n":40,"o":13.125,"t":"2026-10-16T17:20:00Z","v":3295,"vw":13.132219},{"c":13.12,"h":13.145,"l":13.11,"n":106,"o":13.14,"t":"2026-10-16T17:25:00Z","v":5796,"vw":13.128931},{"c":13.115,"h":13.12,"l":13.115,"n":18,"o":13.12,"t":"2026-10-16T17:30:00Z","v":850,"vw":13.119345},{"c":13.1,"h":13.13,"l":13.1,"n":59,"o":13.12,"t":"2026-10-16T17:35:00Z","v":10887,"vw":13.115909},{"c":13.135,"h":13.14,"l":13.1,"n":83,"o":13.1006,"t":"2026-10-16T17:40:00Z","v":9719,"vw":13.118872},{"c":13.118,"h":13.13,"l":13.115,"n":42,"o":13.13,"t":"2026-10-16T17:45:00Z","v":5065,"vw":13.120877},{"c":13.1,"h":13.12,"l":13.1,"n":51,"o":13.115,"t":"2026-10-16T17:50:00Z","v":5594,"vw":13.115111},{"c":13.095,"h":13.105,"l":13.09,"n":40,"o":13.105,"t":"2026-10-16T17:55:00Z","v":2485,"vw":13.095263},{"c":13.075,"h":13.085,"l":13.0701,"n":25,"o":13.08,"t":"2026-10-16T18:00:00Z","v":1430,"vw":13.079538},{"c":13.07,"h":13.075,"l":13.07,"n":25,"o":13.075,"t":"2026-10-16T18:05:00Z","v":1313,"vw":13.074143},{"c":13.065,"h":13.07,"l":13.055,"n":44,"o":13.07,"t":"2026-10-16T18:10:00Z","v":2544,"vw":13.062337},{"c":13.055,"h":13.07,"l":13.05,"n":54,"o":13.07,"t":"2026-10-16T18:15:00Z","v":7348,"vw":13.058536},{"c":13.065,"h":13.065,"l":13.0523,"n":75,"o":13.055,"t":"2026-10-16T18:20:00Z","v":6978,"vw":13.056459},{"c":13.06,"h":13.07,"l":13.055,"n":33,"o":13.07,"t":"2026-10-16T18:25:00Z","v":2718,"vw":13.061336},{"c":13.065,"h":13.065,"l":13.055,"n":44,"o":13.055,"t":"2026-10-16T18:30:00Z","v":2602,"vw":13.058},{"c":13.055,"h":13.065,"l":13.05,"n":40,"o":13.065,"t":"2026-10-16T18:35:00Z","v":2616,"vw":13.05615},{"c":13.06,"h":13.065,"l":13.055,"n":72,"o":13.055,"t":"2026-10-16T18:40:00Z","v":5630,"vw":13.06208},{"c":13.085,"h":13.085,"l":13.065,"n":65,"o":13.065,"t":"2026-10-16T18:45:00Z","v":6516,"vw":13.074617},{"c":13.075,"h":13.085,"l":13.075,"n":58,"o":13.085,"t":"2026-10-16T18:50:00Z","v":3422,"vw":13.0818},{"c":13.065,"h":13.076,"l":13.055,"n":60,"o":13.075,"t":"2026-10-16T18:55:00Z","v":9005,"vw":13.072062},{"c":13.075,"h":13.085,"l":13.07,"n":90,"o":13.07,"t":"2026-10-16T19:00:00Z","v":8869,"vw":13.073024},{"c":13.0625,"h":13.075,"l":13.0625,"n":55,"o":13.075,"t":"2026-10-16T19:05:00Z","v":5653,"vw":13.067075},{"c":13.075,"h":13.075,"l":13.065,"n":100,"o":13.07,"t":"2026-10-16T19:10:00Z","v":9858,"vw":13.073528},{"c":13.07,"h":13.085,"l":13.07,"n":79,"o":13.0799,"t":"2026-10-16T19:15:00Z","v":8792,"vw":13.0768},{"c":13.075,"h":13.08,"l":13.075,"n":29,"o":13.08,"t":"2026-10-16T19:20:00Z","v":2623,"vw":13.075422},{"c":13.075,"h":13.09,"l":13.07,"n":81,"o":13.08,"t":"2026-10-16T19:25:00Z","v":6082,"vw":13.08181},{"c":13.095,"h":13.095,"l":13.08,"n":150,"o":13.08,"t":"2026-10-16T19:30:00Z","v":17504,"vw":13.091316},{"c":13.055,"h":13.095,"l":13.05,"n":160,"o":13.095,"t":"2026-10-16T19:35:00Z","v":17714,"vw":13.069593},{"c":13.045,"h":13.055,"l":13.0425,"n":96,"o":13.055,"t":"2026-10-16T19:40:00Z","v":9319,"vw":13.046148},{"c":13.06,"h":13.06,"l":13.045,"n":74,"o":13.045,"t":"2026-10-16T19:45:00Z","v":5312,"vw":13.049369},{"c":13.07,"h":13.08,"l":13.06,"n":121,"o":13.06,"t":"2026-10-16T19:50:00Z","v":9504,"vw":13.068703},{"c":13.03,"h":13.075,"l":13.03,"n":653,"o":13.07,"t":"2026-10-16T19:55:00Z","v":65900,"vw":13.056435},{"c":13.03,"h":13.03,"l":13.03,"n":5,"o":13.03,"t":"2026-10-16T20:00:00Z","v":17010,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-16T20:40:00Z","v":288,"vw":13.03},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-16T21:25:00Z","v":215,"vw":13.08},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-16T23:20:00Z","v":250,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":17,"o":13.1,"t":"2026-10-16T23:45:00Z","v":576,"vw":13.1},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-19T12:40:00Z","v":275,"vw":13.06},{"c":12.97,"h":13.01,"l":12.92,"n":79,"o":13.01,"t":"2026-10-19T13:30:00Z","v":16233,"vw":12.989545},{"c":12.92,"h":12.97,"l":12.92,"n":43,"o":12.97,"t":"2026-10-19T13:35:00Z","v":6757,"vw":12.949932},{"c":12.908,"h":12.94,"l":12.908,"n":33,"o":12.93,"t":"2026-10-19T13:40:00Z","v":8894,"vw":12.925604},{"c":12.9299,"h":12.9299,"l":12.905,"n":31,"o":12.905,"t":"2026-10-19T13:45:00Z","v":2267,"vw":12.919295},{"c":12.85,"h":12.91,"l":12.85,"n":127,"o":12.91,"t":"2026-10-19T13:50:00Z","v":22359,"vw":12.881251},{"c":12.82,"h":12.845,"l":12.8001,"n":48,"o":12.8385,"t":"2026-10-19T13:55:00Z","v":9336,"vw":12.821769},{"c":12.8202,"h":12.8361,"l":12.8,"n":32,"o":12.8,"t":"2026-10-19T14:00:00Z","v":6906,"vw":12.819008},{"c":12.81,"h":12.8376,"l":12.81,"n":46,"o":12.83,"t":"2026-10-19T14:05:00Z","v":3662,"vw":12.822849},{"c":12.8087,"h":12.81,"l":12.8052,"n":18,"o":12.81,"t":"2026-10-19T14:10:00Z","v":722,"vw":12.808875},{"c":12.8,"h":12.83,"l":12.8,"n":37,"o":12.825,"t":"2026-10-19T14:15:00Z","v":5748,"vw":12.818214},{"c":12.78,"h":12.795,"l":12.78,"n":41,"o":12.795,"t":"2026-10-19T14:20:00Z","v":2499,"vw":12.783259},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-19T14:25:00Z","v":1035,"vw":12.78},{"c":12.79,"h":12.7999,"l":12.7774,"n":43,"o":12.79,"t":"2026-10-19T14:30:00Z","v":2919,"vw":12.786852},{"c":12.795,"h":12.795,"l":12.78,"n":26,"o":12.78,"t":"2026-10-19T14:35:00Z","v":1223,"vw":12.781364},{"c":12.79,"h":12.8,"l":12.78,"n":19,"o":12.8,"t":"2026-10-19T14:40:00Z","v":2028,"vw":12.78579},{"c":12.76,"h":12.7977,"l":12.76,"n":133,"o":12.7928,"t":"2026-10-19T14:45:00Z","v":9060,"vw":12.785168},{"c":12.755,"h":12.78,"l":12.745,"n":120,"o":12.78,"t":"2026-10-19T14:50:00Z","v":23609,"vw":12.764357},{"c":12.78,"h":12.79,"l":12.757,"n":163,"o":12.757,"t":"2026-10-19T14:55:00Z","v":9068,"vw":12.774839},{"c":12.79,"h":12.8,"l":12.78,"n":86,"o":12.78,"t":"2026-10-19T15:00:00Z","v":11047,"vw":12.790326},{"c":12.8,"h":12.8,"l":12.775,"n":73,"o":12.785,"t":"2026-10-19T15:05:00Z","v":15567,"vw":12.782417},{"c":12.815,"h":12.82,"l":12.805,"n":36,"o":12.81,"t":"2026-10-19T15:10:00Z","v":2228,"vw":12.812659},{"c":12.82,"h":12.82,"l":12.82,"n":3,"o":12.82,"t":"2026-10-19T15:15:00Z","v":1613,"vw":12.82},{"c":12.83,"h":12.83,"l":12.8132,"n":18,"o":12.8132,"t":"2026-10-19T15:20:00Z","v":1885,"vw":12.816165},{"c":12.84,"h":12.84,"l":12.8204,"n":43,"o":12.83,"t":"2026-10-19T15:25:00Z","v":6284,"vw":12.826348},{"c":12.82,"h":12.83,"l":12.82,"n":13,"o":12.83,"t":"2026-10-19T15:30:00Z","v":663,"vw":12.824},{"c":12.795,"h":12.82,"l":12.795,"n":28,"o":12.82,"t":"2026-10-19T15:35:00Z","v":1686,"vw":12.803796},{"c":12.79,"h":12.795,"l":12.79,"n":52,"o":12.79,"t":"2026-10-19T15:40:00Z","v":7195,"vw":12.792785},{"c":12.79,"h":12.8,"l":12.7826,"n":120,"o":12.795,"t":"2026-10-19T15:45:00Z","v":19883,"vw":12.791719},{"c":12.8,"h":12.8,"l":12.78,"n":50,"o":12.78,"t":"2026-10-19T15:50:00Z","v":7291,"vw":12.786071},{"c":12.82,"h":12.82,"l":12.82,"n":15,"o":12.82,"t":"2026-10-19T15:55:00Z","v":1564,"vw":12.82},{"c":12.8,"h":12.81,"l":12.8,"n":31,"o":12.81,"t":"2026-10-19T16:00:00Z","v":1322,"vw":12.803333},{"c":12.786,"h":12.79,"l":12.78,"n":37,"o":12.78,"t":"2026-10-19T16:05:00Z","v":2115,"vw":12.784831},{"c":12.775,"h":12.79,"l":12.775,"n":84,"o":12.785,"t":"2026-10-19T16:10:00Z","v":8299,"vw":12.783754},{"c":12.81,"h":12.81,"l":12.775,"n":54,"o":12.775,"t":"2026-10-19T16:15:00Z","v":10010,"vw":12.793742},{"c":12.805,"h":12.8052,"l":12.805,"n":13,"o":12.8052,"t":"2026-10-19T16:20:00Z","v":1185,"vw":12.805087},{"c":12.81,"h":12.81,"l":12.8,"n":93,"o":12.8025,"t":"2026-10-19T16:25:00Z","v":6144,"vw":12.800866},{"c":12.8,"h":12.808,"l":12.79,"n":58,"o":12.808,"t":"2026-10-19T16:30:00Z","v":7190,"vw":12.796026},{"c":12.74,"h":12.8,"l":12.74,"n":231,"o":12.8,"t":"2026-10-19T16:35:00Z","v":16641,"vw":12.770125},{"c":12.74,"h":12.75,"l":12.74,"n":49,"o":12.74,"t":"2026-10-19T16:40:00Z","v":3634,"vw":12.742194},{"c":12.74,"h":12.75,"l":12.74,"n":23,"o":12.75,"t":"2026-10-19T16:45:00Z","v":1147,"vw":12.745696},{"c":12.74,"h":12.745,"l":12.74,"n":23,"o":12.74,"t":"2026-10-19T16:50:00Z","v":1863,"vw":12.74059},{"c":12.75,"h":12.75,"l":12.74,"n":31,"o":12.74,"t":"2026-10-19T16:55:00Z","v":2169,"vw":12.748912},{"c":12.7499,"h":12.75,"l":12.74,"n":92,"o":12.75,"t":"2026-10-19T17:00:00Z","v":5034,"vw":12.749298},{"c":12.71,"h":12.75,"l":12.71,"n":122,"o":12.74,"t":"2026-10-19T17:05:00Z","v":16977,"vw":12.719628},{"c":12.73,"h":12.735,"l":12.71,"n":40,"o":12.71,"t":"2026-10-19T17:10:00Z","v":6425,"vw":12.726557},{"c":12.7377,"h":12.74,"l":12.725,"n":43,"o":12.725,"t":"2026-10-19T17:15:00Z","v":3894,"vw":12.728265},{"c":12.73,"h":12.735,"l":12.7299,"n":99,"o":12.73,"t":"2026-10-19T17:20:00Z","v":20504,"vw":12.730069},{"c":12.74,"h":12.745,"l":12.74,"n":39,"o":12.74,"t":"2026-10-19T17:25:00Z","v":3016,"vw":12.741676},{"c":12.74,"h":12.74,"l":12.735,"n":76,"o":12.735,"t":"2026-10-19T17:30:00Z","v":4343,"vw":12.738577},{"c":12.775,"h":12.775,"l":12.735,"n":85,"o":12.735,"t":"2026-10-19T17:35:00Z","v":17927,"vw":12.739985},{"c":12.775,"h":12.785,"l":12.775,"n":43,"o":12.775,"t":"2026-10-19T17:40:00Z","v":2376,"vw":12.779888},{"c":12.77,"h":12.8,"l":12.77,"n":86,"o":12.79,"t":"2026-10-19T17:45:00Z","v":15022,"vw":12.788756},{"c":12.78,"h":12.78,"l":12.7799,"n":38,"o":12.78,"t":"2026-10-19T17:50:00Z","v":2167,"vw":12.779957},{"c":12.77,"h":12.785,"l":12.77,"n":25,"o":12.785,"t":"2026-10-19T17:55:00Z","v":4527,"vw":12.780349},{"c":12.7658,"h":12.77,"l":12.75,"n":147,"o":12.76,"t":"2026-10-19T18:00:00Z","v":14366,"vw":12.759927},{"c":12.765,"h":12.77,"l":12.755,"n":126,"o":12.76,"t":"2026-10-19T18:05:00Z","v":10379,"vw":12.761309},{"c":12.765,"h":12.768,"l":12.755,"n":121,"o":12.765,"t":"2026-10-19T18:10:00Z","v":20265,"vw":12.76035},{"c":12.765,"h":12.7693,"l":12.765,"n":31,"o":12.765,"t":"2026-10-19T18:15:00Z","v":1880,"vw":12.766195},{"c":12.77,"h":12.77,"l":12.75,"n":139,"o":12.765,"t":"2026-10-19T18:20:00Z","v":14515,"vw":12.7588},{"c":12.76,"h":12.77,"l":12.76,"n":42,"o":12.77,"t":"2026-10-19T18:25:00Z","v":13260,"vw":12.764557},{"c":12.755,"h":12.76,"l":12.7523,"n":37,"o":12.76,"t":"2026-10-19T18:30:00Z","v":15714,"vw":12.756938},{"c":12.765,"h":12.765,"l":12.76,"n":25,"o":12.765,"t":"2026-10-19T18:35:00Z","v":1168,"vw":12.7645},{"c":12.77,"h":12.77,"l":12.755,"n":94,"o":12.765,"t":"2026-10-19T18:40:00Z","v":9669,"vw":12.761619},{"c":12.78,"h":12.78,"l":12.78,"n":23,"o":12.78,"t":"2026-10-19T18:45:00Z","v":1687,"vw":12.78},{"c":12.8,"h":12.805,"l":12.79,"n":119,"o":12.79,"t":"2026-10-19T18:50:00Z","v":7069,"vw":12.795652},{"c":12.79,"h":12.8,"l":12.79,"n":45,"o":12.8,"t":"2026-10-19T18:55:00Z","v":2500,"vw":12.793055},{"c":12.79,"h":12.8,"l":12.79,"n":115,"o":12.79,"t":"2026-10-19T19:00:00Z","v":6100,"vw":12.793523},{"c":12.7882,"h":12.795,"l":12.7882,"n":39,"o":12.795,"t":"2026-10-19T19:05:00Z","v":1481,"vw":12.790296},{"c":12.77,"h":12.785,"l":12.77,"n":109,"o":12.785,"t":"2026-10-19T19:10:00Z","v":10265,"vw":12.778156},{"c":12.77,"h":12.78,"l":12.77,"n":40,"o":12.775,"t":"2026-10-19T19:15:00Z","v":3213,"vw":12.777564},{"c":12.765,"h":12.78,"l":12.76,"n":154,"o":12.7601,"t":"2026-10-19T19:20:00Z","v":16091,"vw":12.773075},{"c":12.775,"h":12.78,"l":12.77,"n":52,"o":12.77,"t":"2026-10-19T19:25:00Z","v":4091,"vw":12.776406},{"c":12.75,"h":12.77,"l":12.75,"n":81,"o":12.765,"t":"2026-10-19T19:30:00Z","v":5033,"vw":12.758847},{"c":12.755,"h":12.76,"l":12.75,"n":50,"o":12.755,"t":"2026-10-19T19:35:00Z","v":3152,"vw":12.753152},{"c":12.765,"h":12.77,"l":12.745,"n":91,"o":12.75,"t":"2026-10-19T19:40:00Z","v":5236,"vw":12.754004},{"c":12.78,"h":12.795,"l":12.77,"n":162,"o":12.77,"t":"2026-10-19T19:45:00Z","v":10850,"vw":12.785226},{"c":12.77,"h":12.775,"l":12.7501,"n":167,"o":12.7701,"t":"2026-10-19T19:50:00Z","v":9268,"vw":12.768388},{"c":12.78,"h":12.8,"l":12.76,"n":496,"o":12.76,"t":"2026-10-19T19:55:00Z","v":78190,"vw":12.782126},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-19T20:00:00Z","v":20417,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-19T20:35:00Z","v":1385,"vw":12.78},{"c":12.8,"h":12.9,"l":12.8,"n":42,"o":12.8,"t":"2026-10-20T13:30:00Z","v":14097,"vw":12.805802},{"c":12.92,"h":12.96,"l":12.845,"n":67,"o":12.845,"t":"2026-10-20T13:35:00Z","v":8221,"vw":12.919988},{"c":12.9,"h":12.945,"l":12.895,"n":62,"o":12.915,"t":"2026-10-20T13:40:00Z","v":7200,"vw":12.918045},{"c":12.905,"h":12.91,"l":12.9,"n":13,"o":12.9,"t":"2026-10-20T13:45:00Z","v":1366,"vw":12.906862},{"c":12.935,"h":12.935,"l":12.91,"n":4,"o":12.91,"t":"2026-10-20T13:50:00Z","v":1438,"vw":12.924184},{"c":12.93,"h":12.9498,"l":12.93,"n":31,"o":12.94,"t":"2026-10-20T13:55:00Z","v":4190,"vw":12.938663},{"c":12.9,"h":12.945,"l":12.9,"n":41,"o":12.94,"t":"2026-10-20T14:00:00Z","v":2692,"vw":12.917671},{"c":12.885,"h":12.885,"l":12.875,"n":19,"o":12.8831,"t":"2026-10-20T14:05:00Z","v":1781,"vw":12.882558},{"c":12.9,"h":12.905,"l":12.89,"n":46,"o":12.89,"t":"2026-10-20T14:10:00Z","v":7045,"vw":12.900238},{"c":12.92,"h":12.92,"l":12.9,"n":55,"o":12.9,"t":"2026-10-20T14:15:00Z","v":9232,"vw":12.911045},{"c":12.965,"h":12.965,"l":12.93,"n":58,"o":12.93,"t":"2026-10-20T14:20:00Z","v":4591,"vw":12.951005},{"c":12.98,"h":12.98,"l":12.965,"n":17,"o":12.965,"t":"2026-10-20T14:25:00Z","v":1624,"vw":12.970625},{"c":12.97,"h":13,"l":12.97,"n":46,"o":13,"t":"2026-10-20T14:30:00Z","v":2374,"vw":12.995899},{"c":12.93,"h":12.98,"l":12.93,"n":49,"o":12.9601,"t":"2026-10-20T14:35:00Z","v":18663,"vw":12.955714},{"c":12.97,"h":12.97,"l":12.9438,"n":20,"o":12.9438,"t":"2026-10-20T14:40:00Z","v":3413,"vw":12.968412},{"c":12.975,"h":12.99,"l":12.97,"n":28,"o":12.985,"t":"2026-10-20T14:45:00Z","v":2278,"vw":12.982162},{"c":12.98,"h":12.98,"l":12.97,"n":86,"o":12.98,"t":"2026-10-20T14:50:00Z","v":7674,"vw":12.973501},{"c":12.995,"h":12.995,"l":12.995,"n":9,"o":12.995,"t":"2026-10-20T14:55:00Z","v":397,"vw":12.995},{"c":12.97,"h":12.99,"l":12.96,"n":59,"o":12.99,"t":"2026-10-20T15:00:00Z","v":8358,"vw":12.982148},{"c":12.9251,"h":12.96,"l":12.9251,"n":19,"o":12.96,"t":"2026-10-20T15:05:00Z","v":1764,"vw":12.932482},{"c":12.95,"h":12.954,"l":12.94,"n":50,"o":12.95,"t":"2026-10-20T15:10:00Z","v":4154,"vw":12.948243},{"c":12.97,"h":12.97,"l":12.96,"n":23,"o":12.96,"t":"2026-10-20T15:15:00Z","v":4417,"vw":12.969063},{"c":12.98,"h":12.985,"l":12.975,"n":54,"o":12.975,"t":"2026-10-20T15:20:00Z","v":4097,"vw":12.979848},{"c":12.99,"h":12.99,"l":12.979,"n":13,"o":12.98,"t":"2026-10-20T15:25:00Z","v":2881,"vw":12.983404},{"c":12.96,"h":12.985,"l":12.955,"n":112,"o":12.985,"t":"2026-10-20T15:30:00Z","v":20451,"vw":12.97144},{"c":12.97,"h":12.97,"l":12.96,"n":51,"o":12.968,"t":"2026-10-20T15:35:00Z","v":3208,"vw":12.965753},{"c":12.995,"h":12.995,"l":12.98,"n":10,"o":12.98,"t":"2026-10-20T15:40:00Z","v":734,"vw":12.99},{"c":12.975,"h":12.99,"l":12.975,"n":47,"o":12.99,"t":"2026-10-20T15:45:00Z","v":3491,"vw":12.981297},{"c":12.965,"h":12.9751,"l":12.965,"n":66,"o":12.975,"t":"2026-10-20T15:50:00Z","v":12220,"vw":12.972548},{"c":12.955,"h":12.965,"l":12.945,"n":42,"o":12.965,"t":"2026-10-20T15:55:00Z","v":6551,"vw":12.95916},{"c":12.95,"h":12.96,"l":12.95,"n":29,"o":12.955,"t":"2026-10-20T16:00:00Z","v":1861,"vw":12.952874},{"c":12.925,"h":12.94,"l":12.925,"n":40,"o":12.94,"t":"2026-10-20T16:05:00Z","v":2935,"vw":12.932292},{"c":12.94,"h":12.94,"l":12.925,"n":53,"o":12.925,"t":"2026-10-20T16:10:00Z","v":3664,"vw":12.93539},{"c":12.94,"h":12.9401,"l":12.94,"n":18,"o":12.9401,"t":"2026-10-20T16:15:00Z","v":1400,"vw":12.940024},{"c":12.99,"h":13,"l":12.935,"n":84,"o":12.94,"t":"2026-10-20T16:20:00Z","v":8295,"vw":12.971164},{"c":12.982,"h":13,"l":12.982,"n":9,"o":12.995,"t":"2026-10-20T16:25:00Z","v":1399,"vw":12.985775},{"c":13,"h":13,"l":12.98,"n":35,"o":12.995,"t":"2026-10-20T16:30:00Z","v":3178,"vw":12.996029},{"c":12.995,"h":13,"l":12.995,"n":33,"o":12.995,"t":"2026-10-20T16:35:00Z","v":2432,"vw":12.996802},{"c":12.985,"h":12.99,"l":12.985,"n":31,"o":12.99,"t":"2026-10-20T16:40:00Z","v":1181,"vw":12.988133},{"c":12.985,"h":12.985,"l":12.98,"n":20,"o":12.985,"t":"2026-10-20T16:45:00Z","v":1730,"vw":12.984688},{"c":12.98,"h":12.985,"l":12.965,"n":126,"o":12.985,"t":"2026-10-20T16:50:00Z","v":14299,"vw":12.973252},{"c":12.96,"h":12.985,"l":12.96,"n":32,"o":12.985,"t":"2026-10-20T16:55:00Z","v":4026,"vw":12.975954},{"c":12.965,"h":12.97,"l":12.965,"n":18,"o":12.97,"t":"2026-10-20T17:00:00Z","v":1691,"vw":12.969005},{"c":12.97,"h":12.98,"l":12.965,"n":93,"o":12.965,"t":"2026-10-20T17:05:00Z","v":6469,"vw":12.970743},{"c":12.96,"h":12.97,"l":12.95,"n":53,"o":12.97,"t":"2026-10-20T17:10:00Z","v":3736,"vw":12.957854},{"c":12.965,"h":12.97,"l":12.96,"n":61,"o":12.965,"t":"2026-10-20T17:15:00Z","v":10729,"vw":12.966296},{"c":12.96,"h":12.96,"l":12.96,"n":15,"o":12.96,"t":"2026-10-20T17:20:00Z","v":3320,"vw":12.96},{"c":12.97,"h":12.97,"l":12.96,"n":40,"o":12.96,"t":"2026-10-20T17:25:00Z","v":3445,"vw":12.964324},{"c":12.98,"h":12.98,"l":12.971,"n":39,"o":12.971,"t":"2026-10-20T17:30:00Z","v":8977,"vw":12.979478},{"c":12.99,"h":12.99,"l":12.97,"n":49,"o":12.975,"t":"2026-10-20T17:35:00Z","v":2933,"vw":12.980154},{"c":12.99,"h":12.99,"l":12.9845,"n":19,"o":12.9845,"t":"2026-10-20T17:40:00Z","v":1724,"vw":12.986741},{"c":13,"h":13,"l":12.99,"n":73,"o":13,"t":"2026-10-20T17:45:00Z","v":7016,"vw":12.998136},{"c":13.01,"h":13.015,"l":13.01,"n":30,"o":13.01,"t":"2026-10-20T17:50:00Z","v":1961,"vw":13.010554},{"c":13.0088,"h":13.01,"l":13,"n":23,"o":13,"t":"2026-10-20T17:55:00Z","v":2965,"vw":13.001375},{"c":13.005,"h":13.0099,"l":13.005,"n":18,"o":13.0099,"t":"2026-10-20T18:00:00Z","v":5963,"vw":13.008886},{"c":13.005,"h":13.005,"l":13,"n":55,"o":13,"t":"2026-10-20T18:05:00Z","v":3806,"vw":13.000313},{"c":12.985,"h":13.005,"l":12.985,"n":104,"o":13.005,"t":"2026-10-20T18:10:00Z","v":11624,"vw":13.00081},{"c":12.99,"h":13,"l":12.99,"n":34,"o":12.99,"t":"2026-10-20T18:15:00Z","v":1871,"vw":12.991992},{"c":12.9723,"h":12.98,"l":12.9723,"n":23,"o":12.98,"t":"2026-10-20T18:20:00Z","v":549,"vw":12.97799},{"c":12.965,"h":12.97,"l":12.96,"n":72,"o":12.97,"t":"2026-10-20T18:25:00Z","v":12428,"vw":12.961872},{"c":12.9672,"h":12.9672,"l":12.96,"n":15,"o":12.965,"t":"2026-10-20T18:30:00Z","v":3161,"vw":12.964879},{"c":12.96,"h":12.96,"l":12.96,"n":33,"o":12.96,"t":"2026-10-20T18:35:00Z","v":1403,"vw":12.96},{"c":12.965,"h":12.965,"l":12.9589,"n":40,"o":12.9589,"t":"2026-10-20T18:40:00Z","v":1939,"vw":12.960251},{"c":12.96,"h":12.9601,"l":12.955,"n":69,"o":12.96,"t":"2026-10-20T18:45:00Z","v":4609,"vw":12.959325},{"c":12.96,"h":12.965,"l":12.96,"n":15,"o":12.965,"t":"2026-10-20T18:50:00Z","v":527,"vw":12.96125},{"c":12.955,"h":12.965,"l":12.9524,"n":60,"o":12.965,"t":"2026-10-20T18:55:00Z","v":3396,"vw":12.959577},{"c":12.96,"h":12.98,"l":12.96,"n":128,"o":12.96,"t":"2026-10-20T19:00:00Z","v":10198,"vw":12.968071},{"c":12.96,"h":12.96,"l":12.9592,"n":35,"o":12.9592,"t":"2026-10-20T19:10:00Z","v":1755,"vw":12.959429},{"c":12.97,"h":12.97,"l":12.97,"n":48,"o":12.97,"t":"2026-10-20T19:15:00Z","v":3368,"vw":12.97},{"c":12.94,"h":12.96,"l":12.93,"n":314,"o":12.96,"t":"2026-10-20T19:20:00Z","v":30827,"vw":12.936131},{"c":12.93,"h":12.93,"l":12.92,"n":77,"o":12.93,"t":"2026-10-20T19:25:00Z","v":4408,"vw":12.928994},{"c":12.91,"h":12.93,"l":12.91,"n":60,"o":12.93,"t":"2026-10-20T19:30:00Z","v":2752,"vw":12.92266},{"c":12.905,"h":12.91,"l":12.875,"n":150,"o":12.91,"t":"2026-10-20T19:35:00Z","v":15754,"vw":12.892358},{"c":12.91,"h":12.91,"l":12.89,"n":160,"o":12.905,"t":"2026-10-20T19:40:00Z","v":12928,"vw":12.903006},{"c":12.94,"h":12.94,"l":12.91,"n":274,"o":12.91,"t":"2026-10-20T19:45:00Z","v":32643,"vw":12.929161},{"c":12.925,"h":12.94,"l":12.925,"n":102,"o":12.94,"t":"2026-10-20T19:50:00Z","v":8193,"vw":12.935978},{"c":12.93,"h":12.95,"l":12.92,"n":575,"o":12.925,"t":"2026-10-20T19:55:00Z","v":53698,"vw":12.936049},{"c":12.92,"h":12.92,"l":12.92,"n":6,"o":12.92,"t":"2026-10-20T20:00:00Z","v":38216,"vw":12.92},{"c":12.9068,"h":12.9068,"l":12.9068,"n":1,"o":12.9068,"t":"2026-10-20T22:40:00Z","v":150,"vw":12.9068},{"c":12.91,"h":13,"l":12.91,"n":38,"o":13,"t":"2026-10-21T13:30:00Z","v":6351,"vw":12.984668},{"c":12.91,"h":12.92,"l":12.91,"n":12,"o":12.91,"t":"2026-10-21T13:35:00Z","v":777,"vw":12.916764},{"c":12.9114,"h":12.9114,"l":12.9114,"n":2,"o":12.9114,"t":"2026-10-21T13:45:00Z","v":1001,"vw":12.9114},{"c":12.92,"h":12.9235,"l":12.91,"n":19,"o":12.91,"t":"2026-10-21T13:50:00Z","v":1708,"vw":12.919306},{"c":12.95,"h":12.95,"l":12.92,"n":24,"o":12.9387,"t":"2026-10-21T13:55:00Z","v":1486,"vw":12.937214},{"c":12.95,"h":12.95,"l":12.93,"n":24,"o":12.93,"t":"2026-10-21T14:00:00Z","v":1495,"vw":12.946},{"c":12.91,"h":12.945,"l":12.91,"n":23,"o":12.945,"t":"2026-10-21T14:05:00Z","v":6316,"vw":12.911611},{"c":12.94,"h":12.94,"l":12.9,"n":21,"o":12.9,"t":"2026-10-21T14:10:00Z","v":1365,"vw":12.927077},{"c":12.92,"h":12.935,"l":12.92,"n":19,"o":12.935,"t":"2026-10-21T14:15:00Z","v":1145,"vw":12.927471},{"c":12.91,"h":12.92,"l":12.91,"n":9,"o":12.92,"t":"2026-10-21T14:20:00Z","v":583,"vw":12.912},{"c":12.88,"h":12.91,"l":12.88,"n":100,"o":12.91,"t":"2026-10-21T14:25:00Z","v":10983,"vw":12.88889},{"c":12.91,"h":12.91,"l":12.89,"n":35,"o":12.8999,"t":"2026-10-21T14:30:00Z","v":7057,"vw":12.900146},{"c":12.93,"h":12.935,"l":12.93,"n":21,"o":12.93,"t":"2026-10-21T14:35:00Z","v":1789,"vw":12.930739},{"c":12.93,"h":12.9362,"l":12.925,"n":42,"o":12.93,"t":"2026-10-21T14:40:00Z","v":3568,"vw":12.929088},{"c":12.94,"h":12.94,"l":12.94,"n":7,"o":12.94,"t":"2026-10-21T14:45:00Z","v":562,"vw":12.94},{"c":12.92,"h":12.95,"l":12.9,"n":123,"o":12.95,"t":"2026-10-21T14:50:00Z","v":28317,"vw":12.910425},{"c":12.9,"h":12.915,"l":12.89,"n":38,"o":12.915,"t":"2026-10-21T14:55:00Z","v":8736,"vw":12.898321},{"c":12.89,"h":12.9,"l":12.875,"n":100,"o":12.89,"t":"2026-10-21T15:00:00Z","v":6938,"vw":12.886441},{"c":12.89,"h":12.89,"l":12.885,"n":21,"o":12.89,"t":"2026-10-21T15:05:00Z","v":1886,"vw":12.887995},{"c":12.885,"h":12.885,"l":12.882,"n":21,"o":12.885,"t":"2026-10-21T15:10:00Z","v":2815,"vw":12.883909},{"c":12.88,"h":12.895,"l":12.88,"n":135,"o":12.885,"t":"2026-10-21T15:15:00Z","v":12801,"vw":12.884342},{"c":12.89,"h":12.89,"l":12.88,"n":46,"o":12.88,"t":"2026-10-21T15:20:00Z","v":2666,"vw":12.885791},{"c":12.91,"h":12.91,"l":12.89,"n":27,"o":12.898,"t":"2026-10-21T15:25:00Z","v":2639,"vw":12.902946},{"c":12.92,"h":12.9299,"l":12.915,"n":31,"o":12.92,"t":"2026-10-21T15:30:00Z","v":3326,"vw":12.921945},{"c":12.915,"h":12.92,"l":12.9,"n":10,"o":12.91,"t":"2026-10-21T15:35:00Z","v":1522,"vw":12.914007},{"c":12.91,"h":12.915,"l":12.9,"n":27,"o":12.915,"t":"2026-10-21T15:40:00Z","v":3108,"vw":12.903177},{"c":12.93,"h":12.93,"l":12.905,"n":95,"o":12.905,"t":"2026-10-21T15:45:00Z","v":17571,"vw":12.917822},{"c":12.94,"h":12.94,"l":12.935,"n":14,"o":12.935,"t":"2026-10-21T15:50:00Z","v":472,"vw":12.938659},{"c":12.96,"h":12.96,"l":12.94,"n":57,"o":12.94,"t":"2026-10-21T15:55:00Z","v":5136,"vw":12.950388},{"c":12.95,"h":12.95,"l":12.945,"n":21,"o":12.95,"t":"2026-10-21T16:00:00Z","v":1538,"vw":12.948},{"c":12.95,"h":12.96,"l":12.935,"n":92,"o":12.945,"t":"2026-10-21T16:05:00Z","v":11037,"vw":12.943784},{"c":12.94,"h":12.94,"l":12.94,"n":15,"o":12.94,"t":"2026-10-21T16:10:00Z","v":500,"vw":12.94},{"c":12.95,"h":12.95,"l":12.94,"n":8,"o":12.94,"t":"2026-10-21T16:20:00Z","v":5788,"vw":12.941566},{"c":12.96,"h":12.961,"l":12.95,"n":38,"o":12.95,"t":"2026-10-21T16:25:00Z","v":1615,"vw":12.956979},{"c":12.93,"h":12.96,"l":12.93,"n":47,"o":12.96,"t":"2026-10-21T16:30:00Z","v":2738,"vw":12.94718},{"c":12.96,"h":12.96,"l":12.93,"n":115,"o":12.93,"t":"2026-10-21T16:35:00Z","v":11775,"vw":12.940621},{"c":12.95,"h":12.96,"l":12.945,"n":52,"o":12.96,"t":"2026-10-21T16:40:00Z","v":4186,"vw":12.952815},{"c":12.94,"h":12.95,"l":12.94,"n":34,"o":12.95,"t":"2026-10-21T16:45:00Z","v":1644,"vw":12.942311},{"c":12.92,"h":12.94,"l":12.92,"n":49,"o":12.94,"t":"2026-10-21T16:50:00Z","v":3498,"vw":12.93266},{"c":12.92,"h":12.93,"l":12.92,"n":30,"o":12.92,"t":"2026-10-21T16:55:00Z","v":2170,"vw":12.921284},{"c":12.925,"h":12.925,"l":12.92,"n":38,"o":12.925,"t":"2026-10-21T17:00:00Z","v":2352,"vw":12.922649},{"c":12.92,"h":12.928,"l":12.92,"n":38,"o":12.925,"t":"2026-10-21T17:05:00Z","v":3040,"vw":12.92132},{"c":12.91,"h":12.92,"l":12.9,"n":109,"o":12.92,"t":"2026-10-21T17:10:00Z","v":13796,"vw":12.911433},{"c":12.9,"h":12.91,"l":12.9,"n":93,"o":12.91,"t":"2026-10-21T17:15:00Z","v":4719,"vw":12.904284},{"c":12.905,"h":12.905,"l":12.895,"n":50,"o":12.895,"t":"2026-10-21T17:20:00Z","v":9855,"vw":12.898007},{"c":12.895,"h":12.9,"l":12.895,"n":81,"o":12.9,"t":"2026-10-21T17:25:00Z","v":3656,"vw":12.897672},{"c":12.905,"h":12.905,"l":12.895,"n":58,"o":12.895,"t":"2026-10-21T17:30:00Z","v":3215,"vw":12.897773},{"c":12.895,"h":12.905,"l":12.895,"n":50,"o":12.905,"t":"2026-10-21T17:35:00Z","v":2454,"vw":12.898823},{"c":12.895,"h":12.895,"l":12.89,"n":43,"o":12.895,"t":"2026-10-21T17:40:00Z","v":6811,"vw":12.892255},{"c":12.895,"h":12.895,"l":12.89,"n":39,"o":12.89,"t":"2026-10-21T17:45:00Z","v":6457,"vw":12.893368},{"c":12.905,"h":12.91,"l":12.89,"n":64,"o":12.9,"t":"2026-10-21T17:50:00Z","v":5592,"vw":12.899241},{"c":12.89,"h":12.905,"l":12.89,"n":45,"o":12.9,"t":"2026-10-21T17:55:00Z","v":2889,"vw":12.899473},{"c":12.875,"h":12.89,"l":12.875,"n":80,"o":12.89,"t":"2026-10-21T18:00:00Z","v":3752,"vw":12.8825},{"c":12.88,"h":12.88,"l":12.87,"n":71,"o":12.875,"t":"2026-10-21T18:05:00Z","v":4220,"vw":12.876667},{"c":12.88,"h":12.89,"l":12.875,"n":42,"o":12.875,"t":"2026-10-21T18:10:00Z","v":6134,"vw":12.882644},{"c":12.875,"h":12.88,"l":12.875,"n":60,"o":12.88,"t":"2026-10-21T18:15:00Z","v":2999,"vw":12.879561},{"c":12.86,"h":12.885,"l":12.86,"n":94,"o":12.875,"t":"2026-10-21T18:20:00Z","v":10494,"vw":12.87263},{"c":12.85,"h":12.8641,"l":12.85,"n":63,"o":12.86,"t":"2026-10-21T18:25:00Z","v":3949,"vw":12.854455},{"c":12.86,"h":12.87,"l":12.85,"n":82,"o":12.85,"t":"2026-10-21T18:30:00Z","v":8845,"vw":12.86351},{"c":12.86,"h":12.87,"l":12.86,"n":42,"o":12.87,"t":"2026-10-21T18:35:00Z","v":9083,"vw":12.868133},{"c":12.87,"h":12.87,"l":12.86,"n":30,"o":12.86,"t":"2026-10-21T18:40:00Z","v":2493,"vw":12.862211},{"c":12.8599,"h":12.86,"l":12.845,"n":182,"o":12.86,"t":"2026-10-21T18:45:00Z","v":16747,"vw":12.851692},{"c":12.835,"h":12.855,"l":12.835,"n":76,"o":12.855,"t":"2026-10-21T18:50:00Z","v":15455,"vw":12.844506},{"c":12.805,"h":12.83,"l":12.805,"n":52,"o":12.83,"t":"2026-10-21T18:55:00Z","v":4919,"vw":12.813753},{"c":12.8,"h":12.8,"l":12.79,"n":124,"o":12.8,"t":"2026-10-21T19:00:00Z","v":6989,"vw":12.795228},{"c":12.8,"h":12.82,"l":12.795,"n":93,"o":12.8,"t":"2026-10-21T19:05:00Z","v":7451,"vw":12.808607},{"c":12.815,"h":12.815,"l":12.7825,"n":58,"o":12.8,"t":"2026-10-21T19:10:00Z","v":5055,"vw":12.799333},{"c":12.82,"h":12.82,"l":12.8,"n":47,"o":12.8,"t":"2026-10-21T19:15:00Z","v":4480,"vw":12.810413},{"c":12.8101,"h":12.83,"l":12.81,"n":113,"o":12.82,"t":"2026-10-21T19:20:00Z","v":12651,"vw":12.81417},{"c":12.835,"h":12.845,"l":12.815,"n":301,"o":12.82,"t":"2026-10-21T19:25:00Z","v":32927,"vw":12.831436},{"c":12.835,"h":12.845,"l":12.83,"n":164,"o":12.835,"t":"2026-10-21T19:30:00Z","v":14021,"vw":12.834344},{"c":12.84,"h":12.84,"l":12.83,"n":80,"o":12.835,"t":"2026-10-21T19:35:00Z","v":5118,"vw":12.834047},{"c":12.84,"h":12.85,"l":12.83,"n":209,"o":12.835,"t":"2026-10-21T19:40:00Z","v":17599,"vw":12.837997},{"c":12.845,"h":12.85,"l":12.84,"n":108,"o":12.845,"t":"2026-10-21T19:45:00Z","v":7507,"vw":12.844516},{"c":12.845,"h":12.86,"l":12.835,"n":247,"o":12.845,"t":"2026-10-21T19:50:00Z","v":32652,"vw":12.848971},{"c":12.87,"h":12.888,"l":12.845,"n":811,"o":12.845,"t":"2026-10-21T19:55:00Z","v":95780,"vw":12.865973},{"c":12.89,"h":12.89,"l":12.89,"n":6,"o":12.89,"t":"2026-10-21T20:00:00Z","v":15213,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-21T20:35:00Z","v":2502,"vw":12.89},{"c":12.875,"h":12.875,"l":12.875,"n":1,"o":12.875,"t":"2026-10-21T21:00:00Z","v":100,"vw":12.875},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-21T22:30:00Z","v":130,"vw":12.9},{"c":12.9183,"h":12.95,"l":12.9183,"n":2,"o":12.95,"t":"2026-10-21T23:25:00Z","v":350,"vw":12.927357},{"c":13.025,"h":13.025,"l":12.91,"n":111,"o":12.91,"t":"2026-10-22T13:30:00Z","v":21152,"vw":12.963964},{"c":13.0264,"h":13.08,"l":13.02,"n":86,"o":13.05,"t":"2026-10-22T13:35:00Z","v":18152,"vw":13.043095},{"c":13.08,"h":13.09,"l":13.04,"n":36,"o":13.04,"t":"2026-10-22T13:40:00Z","v":2560,"vw":13.071176},{"c":13.15,"h":13.155,"l":13.1,"n":63,"o":13.1,"t":"2026-10-22T13:45:00Z","v":5398,"vw":13.128725},{"c":13.15,"h":13.16,"l":13.15,"n":31,"o":13.16,"t":"2026-10-22T13:50:00Z","v":1406,"vw":13.155186},{"c":13.18,"h":13.19,"l":13.17,"n":67,"o":13.18,"t":"2026-10-22T13:55:00Z","v":4552,"vw":13.175803},{"c":13.185,"h":13.19,"l":13.185,"n":25,"o":13.19,"t":"2026-10-22T14:00:00Z","v":1378,"vw":13.187343},{"c":13.21,"h":13.21,"l":13.2,"n":55,"o":13.2,"t":"2026-10-22T14:05:00Z","v":3682,"vw":13.204606},{"c":13.185,"h":13.2,"l":13.18,"n":59,"o":13.2,"t":"2026-10-22T14:10:00Z","v":4758,"vw":13.189258},{"c":13.17,"h":13.18,"l":13.17,"n":62,"o":13.18,"t":"2026-10-22T14:15:00Z","v":2874,"vw":13.173613},{"c":13.18,"h":13.2,"l":13.18,"n":42,"o":13.18,"t":"2026-10-22T14:20:00Z","v":2140,"vw":13.189818},{"c":13.18,"h":13.2,"l":13.1701,"n":30,"o":13.195,"t":"2026-10-22T14:25:00Z","v":2955,"vw":13.186932},{"c":13.17,"h":13.19,"l":13.16,"n":71,"o":13.19,"t":"2026-10-22T14:30:00Z","v":5722,"vw":13.170723},{"c":13.16,"h":13.17,"l":13.15,"n":46,"o":13.17,"t":"2026-10-22T14:35:00Z","v":3390,"vw":13.156855},{"c":13.17,"h":13.175,"l":13.1675,"n":69,"o":13.17,"t":"2026-10-22T14:40:00Z","v":3854,"vw":13.171122},{"c":13.155,"h":13.18,"l":13.155,"n":27,"o":13.18,"t":"2026-10-22T14:45:00Z","v":2065,"vw":13.169839},{"c":13.17,"h":13.175,"l":13.16,"n":65,"o":13.16,"t":"2026-10-22T14:50:00Z","v":7398,"vw":13.166644},{"c":13.18,"h":13.19,"l":13.17,"n":36,"o":13.17,"t":"2026-10-22T14:55:00Z","v":2592,"vw":13.181001},{"c":13.135,"h":13.185,"l":13.135,"n":76,"o":13.18,"t":"2026-10-22T15:00:00Z","v":7086,"vw":13.162323},{"c":13.15,"h":13.155,"l":13.15,"n":20,"o":13.155,"t":"2026-10-22T15:05:00Z","v":1627,"vw":13.153305},{"c":13.17,"h":13.18,"l":13.15,"n":37,"o":13.15,"t":"2026-10-22T15:10:00Z","v":3816,"vw":13.167899},{"c":13.1401,"h":13.15,"l":13.14,"n":46,"o":13.15,"t":"2026-10-22T15:15:00Z","v":4462,"vw":13.145596},{"c":13.14,"h":13.14,"l":13.135,"n":65,"o":13.14,"t":"2026-10-22T15:20:00Z","v":7175,"vw":13.139757},{"c":13.16,"h":13.165,"l":13.15,"n":81,"o":13.15,"t":"2026-10-22T15:25:00Z","v":11715,"vw":13.159304},{"c":13.18,"h":13.18,"l":13.16,"n":25,"o":13.16,"t":"2026-10-22T15:30:00Z","v":1961,"vw":13.173954},{"c":13.19,"h":13.19,"l":13.1803,"n":21,"o":13.185,"t":"2026-10-22T15:35:00Z","v":1598,"vw":13.183879},{"c":13.1682,"h":13.18,"l":13.15,"n":41,"o":13.18,"t":"2026-10-22T15:40:00Z","v":4564,"vw":13.165825},{"c":13.19,"h":13.19,"l":13.16,"n":36,"o":13.16,"t":"2026-10-22T15:45:00Z","v":2921,"vw":13.170038},{"c":13.194,"h":13.2,"l":13.185,"n":19,"o":13.19,"t":"2026-10-22T15:50:00Z","v":1323,"vw":13.193666},{"c":13.195,"h":13.195,"l":13.19,"n":32,"o":13.195,"t":"2026-10-22T15:55:00Z","v":1750,"vw":13.192554},{"c":13.21,"h":13.21,"l":13.2,"n":38,"o":13.2,"t":"2026-10-22T16:00:00Z","v":2978,"vw":13.20561},{"c":13.2,"h":13.21,"l":13.19,"n":52,"o":13.2,"t":"2026-10-22T16:05:00Z","v":11614,"vw":13.201713},{"c":13.19,"h":13.195,"l":13.18,"n":23,"o":13.19,"t":"2026-10-22T16:10:00Z","v":2130,"vw":13.190011},{"c":13.195,"h":13.2,"l":13.19,"n":20,"o":13.19,"t":"2026-10-22T16:15:00Z","v":1846,"vw":13.194768},{"c":13.21,"h":13.22,"l":13.2,"n":31,"o":13.2,"t":"2026-10-22T16:20:00Z","v":2460,"vw":13.204407},{"c":13.24,"h":13.24,"l":13.22,"n":19,"o":13.22,"t":"2026-10-22T16:25:00Z","v":1772,"vw":13.225894},{"c":13.2,"h":13.24,"l":13.2,"n":337,"o":13.225,"t":"2026-10-22T16:30:00Z","v":71053,"vw":13.207656},{"c":13.205,"h":13.22,"l":13.1907,"n":61,"o":13.2,"t":"2026-10-22T16:35:00Z","v":10553,"vw":13.210005},{"c":13.205,"h":13.21,"l":13.195,"n":67,"o":13.2,"t":"2026-10-22T16:40:00Z","v":7777,"vw":13.201497},{"c":13.2,"h":13.205,"l":13.2,"n":95,"o":13.205,"t":"2026-10-22T16:45:00Z","v":6151,"vw":13.201465},{"c":13.21,"h":13.2298,"l":13.205,"n":81,"o":13.21,"t":"2026-10-22T16:50:00Z","v":7028,"vw":13.218248},{"c":13.225,"h":13.225,"l":13.215,"n":44,"o":13.215,"t":"2026-10-22T16:55:00Z","v":3613,"vw":13.220286},{"c":13.215,"h":13.225,"l":13.215,"n":53,"o":13.225,"t":"2026-10-22T17:00:00Z","v":2888,"vw":13.220387},{"c":13.2055,"h":13.215,"l":13.2001,"n":55,"o":13.21,"t":"2026-10-22T17:05:00Z","v":8084,"vw":13.209211},{"c":13.2,"h":13.205,"l":13.2,"n":32,"o":13.205,"t":"2026-10-22T17:10:00Z","v":2266,"vw":13.20174},{"c":13.2,"h":13.215,"l":13.2,"n":51,"o":13.205,"t":"2026-10-22T17:15:00Z","v":4941,"vw":13.208525},{"c":13.205,"h":13.205,"l":13.2,"n":11,"o":13.2,"t":"2026-10-22T17:20:00Z","v":1319,"vw":13.20461},{"c":13.2175,"h":13.2175,"l":13.205,"n":43,"o":13.205,"t":"2026-10-22T17:25:00Z","v":3501,"vw":13.211094},{"c":13.225,"h":13.225,"l":13.21,"n":34,"o":13.21,"t":"2026-10-22T17:30:00Z","v":4231,"vw":13.2165},{"c":13.2096,"h":13.225,"l":13.2096,"n":60,"o":13.225,"t":"2026-10-22T17:35:00Z","v":3883,"vw":13.219644},{"c":13.22,"h":13.22,"l":13.21,"n":30,"o":13.21,"t":"2026-10-22T17:40:00Z","v":2062,"vw":13.217389},{"c":13.22,"h":13.23,"l":13.22,"n":38,"o":13.22,"t":"2026-10-22T17:45:00Z","v":2650,"vw":13.223389},{"c":13.225,"h":13.23,"l":13.225,"n":17,"o":13.225,"t":"2026-10-22T17:50:00Z","v":1096,"vw":13.225527},{"c":13.255,"h":13.255,"l":13.22,"n":113,"o":13.225,"t":"2026-10-22T17:55:00Z","v":13194,"vw":13.240629},{"c":13.255,"h":13.26,"l":13.245,"n":83,"o":13.255,"t":"2026-10-22T18:00:00Z","v":14354,"vw":13.251766},{"c":13.25,"h":13.26,"l":13.25,"n":61,"o":13.255,"t":"2026-10-22T18:05:00Z","v":4834,"vw":13.256543},{"c":13.26,"h":13.26,"l":13.245,"n":69,"o":13.245,"t":"2026-10-22T18:10:00Z","v":5536,"vw":13.249565},{"c":13.28,"h":13.28,"l":13.255,"n":66,"o":13.255,"t":"2026-10-22T18:15:00Z","v":2733,"vw":13.263099},{"c":13.285,"h":13.285,"l":13.275,"n":33,"o":13.275,"t":"2026-10-22T18:20:00Z","v":1326,"vw":13.28141},{"c":13.28,"h":13.285,"l":13.28,"n":56,"o":13.28,"t":"2026-10-22T18:25:00Z","v":2295,"vw":13.281503},{"c":13.28,"h":13.285,"l":13.2701,"n":53,"o":13.2701,"t":"2026-10-22T18:30:00Z","v":3829,"vw":13.278043},{"c":13.285,"h":13.285,"l":13.28,"n":24,"o":13.28,"t":"2026-10-22T18:35:00Z","v":1174,"vw":13.280746},{"c":13.2902,"h":13.295,"l":13.285,"n":57,"o":13.285,"t":"2026-10-22T18:40:00Z","v":3468,"vw":13.289467},{"c":13.31,"h":13.31,"l":13.29,"n":33,"o":13.29,"t":"2026-10-22T18:45:00Z","v":1708,"vw":13.303043},{"c":13.305,"h":13.3088,"l":13.305,"n":42,"o":13.305,"t":"2026-10-22T18:50:00Z","v":1887,"vw":13.305449},{"c":13.2811,"h":13.3,"l":13.2811,"n":107,"o":13.3,"t":"2026-10-22T18:55:00Z","v":6234,"vw":13.292602},{"c":13.29,"h":13.295,"l":13.28,"n":61,"o":13.29,"t":"2026-10-22T19:00:00Z","v":7729,"vw":13.286244},{"c":13.31,"h":13.31,"l":13.29,"n":35,"o":13.3,"t":"2026-10-22T19:05:00Z","v":2706,"vw":13.301097},{"c":13.295,"h":13.31,"l":13.29,"n":102,"o":13.3,"t":"2026-10-22T19:10:00Z","v":9519,"vw":13.298675},{"c":13.27,"h":13.3,"l":13.27,"n":37,"o":13.3,"t":"2026-10-22T19:15:00Z","v":2193,"vw":13.287222},{"c":13.28,"h":13.28,"l":13.272,"n":41,"o":13.28,"t":"2026-10-22T19:20:00Z","v":2921,"vw":13.279698},{"c":13.26,"h":13.28,"l":13.26,"n":59,"o":13.28,"t":"2026-10-22T19:25:00Z","v":9390,"vw":13.262076},{"c":13.27,"h":13.28,"l":13.27,"n":41,"o":13.27,"t":"2026-10-22T19:30:00Z","v":1548,"vw":13.270989},{"c":13.295,"h":13.295,"l":13.27,"n":126,"o":13.27,"t":"2026-10-22T19:35:00Z","v":8175,"vw":13.276278},{"c":13.27,"h":13.305,"l":13.27,"n":164,"o":13.295,"t":"2026-10-22T19:40:00Z","v":9925,"vw":13.290662},{"c":13.255,"h":13.255,"l":13.235,"n":200,"o":13.25,"t":"2026-10-22T19:45:00Z","v":22838,"vw":13.242507},{"c":13.2712,"h":13.2899,"l":13.255,"n":186,"o":13.255,"t":"2026-10-22T19:50:00Z","v":12417,"vw":13.270974},{"c":13.25,"h":13.28,"l":13.245,"n":469,"o":13.28,"t":"2026-10-22T19:55:00Z","v":37369,"vw":13.257164},{"c":13.25,"h":13.25,"l":13.25,"n":4,"o":13.25,"t":"2026-10-22T20:00:00Z","v":26986,"vw":13.25},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-22T20:30:00Z","v":600,"vw":13.25}],"history":[{"c":20.05,"h":20.08,"l":19.58,"n":5347,"o":20.02,"t":"2024-10-21T04:00:00Z","v":862956,"vw":19.847229},{"c":19.66,"h":20.14,"l":19.6,"n":4346,"o":20.05,"t":"2024-10-22T04:00:00Z","v":722703,"vw":19.744196},{"c":19.56,"h":19.8355,"l":19.51,"n":2765,"o":19.69,"t":"2024-10-23T04:00:00Z","v":475099,"vw":19.634953},{"c":19.62,"h":19.72,"l":19.48,"n":4184,"o":19.58,"t":"2024-10-24T04:00:00Z","v":704252,"vw":19.569787},{"c":19.81,"h":19.81,"l":19.53,"n":3669,"o":19.54,"t":"2024-10-25T04:00:00Z","v":545223,"vw":19.675753},{"c":20.25,"h":20.385,"l":19.86,"n":6656,"o":19.89,"t":"2024-10-28T04:00:00Z","v":2055083,"vw":20.242256},{"c":19.95,"h":20.33,"l":19.91,"n":4112,"o":20.25,"t":"2024-10-29T04:00:00Z","v":659085,"vw":20.057935},{"c":19.89,"h":20.15,"l":19.83,"n":4002,"o":19.96,"t":"2024-10-30T04:00:00Z","v":679966,"vw":19.951792},{"c":19.88,"h":19.95,"l":19.8,"n":3812,"o":19.95,"t":"2024-10-31T04:00:00Z","v":497099,"vw":19.867512},{"c":20.02,"h":20.14,"l":19.91,"n":2719,"o":20,"t":"2024-11-01T04:00:00Z","v":373043,"vw":20.041194},{"c":19.64,"h":20.14,"l":19.62,"n":3283,"o":20.14,"t":"2024-11-04T05:00:00Z","v":447034,"vw":19.785842},{"c":19.63,"h":19.8,"l":19.52,"n":3465,"o":19.75,"t":"2024-11-05T05:00:00Z","v":424845,"vw":19.685481},{"c":19.84,"h":19.92,"l":19.67,"n":3000,"o":19.87,"t":"2024-11-06T05:00:00Z","v":446160,"vw":19.804864},{"c":20.22,"h":20.24,"l":19.82,"n":4479,"o":19.85,"t":"2024-11-07T05:00:00Z","v":618490,"vw":20.03188},{"c":20.24,"h":20.3,"l":19.8177,"n":3391,"o":20.11,"t":"2024-11-08T05:00:00Z","v":571772,"vw":20.100731},{"c":20.11,"h":20.5,"l":20.1,"n":3230,"o":20.29,"t":"2024-11-11T05:00:00Z","v":575399,"vw":20.346522},{"c":19.96,"h":20.49,"l":19.88,"n":3367,"o":20.37,"t":"2024-11-12T05:00:00Z","v":464279,"vw":20.059923},{"c":20.29,"h":20.434,"l":20.03,"n":4991,"o":20.1,"t":"2024-11-13T05:00:00Z","v":777727,"vw":20.260206},{"c":20.21,"h":20.3694,"l":20.145,"n":3173,"o":20.27,"t":"2024-11-14T05:00:00Z","v":415400,"vw":20.250664},{"c":20.33,"h":20.445,"l":20.12,"n":3940,"o":20.2,"t":"2024-11-15T05:00:00Z","v":631773,"vw":20.321144},{"c":20.55,"h":20.64,"l":20.3,"n":3222,"o":20.37,"t":"2024-11-18T05:00:00Z","v":533287,"vw":20.513671},{"c":20.57,"h":20.61,"l":20.22,"n":3149,"o":20.52,"t":"2024-11-19T05:00:00Z","v":314959,"vw":20.410536},{"c":20.48,"h":20.65,"l":20.18,"n":3397,"o":20.64,"t":"2024-11-20T05:00:00Z","v":1186522,"vw":20.366181},{"c":20.63,"h":20.65,"l":20.42,"n":2028,"o":20.52,"t":"2024-11-21T05:00:00Z","v":360848,"vw":20.587274},{"c":20.43,"h":20.67,"l":20.35,"n":2905,"o":20.67,"t":"2024-11-22T05:00:00Z","v":406455,"vw":20.52241},{"c":20.8,"h":20.93,"l":20.52,"n":4666,"o":20.52,"t":"2024-11-25T05:00:00Z","v":911807,"vw":20.759708},{"c":20.74,"h":20.9299,"l":20.69,"n":4549,"o":20.87,"t":"2024-11-26T05:00:00Z","v":535249,"vw":20.82172},{"c":20.84,"h":20.9,"l":20.63,"n":4332,"o":20.68,"t":"2024-11-27T05:00:00Z","v":440966,"vw":20.78114},{"c":21.34,"h":21.42,"l":20.9517,"n":2260,"o":21,"t":"2024-11-29T05:00:00Z","v":376917,"vw":21.189056},{"c":21.27,"h":21.72,"l":21.24,"n":3688,"o":21.43,"t":"2024-12-02T05:00:00Z","v":470116,"vw":21.458821},{"c":21.08,"h":21.37,"l":21.02,"n":2739,"o":21.3,"t":"2024-12-03T05:00:00Z","v":283095,"vw":21.114435},{"c":21.33,"h":21.385,"l":21.1012,"n":3602,"o":21.34,"t":"2024-12-04T05:00:00Z","v":415500,"vw":21.261461},{"c":21.01,"h":21.4,"l":20.98,"n":3304,"o":21.39,"t":"2024-12-05T05:00:00Z","v":422242,"vw":21.104117},{"c":21.13,"h":21.18,"l":20.95,"n":2154,"o":21.01,"t":"2024-12-06T05:00:00Z","v":250530,"vw":21.088389},{"c":20.97,"h":21.23,"l":20.95,"n":2288,"o":21.2,"t":"2024-12-09T05:00:00Z","v":282510,"vw":21.066802},{"c":21.06,"h":21.15,"l":20.88,"n":2906,"o":20.95,"t":"2024-12-10T05:00:00Z","v":303611,"vw":21.025891},{"c":21.39,"h":21.43,"l":21.02,"n":4055,"o":21.24,"t":"2024-12-11T05:00:00Z","v":451596,"vw":21.235444},{"c":21.3,"h":21.57,"l":21.22,"n":3715,"o":21.46,"t":"2024-12-12T05:00:00Z","v":415288,"vw":21.3774},{"c":21.18,"h":21.31,"l":21.06,"n":2390,"o":21.31,"t":"2024-12-13T05:00:00Z","v":269817,"vw":21.228188},{"c":21.24,"h":21.35,"l":21.03,"n":3711,"o":21.21,"t":"2024-12-16T05:00:00Z","v":396266,"vw":21.207564},{"c":21.38,"h":21.49,"l":21.2,"n":3562,"o":21.25,"t":"2024-12-17T05:00:00Z","v":308569,"vw":21.363537},{"c":20.85,"h":21.62,"l":20.8,"n":3774,"o":21.38,"t":"2024-12-18T05:00:00Z","v":397403,"vw":21.201405},{"c":20.64,"h":21.48,"l":20.61,"n":5684,"o":21.48,"t":"2024-12-19T05:00:00Z","v":554325,"vw":20.725166},{"c":20.84,"h":21.07,"l":20.61,"n":4174,"o":20.61,"t":"2024-12-20T05:00:00Z","v":474301,"vw":20.87447},{"c":20.76,"h":21,"l":20.62,"n":3202,"o":21,"t":"2024-12-23T05:00:00Z","v":225487,"vw":20.746707},{"c":21.01,"h":21.07,"l":20.65,"n":1465,"o":20.65,"t":"2024-12-24T05:00:00Z","v":161283,"vw":20.914539},{"c":21.18,"h":21.29,"l":20.9453,"n":3200,"o":21,"t":"2024-12-26T05:00:00Z","v":323038,"vw":21.144241},{"c":21.35,"h":21.35,"l":21.022,"n":3213,"o":21.06,"t":"2024-12-27T05:00:00Z","v":315122,"vw":21.193941},{"c":21.33,"h":21.43,"l":21.12,"n":2164,"o":21.3,"t":"2024-12-30T05:00:00Z","v":278998,"vw":21.331977},{"c":20.66,"h":20.9506,"l":20.6,"n":3514,"o":20.81,"t":"2024-12-31T05:00:00Z","v":364466,"vw":20.708025},{"c":20.91,"h":21.17,"l":20.77,"n":3137,"o":20.98,"t":"2025-01-02T05:00:00Z","v":384063,"vw":20.922514},{"c":20.82,"h":20.99,"l":20.78,"n":2403,"o":20.95,"t":"2025-01-03T05:00:00Z","v":355386,"vw":20.909338},{"c":20.5,"h":20.9199,"l":20.47,"n":2774,"o":20.76,"t":"2025-01-06T05:00:00Z","v":347111,"vw":20.582217},{"c":20.71,"h":20.76,"l":20.33,"n":2449,"o":20.56,"t":"2025-01-07T05:00:00Z","v":316510,"vw":20.543773},{"c":20.53,"h":20.76,"l":20.46,"n":2266,"o":20.76,"t":"2025-01-08T05:00:00Z","v":177707,"vw":20.579888},{"c":20.52,"h":20.58,"l":20.23,"n":3780,"o":20.4,"t":"2025-01-10T05:00:00Z","v":679748,"vw":20.38872},{"c":20.93,"h":20.93,"l":20.4,"n":3812,"o":20.52,"t":"2025-01-13T05:00:00Z","v":448234,"vw":20.629362},{"c":21.02,"h":21.07,"l":20.7601,"n":3906,"o":20.92,"t":"2025-01-14T05:00:00Z","v":345569,"vw":20.938907},{"c":21.05,"h":21.18,"l":20.88,"n":2338,"o":21.18,"t":"2025-01-15T05:00:00Z","v":336587,"vw":20.981461},{"c":21.25,"h":21.2852,"l":20.88,"n":2987,"o":21,"t":"2025-01-16T05:00:00Z","v":319377,"vw":21.112414},{"c":21.43,"h":21.5783,"l":21.23,"n":3295,"o":21.31,"t":"2025-01-17T05:00:00Z","v":278430,"vw":21.379267},{"c":21.61,"h":21.685,"l":21.43,"n":2710,"o":21.5,"t":"2025-01-21T05:00:00Z","v":376357,"vw":21.574796},{"c":21.17,"h":21.525,"l":20.9,"n":6680,"o":21.5,"t":"2025-01-22T05:00:00Z","v":1005119,"vw":21.141838},{"c":20.8,"h":21.1,"l":20.65,"n":8609,"o":20.94,"t":"2025-01-23T05:00:00Z","v":1443916,"vw":20.809119},{"c":20.79,"h":21,"l":20.64,"n":6215,"o":20.76,"t":"2025-01-24T05:00:00Z","v":1111086,"vw":20.785619},{"c":21.03,"h":21.05,"l":20.55,"n":8053,"o":20.7,"t":"2025-01-27T05:00:00Z","v":1629934,"vw":20.846451},{"c":21.08,"h":21.75,"l":20.89,"n":7103,"o":21,"t":"2025-01-28T05:00:00Z","v":1356402,"vw":21.186817},{"c":20.88,"h":21.2,"l":20.8,"n":5307,"o":21.08,"t":"2025-01-29T05:00:00Z","v":894680,"vw":20.966191},{"c":21.05,"h":21.16,"l":20.81,"n":5108,"o":21.07,"t":"2025-01-30T05:00:00Z","v":825944,"vw":21.021951},{"c":21.01,"h":21.18,"l":20.86,"n":3994,"o":21.01,"t":"2025-01-31T05:00:00Z","v":595103,"vw":21.029163},{"c":20.99,"h":21.055,"l":20.7494,"n":4054,"o":20.8,"t":"2025-02-03T05:00:00Z","v":434583,"vw":20.952507},{"c":20.74,"h":21.11,"l":20.64,"n":6311,"o":21.11,"t":"2025-02-04T05:00:00Z","v":653037,"vw":20.770714},{"c":20.82,"h":20.82,"l":20.62,"n":3763,"o":20.7,"t":"2025-02-05T05:00:00Z","v":468189,"vw":20.72235},{"c":20.76,"h":20.88,"l":20.7,"n":4083,"o":20.82,"t":"2025-02-06T05:00:00Z","v":525118,"vw":20.764966},{"c":20.66,"h":20.8544,"l":20.58,"n":5971,"o":20.78,"t":"2025-02-07T05:00:00Z","v":756298,"vw":20.662188},{"c":20.58,"h":20.7267,"l":20.4,"n":5614,"o":20.62,"t":"2025-02-10T05:00:00Z","v":686769,"vw":20.52599},{"c":20.59,"h":20.72,"l":20.48,"n":5303,"o":20.48,"t":"2025-02-11T05:00:00Z","v":634894,"vw":20.597448},{"c":20.47,"h":20.56,"l":20.39,"n":4244,"o":20.45,"t":"2025-02-12T05:00:00Z","v":532769,"vw":20.461409},{"c":20.66,"h":20.66,"l":20.465,"n":4037,"o":20.58,"t":"2025-02-13T05:00:00Z","v":592043,"vw":20.549564},{"c":20.89,"h":20.89,"l":20.62,"n":3702,"o":20.62,"t":"2025-02-14T05:00:00Z","v":445848,"vw":20.769837},{"c":20.96,"h":20.96,"l":20.74,"n":3582,"o":20.9,"t":"2025-02-18T05:00:00Z","v":439978,"vw":20.853734},{"c":20.98,"h":21,"l":20.8111,"n":2727,"o":20.9,"t":"2025-02-19T05:00:00Z","v":397484,"vw":20.969454},{"c":20.83,"h":21,"l":20.7,"n":4042,"o":21,"t":"2025-02-20T05:00:00Z","v":537093,"vw":20.830947},{"c":20.7,"h":20.91,"l":20.56,"n":6191,"o":20.9,"t":"2025-02-21T05:00:00Z","v":756235,"vw":20.714621},{"c":20.6,"h":20.76,"l":20.5,"n":4925,"o":20.72,"t":"2025-02-24T05:00:00Z","v":800703,"vw":20.591604},{"c":20.96,"h":21,"l":20.54,"n":6980,"o":20.65,"t":"2025-02-25T05:00:00Z","v":1363302,"vw":20.841904},{"c":20.75,"h":21,"l":20.7,"n":5208,"o":20.96,"t":"2025-02-26T05:00:00Z","v":846813,"vw":20.854354},{"c":20.7,"h":20.85,"l":20.61,"n":6157,"o":20.78,"t":"2025-02-27T05:00:00Z","v":549403,"vw":20.758338},{"c":20.24,"h":20.64,"l":20.13,"n":9006,"o":20.48,"t":"2025-02-28T05:00:00Z","v":1569351,"vw":20.274013},{"c":20.41,"h":20.58,"l":20.2873,"n":8183,"o":20.45,"t":"2025-03-03T05:00:00Z","v":1063603,"vw":20.42794},{"c":20.06,"h":20.3055,"l":20.01,"n":4840,"o":20.25,"t":"2025-03-04T05:00:00Z","v":759706,"vw":20.113885},{"c":20.13,"h":20.225,"l":19.95,"n":4595,"o":20.2,"t":"2025-03-05T05:00:00Z","v":710857,"vw":20.05312},{"c":19.98,"h":20.16,"l":19.95,"n":4557,"o":20.13,"t":"2025-03-06T05:00:00Z","v":589413,"vw":20.042429},{"c":20.24,"h":20.319,"l":20.01,"n":4561,"o":20.09,"t":"2025-03-07T05:00:00Z","v":635022,"vw":20.170724},{"c":20.15,"h":20.33,"l":20.055,"n":6008,"o":20.16,"t":"2025-03-10T04:00:00Z","v":597986,"vw":20.193483},{"c":20.08,"h":20.31,"l":19.96,"n":5125,"o":20.2,"t":"2025-03-11T04:00:00Z","v":693504,"vw":20.088454},{"c":20.11,"h":20.3,"l":20.056,"n":5064,"o":20.26,"t":"2025-03-12T04:00:00Z","v":564009,"vw":20.17645},{"c":19.91,"h":20.16,"l":19.87,"n":5165,"o":20.05,"t":"2025-03-13T04:00:00Z","v":767243,"vw":19.969225},{"c":20.13,"h":20.26,"l":20,"n":5602,"o":20.1,"t":"2025-03-14T04:00:00Z","v":663391,"vw":20.139998},{"c":20.51,"h":20.525,"l":20.21,"n":4300,"o":20.21,"t":"2025-03-17T04:00:00Z","v":553602,"vw":20.368657},{"c":20.63,"h":20.65,"l":20.4,"n":3681,"o":20.57,"t":"2025-03-18T04:00:00Z","v":447546,"vw":20.553078},{"c":20.57,"h":20.73,"l":20.485,"n":4256,"o":20.59,"t":"2025-03-19T04:00:00Z","v":557685,"vw":20.598187},{"c":20.55,"h":20.64,"l":20.45,"n":5103,"o":20.6,"t":"2025-03-20T04:00:00Z","v":726602,"vw":20.547047},{"c":20.73,"h":20.8,"l":20.52,"n":4599,"o":20.52,"t":"2025-03-21T04:00:00Z","v":609658,"vw":20.727106},{"c":20.64,"h":20.78,"l":20.6,"n":3761,"o":20.73,"t":"2025-03-24T04:00:00Z","v":501317,"vw":20.684923},{"c":20.72,"h":20.75,"l":20.62,"n":3638,"o":20.75,"t":"2025-03-25T04:00:00Z","v":357388,"vw":20.696732},{"c":20.65,"h":20.705,"l":20.5,"n":4067,"o":20.69,"t":"2025-03-26T04:00:00Z","v":426480,"vw":20.633238},{"c":20.87,"h":20.89,"l":20.63,"n":4475,"o":20.63,"t":"2025-03-27T04:00:00Z","v":615721,"vw":20.795875},{"c":20.67,"h":20.9,"l":20.55,"n":5009,"o":20.88,"t":"2025-03-28T04:00:00Z","v":579180,"vw":20.717517},{"c":19.96,"h":20.16,"l":19.85,"n":6468,"o":20.06,"t":"2025-03-31T04:00:00Z","v":1051485,"vw":20.00488},{"c":20.38,"h":20.425,"l":19.95,"n":3527,"o":19.95,"t":"2025-04-01T04:00:00Z","v":517694,"vw":20.270517},{"c":20.28,"h":20.38,"l":20.17,"n":4188,"o":20.36,"t":"2025-04-02T04:00:00Z","v":476748,"vw":20.272608},{"c":20.08,"h":20.45,"l":19.89,"n":4536,"o":19.89,"t":"2025-04-03T04:00:00Z","v":614714,"vw":20.089956},{"c":18.76,"h":20.01,"l":18.63,"n":11490,"o":19.97,"t":"2025-04-04T04:00:00Z","v":1549052,"vw":19.114332},{"c":18.36,"h":18.9699,"l":17.95,"n":8427,"o":18.25,"t":"2025-04-07T04:00:00Z","v":1160316,"vw":18.420999},{"c":17.79,"h":18.9151,"l":17.68,"n":7378,"o":18.86,"t":"2025-04-08T04:00:00Z","v":1072854,"vw":18.223898},{"c":18.73,"h":18.98,"l":17.5901,"n":8562,"o":17.75,"t":"2025-04-09T04:00:00Z","v":1137435,"vw":18.313474},{"c":18.13,"h":18.84,"l":17.87,"n":6347,"o":18.27,"t":"2025-04-10T04:00:00Z","v":752298,"vw":18.282315},{"c":18.5,"h":18.56,"l":18.105,"n":4939,"o":18.11,"t":"2025-04-11T04:00:00Z","v":562626,"vw":18.375241},{"c":19.12,"h":19.27,"l":18.8,"n":5193,"o":18.84,"t":"2025-04-14T04:00:00Z","v":568322,"vw":19.01759},{"c":19.15,"h":19.43,"l":19.04,"n":4822,"o":19.2,"t":"2025-04-15T04:00:00Z","v":465200,"vw":19.243756},{"c":19.09,"h":19.3754,"l":19.02,"n":3523,"o":19.14,"t":"2025-04-16T04:00:00Z","v":362069,"vw":19.164957},{"c":19.33,"h":19.34,"l":19.05,"n":4457,"o":19.05,"t":"2025-04-17T04:00:00Z","v":374731,"vw":19.278533},{"c":19.1,"h":19.23,"l":18.9,"n":3541,"o":19.2,"t":"2025-04-21T04:00:00Z","v":339880,"vw":19.062685},{"c":19.48,"h":19.5707,"l":19.16,"n":1762,"o":19.23,"t":"2025-04-22T04:00:00Z","v":249257,"vw":19.412674},{"c":19.3,"h":19.97,"l":19.24,"n":3533,"o":19.94,"t":"2025-04-23T04:00:00Z","v":403171,"vw":19.455118},{"c":19.38,"h":19.48,"l":19.25,"n":2965,"o":19.3,"t":"2025-04-24T04:00:00Z","v":285458,"vw":19.352624},{"c":19.32,"h":19.49,"l":19.21,"n":2130,"o":19.27,"t":"2025-04-25T04:00:00Z","v":269290,"vw":19.321288},{"c":19.31,"h":19.46,"l":19.17,"n":5499,"o":19.38,"t":"2025-04-28T04:00:00Z","v":786229,"vw":19.313262},{"c":19.49,"h":19.5,"l":19.235,"n":3193,"o":19.31,"t":"2025-04-29T04:00:00Z","v":348074,"vw":19.393685},{"c":19.48,"h":19.56,"l":19.2,"n":3730,"o":19.53,"t":"2025-04-30T04:00:00Z","v":634066,"vw":19.426239},{"c":19.24,"h":19.66,"l":19.21,"n":3773,"o":19.49,"t":"2025-05-01T04:00:00Z","v":370395,"vw":19.420516},{"c":19.41,"h":19.63,"l":19.28,"n":3918,"o":19.36,"t":"2025-05-02T04:00:00Z","v":418133,"vw":19.450943},{"c":19.22,"h":19.5,"l":19.17,"n":2712,"o":19.4,"t":"2025-05-05T04:00:00Z","v":261180,"vw":19.262791},{"c":19.22,"h":19.35,"l":19.12,"n":3799,"o":19.15,"t":"2025-05-06T04:00:00Z","v":262373,"vw":19.234429},{"c":19.04,"h":19.31,"l":19.02,"n":3625,"o":19.15,"t":"2025-05-07T04:00:00Z","v":371762,"vw":19.148252},{"c":19.26,"h":19.4299,"l":19.115,"n":4302,"o":19.21,"t":"2025-05-08T04:00:00Z","v":367062,"vw":19.247087},{"c":18.6,"h":19.1092,"l":18.52,"n":7476,"o":19,"t":"2025-05-09T04:00:00Z","v":1001971,"vw":18.730162},{"c":19.64,"h":19.85,"l":19,"n":6779,"o":19,"t":"2025-05-12T04:00:00Z","v":868357,"vw":19.593595},{"c":19.6,"h":19.74,"l":19.36,"n":5907,"o":19.46,"t":"2025-05-13T04:00:00Z","v":533388,"vw":19.601306},{"c":19.63,"h":19.75,"l":19.53,"n":3651,"o":19.75,"t":"2025-05-14T04:00:00Z","v":332140,"vw":19.639484},{"c":19.85,"h":19.9,"l":19.63,"n":4618,"o":19.63,"t":"2025-05-15T04:00:00Z","v":390869,"vw":19.793768},{"c":19.85,"h":19.99,"l":19.75,"n":2934,"o":19.86,"t":"2025-05-16T04:00:00Z","v":223825,"vw":19.837686},{"c":20,"h":20,"l":19.65,"n":2724,"o":19.7,"t":"2025-05-19T04:00:00Z","v":354488,"vw":19.850642},{"c":19.86,"h":19.9812,"l":19.8,"n":2646,"o":19.98,"t":"2025-05-20T04:00:00Z","v":316448,"vw":19.859996},{"c":19.38,"h":19.88,"l":19.3,"n":4441,"o":19.71,"t":"2025-05-21T04:00:00Z","v":385347,"vw":19.472315},{"c":19.3,"h":19.565,"l":19.28,"n":2904,"o":19.45,"t":"2025-05-22T04:00:00Z","v":323269,"vw":19.408648},{"c":19.48,"h":19.52,"l":19.18,"n":2778,"o":19.24,"t":"2025-05-23T04:00:00Z","v":247745,"vw":19.402572},{"c":19.68,"h":19.7,"l":19.46,"n":2681,"o":19.5,"t":"2025-05-27T04:00:00Z","v":208147,"vw":19.634198},{"c":19.73,"h":19.83,"l":19.66,"n":2885,"o":19.67,"t":"2025-05-28T04:00:00Z","v":211021,"vw":19.738142},{"c":19.69,"h":19.82,"l":19.52,"n":3226,"o":19.75,"t":"2025-05-29T04:00:00Z","v":286021,"vw":19.647738},{"c":19.75,"h":19.94,"l":19.6608,"n":3099,"o":19.71,"t":"2025-05-30T04:00:00Z","v":258799,"vw":19.738914},{"c":19.51,"h":19.7,"l":19.48,"n":2907,"o":19.7,"t":"2025-06-02T04:00:00Z","v":301430,"vw":19.558137},{"c":19.63,"h":19.64,"l":19.3393,"n":3810,"o":19.54,"t":"2025-06-03T04:00:00Z","v":289755,"vw":19.563234},{"c":19.49,"h":19.73,"l":19.4153,"n":4548,"o":19.62,"t":"2025-06-04T04:00:00Z","v":348707,"vw":19.532112},{"c":19.43,"h":19.52,"l":19.31,"n":2871,"o":19.43,"t":"2025-06-05T04:00:00Z","v":292976,"vw":19.423901},{"c":19.46,"h":19.68,"l":19.44,"n":5299,"o":19.57,"t":"2025-06-06T04:00:00Z","v":829386,"vw":19.522056},{"c":19.64,"h":19.73,"l":19.46,"n":3632,"o":19.51,"t":"2025-06-09T04:00:00Z","v":281215,"vw":19.671779},{"c":19.53,"h":19.6887,"l":19.45,"n":3735,"o":19.57,"t":"2025-06-10T04:00:00Z","v":364469,"vw":19.516716},{"c":19.39,"h":19.62,"l":19.32,"n":4378,"o":19.55,"t":"2025-06-11T04:00:00Z","v":416866,"vw":19.465078},{"c":19.48,"h":19.5,"l":19.33,"n":2900,"o":19.34,"t":"2025-06-12T04:00:00Z","v":293716,"vw":19.428109},{"c":19.45,"h":19.46,"l":19.29,"n":2889,"o":19.35,"t":"2025-06-13T04:00:00Z","v":317201,"vw":19.401393},{"c":19.26,"h":19.55,"l":19.1603,"n":4524,"o":19.55,"t":"2025-06-16T04:00:00Z","v":490849,"vw":19.301935},{"c":19.29,"h":19.39,"l":19.13,"n":5226,"o":19.24,"t":"2025-06-17T04:00:00Z","v":470023,"vw":19.258624},{"c":19.4,"h":19.4973,"l":19.32,"n":2614,"o":19.33,"t":"2025-06-18T04:00:00Z","v":320303,"vw":19.429682},{"c":19.34,"h":19.51,"l":19.26,"n":3525,"o":19.4,"t":"2025-06-20T04:00:00Z","v":558314,"vw":19.343134},{"c":18.96,"h":19.32,"l":18.845,"n":6204,"o":19.3,"t":"2025-06-23T04:00:00Z","v":988560,"vw":19.057574},{"c":19.12,"h":19.35,"l":19.0232,"n":4255,"o":19.05,"t":"2025-06-24T04:00:00Z","v":453548,"vw":19.175217},{"c":19.11,"h":19.2899,"l":19.0501,"n":3297,"o":19.13,"t":"2025-06-25T04:00:00Z","v":342494,"vw":19.13234},{"c":19.28,"h":19.375,"l":19.14,"n":3122,"o":19.14,"t":"2025-06-26T04:00:00Z","v":315057,"vw":19.278823},{"c":19.22,"h":19.4299,"l":19.12,"n":3714,"o":19.32,"t":"2025-06-27T04:00:00Z","v":343572,"vw":19.273488},{"c":18.72,"h":18.97,"l":18.64,"n":5302,"o":18.75,"t":"2025-06-30T04:00:00Z","v":525354,"vw":18.759873},{"c":18.88,"h":18.945,"l":18.685,"n":4397,"o":18.73,"t":"2025-07-01T04:00:00Z","v":383659,"vw":18.824316},{"c":19.15,"h":19.15,"l":18.855,"n":3850,"o":18.89,"t":"2025-07-02T04:00:00Z","v":361883,"vw":19.039164},{"c":19.17,"h":19.22,"l":19.01,"n":3049,"o":19.15,"t":"2025-07-03T04:00:00Z","v":300313,"vw":19.153889},{"c":18.93,"h":19.1515,"l":18.86,"n":5509,"o":19.15,"t":"2025-07-07T04:00:00Z","v":466851,"vw":18.974082},{"c":19.07,"h":19.19,"l":18.86,"n":4355,"o":18.88,"t":"2025-07-08T04:00:00Z","v":420418,"vw":19.077643},{"c":19.1,"h":19.15,"l":18.842,"n":4025,"o":19.14,"t":"2025-07-09T04:00:00Z","v":470089,"vw":18.984881},{"c":19.19,"h":19.24,"l":19.04,"n":3858,"o":19.11,"t":"2025-07-10T04:00:00Z","v":381605,"vw":19.154334},{"c":19.25,"h":19.32,"l":19.1,"n":3246,"o":19.19,"t":"2025-07-11T04:00:00Z","v":259851,"vw":19.221099},{"c":19.48,"h":19.49,"l":19.25,"n":3019,"o":19.25,"t":"2025-07-14T04:00:00Z","v":294953,"vw":19.384474},{"c":19.36,"h":19.5,"l":19.31,"n":3338,"o":19.5,"t":"2025-07-15T04:00:00Z","v":237107,"vw":19.42823},{"c":19.44,"h":19.45,"l":19.18,"n":2784,"o":19.4,"t":"2025-07-16T04:00:00Z","v":251546,"vw":19.347368},{"c":19.59,"h":19.64,"l":19.3505,"n":3434,"o":19.4,"t":"2025-07-17T04:00:00Z","v":435170,"vw":19.534955},{"c":19.7,"h":19.8,"l":19.561,"n":3317,"o":19.6,"t":"2025-07-18T04:00:00Z","v":427488,"vw":19.70119},{"c":19.6,"h":19.81,"l":19.4093,"n":4249,"o":19.81,"t":"2025-07-21T04:00:00Z","v":440672,"vw":19.596216},{"c":19.79,"h":19.84,"l":19.55,"n":6026,"o":19.6,"t":"2025-07-22T04:00:00Z","v":779583,"vw":19.767544},{"c":19.62,"h":19.94,"l":19.62,"n":4165,"o":19.79,"t":"2025-07-23T04:00:00Z","v":410442,"vw":19.789377},{"c":19.61,"h":19.73,"l":19.505,"n":4687,"o":19.67,"t":"2025-07-24T04:00:00Z","v":430778,"vw":19.626888},{"c":19.3,"h":19.65,"l":19.26,"n":6655,"o":19.45,"t":"2025-07-25T04:00:00Z","v":611825,"vw":19.35832},{"c":19.16,"h":19.43,"l":19.09,"n":7280,"o":19.38,"t":"2025-07-28T04:00:00Z","v":819750,"vw":19.196587},{"c":19.18,"h":19.28,"l":19.12,"n":5930,"o":19.2,"t":"2025-07-29T04:00:00Z","v":463407,"vw":19.193918},{"c":18.8,"h":19.14,"l":18.7,"n":6783,"o":19.01,"t":"2025-07-30T04:00:00Z","v":697714,"vw":18.915137},{"c":18.7,"h":19.04,"l":18.67,"n":4879,"o":18.75,"t":"2025-07-31T04:00:00Z","v":555931,"vw":18.749267},{"c":18.55,"h":18.71,"l":18.4,"n":5786,"o":18.67,"t":"2025-08-01T04:00:00Z","v":670687,"vw":18.489079},{"c":18.51,"h":18.62,"l":18.35,"n":5991,"o":18.49,"t":"2025-08-04T04:00:00Z","v":550196,"vw":18.514528},{"c":18.48,"h":18.55,"l":18.3,"n":5757,"o":18.5,"t":"2025-08-05T04:00:00Z","v":601900,"vw":18.444529},{"c":18.44,"h":18.52,"l":18.35,"n":5512,"o":18.38,"t":"2025-08-06T04:00:00Z","v":782951,"vw":18.409715},{"c":18.16,"h":18.53,"l":18.14,"n":7693,"o":18.44,"t":"2025-08-07T04:00:00Z","v":659259,"vw":18.308301},{"c":17.88,"h":18.12,"l":17.66,"n":11214,"o":17.78,"t":"2025-08-08T04:00:00Z","v":1412034,"vw":17.830571},{"c":17.7,"h":18.01,"l":17.37,"n":11228,"o":17.9,"t":"2025-08-11T04:00:00Z","v":1941662,"vw":17.623864},{"c":17.75,"h":17.83,"l":17.65,"n":7613,"o":17.76,"t":"2025-08-12T04:00:00Z","v":933044,"vw":17.727159},{"c":17.75,"h":17.84,"l":17.6001,"n":10011,"o":17.75,"t":"2025-08-13T04:00:00Z","v":1457840,"vw":17.722956},{"c":17.67,"h":17.792,"l":17.59,"n":7673,"o":17.75,"t":"2025-08-14T04:00:00Z","v":917119,"vw":17.698213},{"c":17.75,"h":17.83,"l":17.66,"n":6399,"o":17.78,"t":"2025-08-15T04:00:00Z","v":665119,"vw":17.74838},{"c":17.82,"h":17.8675,"l":17.74,"n":6696,"o":17.76,"t":"2025-08-18T04:00:00Z","v":869233,"vw":17.805825},{"c":17.73,"h":17.92,"l":17.685,"n":5396,"o":17.79,"t":"2025-08-19T04:00:00Z","v":636980,"vw":17.765392},{"c":17.66,"h":17.82,"l":17.62,"n":5599,"o":17.82,"t":"2025-08-20T04:00:00Z","v":750654,"vw":17.68142},{"c":17.64,"h":17.72,"l":17.5603,"n":5704,"o":17.61,"t":"2025-08-21T04:00:00Z","v":772044,"vw":17.655577},{"c":17.87,"h":17.8736,"l":17.66,"n":7808,"o":17.69,"t":"2025-08-22T04:00:00Z","v":830244,"vw":17.809333},{"c":17.63,"h":17.84,"l":17.62,"n":8921,"o":17.8,"t":"2025-08-25T04:00:00Z","v":875831,"vw":17.707234},{"c":17.64,"h":17.66,"l":17.48,"n":7348,"o":17.6,"t":"2025-08-26T04:00:00Z","v":817976,"vw":17.579891},{"c":17.79,"h":17.85,"l":17.72,"n":5558,"o":17.72,"t":"2025-08-27T04:00:00Z","v":594230,"vw":17.792449},{"c":17.77,"h":17.84,"l":17.7,"n":4628,"o":17.83,"t":"2025-08-28T04:00:00Z","v":586758,"vw":17.762948},{"c":18.12,"h":18.15,"l":17.81,"n":5280,"o":17.83,"t":"2025-08-29T04:00:00Z","v":560511,"vw":17.996691},{"c":18.07,"h":18.17,"l":17.93,"n":6718,"o":18.11,"t":"2025-09-02T04:00:00Z","v":740147,"vw":18.050887},{"c":17.97,"h":18.14,"l":17.95,"n":5126,"o":18.05,"t":"2025-09-03T04:00:00Z","v":523763,"vw":18.017895},{"c":17.98,"h":18,"l":17.85,"n":6540,"o":18,"t":"2025-09-04T04:00:00Z","v":509180,"vw":17.91434},{"c":17.97,"h":18.065,"l":17.835,"n":4795,"o":18.01,"t":"2025-09-05T04:00:00Z","v":381209,"vw":17.934364},{"c":17.99,"h":18.0442,"l":17.83,"n":4995,"o":18,"t":"2025-09-08T04:00:00Z","v":333171,"vw":17.923583},{"c":17.92,"h":18.01,"l":17.9,"n":4234,"o":17.99,"t":"2025-09-09T04:00:00Z","v":374151,"vw":17.956651},{"c":17.68,"h":17.905,"l":17.6299,"n":7230,"o":17.87,"t":"2025-09-10T04:00:00Z","v":771699,"vw":17.722266},{"c":17.86,"h":17.89,"l":17.7,"n":5096,"o":17.7,"t":"2025-09-11T04:00:00Z","v":447381,"vw":17.817746},{"c":17.77,"h":17.94,"l":17.73,"n":4258,"o":17.86,"t":"2025-09-12T04:00:00Z","v":372409,"vw":17.806371},{"c":17.55,"h":17.85,"l":17.55,"n":7180,"o":17.85,"t":"2025-09-15T04:00:00Z","v":958259,"vw":17.647834},{"c":17.46,"h":17.59,"l":17.33,"n":8769,"o":17.55,"t":"2025-09-16T04:00:00Z","v":1137885,"vw":17.47643},{"c":17.45,"h":17.68,"l":17.43,"n":5620,"o":17.51,"t":"2025-09-17T04:00:00Z","v":618130,"vw":17.532938},{"c":17.64,"h":17.68,"l":17.4601,"n":7481,"o":17.55,"t":"2025-09-18T04:00:00Z","v":1062852,"vw":17.599425},{"c":17.52,"h":17.74,"l":17.465,"n":7163,"o":17.72,"t":"2025-09-19T04:00:00Z","v":873938,"vw":17.547992},{"c":17.32,"h":17.51,"l":17.29,"n":5998,"o":17.51,"t":"2025-09-22T04:00:00Z","v":783884,"vw":17.355209},{"c":17.1,"h":17.4,"l":17.1,"n":7357,"o":17.25,"t":"2025-09-23T04:00:00Z","v":831001,"vw":17.24514},{"c":16.91,"h":17.125,"l":16.8,"n":8450,"o":17.1,"t":"2025-09-24T04:00:00Z","v":1048285,"vw":16.917129},{"c":16.96,"h":17.09,"l":16.852,"n":8156,"o":16.99,"t":"2025-09-25T04:00:00Z","v":902244,"vw":16.979026},{"c":16.88,"h":17.1,"l":16.84,"n":6866,"o":17.03,"t":"2025-09-26T04:00:00Z","v":708924,"vw":16.92283},{"c":16.68,"h":17,"l":16.64,"n":11830,"o":16.97,"t":"2025-09-29T04:00:00Z","v":1282383,"vw":16.714946},{"c":16.08,"h":16.35,"l":16,"n":10825,"o":16.2,"t":"2025-09-30T04:00:00Z","v":1246989,"vw":16.113688},{"c":15.82,"h":16.09,"l":15.7,"n":14350,"o":16.09,"t":"2025-10-01T04:00:00Z","v":1894626,"vw":15.831466},{"c":16.4,"h":16.4399,"l":15.8,"n":6987,"o":15.87,"t":"2025-10-02T04:00:00Z","v":867649,"vw":16.257621},{"c":16.3,"h":16.44,"l":16.24,"n":8227,"o":16.4,"t":"2025-10-03T04:00:00Z","v":817769,"vw":16.333524},{"c":16.57,"h":16.76,"l":16.475,"n":8412,"o":16.5,"t":"2025-10-06T04:00:00Z","v":913501,"vw":16.624879},{"c":16.42,"h":16.78,"l":16.33,"n":7095,"o":16.77,"t":"2025-10-07T04:00:00Z","v":818636,"vw":16.460153},{"c":16.55,"h":16.65,"l":16.46,"n":7501,"o":16.48,"t":"2025-10-08T04:00:00Z","v":851717,"vw":16.562633},{"c":16.3,"h":16.68,"l":16.245,"n":7390,"o":16.68,"t":"2025-10-09T04:00:00Z","v":837418,"vw":16.37539},{"c":16.13,"h":16.515,"l":16.01,"n":7846,"o":16.32,"t":"2025-10-10T04:00:00Z","v":852930,"vw":16.163838},{"c":16.96,"h":17.02,"l":16.2476,"n":9821,"o":16.32,"t":"2025-10-13T04:00:00Z","v":1244065,"vw":16.756544},{"c":17.04,"h":17.15,"l":16.75,"n":7586,"o":16.75,"t":"2025-10-14T04:00:00Z","v":807698,"vw":17.032779},{"c":16.99,"h":17.19,"l":16.91,"n":7855,"o":17.18,"t":"2025-10-15T04:00:00Z","v":852234,"vw":17.058265},{"c":16.75,"h":17.08,"l":16.74,"n":9068,"o":17.08,"t":"2025-10-16T04:00:00Z","v":885914,"vw":16.912473},{"c":16.82,"h":16.95,"l":16.67,"n":9545,"o":16.79,"t":"2025-10-17T04:00:00Z","v":1061448,"vw":16.798104},{"c":16.92,"h":16.93,"l":16.71,"n":5650,"o":16.84,"t":"2025-10-20T04:00:00Z","v":718170,"vw":16.846298},{"c":17.02,"h":17.215,"l":16.91,"n":5216,"o":16.93,"t":"2025-10-21T04:00:00Z","v":620811,"vw":17.103886},{"c":16.95,"h":17.0665,"l":16.8315,"n":6075,"o":17.01,"t":"2025-10-22T04:00:00Z","v":588110,"vw":16.956757},{"c":17.04,"h":17.0799,"l":16.91,"n":6007,"o":16.99,"t":"2025-10-23T04:00:00Z","v":625015,"vw":17.012168},{"c":17.15,"h":17.2999,"l":17.11,"n":12140,"o":17.16,"t":"2025-10-24T04:00:00Z","v":1150644,"vw":17.191852},{"c":17.37,"h":17.415,"l":17.09,"n":8444,"o":17.18,"t":"2025-10-27T04:00:00Z","v":818518,"vw":17.309156},{"c":17.38,"h":17.53,"l":17.38,"n":12395,"o":17.45,"t":"2025-10-28T04:00:00Z","v":1145266,"vw":17.462258},{"c":17.06,"h":17.4,"l":16.99,"n":11319,"o":17.29,"t":"2025-10-29T04:00:00Z","v":1008617,"vw":17.183894},{"c":16.82,"h":16.99,"l":16.68,"n":11660,"o":16.99,"t":"2025-10-30T04:00:00Z","v":1021389,"vw":16.803929},{"c":16.95,"h":17.02,"l":16.71,"n":6178,"o":16.8,"t":"2025-10-31T04:00:00Z","v":596484,"vw":16.95934},{"c":17.08,"h":17.09,"l":16.91,"n":8421,"o":16.91,"t":"2025-11-03T05:00:00Z","v":559699,"vw":17.028309},{"c":16.89,"h":17.055,"l":16.81,"n":6163,"o":16.9,"t":"2025-11-04T05:00:00Z","v":850799,"vw":16.895528},{"c":16.85,"h":16.88,"l":16.66,"n":6606,"o":16.86,"t":"2025-11-05T05:00:00Z","v":522033,"vw":16.798784},{"c":16.62,"h":16.96,"l":16.61,"n":7648,"o":16.9,"t":"2025-11-06T05:00:00Z","v":681235,"vw":16.726094},{"c":16.46,"h":16.59,"l":16.0814,"n":10888,"o":16.37,"t":"2025-11-07T05:00:00Z","v":1048336,"vw":16.34373},{"c":16.45,"h":16.62,"l":16.34,"n":7503,"o":16.55,"t":"2025-11-10T05:00:00Z","v":793411,"vw":16.487243},{"c":16.7,"h":16.845,"l":16.58,"n":6633,"o":16.58,"t":"2025-11-11T05:00:00Z","v":752035,"vw":16.720345},{"c":16.76,"h":16.82,"l":16.67,"n":5332,"o":16.75,"t":"2025-11-12T05:00:00Z","v":492609,"vw":16.749973},{"c":16.72,"h":16.8451,"l":16.64,"n":5485,"o":16.77,"t":"2025-11-13T05:00:00Z","v":568305,"vw":16.746064},{"c":16.7,"h":16.73,"l":16.5229,"n":6644,"o":16.63,"t":"2025-11-14T05:00:00Z","v":613149,"vw":16.676438},{"c":16.52,"h":16.77,"l":16.42,"n":8366,"o":16.71,"t":"2025-11-17T05:00:00Z","v":925952,"vw":16.603102},{"c":16.57,"h":16.6,"l":16.365,"n":7158,"o":16.41,"t":"2025-11-18T05:00:00Z","v":800377,"vw":16.487662},{"c":16.38,"h":16.63,"l":16.38,"n":7810,"o":16.56,"t":"2025-11-19T05:00:00Z","v":674226,"vw":16.483009},{"c":16.45,"h":16.68,"l":16.42,"n":8981,"o":16.44,"t":"2025-11-20T05:00:00Z","v":770143,"vw":16.519772},{"c":16.75,"h":16.87,"l":16.4605,"n":10289,"o":16.48,"t":"2025-11-21T05:00:00Z","v":846364,"vw":16.716709},{"c":17.01,"h":17.09,"l":16.74,"n":9751,"o":16.74,"t":"2025-11-24T05:00:00Z","v":1007140,"vw":16.984661},{"c":17.24,"h":17.25,"l":17.08,"n":10912,"o":17.1,"t":"2025-11-25T05:00:00Z","v":999829,"vw":17.155608},{"c":17.1,"h":17.16,"l":16.9,"n":8528,"o":17.025,"t":"2025-11-26T05:00:00Z","v":778912,"vw":17.077636},{"c":17.29,"h":17.29,"l":17.12,"n":4407,"o":17.12,"t":"2025-11-28T05:00:00Z","v":333694,"vw":17.229172},{"c":17.15,"h":17.33,"l":17.0747,"n":7678,"o":17.2,"t":"2025-12-01T05:00:00Z","v":702488,"vw":17.190461},{"c":17.13,"h":17.18,"l":17.01,"n":6190,"o":17.15,"t":"2025-12-02T05:00:00Z","v":537675,"vw":17.091346},{"c":17.4,"h":17.43,"l":17.2,"n":7711,"o":17.2,"t":"2025-12-03T05:00:00Z","v":928514,"vw":17.352529},{"c":17.52,"h":17.53,"l":17.31,"n":7566,"o":17.31,"t":"2025-12-04T05:00:00Z","v":808940,"vw":17.461021},{"c":17.54,"h":17.69,"l":17.4,"n":5504,"o":17.48,"t":"2025-12-05T05:00:00Z","v":445452,"vw":17.581884},{"c":17.58,"h":17.62,"l":17.4401,"n":5854,"o":17.51,"t":"2025-12-08T05:00:00Z","v":540073,"vw":17.546939},{"c":17.71,"h":17.77,"l":17.58,"n":7803,"o":17.58,"t":"2025-12-09T05:00:00Z","v":785541,"vw":17.682889},{"c":17.79,"h":17.91,"l":17.725,"n":8427,"o":17.76,"t":"2025-12-10T05:00:00Z","v":824574,"vw":17.795884},{"c":17.44,"h":17.77,"l":17.42,"n":8324,"o":17.68,"t":"2025-12-11T05:00:00Z","v":574246,"vw":17.542317},{"c":17.34,"h":17.64,"l":17.25,"n":8995,"o":17.55,"t":"2025-12-12T05:00:00Z","v":890572,"vw":17.376084},{"c":17.22,"h":17.39,"l":17.065,"n":9250,"o":17.33,"t":"2025-12-15T05:00:00Z","v":914652,"vw":17.165714},{"c":17.2,"h":17.37,"l":17.11,"n":7952,"o":17.24,"t":"2025-12-16T05:00:00Z","v":719106,"vw":17.21658},{"c":17.15,"h":17.37,"l":17.11,"n":7620,"o":17.31,"t":"2025-12-17T05:00:00Z","v":857437,"vw":17.19457},{"c":17.04,"h":17.225,"l":17.025,"n":9482,"o":17.2,"t":"2025-12-18T05:00:00Z","v":1093188,"vw":17.085776},{"c":16.93,"h":17.0944,"l":16.855,"n":8134,"o":17.06,"t":"2025-12-19T05:00:00Z","v":1154942,"vw":16.977669},{"c":16.87,"h":17.04,"l":16.81,"n":8802,"o":16.97,"t":"2025-12-22T05:00:00Z","v":1021554,"vw":16.886542},{"c":16.67,"h":16.99,"l":16.65,"n":8095,"o":16.87,"t":"2025-12-23T05:00:00Z","v":958198,"vw":16.765916},{"c":16.77,"h":16.805,"l":16.64,"n":4167,"o":16.67,"t":"2025-12-24T05:00:00Z","v":444076,"vw":16.71335},{"c":16.97,"h":16.98,"l":16.8,"n":6342,"o":16.81,"t":"2025-12-26T05:00:00Z","v":922550,"vw":16.871242},{"c":16.89,"h":17.09,"l":16.85,"n":11279,"o":16.94,"t":"2025-12-29T05:00:00Z","v":1447572,"vw":16.943098},{"c":16.98,"h":17.0682,"l":16.89,"n":6907,"o":16.9,"t":"2025-12-30T05:00:00Z","v":1099028,"vw":16.988359},{"c":16.48,"h":16.6,"l":16.3739,"n":11706,"o":16.47,"t":"2025-12-31T05:00:00Z","v":1533309,"vw":16.47846},{"c":16.46,"h":16.595,"l":16.25,"n":7154,"o":16.5,"t":"2026-01-02T05:00:00Z","v":976643,"vw":16.40787},{"c":16.84,"h":16.92,"l":16.46,"n":8797,"o":16.51,"t":"2026-01-05T05:00:00Z","v":931991,"vw":16.793604},{"c":16.75,"h":16.8599,"l":16.57,"n":6965,"o":16.84,"t":"2026-01-06T05:00:00Z","v":698631,"vw":16.707221},{"c":16.07,"h":16.82,"l":16.025,"n":16327,"o":16.6,"t":"2026-01-07T05:00:00Z","v":2099240,"vw":16.16341},{"c":16.54,"h":16.655,"l":16.09,"n":9899,"o":16.09,"t":"2026-01-08T05:00:00Z","v":1077947,"vw":16.471993},{"c":16.62,"h":16.67,"l":16.52,"n":6191,"o":16.58,"t":"2026-01-09T05:00:00Z","v":593822,"vw":16.611262},{"c":16.38,"h":16.57,"l":16.3199,"n":6711,"o":16.51,"t":"2026-01-12T05:00:00Z","v":786869,"vw":16.411789},{"c":16.31,"h":16.48,"l":16.225,"n":7715,"o":16.47,"t":"2026-01-13T05:00:00Z","v":682251,"vw":16.308434},{"c":16.71,"h":16.72,"l":16.25,"n":7909,"o":16.34,"t":"2026-01-14T05:00:00Z","v":681049,"vw":16.597566},{"c":16.86,"h":16.985,"l":16.64,"n":6850,"o":16.73,"t":"2026-01-15T05:00:00Z","v":723539,"vw":16.862351},{"c":16.55,"h":16.82,"l":16.55,"n":6040,"o":16.75,"t":"2026-01-16T05:00:00Z","v":415676,"vw":16.636421},{"c":16.33,"h":16.42,"l":16.24,"n":7269,"o":16.36,"t":"2026-01-20T05:00:00Z","v":640533,"vw":16.317037},{"c":16.52,"h":16.54,"l":16.36,"n":5835,"o":16.41,"t":"2026-01-21T05:00:00Z","v":481923,"vw":16.459077},{"c":16.55,"h":16.72,"l":16.52,"n":5260,"o":16.57,"t":"2026-01-22T05:00:00Z","v":450063,"vw":16.602115},{"c":16.32,"h":16.6499,"l":16.31,"n":7161,"o":16.51,"t":"2026-01-23T05:00:00Z","v":667271,"vw":16.416541},{"c":16.24,"h":16.42,"l":16.01,"n":8025,"o":16.32,"t":"2026-01-26T05:00:00Z","v":830883,"vw":16.15444},{"c":16.37,"h":16.43,"l":16.15,"n":5352,"o":16.15,"t":"2026-01-27T05:00:00Z","v":519522,"vw":16.357315},{"c":16.23,"h":16.55,"l":16.22,"n":6950,"o":16.4,"t":"2026-01-28T05:00:00Z","v":825462,"vw":16.313718},{"c":16.21,"h":16.32,"l":16.11,"n":5962,"o":16.2,"t":"2026-01-29T05:00:00Z","v":492616,"vw":16.231896},{"c":16.2,"h":16.29,"l":16.03,"n":5598,"o":16.22,"t":"2026-01-30T05:00:00Z","v":436686,"vw":16.166362},{"c":15.71,"h":16.2,"l":15.585,"n":13534,"o":16.19,"t":"2026-02-02T05:00:00Z","v":1602555,"vw":15.747538},{"c":15.2,"h":15.72,"l":15.1082,"n":10545,"o":15.71,"t":"2026-02-03T05:00:00Z","v":1276228,"vw":15.277323},{"c":15.38,"h":15.52,"l":15.2,"n":12494,"o":15.27,"t":"2026-02-04T05:00:00Z","v":1038423,"vw":15.406205},{"c":14.9,"h":15.335,"l":14.81,"n":11890,"o":15.3,"t":"2026-02-05T05:00:00Z","v":1114156,"vw":14.985954},{"c":15.18,"h":15.235,"l":14.95,"n":13095,"o":15.02,"t":"2026-02-06T05:00:00Z","v":1336353,"vw":15.118356},{"c":15.66,"h":15.68,"l":15.1,"n":9489,"o":15.16,"t":"2026-02-09T05:00:00Z","v":917644,"vw":15.494631},{"c":15.94,"h":15.985,"l":15.6184,"n":9227,"o":15.67,"t":"2026-02-10T05:00:00Z","v":753859,"vw":15.901447},{"c":15.97,"h":16.05,"l":15.81,"n":9908,"o":15.97,"t":"2026-02-11T05:00:00Z","v":915897,"vw":15.909006},{"c":15.93,"h":16.16,"l":15.73,"n":8349,"o":15.98,"t":"2026-02-12T05:00:00Z","v":851315,"vw":15.912023},{"c":15.79,"h":15.91,"l":15.44,"n":11467,"o":15.91,"t":"2026-02-13T05:00:00Z","v":1154455,"vw":15.698497},{"c":15.65,"h":15.855,"l":15.4,"n":7848,"o":15.8,"t":"2026-02-17T05:00:00Z","v":714987,"vw":15.589248},{"c":15.8,"h":15.855,"l":15.55,"n":7286,"o":15.6,"t":"2026-02-18T05:00:00Z","v":548336,"vw":15.748359},{"c":15.56,"h":15.74,"l":15.29,"n":8155,"o":15.65,"t":"2026-02-19T05:00:00Z","v":756277,"vw":15.446056},{"c":15.6,"h":15.64,"l":15.3,"n":8865,"o":15.43,"t":"2026-02-20T05:00:00Z","v":784018,"vw":15.522316},{"c":15.33,"h":15.66,"l":15.2,"n":10601,"o":15.49,"t":"2026-02-23T05:00:00Z","v":926617,"vw":15.352041},{"c":15.39,"h":15.71,"l":15.2804,"n":10559,"o":15.35,"t":"2026-02-24T05:00:00Z","v":877108,"vw":15.400541},{"c":15.62,"h":15.64,"l":15.19,"n":8067,"o":15.39,"t":"2026-02-25T05:00:00Z","v":565693,"vw":15.416754},{"c":15.47,"h":15.66,"l":15.2,"n":9330,"o":15.66,"t":"2026-02-26T05:00:00Z","v":746250,"vw":15.382837},{"c":14.8,"h":15.2599,"l":14.64,"n":23816,"o":15.11,"t":"2026-02-27T05:00:00Z","v":2098585,"vw":14.912887},{"c":14.73,"h":14.93,"l":14.25,"n":10296,"o":14.6,"t":"2026-03-02T05:00:00Z","v":890344,"vw":14.737373},{"c":14.58,"h":14.8,"l":14.46,"n":9666,"o":14.47,"t":"2026-03-03T05:00:00Z","v":899598,"vw":14.629048},{"c":14.9,"h":15.09,"l":14.72,"n":7921,"o":14.8,"t":"2026-03-04T05:00:00Z","v":928414,"vw":14.933789},{"c":14.79,"h":15.12,"l":14.78,"n":7893,"o":14.78,"t":"2026-03-05T05:00:00Z","v":694344,"vw":14.890887},{"c":14.76,"h":14.83,"l":14.5101,"n":5585,"o":14.75,"t":"2026-03-06T05:00:00Z","v":495429,"vw":14.724016},{"c":14.76,"h":14.8,"l":14.44,"n":7599,"o":14.63,"t":"2026-03-09T04:00:00Z","v":596018,"vw":14.619407},{"c":14.53,"h":14.86,"l":14.52,"n":7747,"o":14.85,"t":"2026-03-10T04:00:00Z","v":929848,"vw":14.646001},{"c":14.58,"h":14.7899,"l":14.48,"n":13832,"o":14.56,"t":"2026-03-11T04:00:00Z","v":1564999,"vw":14.588393},{"c":14.54,"h":14.735,"l":14.5,"n":11864,"o":14.51,"t":"2026-03-12T04:00:00Z","v":992291,"vw":14.581795},{"c":14.61,"h":14.865,"l":14.54,"n":12066,"o":14.62,"t":"2026-03-13T04:00:00Z","v":857027,"vw":14.651855},{"c":14.32,"h":14.68,"l":14.3165,"n":10354,"o":14.68,"t":"2026-03-16T04:00:00Z","v":883448,"vw":14.419017},{"c":14.66,"h":14.71,"l":14.34,"n":9851,"o":14.4,"t":"2026-03-17T04:00:00Z","v":811997,"vw":14.605471},{"c":14.63,"h":14.83,"l":14.56,"n":7262,"o":14.56,"t":"2026-03-18T04:00:00Z","v":579827,"vw":14.721622},{"c":14.61,"h":14.79,"l":14.56,"n":9183,"o":14.6,"t":"2026-03-19T04:00:00Z","v":592536,"vw":14.660258},{"c":14.4,"h":14.75,"l":14.4,"n":8120,"o":14.7,"t":"2026-03-20T04:00:00Z","v":1215056,"vw":14.467592},{"c":14.72,"h":14.86,"l":14.38,"n":8241,"o":14.6,"t":"2026-03-23T04:00:00Z","v":888794,"vw":14.696419},{"c":14.52,"h":14.69,"l":14.41,"n":6705,"o":14.67,"t":"2026-03-24T04:00:00Z","v":663221,"vw":14.582048},{"c":14.6,"h":14.78,"l":14.5,"n":7207,"o":14.66,"t":"2026-03-25T04:00:00Z","v":450680,"vw":14.615801},{"c":14.43,"h":14.7659,"l":14.41,"n":7343,"o":14.59,"t":"2026-03-26T04:00:00Z","v":638740,"vw":14.58243},{"c":14.01,"h":14.445,"l":14,"n":10339,"o":14.41,"t":"2026-03-27T04:00:00Z","v":994003,"vw":14.147386},{"c":14.11,"h":14.255,"l":13.96,"n":9601,"o":14.05,"t":"2026-03-30T04:00:00Z","v":828678,"vw":14.115967},{"c":13.96,"h":14.08,"l":13.7,"n":9335,"o":14.08,"t":"2026-03-31T04:00:00Z","v":912718,"vw":13.90834},{"c":13.82,"h":13.9986,"l":13.78,"n":8062,"o":13.98,"t":"2026-04-01T04:00:00Z","v":744675,"vw":13.86734},{"c":14.13,"h":14.15,"l":13.66,"n":6313,"o":13.7,"t":"2026-04-02T04:00:00Z","v":634896,"vw":14.013676},{"c":14.3,"h":14.325,"l":14.08,"n":5466,"o":14.14,"t":"2026-04-06T04:00:00Z","v":453163,"vw":14.273328},{"c":14.25,"h":14.34,"l":14.1801,"n":6633,"o":14.2,"t":"2026-04-07T04:00:00Z","v":607293,"vw":14.244632},{"c":14.25,"h":14.65,"l":14.1623,"n":6450,"o":14.45,"t":"2026-04-08T04:00:00Z","v":569048,"vw":14.403821},{"c":14.23,"h":14.3,"l":14.005,"n":7124,"o":14.2,"t":"2026-04-09T04:00:00Z","v":702429,"vw":14.172518},{"c":14.35,"h":14.43,"l":14.255,"n":7981,"o":14.43,"t":"2026-04-10T04:00:00Z","v":696213,"vw":14.350768},{"c":14.62,"h":14.63,"l":14.26,"n":6409,"o":14.26,"t":"2026-04-13T04:00:00Z","v":571703,"vw":14.433598},{"c":15.04,"h":15.14,"l":14.68,"n":10685,"o":14.68,"t":"2026-04-14T04:00:00Z","v":1271718,"vw":14.983011},{"c":15.32,"h":15.4,"l":15.09,"n":6878,"o":15.09,"t":"2026-04-15T04:00:00Z","v":1011602,"vw":15.299518},{"c":15.26,"h":15.41,"l":15.21,"n":5885,"o":15.41,"t":"2026-04-16T04:00:00Z","v":618204,"vw":15.281731},{"c":15.36,"h":15.6,"l":15.29,"n":7309,"o":15.29,"t":"2026-04-17T04:00:00Z","v":799128,"vw":15.468608},{"c":15.46,"h":15.5,"l":15.24,"n":8751,"o":15.24,"t":"2026-04-20T04:00:00Z","v":1104977,"vw":15.431387},{"c":15.2,"h":15.61,"l":15.19,"n":9176,"o":15.53,"t":"2026-04-21T04:00:00Z","v":804566,"vw":15.325845},{"c":15.22,"h":15.53,"l":15.18,"n":5111,"o":15.43,"t":"2026-04-22T04:00:00Z","v":474592,"vw":15.303968},{"c":14.99,"h":15.305,"l":14.91,"n":7258,"o":15.22,"t":"2026-04-23T04:00:00Z","v":725447,"vw":15.104404},{"c":15.03,"h":15.24,"l":14.97,"n":6289,"o":15.04,"t":"2026-04-24T04:00:00Z","v":600295,"vw":15.085245},{"c":15.06,"h":15.2,"l":14.98,"n":11533,"o":15,"t":"2026-04-27T04:00:00Z","v":1037879,"vw":15.088655},{"c":15.2,"h":15.31,"l":15.06,"n":10010,"o":15.09,"t":"2026-04-28T04:00:00Z","v":920576,"vw":15.12744},{"c":15.09,"h":15.245,"l":14.98,"n":4785,"o":15.15,"t":"2026-04-29T04:00:00Z","v":441983,"vw":15.109478},{"c":15.51,"h":15.545,"l":15.11,"n":5890,"o":15.12,"t":"2026-04-30T04:00:00Z","v":574216,"vw":15.436045},{"c":15.75,"h":15.79,"l":15.53,"n":8367,"o":15.58,"t":"2026-05-01T04:00:00Z","v":700906,"vw":15.711001},{"c":15.75,"h":15.85,"l":15.67,"n":7447,"o":15.73,"t":"2026-05-04T04:00:00Z","v":487384,"vw":15.767629},{"c":15.6,"h":15.78,"l":15.555,"n":7906,"o":15.78,"t":"2026-05-05T04:00:00Z","v":661264,"vw":15.626632},{"c":15.69,"h":15.71,"l":15.45,"n":9166,"o":15.59,"t":"2026-05-06T04:00:00Z","v":709851,"vw":15.598417},{"c":15.51,"h":15.575,"l":15.34,"n":7951,"o":15.5,"t":"2026-05-07T04:00:00Z","v":489073,"vw":15.478979},{"c":15.48,"h":15.555,"l":15.23,"n":8070,"o":15.48,"t":"2026-05-08T04:00:00Z","v":793448,"vw":15.374533},{"c":15.17,"h":15.53,"l":15.16,"n":8753,"o":15.41,"t":"2026-05-11T04:00:00Z","v":820293,"vw":15.354133},{"c":15.15,"h":15.385,"l":15.03,"n":8082,"o":15.23,"t":"2026-05-12T04:00:00Z","v":592103,"vw":15.143183},{"c":15.12,"h":15.255,"l":15.06,"n":6034,"o":15.16,"t":"2026-05-13T04:00:00Z","v":434169,"vw":15.15702},{"c":15.21,"h":15.43,"l":15.18,"n":8074,"o":15.28,"t":"2026-05-14T04:00:00Z","v":700888,"vw":15.281342},{"c":15.24,"h":15.4,"l":15.19,"n":8537,"o":15.21,"t":"2026-05-15T04:00:00Z","v":797895,"vw":15.293725},{"c":14.87,"h":15.35,"l":14.87,"n":5298,"o":15.31,"t":"2026-05-18T04:00:00Z","v":498835,"vw":15.047954},{"c":14.74,"h":15,"l":14.72,"n":5884,"o":15,"t":"2026-05-19T04:00:00Z","v":402459,"vw":14.863307},{"c":14.99,"h":15,"l":14.73,"n":4959,"o":14.76,"t":"2026-05-20T04:00:00Z","v":393345,"vw":14.922045},{"c":15.2,"h":15.29,"l":14.85,"n":7388,"o":14.93,"t":"2026-05-21T04:00:00Z","v":751722,"vw":15.129729},{"c":15.09,"h":15.4,"l":15.09,"n":8081,"o":15.19,"t":"2026-05-22T04:00:00Z","v":999315,"vw":15.274357},{"c":15.33,"h":15.44,"l":15.2,"n":6158,"o":15.2,"t":"2026-05-26T04:00:00Z","v":487897,"vw":15.314893},{"c":15.25,"h":15.45,"l":15.23,"n":5818,"o":15.36,"t":"2026-05-27T04:00:00Z","v":496266,"vw":15.319375},{"c":15.28,"h":15.425,"l":15.15,"n":4477,"o":15.2,"t":"2026-05-28T04:00:00Z","v":409679,"vw":15.329187},{"c":15.42,"h":15.58,"l":15.295,"n":5917,"o":15.39,"t":"2026-05-29T04:00:00Z","v":528521,"vw":15.476082},{"c":15.57,"h":15.7,"l":15.515,"n":6574,"o":15.56,"t":"2026-06-01T04:00:00Z","v":500270,"vw":15.627689},{"c":15.6,"h":15.64,"l":15.5,"n":7043,"o":15.5,"t":"2026-06-02T04:00:00Z","v":682118,"vw":15.599917},{"c":15.15,"h":15.44,"l":15.07,"n":7064,"o":15.43,"t":"2026-06-03T04:00:00Z","v":593912,"vw":15.175473},{"c":15.49,"h":15.58,"l":15.255,"n":5469,"o":15.29,"t":"2026-06-04T04:00:00Z","v":560165,"vw":15.502921},{"c":15.15,"h":15.54,"l":15.11,"n":5537,"o":15.54,"t":"2026-06-05T04:00:00Z","v":400420,"vw":15.203542},{"c":15.11,"h":15.33,"l":15.05,"n":5611,"o":15.245,"t":"2026-06-08T04:00:00Z","v":497259,"vw":15.186964},{"c":15.27,"h":15.37,"l":15.16,"n":5490,"o":15.16,"t":"2026-06-09T04:00:00Z","v":454984,"vw":15.285911},{"c":15.32,"h":15.5,"l":15.25,"n":5802,"o":15.25,"t":"2026-06-10T04:00:00Z","v":478171,"vw":15.389723},{"c":15.44,"h":15.54,"l":15.31,"n":7318,"o":15.32,"t":"2026-06-11T04:00:00Z","v":453226,"vw":15.430065},{"c":15.55,"h":15.58,"l":15.37,"n":10232,"o":15.48,"t":"2026-06-12T04:00:00Z","v":807209,"vw":15.506146},{"c":15.4,"h":15.87,"l":15.375,"n":9784,"o":15.69,"t":"2026-06-15T04:00:00Z","v":782191,"vw":15.559178},{"c":15.57,"h":15.69,"l":15.52,"n":9090,"o":15.55,"t":"2026-06-16T04:00:00Z","v":654470,"vw":15.573043},{"c":15.16,"h":15.7,"l":15.15,"n":5971,"o":15.68,"t":"2026-06-17T04:00:00Z","v":674529,"vw":15.379183},{"c":15.37,"h":15.43,"l":15.2,"n":11387,"o":15.39,"t":"2026-06-18T04:00:00Z","v":1593608,"vw":15.37147},{"c":14.96,"h":15.45,"l":14.94,"n":6068,"o":15.37,"t":"2026-06-22T04:00:00Z","v":593915,"vw":15.106274},{"c":15.21,"h":15.22,"l":14.81,"n":6626,"o":14.81,"t":"2026-06-23T04:00:00Z","v":523121,"vw":15.088249},{"c":15.04,"h":15.2,"l":14.94,"n":6205,"o":15.1,"t":"2026-06-24T04:00:00Z","v":546550,"vw":15.018658},{"c":15.27,"h":15.38,"l":15.105,"n":6086,"o":15.25,"t":"2026-06-25T04:00:00Z","v":523226,"vw":15.201137},{"c":15.42,"h":15.59,"l":15.25,"n":5240,"o":15.25,"t":"2026-06-26T04:00:00Z","v":456464,"vw":15.444829},{"c":15.64,"h":15.73,"l":15.51,"n":4534,"o":15.51,"t":"2026-06-29T04:00:00Z","v":453205,"vw":15.649149},{"c":15.12,"h":15.3,"l":15.1,"n":7478,"o":15.17,"t":"2026-06-30T04:00:00Z","v":587942,"vw":15.190979},{"c":15.25,"h":15.37,"l":15.09,"n":7591,"o":15.09,"t":"2026-07-01T04:00:00Z","v":702479,"vw":15.26517},{"c":15.4,"h":15.56,"l":15.16,"n":7500,"o":15.56,"t":"2026-07-02T04:00:00Z","v":597779,"vw":15.344228},{"c":15.38,"h":15.6,"l":15.37,"n":5409,"o":15.4,"t":"2026-07-06T04:00:00Z","v":416460,"vw":15.443305},{"c":15.42,"h":15.61,"l":15.39,"n":5275,"o":15.47,"t":"2026-07-07T04:00:00Z","v":451913,"vw":15.457099},{"c":15.23,"h":15.39,"l":15.15,"n":4808,"o":15.35,"t":"2026-07-08T04:00:00Z","v":384046,"vw":15.232377},{"c":15.21,"h":15.27,"l":15.1,"n":3925,"o":15.2,"t":"2026-07-09T04:00:00Z","v":358603,"vw":15.222124},{"c":15.57,"h":15.7,"l":15.345,"n":4956,"o":15.41,"t":"2026-07-10T04:00:00Z","v":501671,"vw":15.569234},{"c":15.45,"h":15.69,"l":15.395,"n":5328,"o":15.49,"t":"2026-07-13T04:00:00Z","v":387615,"vw":15.502606},{"c":15.52,"h":15.595,"l":15.41,"n":4041,"o":15.41,"t":"2026-07-14T04:00:00Z","v":334547,"vw":15.548922},{"c":15.63,"h":15.825,"l":15.62,"n":5208,"o":15.7,"t":"2026-07-15T04:00:00Z","v":561188,"vw":15.710864},{"c":15.75,"h":15.78,"l":15.472,"n":5008,"o":15.57,"t":"2026-07-16T04:00:00Z","v":329932,"vw":15.665302},{"c":15.46,"h":15.83,"l":15.35,"n":4776,"o":15.73,"t":"2026-07-17T04:00:00Z","v":319577,"vw":15.529518},{"c":15.33,"h":15.51,"l":15.17,"n":4654,"o":15.5,"t":"2026-07-20T04:00:00Z","v":340893,"vw":15.291773},{"c":15.36,"h":15.53,"l":15.32,"n":7338,"o":15.32,"t":"2026-07-21T04:00:00Z","v":565579,"vw":15.431803},{"c":15.27,"h":15.4457,"l":15.235,"n":3990,"o":15.4,"t":"2026-07-22T04:00:00Z","v":292180,"vw":15.307164},{"c":15.07,"h":15.21,"l":15.04,"n":4993,"o":15.18,"t":"2026-07-23T04:00:00Z","v":345123,"vw":15.100725},{"c":15.17,"h":15.235,"l":15.02,"n":4687,"o":15.12,"t":"2026-07-24T04:00:00Z","v":332194,"vw":15.137319},{"c":15.34,"h":15.41,"l":15.2233,"n":4833,"o":15.25,"t":"2026-07-27T04:00:00Z","v":479631,"vw":15.351206},{"c":15.26,"h":15.55,"l":15.22,"n":7041,"o":15.24,"t":"2026-07-28T04:00:00Z","v":939892,"vw":15.371714},{"c":14.72,"h":15.31,"l":14.7,"n":8429,"o":15.31,"t":"2026-07-29T04:00:00Z","v":764730,"vw":14.887947},{"c":14.81,"h":15.05,"l":14.61,"n":4525,"o":15.05,"t":"2026-07-30T04:00:00Z","v":592794,"vw":14.755421},{"c":14.61,"h":14.93,"l":14.532,"n":6415,"o":14.8,"t":"2026-07-31T04:00:00Z","v":632611,"vw":14.642074},{"c":15.01,"h":15.06,"l":14.62,"n":4795,"o":14.62,"t":"2026-08-03T04:00:00Z","v":307038,"vw":14.977316},{"c":15.2,"h":15.295,"l":14.9,"n":5241,"o":14.95,"t":"2026-08-04T04:00:00Z","v":400601,"vw":15.135558},{"c":15.08,"h":15.3831,"l":15.01,"n":5003,"o":15.25,"t":"2026-08-05T04:00:00Z","v":389948,"vw":15.078924},{"c":15.45,"h":15.59,"l":15.1001,"n":6356,"o":15.11,"t":"2026-08-06T04:00:00Z","v":450617,"vw":15.475557},{"c":15.43,"h":15.64,"l":15.232,"n":10594,"o":15.4,"t":"2026-08-07T04:00:00Z","v":761518,"vw":15.490522},{"c":15.19,"h":15.34,"l":15.01,"n":5596,"o":15.32,"t":"2026-08-10T04:00:00Z","v":348448,"vw":15.162176},{"c":15.35,"h":15.455,"l":15.17,"n":5805,"o":15.17,"t":"2026-08-11T04:00:00Z","v":448611,"vw":15.36245},{"c":15.26,"h":15.44,"l":15.19,"n":3848,"o":15.33,"t":"2026-08-12T04:00:00Z","v":367761,"vw":15.276041},{"c":15.57,"h":15.68,"l":15.33,"n":7889,"o":15.33,"t":"2026-08-13T04:00:00Z","v":625428,"vw":15.530294},{"c":15.46,"h":15.62,"l":15.405,"n":5181,"o":15.56,"t":"2026-08-14T04:00:00Z","v":429896,"vw":15.458973},{"c":15.36,"h":15.449,"l":15.23,"n":6330,"o":15.36,"t":"2026-08-17T04:00:00Z","v":696727,"vw":15.335921},{"c":15.37,"h":15.485,"l":15.31,"n":3812,"o":15.42,"t":"2026-08-18T04:00:00Z","v":349319,"vw":15.3753},{"c":15.37,"h":15.52,"l":15.32,"n":4703,"o":15.4,"t":"2026-08-19T04:00:00Z","v":343382,"vw":15.412027},{"c":15.38,"h":15.45,"l":15.26,"n":3471,"o":15.37,"t":"2026-08-20T04:00:00Z","v":244237,"vw":15.327441},{"c":15.36,"h":15.47,"l":15.35,"n":3954,"o":15.4,"t":"2026-08-21T04:00:00Z","v":242506,"vw":15.390184},{"c":15.37,"h":15.42,"l":15.24,"n":5698,"o":15.35,"t":"2026-08-24T04:00:00Z","v":569073,"vw":15.346378},{"c":15.38,"h":15.445,"l":15.2903,"n":5149,"o":15.43,"t":"2026-08-25T04:00:00Z","v":571042,"vw":15.370602},{"c":15.26,"h":15.4,"l":15.23,"n":3581,"o":15.35,"t":"2026-08-26T04:00:00Z","v":274056,"vw":15.303027},{"c":15.32,"h":15.43,"l":15.28,"n":4443,"o":15.29,"t":"2026-08-27T04:00:00Z","v":443724,"vw":15.354093},{"c":15.18,"h":15.39,"l":15.18,"n":3392,"o":15.25,"t":"2026-08-28T04:00:00Z","v":267214,"vw":15.276359},{"c":15.35,"h":15.455,"l":15.11,"n":6209,"o":15.15,"t":"2026-08-31T04:00:00Z","v":391991,"vw":15.376436},{"c":15.25,"h":15.4,"l":15.215,"n":4383,"o":15.34,"t":"2026-09-01T04:00:00Z","v":339484,"vw":15.275356},{"c":15.27,"h":15.36,"l":15.2001,"n":5035,"o":15.29,"t":"2026-09-02T04:00:00Z","v":395377,"vw":15.285737},{"c":15.2,"h":15.4,"l":15.11,"n":4893,"o":15.4,"t":"2026-09-03T04:00:00Z","v":315066,"vw":15.197101},{"c":15.25,"h":15.32,"l":15.13,"n":3373,"o":15.16,"t":"2026-09-04T04:00:00Z","v":189410,"vw":15.244484},{"c":15.04,"h":15.26,"l":15.01,"n":5553,"o":15.26,"t":"2026-09-08T04:00:00Z","v":1233576,"vw":15.082033},{"c":14.77,"h":15.14,"l":14.75,"n":5165,"o":15,"t":"2026-09-09T04:00:00Z","v":395488,"vw":14.842197},{"c":14.64,"h":14.84,"l":14.555,"n":4220,"o":14.75,"t":"2026-09-10T04:00:00Z","v":289437,"vw":14.641264},{"c":14.71,"h":14.82,"l":14.62,"n":3613,"o":14.75,"t":"2026-09-11T04:00:00Z","v":283267,"vw":14.696795},{"c":14.71,"h":14.86,"l":14.65,"n":4583,"o":14.65,"t":"2026-09-14T04:00:00Z","v":516889,"vw":14.728398},{"c":14.73,"h":14.755,"l":14.55,"n":3964,"o":14.65,"t":"2026-09-15T04:00:00Z","v":424222,"vw":14.678717},{"c":14.72,"h":14.8,"l":14.525,"n":5247,"o":14.73,"t":"2026-09-16T04:00:00Z","v":376737,"vw":14.703491},{"c":14.88,"h":15.05,"l":14.81,"n":4201,"o":14.85,"t":"2026-09-17T04:00:00Z","v":303189,"vw":14.96962},{"c":14.63,"h":14.9047,"l":14.61,"n":3785,"o":14.83,"t":"2026-09-18T04:00:00Z","v":335612,"vw":14.647846},{"c":14.65,"h":14.76,"l":14.6,"n":2089,"o":14.67,"t":"2026-09-21T04:00:00Z","v":198242,"vw":14.669342},{"c":14.64,"h":14.84,"l":14.6,"n":2864,"o":14.84,"t":"2026-09-22T04:00:00Z","v":222084,"vw":14.657548},{"c":14.4,"h":14.59,"l":14.4,"n":2966,"o":14.58,"t":"2026-09-23T04:00:00Z","v":295883,"vw":14.479117},{"c":14.33,"h":14.675,"l":14.28,"n":3851,"o":14.45,"t":"2026-09-24T04:00:00Z","v":411362,"vw":14.332829},{"c":14.29,"h":14.375,"l":14.23,"n":4956,"o":14.36,"t":"2026-09-25T04:00:00Z","v":514793,"vw":14.299552},{"c":14.16,"h":14.25,"l":14.07,"n":3443,"o":14.23,"t":"2026-09-28T04:00:00Z","v":413259,"vw":14.172676},{"c":14.27,"h":14.38,"l":14.08,"n":4874,"o":14.17,"t":"2026-09-29T04:00:00Z","v":641374,"vw":14.23723},{"c":13.63,"h":13.895,"l":13.62,"n":5601,"o":13.83,"t":"2026-09-30T04:00:00Z","v":731423,"vw":13.699183},{"c":13.71,"h":13.755,"l":13.485,"n":7020,"o":13.58,"t":"2026-10-01T04:00:00Z","v":798894,"vw":13.63722},{"c":13.53,"h":13.835,"l":13.43,"n":5533,"o":13.82,"t":"2026-10-02T04:00:00Z","v":800767,"vw":13.530304},{"c":13.56,"h":13.72,"l":13.53,"n":6171,"o":13.6,"t":"2026-10-05T04:00:00Z","v":677946,"vw":13.598372},{"c":13.48,"h":13.66,"l":13.48,"n":5036,"o":13.55,"t":"2026-10-06T04:00:00Z","v":423074,"vw":13.535298},{"c":13.33,"h":13.43,"l":13.2301,"n":5838,"o":13.41,"t":"2026-10-07T04:00:00Z","v":489933,"vw":13.332215},{"c":13.57,"h":13.6099,"l":13.3,"n":4654,"o":13.3,"t":"2026-10-08T04:00:00Z","v":448638,"vw":13.517739},{"c":13.38,"h":13.55,"l":13.38,"n":5627,"o":13.53,"t":"2026-10-09T04:00:00Z","v":550899,"vw":13.44407},{"c":13.24,"h":13.43,"l":13.21,"n":4941,"o":13.39,"t":"2026-10-12T04:00:00Z","v":598284,"vw":13.268829},{"c":13.15,"h":13.3344,"l":13.01,"n":5208,"o":13.28,"t":"2026-10-13T04:00:00Z","v":626441,"vw":13.102249},{"c":12.98,"h":13.15,"l":12.94,"n":5138,"o":13.04,"t":"2026-10-14T04:00:00Z","v":478512,"vw":13.020395},{"c":13.29,"h":13.3621,"l":13.07,"n":5164,"o":13.07,"t":"2026-10-15T04:00:00Z","v":447832,"vw":13.286558},{"c":13.03,"h":13.41,"l":13.03,"n":4837,"o":13.41,"t":"2026-10-16T04:00:00Z","v":533846,"vw":13.157522},{"c":12.78,"h":13.01,"l":12.71,"n":5874,"o":13.01,"t":"2026-10-19T04:00:00Z","v":666696,"vw":12.787477},{"c":12.92,"h":13.015,"l":12.8,"n":5182,"o":12.8,"t":"2026-10-20T04:00:00Z","v":544390,"vw":12.94579},{"c":12.89,"h":13,"l":12.7825,"n":5895,"o":13,"t":"2026-10-21T04:00:00Z","v":608387,"vw":12.877982},{"c":13.25,"h":13.31,"l":12.91,"n":5331,"o":12.91,"t":"2026-10-22T04:00:00Z","v":532721,"vw":13.205197}],"volatilityBars":[{"c":14.75,"h":14.8,"l":14.75,"n":5,"o":14.8,"t":"2026-09-21T11:30:00Z","v":1400,"vw":14.757143},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-21T12:15:00Z","v":550,"vw":14.8},{"c":14.6269,"h":14.76,"l":14.615,"n":126,"o":14.67,"t":"2026-09-21T13:30:00Z","v":13370,"vw":14.665162},{"c":14.66,"h":14.66,"l":14.6,"n":70,"o":14.6,"t":"2026-09-21T13:45:00Z","v":8258,"vw":14.610281},{"c":14.645,"h":14.66,"l":14.645,"n":22,"o":14.66,"t":"2026-09-21T14:00:00Z","v":1765,"vw":14.655},{"c":14.66,"h":14.66,"l":14.66,"n":21,"o":14.66,"t":"2026-09-21T14:15:00Z","v":2148,"vw":14.66},{"c":14.685,"h":14.69,"l":14.655,"n":92,"o":14.665,"t":"2026-09-21T14:30:00Z","v":7118,"vw":14.67095},{"c":14.69,"h":14.69,"l":14.67,"n":30,"o":14.69,"t":"2026-09-21T14:45:00Z","v":2885,"vw":14.687867},{"c":14.68,"h":14.69,"l":14.68,"n":29,"o":14.69,"t":"2026-09-21T15:00:00Z","v":9686,"vw":14.684725},{"c":14.69,"h":14.71,"l":14.68,"n":34,"o":14.69,"t":"2026-09-21T15:15:00Z","v":6311,"vw":14.691813},{"c":14.66,"h":14.69,"l":14.66,"n":45,"o":14.6812,"t":"2026-09-21T15:30:00Z","v":5515,"vw":14.676458},{"c":14.68,"h":14.69,"l":14.655,"n":52,"o":14.655,"t":"2026-09-21T15:45:00Z","v":9307,"vw":14.666358},{"c":14.68,"h":14.68,"l":14.67,"n":65,"o":14.67,"t":"2026-09-21T16:00:00Z","v":4603,"vw":14.677935},{"c":14.6678,"h":14.67,"l":14.65,"n":40,"o":14.67,"t":"2026-09-21T16:15:00Z","v":3452,"vw":14.664012},{"c":14.68,"h":14.69,"l":14.67,"n":72,"o":14.67,"t":"2026-09-21T16:30:00Z","v":6657,"vw":14.678014},{"c":14.69,"h":14.695,"l":14.675,"n":61,"o":14.68,"t":"2026-09-21T16:45:00Z","v":21389,"vw":14.681239},{"c":14.685,"h":14.685,"l":14.685,"n":3,"o":14.685,"t":"2026-09-21T17:00:00Z","v":143,"vw":14.685},{"c":14.7,"h":14.705,"l":14.69,"n":69,"o":14.69,"t":"2026-09-21T17:15:00Z","v":3646,"vw":14.699943},{"c":14.67,"h":14.695,"l":14.67,"n":32,"o":14.695,"t":"2026-09-21T17:30:00Z","v":2978,"vw":14.680752},{"c":14.68,"h":14.68,"l":14.67,"n":60,"o":14.67,"t":"2026-09-21T17:45:00Z","v":2431,"vw":14.674065},{"c":14.6923,"h":14.705,"l":14.685,"n":26,"o":14.685,"t":"2026-09-21T18:00:00Z","v":4486,"vw":14.690987},{"c":14.6857,"h":14.7,"l":14.6857,"n":28,"o":14.7,"t":"2026-09-21T18:15:00Z","v":3098,"vw":14.696801},{"c":14.67,"h":14.69,"l":14.67,"n":41,"o":14.69,"t":"2026-09-21T18:30:00Z","v":3207,"vw":14.67442},{"c":14.675,"h":14.675,"l":14.66,"n":51,"o":14.66,"t":"2026-09-21T18:45:00Z","v":5349,"vw":14.662464},{"c":14.68,"h":14.6893,"l":14.68,"n":43,"o":14.68,"t":"2026-09-21T19:00:00Z","v":2551,"vw":14.683251},{"c":14.69,"h":14.695,"l":14.685,"n":67,"o":14.685,"t":"2026-09-21T19:15:00Z","v":3289,"vw":14.689717},{"c":14.67,"h":14.685,"l":14.67,"n":48,"o":14.685,"t":"2026-09-21T19:30:00Z","v":2524,"vw":14.677806},{"c":14.67,"h":14.68,"l":14.645,"n":520,"o":14.675,"t":"2026-09-21T19:45:00Z","v":41802,"vw":14.662097},{"c":14.65,"h":14.65,"l":14.65,"n":4,"o":14.65,"t":"2026-09-21T20:00:00Z","v":10941,"vw":14.65},{"c":14.8,"h":14.8,"l":14.79,"n":3,"o":14.79,"t":"2026-09-22T13:15:00Z","v":703,"vw":14.795},{"c":14.69,"h":14.84,"l":14.69,"n":28,"o":14.84,"t":"2026-09-22T13:30:00Z","v":7692,"vw":14.8265},{"c":14.66,"h":14.67,"l":14.63,"n":50,"o":14.67,"t":"2026-09-22T13:45:00Z","v":5495,"vw":14.646011},{"c":14.71,"h":14.71,"l":14.655,"n":29,"o":14.655,"t":"2026-09-22T14:00:00Z","v":1387,"vw":14.684421},{"c":14.665,"h":14.675,"l":14.65,"n":69,"o":14.66,"t":"2026-09-22T14:15:00Z","v":3894,"vw":14.663188},{"c":14.64,"h":14.65,"l":14.63,"n":56,"o":14.63,"t":"2026-09-22T14:30:00Z","v":7793,"vw":14.636494},{"c":14.635,"h":14.635,"l":14.6,"n":254,"o":14.63,"t":"2026-09-22T14:45:00Z","v":22570,"vw":14.617822},{"c":14.64,"h":14.65,"l":14.63,"n":81,"o":14.635,"t":"2026-09-22T15:00:00Z","v":2531,"vw":14.639131},{"c":14.635,"h":14.655,"l":14.6339,"n":99,"o":14.64,"t":"2026-09-22T15:15:00Z","v":3936,"vw":14.639548},{"c":14.62,"h":14.63,"l":14.62,"n":36,"o":14.63,"t":"2026-09-22T15:30:00Z","v":3184,"vw":14.625302},{"c":14.63,"h":14.63,"l":14.62,"n":32,"o":14.6279,"t":"2026-09-22T15:45:00Z","v":5725,"vw":14.629223},{"c":14.655,"h":14.655,"l":14.635,"n":69,"o":14.635,"t":"2026-09-22T16:00:00Z","v":8459,"vw":14.645355},{"c":14.65,"h":14.655,"l":14.63,"n":92,"o":14.655,"t":"2026-09-22T16:15:00Z","v":17957,"vw":14.644331},{"c":14.64,"h":14.66,"l":14.64,"n":46,"o":14.65,"t":"2026-09-22T16:30:00Z","v":2063,"vw":14.650393},{"c":14.65,"h":14.655,"l":14.64,"n":92,"o":14.64,"t":"2026-09-22T16:45:00Z","v":5928,"vw":14.64799},{"c":14.655,"h":14.655,"l":14.64,"n":53,"o":14.645,"t":"2026-09-22T17:00:00Z","v":6572,"vw":14.645888},{"c":14.655,"h":14.655,"l":14.64,"n":53,"o":14.65,"t":"2026-09-22T17:15:00Z","v":2353,"vw":14.649688},{"c":14.65,"h":14.6592,"l":14.6408,"n":37,"o":14.6592,"t":"2026-09-22T17:30:00Z","v":1705,"vw":14.648095},{"c":14.668,"h":14.668,"l":14.65,"n":75,"o":14.655,"t":"2026-09-22T17:45:00Z","v":7939,"vw":14.657137},{"c":14.68,"h":14.685,"l":14.655,"n":104,"o":14.66,"t":"2026-09-22T18:00:00Z","v":8337,"vw":14.666406},{"c":14.675,"h":14.6762,"l":14.675,"n":27,"o":14.6762,"t":"2026-09-22T18:15:00Z","v":1810,"vw":14.675706},{"c":14.689,"h":14.71,"l":14.68,"n":105,"o":14.68,"t":"2026-09-22T18:30:00Z","v":4581,"vw":14.691396},{"c":14.685,"h":14.7,"l":14.6801,"n":69,"o":14.685,"t":"2026-09-22T18:45:00Z","v":4908,"vw":14.687671},{"c":14.675,"h":14.695,"l":14.67,"n":58,"o":14.685,"t":"2026-09-22T19:00:00Z","v":5970,"vw":14.681642},{"c":14.675,"h":14.68,"l":14.66,"n":132,"o":14.675,"t":"2026-09-22T19:15:00Z","v":18679,"vw":14.663729},{"c":14.68,"h":14.69,"l":14.675,"n":154,"o":14.675,"t":"2026-09-22T19:30:00Z","v":10819,"vw":14.68124},{"c":14.63,"h":14.69,"l":14.63,"n":529,"o":14.685,"t":"2026-09-22T19:45:00Z","v":31037,"vw":14.652639},{"c":14.64,"h":14.64,"l":14.64,"n":6,"o":14.64,"t":"2026-09-22T20:00:00Z","v":11844,"vw":14.64},{"c":14.575,"h":14.59,"l":14.535,"n":54,"o":14.58,"t":"2026-09-23T13:30:00Z","v":14285,"vw":14.571191},{"c":14.5401,"h":14.575,"l":14.5401,"n":32,"o":14.56,"t":"2026-09-23T13:45:00Z","v":3665,"vw":14.560375},{"c":14.54,"h":14.58,"l":14.54,"n":65,"o":14.55,"t":"2026-09-23T14:00:00Z","v":10783,"vw":14.560086},{"c":14.53,"h":14.565,"l":14.52,"n":170,"o":14.565,"t":"2026-09-23T14:15:00Z","v":21487,"vw":14.530079},{"c":14.525,"h":14.535,"l":14.52,"n":57,"o":14.52,"t":"2026-09-23T14:30:00Z","v":5725,"vw":14.526062},{"c":14.49,"h":14.525,"l":14.48,"n":147,"o":14.52,"t":"2026-09-23T14:45:00Z","v":12578,"vw":14.50599},{"c":14.47,"h":14.49,"l":14.4648,"n":91,"o":14.482,"t":"2026-09-23T15:00:00Z","v":9367,"vw":14.481382},{"c":14.455,"h":14.48,"l":14.44,"n":106,"o":14.47,"t":"2026-09-23T15:15:00Z","v":16889,"vw":14.45805},{"c":14.465,"h":14.475,"l":14.45,"n":163,"o":14.46,"t":"2026-09-23T15:30:00Z","v":20564,"vw":14.46015},{"c":14.4799,"h":14.48,"l":14.47,"n":38,"o":14.47,"t":"2026-09-23T15:45:00Z","v":6062,"vw":14.476336},{"c":14.47,"h":14.47,"l":14.46,"n":40,"o":14.47,"t":"2026-09-23T16:00:00Z","v":7752,"vw":14.466586},{"c":14.48,"h":14.49,"l":14.47,"n":57,"o":14.485,"t":"2026-09-23T16:15:00Z","v":3834,"vw":14.481871},{"c":14.5,"h":14.5,"l":14.48,"n":32,"o":14.48,"t":"2026-09-23T16:30:00Z","v":1921,"vw":14.491034},{"c":14.5,"h":14.505,"l":14.49,"n":38,"o":14.505,"t":"2026-09-23T16:45:00Z","v":1833,"vw":14.499553},{"c":14.48,"h":14.51,"l":14.48,"n":28,"o":14.51,"t":"2026-09-23T17:00:00Z","v":1801,"vw":14.493214},{"c":14.5,"h":14.52,"l":14.48,"n":107,"o":14.5,"t":"2026-09-23T17:15:00Z","v":31926,"vw":14.489617},{"c":14.5,"h":14.5,"l":14.485,"n":65,"o":14.5,"t":"2026-09-23T17:30:00Z","v":5327,"vw":14.488512},{"c":14.5,"h":14.5,"l":14.5,"n":11,"o":14.5,"t":"2026-09-23T17:45:00Z","v":1192,"vw":14.5},{"c":14.5,"h":14.51,"l":14.5,"n":69,"o":14.5,"t":"2026-09-23T18:00:00Z","v":4081,"vw":14.505023},{"c":14.495,"h":14.5,"l":14.49,"n":34,"o":14.49,"t":"2026-09-23T18:15:00Z","v":2728,"vw":14.495227},{"c":14.48,"h":14.49,"l":14.47,"n":97,"o":14.49,"t":"2026-09-23T18:30:00Z","v":8501,"vw":14.478363},{"c":14.51,"h":14.52,"l":14.485,"n":125,"o":14.485,"t":"2026-09-23T18:45:00Z","v":10537,"vw":14.499393},{"c":14.485,"h":14.5,"l":14.4722,"n":75,"o":14.5,"t":"2026-09-23T19:00:00Z","v":4861,"vw":14.4804},{"c":14.44,"h":14.485,"l":14.44,"n":121,"o":14.485,"t":"2026-09-23T19:15:00Z","v":6754,"vw":14.458449},{"c":14.47,"h":14.47,"l":14.43,"n":103,"o":14.43,"t":"2026-09-23T19:30:00Z","v":6788,"vw":14.44041},{"c":14.41,"h":14.47,"l":14.4,"n":565,"o":14.465,"t":"2026-09-23T19:45:00Z","v":44919,"vw":14.428295},{"c":14.4,"h":14.4,"l":14.4,"n":6,"o":14.4,"t":"2026-09-23T20:00:00Z","v":21763,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-24T11:00:00Z","v":1600,"vw":14.4},{"c":14.4,"h":14.675,"l":14.4,"n":89,"o":14.45,"t":"2026-09-24T13:30:00Z","v":16969,"vw":14.441326},{"c":14.37,"h":14.4,"l":14.34,"n":69,"o":14.39,"t":"2026-09-24T13:45:00Z","v":19037,"vw":14.367658},{"c":14.365,"h":14.39,"l":14.32,"n":129,"o":14.37,"t":"2026-09-24T14:00:00Z","v":15537,"vw":14.349027},{"c":14.35,"h":14.37,"l":14.3382,"n":94,"o":14.37,"t":"2026-09-24T14:15:00Z","v":11321,"vw":14.349819},{"c":14.31,"h":14.36,"l":14.3,"n":150,"o":14.345,"t":"2026-09-24T14:30:00Z","v":14311,"vw":14.315896},{"c":14.31,"h":14.32,"l":14.3,"n":204,"o":14.3,"t":"2026-09-24T14:45:00Z","v":19454,"vw":14.31295},{"c":14.305,"h":14.3281,"l":14.3,"n":88,"o":14.31,"t":"2026-09-24T15:00:00Z","v":8476,"vw":14.309852},{"c":14.3016,"h":14.32,"l":14.29,"n":166,"o":14.3,"t":"2026-09-24T15:15:00Z","v":19204,"vw":14.300737},{"c":14.3,"h":14.3,"l":14.28,"n":125,"o":14.3,"t":"2026-09-24T15:30:00Z","v":13888,"vw":14.292017},{"c":14.3,"h":14.31,"l":14.285,"n":134,"o":14.2974,"t":"2026-09-24T15:45:00Z","v":17860,"vw":14.294914},{"c":14.32,"h":14.32,"l":14.29,"n":96,"o":14.3,"t":"2026-09-24T16:00:00Z","v":7977,"vw":14.302331},{"c":14.37,"h":14.38,"l":14.32,"n":175,"o":14.32,"t":"2026-09-24T16:15:00Z","v":21869,"vw":14.344665},{"c":14.375,"h":14.375,"l":14.34,"n":53,"o":14.355,"t":"2026-09-24T16:30:00Z","v":6496,"vw":14.361689},{"c":14.375,"h":14.39,"l":14.36,"n":41,"o":14.375,"t":"2026-09-24T16:45:00Z","v":3988,"vw":14.37885},{"c":14.39,"h":14.4,"l":14.36,"n":126,"o":14.375,"t":"2026-09-24T17:00:00Z","v":13584,"vw":14.379782},{"c":14.37,"h":14.38,"l":14.36,"n":82,"o":14.38,"t":"2026-09-24T17:15:00Z","v":4909,"vw":14.373203},{"c":14.34,"h":14.3601,"l":14.325,"n":112,"o":14.36,"t":"2026-09-24T17:30:00Z","v":16134,"vw":14.335568},{"c":14.345,"h":14.35,"l":14.34,"n":27,"o":14.34,"t":"2026-09-24T17:45:00Z","v":4319,"vw":14.346679},{"c":14.34,"h":14.3576,"l":14.34,"n":94,"o":14.35,"t":"2026-09-24T18:00:00Z","v":5568,"vw":14.348691},{"c":14.34,"h":14.345,"l":14.3279,"n":170,"o":14.34,"t":"2026-09-24T18:15:00Z","v":11983,"vw":14.334686},{"c":14.315,"h":14.34,"l":14.315,"n":71,"o":14.34,"t":"2026-09-24T18:30:00Z","v":4337,"vw":14.330841},{"c":14.32,"h":14.33,"l":14.31,"n":123,"o":14.315,"t":"2026-09-24T18:45:00Z","v":16049,"vw":14.321082},{"c":14.315,"h":14.3204,"l":14.315,"n":50,"o":14.32,"t":"2026-09-24T19:00:00Z","v":2170,"vw":14.315962},{"c":14.315,"h":14.32,"l":14.3,"n":172,"o":14.32,"t":"2026-09-24T19:15:00Z","v":15154,"vw":14.305943},{"c":14.34,"h":14.345,"l":14.305,"n":380,"o":14.315,"t":"2026-09-24T19:30:00Z","v":65278,"vw":14.313907},{"c":14.34,"h":14.345,"l":14.32,"n":391,"o":14.34,"t":"2026-09-24T19:45:00Z","v":33794,"vw":14.334225},{"c":14.35,"h":14.35,"l":14.33,"n":7,"o":14.33,"t":"2026-09-24T20:00:00Z","v":13267,"vw":14.330415},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-25T11:00:00Z","v":2500,"vw":14.45},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-25T12:30:00Z","v":2500,"vw":14.42},{"c":14.3903,"h":14.41,"l":14.3903,"n":3,"o":14.41,"t":"2026-09-25T13:00:00Z","v":409,"vw":14.40015},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-25T13:15:00Z","v":200,"vw":14.39},{"c":14.375,"h":14.375,"l":14.325,"n":40,"o":14.36,"t":"2026-09-25T13:30:00Z","v":11118,"vw":14.359376},{"c":14.37,"h":14.375,"l":14.33,"n":19,"o":14.375,"t":"2026-09-25T13:45:00Z","v":6969,"vw":14.352884},{"c":14.28,"h":14.3084,"l":14.28,"n":65,"o":14.3,"t":"2026-09-25T14:00:00Z","v":5262,"vw":14.298027},{"c":14.32,"h":14.335,"l":14.29,"n":55,"o":14.3,"t":"2026-09-25T14:15:00Z","v":2900,"vw":14.313577},{"c":14.305,"h":14.33,"l":14.305,"n":28,"o":14.32,"t":"2026-09-25T14:30:00Z","v":919,"vw":14.317143},{"c":14.34,"h":14.34,"l":14.29,"n":160,"o":14.305,"t":"2026-09-25T14:45:00Z","v":17986,"vw":14.308046},{"c":14.33,"h":14.34,"l":14.3101,"n":90,"o":14.34,"t":"2026-09-25T15:00:00Z","v":5610,"vw":14.328102},{"c":14.33,"h":14.33,"l":14.32,"n":32,"o":14.33,"t":"2026-09-25T15:15:00Z","v":4684,"vw":14.323902},{"c":14.295,"h":14.34,"l":14.29,"n":134,"o":14.3232,"t":"2026-09-25T15:30:00Z","v":13406,"vw":14.312102},{"c":14.3,"h":14.3,"l":14.28,"n":54,"o":14.29,"t":"2026-09-25T15:45:00Z","v":3150,"vw":14.287045},{"c":14.345,"h":14.345,"l":14.32,"n":58,"o":14.32,"t":"2026-09-25T16:00:00Z","v":1752,"vw":14.336667},{"c":14.31,"h":14.33,"l":14.29,"n":93,"o":14.33,"t":"2026-09-25T16:15:00Z","v":6023,"vw":14.30858},{"c":14.305,"h":14.32,"l":14.305,"n":31,"o":14.32,"t":"2026-09-25T16:30:00Z","v":1489,"vw":14.312727},{"c":14.29,"h":14.29,"l":14.28,"n":37,"o":14.29,"t":"2026-09-25T16:45:00Z","v":2728,"vw":14.28885},{"c":14.28,"h":14.285,"l":14.275,"n":70,"o":14.28,"t":"2026-09-25T17:00:00Z","v":3396,"vw":14.27925},{"c":14.28,"h":14.28,"l":14.2721,"n":36,"o":14.28,"t":"2026-09-25T17:15:00Z","v":1791,"vw":14.277276},{"c":14.295,"h":14.295,"l":14.27,"n":67,"o":14.28,"t":"2026-09-25T17:30:00Z","v":4718,"vw":14.282462},{"c":14.3,"h":14.31,"l":14.3,"n":44,"o":14.3,"t":"2026-09-25T17:45:00Z","v":2896,"vw":14.300799},{"c":14.305,"h":14.31,"l":14.2901,"n":57,"o":14.3,"t":"2026-09-25T18:00:00Z","v":4838,"vw":14.300841},{"c":14.3,"h":14.325,"l":14.28,"n":511,"o":14.305,"t":"2026-09-25T18:15:00Z","v":134776,"vw":14.306001},{"c":14.34,"h":14.345,"l":14.29,"n":220,"o":14.29,"t":"2026-09-25T18:30:00Z","v":33256,"vw":14.312854},{"c":14.32,"h":14.35,"l":14.3,"n":195,"o":14.35,"t":"2026-09-25T18:45:00Z","v":38741,"vw":14.31597},{"c":14.285,"h":14.34,"l":14.28,"n":530,"o":14.33,"t":"2026-09-25T19:00:00Z","v":74245,"vw":14.30112},{"c":14.235,"h":14.295,"l":14.23,"n":493,"o":14.29,"t":"2026-09-25T19:15:00Z","v":46411,"vw":14.252017},{"c":14.25,"h":14.265,"l":14.23,"n":399,"o":14.24,"t":"2026-09-25T19:30:00Z","v":24550,"vw":14.245468},{"c":14.3,"h":14.3,"l":14.26,"n":609,"o":14.26,"t":"2026-09-25T19:45:00Z","v":35574,"vw":14.28206},{"c":14.29,"h":14.29,"l":14.29,"n":8,"o":14.29,"t":"2026-09-25T20:00:00Z","v":10577,"vw":14.29},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-09-28T13:15:00Z","v":101,"vw":14.24},{"c":14.1851,"h":14.245,"l":14.13,"n":121,"o":14.23,"t":"2026-09-28T13:30:00Z","v":26519,"vw":14.208585},{"c":14.23,"h":14.24,"l":14.19,"n":39,"o":14.19,"t":"2026-09-28T13:45:00Z","v":11935,"vw":14.220489},{"c":14.25,"h":14.25,"l":14.21,"n":31,"o":14.2485,"t":"2026-09-28T14:00:00Z","v":5966,"vw":14.235121},{"c":14.1919,"h":14.215,"l":14.19,"n":79,"o":14.2008,"t":"2026-09-28T14:15:00Z","v":19950,"vw":14.203737},{"c":14.135,"h":14.2,"l":14.13,"n":110,"o":14.2,"t":"2026-09-28T14:30:00Z","v":11961,"vw":14.163055},{"c":14.12,"h":14.1339,"l":14.11,"n":89,"o":14.13,"t":"2026-09-28T14:45:00Z","v":17669,"vw":14.127777},{"c":14.085,"h":14.125,"l":14.085,"n":76,"o":14.12,"t":"2026-09-28T15:00:00Z","v":8101,"vw":14.100499},{"c":14.08,"h":14.09,"l":14.07,"n":70,"o":14.09,"t":"2026-09-28T15:15:00Z","v":14843,"vw":14.07571},{"c":14.11,"h":14.11,"l":14.07,"n":49,"o":14.0899,"t":"2026-09-28T15:30:00Z","v":5460,"vw":14.07997},{"c":14.13,"h":14.13,"l":14.09,"n":119,"o":14.1,"t":"2026-09-28T15:45:00Z","v":18253,"vw":14.111148},{"c":14.135,"h":14.1352,"l":14.1176,"n":72,"o":14.13,"t":"2026-09-28T16:00:00Z","v":6998,"vw":14.13031},{"c":14.1977,"h":14.2,"l":14.13,"n":275,"o":14.1399,"t":"2026-09-28T16:15:00Z","v":21306,"vw":14.15412},{"c":14.17,"h":14.2,"l":14.17,"n":47,"o":14.19,"t":"2026-09-28T16:30:00Z","v":3019,"vw":14.184091},{"c":14.17,"h":14.18,"l":14.1496,"n":27,"o":14.18,"t":"2026-09-28T16:45:00Z","v":2981,"vw":14.155227},{"c":14.21,"h":14.22,"l":14.15,"n":102,"o":14.16,"t":"2026-09-28T17:00:00Z","v":12997,"vw":14.191613},{"c":14.19,"h":14.22,"l":14.18,"n":88,"o":14.19,"t":"2026-09-28T17:15:00Z","v":14072,"vw":14.194102},{"c":14.215,"h":14.23,"l":14.2,"n":41,"o":14.2,"t":"2026-09-28T17:30:00Z","v":4138,"vw":14.205471},{"c":14.24,"h":14.2489,"l":14.2101,"n":97,"o":14.22,"t":"2026-09-28T17:45:00Z","v":11686,"vw":14.237958},{"c":14.22,"h":14.25,"l":14.22,"n":115,"o":14.24,"t":"2026-09-28T18:00:00Z","v":21873,"vw":14.233106},{"c":14.2,"h":14.225,"l":14.2,"n":70,"o":14.22,"t":"2026-09-28T18:15:00Z","v":10299,"vw":14.215749},{"c":14.2,"h":14.2,"l":14.18,"n":47,"o":14.1999,"t":"2026-09-28T18:30:00Z","v":8985,"vw":14.190503},{"c":14.19,"h":14.2,"l":14.19,"n":100,"o":14.195,"t":"2026-09-28T18:45:00Z","v":8531,"vw":14.193806},{"c":14.16,"h":14.2,"l":14.16,"n":119,"o":14.195,"t":"2026-09-28T19:00:00Z","v":12994,"vw":14.177562},{"c":14.17,"h":14.175,"l":14.15,"n":188,"o":14.16,"t":"2026-09-28T19:15:00Z","v":18113,"vw":14.162101},{"c":14.185,"h":14.195,"l":14.17,"n":279,"o":14.18,"t":"2026-09-28T19:30:00Z","v":22836,"vw":14.182904},{"c":14.135,"h":14.19,"l":14.13,"n":663,"o":14.185,"t":"2026-09-28T19:45:00Z","v":56416,"vw":14.159999},{"c":14.16,"h":14.16,"l":14.14,"n":6,"o":14.14,"t":"2026-09-28T20:00:00Z","v":30343,"vw":14.159033},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-09-29T13:00:00Z","v":200,"vw":14.25},{"c":14.21,"h":14.21,"l":14.08,"n":351,"o":14.17,"t":"2026-09-29T13:30:00Z","v":59756,"vw":14.111419},{"c":14.355,"h":14.38,"l":14.23,"n":151,"o":14.23,"t":"2026-09-29T13:45:00Z","v":13217,"vw":14.321248},{"c":14.375,"h":14.3754,"l":14.35,"n":216,"o":14.355,"t":"2026-09-29T14:00:00Z","v":11380,"vw":14.360985},{"c":14.3,"h":14.38,"l":14.3,"n":132,"o":14.37,"t":"2026-09-29T14:15:00Z","v":17159,"vw":14.329145},{"c":14.3,"h":14.31,"l":14.29,"n":51,"o":14.31,"t":"2026-09-29T14:30:00Z","v":4072,"vw":14.297696},{"c":14.34,"h":14.35,"l":14.28,"n":112,"o":14.31,"t":"2026-09-29T14:45:00Z","v":6719,"vw":14.316178},{"c":14.29,"h":14.33,"l":14.29,"n":80,"o":14.33,"t":"2026-09-29T15:00:00Z","v":4054,"vw":14.312376},{"c":14.2414,"h":14.3,"l":14.225,"n":164,"o":14.3,"t":"2026-09-29T15:15:00Z","v":22401,"vw":14.265502},{"c":14.21,"h":14.255,"l":14.21,"n":191,"o":14.235,"t":"2026-09-29T15:30:00Z","v":17359,"vw":14.234712},{"c":14.22,"h":14.24,"l":14.19,"n":214,"o":14.22,"t":"2026-09-29T15:45:00Z","v":25776,"vw":14.212851},{"c":14.21,"h":14.23,"l":14.2,"n":111,"o":14.22,"t":"2026-09-29T16:00:00Z","v":7302,"vw":14.222473},{"c":14.24,"h":14.24,"l":14.195,"n":73,"o":14.2,"t":"2026-09-29T16:15:00Z","v":9216,"vw":14.209402},{"c":14.22,"h":14.245,"l":14.22,"n":112,"o":14.24,"t":"2026-09-29T16:30:00Z","v":9476,"vw":14.224915},{"c":14.2,"h":14.225,"l":14.195,"n":130,"o":14.22,"t":"2026-09-29T16:45:00Z","v":7822,"vw":14.204833},{"c":14.2049,"h":14.2049,"l":14.19,"n":58,"o":14.19,"t":"2026-09-29T17:00:00Z","v":3331,"vw":14.192025},{"c":14.2,"h":14.21,"l":14.195,"n":105,"o":14.2,"t":"2026-09-29T17:15:00Z","v":9029,"vw":14.203533},{"c":14.185,"h":14.2,"l":14.185,"n":124,"o":14.2,"t":"2026-09-29T17:30:00Z","v":8867,"vw":14.1941},{"c":14.17,"h":14.195,"l":14.17,"n":197,"o":14.185,"t":"2026-09-29T17:45:00Z","v":13048,"vw":14.180626},{"c":14.185,"h":14.2,"l":14.185,"n":121,"o":14.19,"t":"2026-09-29T18:00:00Z","v":9496,"vw":14.19168},{"c":14.19,"h":14.19,"l":14.1681,"n":106,"o":14.17,"t":"2026-09-29T18:15:00Z","v":5956,"vw":14.174753},{"c":14.19,"h":14.2,"l":14.175,"n":129,"o":14.185,"t":"2026-09-29T18:30:00Z","v":9600,"vw":14.185147},{"c":14.19,"h":14.19,"l":14.18,"n":52,"o":14.18,"t":"2026-09-29T18:45:00Z","v":3048,"vw":14.180881},{"c":14.21,"h":14.21,"l":14.19,"n":180,"o":14.19,"t":"2026-09-29T19:00:00Z","v":10167,"vw":14.200486},{"c":14.22,"h":14.22,"l":14.19,"n":276,"o":14.2097,"t":"2026-09-29T19:15:00Z","v":33424,"vw":14.204619},{"c":14.225,"h":14.24,"l":14.22,"n":174,"o":14.22,"t":"2026-09-29T19:30:00Z","v":17620,"vw":14.22916},{"c":14.25,"h":14.255,"l":14.225,"n":760,"o":14.225,"t":"2026-09-29T19:45:00Z","v":79601,"vw":14.24359},{"c":14.27,"h":14.27,"l":14.25,"n":8,"o":14.25,"t":"2026-09-29T20:00:00Z","v":216405,"vw":14.269431},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-30T08:00:00Z","v":700,"vw":14.24},{"c":13.93,"h":13.93,"l":13.93,"n":7,"o":13.93,"t":"2026-09-30T11:00:00Z","v":251,"vw":13.93},{"c":13.915,"h":13.915,"l":13.915,"n":3,"o":13.915,"t":"2026-09-30T12:45:00Z","v":200,"vw":13.915},{"c":13.8459,"h":13.87,"l":13.77,"n":177,"o":13.83,"t":"2026-09-30T13:30:00Z","v":29511,"vw":13.820577},{"c":13.855,"h":13.855,"l":13.8101,"n":73,"o":13.835,"t":"2026-09-30T13:45:00Z","v":11133,"vw":13.823804},{"c":13.87,"h":13.87,"l":13.83,"n":116,"o":13.855,"t":"2026-09-30T14:00:00Z","v":10528,"vw":13.857355},{"c":13.85,"h":13.895,"l":13.845,"n":119,"o":13.88,"t":"2026-09-30T14:15:00Z","v":24088,"vw":13.873632},{"c":13.83,"h":13.84,"l":13.82,"n":65,"o":13.84,"t":"2026-09-30T14:30:00Z","v":3460,"vw":13.830014},{"c":13.82,"h":13.83,"l":13.81,"n":114,"o":13.8186,"t":"2026-09-30T14:45:00Z","v":7478,"vw":13.823052},{"c":13.82,"h":13.83,"l":13.8,"n":131,"o":13.82,"t":"2026-09-30T15:00:00Z","v":18245,"vw":13.819152},{"c":13.785,"h":13.8537,"l":13.785,"n":164,"o":13.83,"t":"2026-09-30T15:15:00Z","v":11956,"vw":13.811334},{"c":13.79,"h":13.8,"l":13.7848,"n":75,"o":13.785,"t":"2026-09-30T15:30:00Z","v":4846,"vw":13.78913},{"c":13.72,"h":13.79,"l":13.715,"n":215,"o":13.79,"t":"2026-09-30T15:45:00Z","v":17829,"vw":13.742151},{"c":13.725,"h":13.74,"l":13.72,"n":203,"o":13.72,"t":"2026-09-30T16:00:00Z","v":13057,"vw":13.733116},{"c":13.73,"h":13.74,"l":13.715,"n":160,"o":13.72,"t":"2026-09-30T16:15:00Z","v":13034,"vw":13.72775},{"c":13.74,"h":13.7492,"l":13.73,"n":137,"o":13.73,"t":"2026-09-30T16:30:00Z","v":8706,"vw":13.738198},{"c":13.725,"h":13.74,"l":13.72,"n":118,"o":13.74,"t":"2026-09-30T16:45:00Z","v":7712,"vw":13.730327},{"c":13.68,"h":13.73,"l":13.68,"n":221,"o":13.7291,"t":"2026-09-30T17:00:00Z","v":20226,"vw":13.710066},{"c":13.64,"h":13.675,"l":13.6301,"n":227,"o":13.67,"t":"2026-09-30T17:15:00Z","v":25968,"vw":13.647064},{"c":13.665,"h":13.67,"l":13.635,"n":174,"o":13.6456,"t":"2026-09-30T17:30:00Z","v":21631,"vw":13.654435},{"c":13.6492,"h":13.67,"l":13.635,"n":191,"o":13.67,"t":"2026-09-30T17:45:00Z","v":24407,"vw":13.652007},{"c":13.625,"h":13.65,"l":13.62,"n":119,"o":13.65,"t":"2026-09-30T18:00:00Z","v":14342,"vw":13.637181},{"c":13.665,"h":13.6699,"l":13.625,"n":169,"o":13.625,"t":"2026-09-30T18:15:00Z","v":21197,"vw":13.641581},{"c":13.685,"h":13.69,"l":13.65,"n":196,"o":13.6601,"t":"2026-09-30T18:30:00Z","v":38539,"vw":13.673902},{"c":13.7,"h":13.7,"l":13.65,"n":189,"o":13.69,"t":"2026-09-30T18:45:00Z","v":15452,"vw":13.674149},{"c":13.715,"h":13.72,"l":13.695,"n":217,"o":13.71,"t":"2026-09-30T19:00:00Z","v":40949,"vw":13.699736},{"c":13.695,"h":13.715,"l":13.69,"n":255,"o":13.715,"t":"2026-09-30T19:15:00Z","v":28269,"vw":13.702959},{"c":13.66,"h":13.71,"l":13.655,"n":454,"o":13.695,"t":"2026-09-30T19:30:00Z","v":81514,"vw":13.686045},{"c":13.64,"h":13.7,"l":13.62,"n":869,"o":13.665,"t":"2026-09-30T19:45:00Z","v":117477,"vw":13.671655},{"c":13.63,"h":13.63,"l":13.63,"n":16,"o":13.63,"t":"2026-09-30T20:00:00Z","v":92260,"vw":13.63},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-30T20:45:00Z","v":200,"vw":13.75},{"c":13.69,"h":14.034,"l":13.69,"n":2,"o":14.034,"t":"2026-09-30T21:00:00Z","v":400,"vw":13.862},{"c":13.62,"h":13.68,"l":13.58,"n":189,"o":13.58,"t":"2026-10-01T13:30:00Z","v":38536,"vw":13.615711},{"c":13.585,"h":13.63,"l":13.56,"n":158,"o":13.615,"t":"2026-10-01T13:45:00Z","v":19877,"vw":13.593008},{"c":13.625,"h":13.625,"l":13.54,"n":178,"o":13.57,"t":"2026-10-01T14:00:00Z","v":23345,"vw":13.59742},{"c":13.64,"h":13.655,"l":13.625,"n":248,"o":13.63,"t":"2026-10-01T14:15:00Z","v":32592,"vw":13.643744},{"c":13.6,"h":13.65,"l":13.58,"n":275,"o":13.64,"t":"2026-10-01T14:30:00Z","v":48412,"vw":13.619299},{"c":13.52,"h":13.6,"l":13.51,"n":238,"o":13.6,"t":"2026-10-01T14:45:00Z","v":27621,"vw":13.554722},{"c":13.4868,"h":13.5186,"l":13.485,"n":385,"o":13.51,"t":"2026-10-01T15:00:00Z","v":42648,"vw":13.502081},{"c":13.535,"h":13.55,"l":13.485,"n":223,"o":13.485,"t":"2026-10-01T15:15:00Z","v":17972,"vw":13.514247},{"c":13.52,"h":13.54,"l":13.5,"n":296,"o":13.535,"t":"2026-10-01T15:30:00Z","v":27282,"vw":13.520796},{"c":13.56,"h":13.57,"l":13.525,"n":341,"o":13.525,"t":"2026-10-01T15:45:00Z","v":41724,"vw":13.553898},{"c":13.575,"h":13.58,"l":13.56,"n":171,"o":13.56,"t":"2026-10-01T16:00:00Z","v":10493,"vw":13.570681},{"c":13.605,"h":13.605,"l":13.57,"n":144,"o":13.5709,"t":"2026-10-01T16:15:00Z","v":17120,"vw":13.588483},{"c":13.62,"h":13.64,"l":13.59,"n":314,"o":13.61,"t":"2026-10-01T16:30:00Z","v":56783,"vw":13.606634},{"c":13.615,"h":13.64,"l":13.6,"n":302,"o":13.63,"t":"2026-10-01T16:45:00Z","v":30917,"vw":13.618589},{"c":13.63,"h":13.645,"l":13.61,"n":129,"o":13.61,"t":"2026-10-01T17:00:00Z","v":11786,"vw":13.632788},{"c":13.67,"h":13.67,"l":13.64,"n":107,"o":13.64,"t":"2026-10-01T17:15:00Z","v":9838,"vw":13.664756},{"c":13.6978,"h":13.7,"l":13.67,"n":206,"o":13.67,"t":"2026-10-01T17:30:00Z","v":25200,"vw":13.68829},{"c":13.69,"h":13.7,"l":13.69,"n":118,"o":13.69,"t":"2026-10-01T17:45:00Z","v":7843,"vw":13.694934},{"c":13.69,"h":13.69,"l":13.67,"n":164,"o":13.68,"t":"2026-10-01T18:00:00Z","v":10332,"vw":13.679491},{"c":13.67,"h":13.694,"l":13.67,"n":97,"o":13.69,"t":"2026-10-01T18:15:00Z","v":8398,"vw":13.688843},{"c":13.685,"h":13.6999,"l":13.68,"n":85,"o":13.68,"t":"2026-10-01T18:30:00Z","v":7296,"vw":13.687439},{"c":13.705,"h":13.705,"l":13.685,"n":102,"o":13.685,"t":"2026-10-01T18:45:00Z","v":13585,"vw":13.69461},{"c":13.73,"h":13.73,"l":13.695,"n":205,"o":13.705,"t":"2026-10-01T19:00:00Z","v":29453,"vw":13.709242},{"c":13.73,"h":13.745,"l":13.725,"n":168,"o":13.725,"t":"2026-10-01T19:15:00Z","v":10448,"vw":13.736709},{"c":13.725,"h":13.755,"l":13.72,"n":409,"o":13.735,"t":"2026-10-01T19:30:00Z","v":43390,"vw":13.740142},{"c":13.71,"h":13.725,"l":13.69,"n":1522,"o":13.72,"t":"2026-10-01T19:45:00Z","v":158586,"vw":13.707531},{"c":13.71,"h":13.71,"l":13.71,"n":5,"o":13.71,"t":"2026-10-01T20:00:00Z","v":22788,"vw":13.71},{"c":13.71,"h":13.85,"l":13.71,"n":3,"o":13.85,"t":"2026-10-02T11:45:00Z","v":1401,"vw":13.78},{"c":13.8,"h":13.8,"l":13.65,"n":7,"o":13.72,"t":"2026-10-02T12:00:00Z","v":1400,"vw":13.69465},{"c":13.625,"h":13.835,"l":13.625,"n":154,"o":13.82,"t":"2026-10-02T13:30:00Z","v":16555,"vw":13.763162},{"c":13.54,"h":13.66,"l":13.54,"n":312,"o":13.644,"t":"2026-10-02T13:45:00Z","v":34860,"vw":13.565533},{"c":13.59,"h":13.61,"l":13.52,"n":158,"o":13.52,"t":"2026-10-02T14:00:00Z","v":17273,"vw":13.570575},{"c":13.605,"h":13.635,"l":13.59,"n":150,"o":13.6,"t":"2026-10-02T14:15:00Z","v":21104,"vw":13.613752},{"c":13.68,"h":13.69,"l":13.58,"n":159,"o":13.605,"t":"2026-10-02T14:30:00Z","v":44096,"vw":13.616078},{"c":13.65,"h":13.7,"l":13.6401,"n":120,"o":13.7,"t":"2026-10-02T14:45:00Z","v":11073,"vw":13.654699},{"c":13.505,"h":13.645,"l":13.5,"n":343,"o":13.64,"t":"2026-10-02T15:00:00Z","v":54798,"vw":13.561087},{"c":13.485,"h":13.51,"l":13.45,"n":402,"o":13.505,"t":"2026-10-02T15:15:00Z","v":66089,"vw":13.48599},{"c":13.49,"h":13.53,"l":13.43,"n":386,"o":13.49,"t":"2026-10-02T15:30:00Z","v":185452,"vw":13.467748},{"c":13.49,"h":13.505,"l":13.47,"n":138,"o":13.5,"t":"2026-10-02T15:45:00Z","v":21275,"vw":13.494231},{"c":13.51,"h":13.53,"l":13.5,"n":126,"o":13.5,"t":"2026-10-02T16:00:00Z","v":11548,"vw":13.509735},{"c":13.53,"h":13.53,"l":13.5117,"n":93,"o":13.52,"t":"2026-10-02T16:15:00Z","v":7026,"vw":13.523271},{"c":13.53,"h":13.55,"l":13.525,"n":97,"o":13.525,"t":"2026-10-02T16:30:00Z","v":5504,"vw":13.538298},{"c":13.56,"h":13.56,"l":13.53,"n":89,"o":13.54,"t":"2026-10-02T16:45:00Z","v":26040,"vw":13.55118},{"c":13.545,"h":13.575,"l":13.545,"n":62,"o":13.565,"t":"2026-10-02T17:00:00Z","v":4301,"vw":13.557929},{"c":13.525,"h":13.555,"l":13.5,"n":189,"o":13.55,"t":"2026-10-02T17:15:00Z","v":16841,"vw":13.515455},{"c":13.525,"h":13.525,"l":13.5,"n":97,"o":13.51,"t":"2026-10-02T17:30:00Z","v":15170,"vw":13.5064},{"c":13.535,"h":13.55,"l":13.525,"n":171,"o":13.525,"t":"2026-10-02T17:45:00Z","v":18995,"vw":13.541101},{"c":13.555,"h":13.565,"l":13.54,"n":193,"o":13.54,"t":"2026-10-02T18:00:00Z","v":16763,"vw":13.55297},{"c":13.53,"h":13.56,"l":13.53,"n":109,"o":13.555,"t":"2026-10-02T18:15:00Z","v":8077,"vw":13.548737},{"c":13.58,"h":13.58,"l":13.535,"n":99,"o":13.535,"t":"2026-10-02T18:30:00Z","v":7855,"vw":13.554643},{"c":13.6,"h":13.6,"l":13.575,"n":128,"o":13.58,"t":"2026-10-02T18:45:00Z","v":14379,"vw":13.586434},{"c":13.58,"h":13.595,"l":13.56,"n":196,"o":13.59,"t":"2026-10-02T19:00:00Z","v":12067,"vw":13.575895},{"c":13.58,"h":13.59,"l":13.57,"n":146,"o":13.575,"t":"2026-10-02T19:15:00Z","v":12625,"vw":13.579775},{"c":13.52,"h":13.58,"l":13.51,"n":359,"o":13.58,"t":"2026-10-02T19:30:00Z","v":32035,"vw":13.540298},{"c":13.54,"h":13.55,"l":13.51,"n":827,"o":13.52,"t":"2026-10-02T19:45:00Z","v":94466,"vw":13.539137},{"c":13.53,"h":13.53,"l":13.53,"n":5,"o":13.53,"t":"2026-10-02T20:00:00Z","v":18480,"vw":13.53},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-05T12:45:00Z","v":400,"vw":13.59},{"c":13.67,"h":13.72,"l":13.58,"n":163,"o":13.6,"t":"2026-10-05T13:30:00Z","v":19711,"vw":13.632801},{"c":13.6219,"h":13.66,"l":13.59,"n":385,"o":13.655,"t":"2026-10-05T13:45:00Z","v":42585,"vw":13.625821},{"c":13.665,"h":13.67,"l":13.616,"n":140,"o":13.62,"t":"2026-10-05T14:00:00Z","v":10534,"vw":13.652398},{"c":13.56,"h":13.66,"l":13.56,"n":160,"o":13.66,"t":"2026-10-05T14:15:00Z","v":12824,"vw":13.604681},{"c":13.56,"h":13.57,"l":13.53,"n":160,"o":13.56,"t":"2026-10-05T14:30:00Z","v":15764,"vw":13.559052},{"c":13.61,"h":13.61,"l":13.56,"n":218,"o":13.56,"t":"2026-10-05T14:45:00Z","v":29285,"vw":13.575228},{"c":13.6,"h":13.625,"l":13.6,"n":96,"o":13.615,"t":"2026-10-05T15:00:00Z","v":9563,"vw":13.619123},{"c":13.6399,"h":13.65,"l":13.6,"n":201,"o":13.6,"t":"2026-10-05T15:15:00Z","v":29928,"vw":13.629786},{"c":13.67,"h":13.67,"l":13.63,"n":129,"o":13.64,"t":"2026-10-05T15:30:00Z","v":7320,"vw":13.649779},{"c":13.685,"h":13.685,"l":13.67,"n":61,"o":13.67,"t":"2026-10-05T15:45:00Z","v":4990,"vw":13.677488},{"c":13.645,"h":13.685,"l":13.645,"n":144,"o":13.685,"t":"2026-10-05T16:00:00Z","v":10926,"vw":13.660373},{"c":13.625,"h":13.645,"l":13.62,"n":95,"o":13.645,"t":"2026-10-05T16:15:00Z","v":14406,"vw":13.623009},{"c":13.655,"h":13.655,"l":13.625,"n":121,"o":13.625,"t":"2026-10-05T16:30:00Z","v":8309,"vw":13.641548},{"c":13.625,"h":13.665,"l":13.61,"n":211,"o":13.655,"t":"2026-10-05T16:45:00Z","v":18210,"vw":13.630597},{"c":13.62,"h":13.63,"l":13.61,"n":142,"o":13.625,"t":"2026-10-05T17:00:00Z","v":8540,"vw":13.616086},{"c":13.57,"h":13.62,"l":13.57,"n":148,"o":13.62,"t":"2026-10-05T17:15:00Z","v":7143,"vw":13.596832},{"c":13.58,"h":13.585,"l":13.57,"n":98,"o":13.57,"t":"2026-10-05T17:30:00Z","v":7290,"vw":13.576794},{"c":13.595,"h":13.61,"l":13.585,"n":148,"o":13.585,"t":"2026-10-05T17:45:00Z","v":17310,"vw":13.601915},{"c":13.5726,"h":13.62,"l":13.5726,"n":135,"o":13.595,"t":"2026-10-05T18:00:00Z","v":21553,"vw":13.602199},{"c":13.5876,"h":13.5876,"l":13.575,"n":242,"o":13.58,"t":"2026-10-05T18:15:00Z","v":35052,"vw":13.581438},{"c":13.595,"h":13.61,"l":13.585,"n":300,"o":13.585,"t":"2026-10-05T18:30:00Z","v":60996,"vw":13.598321},{"c":13.625,"h":13.625,"l":13.58,"n":195,"o":13.595,"t":"2026-10-05T18:45:00Z","v":33172,"vw":13.59876},{"c":13.62,"h":13.635,"l":13.62,"n":118,"o":13.625,"t":"2026-10-05T19:00:00Z","v":9382,"vw":13.627786},{"c":13.6,"h":13.615,"l":13.59,"n":406,"o":13.615,"t":"2026-10-05T19:15:00Z","v":96017,"vw":13.597254},{"c":13.595,"h":13.595,"l":13.555,"n":464,"o":13.595,"t":"2026-10-05T19:30:00Z","v":40363,"vw":13.569402},{"c":13.57,"h":13.595,"l":13.53,"n":1000,"o":13.595,"t":"2026-10-05T19:45:00Z","v":79964,"vw":13.561666},{"c":13.56,"h":13.56,"l":13.56,"n":7,"o":13.56,"t":"2026-10-05T20:00:00Z","v":18394,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-10-05T20:30:00Z","v":1665,"vw":13.56},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-06T12:15:00Z","v":450,"vw":13.73},{"c":13.58,"h":13.6,"l":13.52,"n":129,"o":13.55,"t":"2026-10-06T13:30:00Z","v":22174,"vw":13.551706},{"c":13.525,"h":13.5766,"l":13.525,"n":82,"o":13.57,"t":"2026-10-06T13:45:00Z","v":3862,"vw":13.558605},{"c":13.535,"h":13.56,"l":13.53,"n":129,"o":13.53,"t":"2026-10-06T14:00:00Z","v":10509,"vw":13.542179},{"c":13.57,"h":13.58,"l":13.5,"n":281,"o":13.535,"t":"2026-10-06T14:15:00Z","v":21639,"vw":13.533499},{"c":13.58,"h":13.595,"l":13.56,"n":202,"o":13.5621,"t":"2026-10-06T14:30:00Z","v":22530,"vw":13.582199},{"c":13.585,"h":13.6,"l":13.565,"n":97,"o":13.5734,"t":"2026-10-06T14:45:00Z","v":10756,"vw":13.577647},{"c":13.62,"h":13.62,"l":13.58,"n":119,"o":13.59,"t":"2026-10-06T15:00:00Z","v":12764,"vw":13.603036},{"c":13.625,"h":13.63,"l":13.61,"n":79,"o":13.63,"t":"2026-10-06T15:15:00Z","v":11338,"vw":13.621554},{"c":13.66,"h":13.66,"l":13.62,"n":81,"o":13.62,"t":"2026-10-06T15:30:00Z","v":11577,"vw":13.646879},{"c":13.66,"h":13.66,"l":13.64,"n":57,"o":13.66,"t":"2026-10-06T15:45:00Z","v":3748,"vw":13.652395},{"c":13.625,"h":13.66,"l":13.625,"n":88,"o":13.66,"t":"2026-10-06T16:00:00Z","v":5854,"vw":13.642615},{"c":13.595,"h":13.62,"l":13.59,"n":127,"o":13.62,"t":"2026-10-06T16:15:00Z","v":5949,"vw":13.60381},{"c":13.615,"h":13.615,"l":13.595,"n":86,"o":13.595,"t":"2026-10-06T16:30:00Z","v":8632,"vw":13.603112},{"c":13.57,"h":13.61,"l":13.57,"n":55,"o":13.61,"t":"2026-10-06T16:45:00Z","v":2345,"vw":13.596816},{"c":13.56,"h":13.57,"l":13.55,"n":66,"o":13.57,"t":"2026-10-06T17:00:00Z","v":5551,"vw":13.565253},{"c":13.53,"h":13.55,"l":13.52,"n":129,"o":13.55,"t":"2026-10-06T17:15:00Z","v":7768,"vw":13.529574},{"c":13.525,"h":13.53,"l":13.52,"n":87,"o":13.53,"t":"2026-10-06T17:30:00Z","v":7787,"vw":13.522953},{"c":13.53,"h":13.53,"l":13.51,"n":110,"o":13.525,"t":"2026-10-06T17:45:00Z","v":5525,"vw":13.519604},{"c":13.515,"h":13.535,"l":13.5,"n":161,"o":13.53,"t":"2026-10-06T18:00:00Z","v":10685,"vw":13.516336},{"c":13.505,"h":13.51,"l":13.49,"n":123,"o":13.51,"t":"2026-10-06T18:15:00Z","v":18326,"vw":13.501602},{"c":13.505,"h":13.505,"l":13.49,"n":247,"o":13.505,"t":"2026-10-06T18:30:00Z","v":19645,"vw":13.497897},{"c":13.515,"h":13.515,"l":13.5001,"n":140,"o":13.505,"t":"2026-10-06T18:45:00Z","v":10913,"vw":13.507262},{"c":13.505,"h":13.515,"l":13.5,"n":135,"o":13.515,"t":"2026-10-06T19:00:00Z","v":11464,"vw":13.503639},{"c":13.515,"h":13.515,"l":13.495,"n":280,"o":13.505,"t":"2026-10-06T19:15:00Z","v":17456,"vw":13.50275},{"c":13.535,"h":13.55,"l":13.52,"n":449,"o":13.52,"t":"2026-10-06T19:30:00Z","v":39182,"vw":13.525631},{"c":13.48,"h":13.5359,"l":13.48,"n":945,"o":13.535,"t":"2026-10-06T19:45:00Z","v":82787,"vw":13.499877},{"c":13.48,"h":13.48,"l":13.48,"n":7,"o":13.48,"t":"2026-10-06T20:00:00Z","v":21947,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-06T20:30:00Z","v":988,"vw":13.48},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-06T21:45:00Z","v":200,"vw":13.45},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-07T12:15:00Z","v":150,"vw":13.46},{"c":13.295,"h":13.41,"l":13.2301,"n":817,"o":13.41,"t":"2026-10-07T13:30:00Z","v":50239,"vw":13.300065},{"c":13.32,"h":13.3388,"l":13.26,"n":153,"o":13.3,"t":"2026-10-07T13:45:00Z","v":22585,"vw":13.2921},{"c":13.33,"h":13.3499,"l":13.3,"n":129,"o":13.32,"t":"2026-10-07T14:00:00Z","v":10284,"vw":13.327085},{"c":13.29,"h":13.35,"l":13.29,"n":140,"o":13.34,"t":"2026-10-07T14:15:00Z","v":19575,"vw":13.328551},{"c":13.3,"h":13.335,"l":13.29,"n":74,"o":13.3,"t":"2026-10-07T14:30:00Z","v":7860,"vw":13.309973},{"c":13.335,"h":13.35,"l":13.3,"n":271,"o":13.305,"t":"2026-10-07T14:45:00Z","v":16022,"vw":13.32526},{"c":13.33,"h":13.345,"l":13.325,"n":282,"o":13.335,"t":"2026-10-07T15:00:00Z","v":26691,"vw":13.338867},{"c":13.3,"h":13.325,"l":13.295,"n":61,"o":13.325,"t":"2026-10-07T15:15:00Z","v":3775,"vw":13.301829},{"c":13.3,"h":13.31,"l":13.29,"n":95,"o":13.3,"t":"2026-10-07T15:30:00Z","v":10062,"vw":13.299532},{"c":13.3,"h":13.31,"l":13.29,"n":160,"o":13.3,"t":"2026-10-07T15:45:00Z","v":11591,"vw":13.300972},{"c":13.285,"h":13.305,"l":13.285,"n":126,"o":13.305,"t":"2026-10-07T16:00:00Z","v":12976,"vw":13.292915},{"c":13.2801,"h":13.285,"l":13.26,"n":169,"o":13.285,"t":"2026-10-07T16:15:00Z","v":13238,"vw":13.275204},{"c":13.27,"h":13.285,"l":13.26,"n":199,"o":13.285,"t":"2026-10-07T16:30:00Z","v":19196,"vw":13.272249},{"c":13.265,"h":13.275,"l":13.26,"n":62,"o":13.275,"t":"2026-10-07T16:45:00Z","v":2699,"vw":13.264691},{"c":13.3,"h":13.305,"l":13.265,"n":129,"o":13.265,"t":"2026-10-07T17:00:00Z","v":8103,"vw":13.286005},{"c":13.29,"h":13.3,"l":13.27,"n":136,"o":13.3,"t":"2026-10-07T17:15:00Z","v":10868,"vw":13.289358},{"c":13.315,"h":13.315,"l":13.28,"n":91,"o":13.29,"t":"2026-10-07T17:30:00Z","v":4650,"vw":13.296566},{"c":13.32,"h":13.33,"l":13.32,"n":73,"o":13.32,"t":"2026-10-07T17:45:00Z","v":5137,"vw":13.324108},{"c":13.325,"h":13.33,"l":13.31,"n":81,"o":13.315,"t":"2026-10-07T18:00:00Z","v":5948,"vw":13.320251},{"c":13.335,"h":13.335,"l":13.3201,"n":78,"o":13.3201,"t":"2026-10-07T18:15:00Z","v":5238,"vw":13.327857},{"c":13.37,"h":13.37,"l":13.335,"n":145,"o":13.335,"t":"2026-10-07T18:30:00Z","v":15555,"vw":13.353924},{"c":13.42,"h":13.42,"l":13.375,"n":175,"o":13.375,"t":"2026-10-07T18:45:00Z","v":18569,"vw":13.407915},{"c":13.4,"h":13.43,"l":13.395,"n":220,"o":13.415,"t":"2026-10-07T19:00:00Z","v":28951,"vw":13.411441},{"c":13.385,"h":13.405,"l":13.38,"n":350,"o":13.405,"t":"2026-10-07T19:15:00Z","v":25947,"vw":13.390252},{"c":13.34,"h":13.39,"l":13.335,"n":345,"o":13.385,"t":"2026-10-07T19:30:00Z","v":23097,"vw":13.362487},{"c":13.33,"h":13.38,"l":13.32,"n":856,"o":13.34,"t":"2026-10-07T19:45:00Z","v":81139,"vw":13.345516},{"c":13.33,"h":13.33,"l":13.33,"n":6,"o":13.33,"t":"2026-10-07T20:00:00Z","v":21778,"vw":13.33},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-08T11:00:00Z","v":556,"vw":13.3},{"c":13.46,"h":13.465,"l":13.3,"n":71,"o":13.3,"t":"2026-10-08T13:30:00Z","v":6602,"vw":13.376221},{"c":13.495,"h":13.525,"l":13.47,"n":163,"o":13.47,"t":"2026-10-08T13:45:00Z","v":21319,"vw":13.509689},{"c":13.44,"h":13.5,"l":13.44,"n":97,"o":13.495,"t":"2026-10-08T14:00:00Z","v":6396,"vw":13.477407},{"c":13.435,"h":13.45,"l":13.42,"n":96,"o":13.43,"t":"2026-10-08T14:15:00Z","v":13291,"vw":13.437846},{"c":13.435,"h":13.46,"l":13.43,"n":66,"o":13.45,"t":"2026-10-08T14:30:00Z","v":4813,"vw":13.441151},{"c":13.375,"h":13.44,"l":13.375,"n":138,"o":13.4399,"t":"2026-10-08T14:45:00Z","v":11474,"vw":13.418651},{"c":13.43,"h":13.45,"l":13.385,"n":211,"o":13.385,"t":"2026-10-08T15:00:00Z","v":21634,"vw":13.423017},{"c":13.4,"h":13.415,"l":13.39,"n":134,"o":13.415,"t":"2026-10-08T15:15:00Z","v":9448,"vw":13.401646},{"c":13.38,"h":13.41,"l":13.38,"n":103,"o":13.4,"t":"2026-10-08T15:30:00Z","v":6665,"vw":13.39979},{"c":13.4,"h":13.4,"l":13.36,"n":91,"o":13.385,"t":"2026-10-08T15:45:00Z","v":8575,"vw":13.387817},{"c":13.435,"h":13.44,"l":13.4,"n":98,"o":13.41,"t":"2026-10-08T16:00:00Z","v":5138,"vw":13.418649},{"c":13.45,"h":13.51,"l":13.435,"n":125,"o":13.44,"t":"2026-10-08T16:15:00Z","v":9384,"vw":13.468},{"c":13.46,"h":13.47,"l":13.44,"n":128,"o":13.4458,"t":"2026-10-08T16:30:00Z","v":7449,"vw":13.451328},{"c":13.49,"h":13.49,"l":13.44,"n":242,"o":13.455,"t":"2026-10-08T16:45:00Z","v":22248,"vw":13.457016},{"c":13.49,"h":13.5,"l":13.44,"n":168,"o":13.48,"t":"2026-10-08T17:00:00Z","v":17761,"vw":13.477407},{"c":13.49,"h":13.505,"l":13.47,"n":122,"o":13.48,"t":"2026-10-08T17:15:00Z","v":8995,"vw":13.490416},{"c":13.57,"h":13.58,"l":13.49,"n":114,"o":13.49,"t":"2026-10-08T17:30:00Z","v":13030,"vw":13.540964},{"c":13.585,"h":13.585,"l":13.54,"n":120,"o":13.58,"t":"2026-10-08T17:45:00Z","v":10346,"vw":13.560079},{"c":13.57,"h":13.58,"l":13.53,"n":109,"o":13.58,"t":"2026-10-08T18:00:00Z","v":9487,"vw":13.558282},{"c":13.55,"h":13.56,"l":13.53,"n":122,"o":13.56,"t":"2026-10-08T18:15:00Z","v":8635,"vw":13.546254},{"c":13.58,"h":13.584,"l":13.535,"n":221,"o":13.55,"t":"2026-10-08T18:30:00Z","v":31928,"vw":13.555787},{"c":13.595,"h":13.6099,"l":13.575,"n":136,"o":13.5887,"t":"2026-10-08T18:45:00Z","v":19479,"vw":13.588143},{"c":13.575,"h":13.595,"l":13.55,"n":254,"o":13.595,"t":"2026-10-08T19:00:00Z","v":34177,"vw":13.579485},{"c":13.555,"h":13.585,"l":13.55,"n":266,"o":13.575,"t":"2026-10-08T19:15:00Z","v":30524,"vw":13.566266},{"c":13.57,"h":13.575,"l":13.52,"n":297,"o":13.555,"t":"2026-10-08T19:30:00Z","v":25080,"vw":13.552601},{"c":13.58,"h":13.59,"l":13.54,"n":588,"o":13.57,"t":"2026-10-08T19:45:00Z","v":58610,"vw":13.568518},{"c":13.57,"h":13.57,"l":13.57,"n":8,"o":13.57,"t":"2026-10-08T20:00:00Z","v":17632,"vw":13.57},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-08T20:30:00Z","v":1074,"vw":13.57},{"c":13.54,"h":13.54,"l":13.5377,"n":3,"o":13.5377,"t":"2026-10-09T13:15:00Z","v":1121,"vw":13.53793},{"c":13.52,"h":13.55,"l":13.45,"n":101,"o":13.53,"t":"2026-10-09T13:30:00Z","v":19845,"vw":13.527032},{"c":13.49,"h":13.54,"l":13.49,"n":129,"o":13.52,"t":"2026-10-09T13:45:00Z","v":11779,"vw":13.517277},{"c":13.44,"h":13.49,"l":13.4239,"n":238,"o":13.49,"t":"2026-10-09T14:00:00Z","v":24504,"vw":13.458591},{"c":13.465,"h":13.47,"l":13.45,"n":106,"o":13.45,"t":"2026-10-09T14:15:00Z","v":7153,"vw":13.461416},{"c":13.43,"h":13.46,"l":13.415,"n":165,"o":13.46,"t":"2026-10-09T14:30:00Z","v":10144,"vw":13.433064},{"c":13.46,"h":13.47,"l":13.44,"n":132,"o":13.44,"t":"2026-10-09T14:45:00Z","v":43538,"vw":13.45917},{"c":13.48,"h":13.48,"l":13.44,"n":224,"o":13.46,"t":"2026-10-09T15:00:00Z","v":35674,"vw":13.462559},{"c":13.45,"h":13.4942,"l":13.44,"n":192,"o":13.49,"t":"2026-10-09T15:15:00Z","v":11510,"vw":13.463737},{"c":13.455,"h":13.5,"l":13.45,"n":160,"o":13.45,"t":"2026-10-09T15:30:00Z","v":17810,"vw":13.471033},{"c":13.485,"h":13.485,"l":13.44,"n":137,"o":13.455,"t":"2026-10-09T15:45:00Z","v":11082,"vw":13.471595},{"c":13.455,"h":13.49,"l":13.45,"n":130,"o":13.49,"t":"2026-10-09T16:00:00Z","v":5252,"vw":13.46736},{"c":13.51,"h":13.51,"l":13.455,"n":142,"o":13.455,"t":"2026-10-09T16:15:00Z","v":8495,"vw":13.486865},{"c":13.51,"h":13.52,"l":13.51,"n":87,"o":13.51,"t":"2026-10-09T16:30:00Z","v":5838,"vw":13.512321},{"c":13.53,"h":13.53,"l":13.5,"n":172,"o":13.51,"t":"2026-10-09T16:45:00Z","v":14591,"vw":13.508224},{"c":13.52,"h":13.545,"l":13.52,"n":114,"o":13.53,"t":"2026-10-09T17:00:00Z","v":9467,"vw":13.534538},{"c":13.48,"h":13.515,"l":13.48,"n":211,"o":13.515,"t":"2026-10-09T17:15:00Z","v":22767,"vw":13.493417},{"c":13.51,"h":13.51,"l":13.485,"n":66,"o":13.485,"t":"2026-10-09T17:30:00Z","v":3252,"vw":13.500422},{"c":13.52,"h":13.52,"l":13.5,"n":130,"o":13.51,"t":"2026-10-09T17:45:00Z","v":11488,"vw":13.507856},{"c":13.44,"h":13.52,"l":13.44,"n":174,"o":13.52,"t":"2026-10-09T18:00:00Z","v":10348,"vw":13.47911},{"c":13.435,"h":13.44,"l":13.42,"n":239,"o":13.4204,"t":"2026-10-09T18:15:00Z","v":43167,"vw":13.424708},{"c":13.435,"h":13.448,"l":13.42,"n":155,"o":13.4305,"t":"2026-10-09T18:30:00Z","v":9568,"vw":13.4354},{"c":13.415,"h":13.445,"l":13.41,"n":228,"o":13.44,"t":"2026-10-09T18:45:00Z","v":19296,"vw":13.424105},{"c":13.435,"h":13.44,"l":13.415,"n":165,"o":13.415,"t":"2026-10-09T19:00:00Z","v":9614,"vw":13.428656},{"c":13.415,"h":13.435,"l":13.4,"n":143,"o":13.43,"t":"2026-10-09T19:15:00Z","v":7928,"vw":13.415777},{"c":13.41,"h":13.41,"l":13.3801,"n":401,"o":13.41,"t":"2026-10-09T19:30:00Z","v":50126,"vw":13.395756},{"c":13.4,"h":13.42,"l":13.38,"n":750,"o":13.4,"t":"2026-10-09T19:45:00Z","v":101230,"vw":13.394919},{"c":13.38,"h":13.38,"l":13.38,"n":8,"o":13.38,"t":"2026-10-09T20:00:00Z","v":12627,"vw":13.38},{"c":13.38,"h":13.39,"l":13.38,"n":4,"o":13.39,"t":"2026-10-12T11:00:00Z","v":855,"vw":13.385},{"c":13.32,"h":13.43,"l":13.32,"n":129,"o":13.39,"t":"2026-10-12T13:30:00Z","v":35507,"vw":13.354641},{"c":13.26,"h":13.3275,"l":13.24,"n":160,"o":13.3201,"t":"2026-10-12T13:45:00Z","v":22741,"vw":13.281856},{"c":13.3,"h":13.31,"l":13.26,"n":93,"o":13.26,"t":"2026-10-12T14:00:00Z","v":12730,"vw":13.271389},{"c":13.285,"h":13.33,"l":13.25,"n":150,"o":13.3001,"t":"2026-10-12T14:15:00Z","v":23249,"vw":13.269721},{"c":13.25,"h":13.3,"l":13.25,"n":260,"o":13.28,"t":"2026-10-12T14:30:00Z","v":46941,"vw":13.277307},{"c":13.265,"h":13.29,"l":13.24,"n":245,"o":13.255,"t":"2026-10-12T14:45:00Z","v":43962,"vw":13.267623},{"c":13.245,"h":13.28,"l":13.245,"n":147,"o":13.26,"t":"2026-10-12T15:00:00Z","v":14688,"vw":13.264517},{"c":13.29,"h":13.3,"l":13.25,"n":271,"o":13.25,"t":"2026-10-12T15:15:00Z","v":32530,"vw":13.277595},{"c":13.295,"h":13.3,"l":13.28,"n":123,"o":13.29,"t":"2026-10-12T15:30:00Z","v":19386,"vw":13.29391},{"c":13.3,"h":13.31,"l":13.295,"n":136,"o":13.3,"t":"2026-10-12T15:45:00Z","v":9044,"vw":13.302501},{"c":13.315,"h":13.32,"l":13.302,"n":77,"o":13.302,"t":"2026-10-12T16:00:00Z","v":4637,"vw":13.313351},{"c":13.275,"h":13.315,"l":13.26,"n":135,"o":13.315,"t":"2026-10-12T16:15:00Z","v":14017,"vw":13.288485},{"c":13.2785,"h":13.3,"l":13.275,"n":99,"o":13.275,"t":"2026-10-12T16:30:00Z","v":17354,"vw":13.284215},{"c":13.27,"h":13.27,"l":13.255,"n":108,"o":13.27,"t":"2026-10-12T16:45:00Z","v":21478,"vw":13.264375},{"c":13.285,"h":13.285,"l":13.27,"n":63,"o":13.27,"t":"2026-10-12T17:00:00Z","v":8908,"vw":13.283409},{"c":13.285,"h":13.29,"l":13.275,"n":101,"o":13.285,"t":"2026-10-12T17:15:00Z","v":8136,"vw":13.282752},{"c":13.25,"h":13.28,"l":13.24,"n":181,"o":13.28,"t":"2026-10-12T17:30:00Z","v":14534,"vw":13.25323},{"c":13.275,"h":13.28,"l":13.255,"n":111,"o":13.255,"t":"2026-10-12T17:45:00Z","v":9087,"vw":13.267754},{"c":13.27,"h":13.28,"l":13.27,"n":74,"o":13.275,"t":"2026-10-12T18:00:00Z","v":7340,"vw":13.2753},{"c":13.255,"h":13.275,"l":13.25,"n":123,"o":13.275,"t":"2026-10-12T18:15:00Z","v":15727,"vw":13.257664},{"c":13.255,"h":13.265,"l":13.25,"n":185,"o":13.255,"t":"2026-10-12T18:30:00Z","v":23904,"vw":13.252694},{"c":13.26,"h":13.26,"l":13.25,"n":164,"o":13.255,"t":"2026-10-12T18:45:00Z","v":10110,"vw":13.254566},{"c":13.28,"h":13.285,"l":13.265,"n":107,"o":13.27,"t":"2026-10-12T19:00:00Z","v":11396,"vw":13.274882},{"c":13.265,"h":13.285,"l":13.265,"n":221,"o":13.2728,"t":"2026-10-12T19:15:00Z","v":22454,"vw":13.278989},{"c":13.225,"h":13.265,"l":13.22,"n":274,"o":13.265,"t":"2026-10-12T19:30:00Z","v":23144,"vw":13.238752},{"c":13.26,"h":13.26,"l":13.21,"n":922,"o":13.225,"t":"2026-10-12T19:45:00Z","v":99750,"vw":13.226746},{"c":13.24,"h":13.24,"l":13.24,"n":7,"o":13.24,"t":"2026-10-12T20:00:00Z","v":17764,"vw":13.24},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-13T12:00:00Z","v":150,"vw":13.26},{"c":13.25,"h":13.3344,"l":13.25,"n":103,"o":13.28,"t":"2026-10-13T13:30:00Z","v":18316,"vw":13.291567},{"c":13.215,"h":13.26,"l":13.215,"n":53,"o":13.26,"t":"2026-10-13T13:45:00Z","v":3941,"vw":13.235327},{"c":13.1499,"h":13.2,"l":13.13,"n":228,"o":13.2,"t":"2026-10-13T14:00:00Z","v":19783,"vw":13.153227},{"c":13.085,"h":13.14,"l":13.06,"n":183,"o":13.135,"t":"2026-10-13T14:15:00Z","v":32859,"vw":13.096769},{"c":13.075,"h":13.09,"l":13.06,"n":111,"o":13.09,"t":"2026-10-13T14:30:00Z","v":16646,"vw":13.075725},{"c":13.09,"h":13.09,"l":13.07,"n":138,"o":13.08,"t":"2026-10-13T14:45:00Z","v":21142,"vw":13.07374},{"c":13.07,"h":13.08,"l":13.06,"n":81,"o":13.075,"t":"2026-10-13T15:00:00Z","v":17252,"vw":13.072147},{"c":13.065,"h":13.07,"l":13.045,"n":142,"o":13.07,"t":"2026-10-13T15:15:00Z","v":14760,"vw":13.056229},{"c":13.1,"h":13.1,"l":13.05,"n":181,"o":13.06,"t":"2026-10-13T15:30:00Z","v":19702,"vw":13.068721},{"c":13.08,"h":13.1,"l":13.05,"n":98,"o":13.09,"t":"2026-10-13T15:45:00Z","v":11590,"vw":13.084465},{"c":13.075,"h":13.08,"l":13.06,"n":101,"o":13.08,"t":"2026-10-13T16:00:00Z","v":14444,"vw":13.074192},{"c":13.075,"h":13.0977,"l":13.07,"n":93,"o":13.075,"t":"2026-10-13T16:15:00Z","v":9053,"vw":13.082379},{"c":13.05,"h":13.09,"l":13.05,"n":172,"o":13.08,"t":"2026-10-13T16:30:00Z","v":15021,"vw":13.064344},{"c":13.051,"h":13.055,"l":13.04,"n":93,"o":13.05,"t":"2026-10-13T16:45:00Z","v":11257,"vw":13.049084},{"c":13.055,"h":13.055,"l":13.03,"n":158,"o":13.055,"t":"2026-10-13T17:00:00Z","v":18461,"vw":13.049234},{"c":13.035,"h":13.06,"l":13.035,"n":285,"o":13.055,"t":"2026-10-13T17:15:00Z","v":39855,"vw":13.050275},{"c":13.045,"h":13.05,"l":13.015,"n":168,"o":13.035,"t":"2026-10-13T17:30:00Z","v":14197,"vw":13.030921},{"c":13.025,"h":13.04,"l":13.01,"n":117,"o":13.04,"t":"2026-10-13T17:45:00Z","v":12811,"vw":13.023523},{"c":13.05,"h":13.075,"l":13.025,"n":216,"o":13.025,"t":"2026-10-13T18:00:00Z","v":36061,"vw":13.044374},{"c":13.061,"h":13.07,"l":13.045,"n":123,"o":13.05,"t":"2026-10-13T18:15:00Z","v":14696,"vw":13.059197},{"c":13.07,"h":13.08,"l":13.055,"n":127,"o":13.065,"t":"2026-10-13T18:30:00Z","v":9949,"vw":13.066693},{"c":13.105,"h":13.105,"l":13.06,"n":175,"o":13.07,"t":"2026-10-13T18:45:00Z","v":34755,"vw":13.084966},{"c":13.1271,"h":13.135,"l":13.095,"n":235,"o":13.1,"t":"2026-10-13T19:00:00Z","v":27841,"vw":13.114377},{"c":13.135,"h":13.135,"l":13.105,"n":218,"o":13.125,"t":"2026-10-13T19:15:00Z","v":19614,"vw":13.1248},{"c":13.145,"h":13.16,"l":13.135,"n":276,"o":13.135,"t":"2026-10-13T19:30:00Z","v":22439,"vw":13.147702},{"c":13.15,"h":13.17,"l":13.12,"n":1155,"o":13.145,"t":"2026-10-13T19:45:00Z","v":120836,"vw":13.150408},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-10-13T20:00:00Z","v":23656,"vw":13.15},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-13T20:30:00Z","v":100,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-13T23:45:00Z","v":250,"vw":13.2},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-14T12:30:00Z","v":100,"vw":13.1},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-14T13:00:00Z","v":1500,"vw":13.08},{"c":13.05,"h":13.05,"l":13.05,"n":5,"o":13.05,"t":"2026-10-14T13:15:00Z","v":1000,"vw":13.05},{"c":13.01,"h":13.08,"l":13.01,"n":150,"o":13.04,"t":"2026-10-14T13:30:00Z","v":22038,"vw":13.037305},{"c":13.005,"h":13.01,"l":12.97,"n":271,"o":13.01,"t":"2026-10-14T13:45:00Z","v":26965,"vw":12.989129},{"c":13.02,"h":13.03,"l":12.99,"n":185,"o":13.01,"t":"2026-10-14T14:00:00Z","v":13204,"vw":13.01129},{"c":13.06,"h":13.07,"l":13.025,"n":124,"o":13.025,"t":"2026-10-14T14:15:00Z","v":15493,"vw":13.055123},{"c":13.085,"h":13.1,"l":13.06,"n":116,"o":13.07,"t":"2026-10-14T14:30:00Z","v":8781,"vw":13.080185},{"c":13.07,"h":13.1,"l":13.06,"n":89,"o":13.08,"t":"2026-10-14T14:45:00Z","v":14513,"vw":13.078748},{"c":13.085,"h":13.0899,"l":13.055,"n":105,"o":13.0711,"t":"2026-10-14T15:00:00Z","v":8420,"vw":13.069739},{"c":13.115,"h":13.12,"l":13.085,"n":75,"o":13.085,"t":"2026-10-14T15:15:00Z","v":7018,"vw":13.105935},{"c":13.11,"h":13.125,"l":13.105,"n":102,"o":13.11,"t":"2026-10-14T15:30:00Z","v":4557,"vw":13.114201},{"c":13.13,"h":13.15,"l":13.1,"n":91,"o":13.1,"t":"2026-10-14T15:45:00Z","v":6150,"vw":13.124517},{"c":13.13,"h":13.15,"l":13.125,"n":99,"o":13.14,"t":"2026-10-14T16:00:00Z","v":7591,"vw":13.135923},{"c":13.13,"h":13.14,"l":13.11,"n":59,"o":13.13,"t":"2026-10-14T16:15:00Z","v":2111,"vw":13.124344},{"c":13.135,"h":13.15,"l":13.135,"n":58,"o":13.14,"t":"2026-10-14T16:30:00Z","v":3722,"vw":13.140883},{"c":13.0988,"h":13.13,"l":13.09,"n":134,"o":13.13,"t":"2026-10-14T16:45:00Z","v":8649,"vw":13.10972},{"c":13.085,"h":13.095,"l":13.0802,"n":57,"o":13.095,"t":"2026-10-14T17:00:00Z","v":4428,"vw":13.085704},{"c":13.07,"h":13.085,"l":13.0512,"n":132,"o":13.085,"t":"2026-10-14T17:15:00Z","v":8797,"vw":13.067378},{"c":13.075,"h":13.085,"l":13.07,"n":108,"o":13.075,"t":"2026-10-14T17:30:00Z","v":11300,"vw":13.071948},{"c":13.06,"h":13.075,"l":13.06,"n":78,"o":13.075,"t":"2026-10-14T17:45:00Z","v":3986,"vw":13.066097},{"c":13.065,"h":13.08,"l":13.0612,"n":98,"o":13.065,"t":"2026-10-14T18:00:00Z","v":5087,"vw":13.07039},{"c":13.075,"h":13.08,"l":13.06,"n":191,"o":13.065,"t":"2026-10-14T18:15:00Z","v":22041,"vw":13.065323},{"c":13.03,"h":13.08,"l":13.03,"n":153,"o":13.08,"t":"2026-10-14T18:30:00Z","v":20012,"vw":13.054784},{"c":13.035,"h":13.04,"l":13.025,"n":72,"o":13.03,"t":"2026-10-14T18:45:00Z","v":5877,"vw":13.029706},{"c":13.025,"h":13.045,"l":13.02,"n":161,"o":13.04,"t":"2026-10-14T19:00:00Z","v":11156,"vw":13.03067},{"c":12.99,"h":13.045,"l":12.99,"n":440,"o":13.025,"t":"2026-10-14T19:15:00Z","v":34195,"vw":13.019153},{"c":12.975,"h":13,"l":12.95,"n":485,"o":12.995,"t":"2026-10-14T19:30:00Z","v":37377,"vw":12.969845},{"c":12.985,"h":13.01,"l":12.94,"n":1110,"o":12.975,"t":"2026-10-14T19:45:00Z","v":136267,"vw":12.97503},{"c":12.98,"h":12.98,"l":12.98,"n":13,"o":12.98,"t":"2026-10-14T20:00:00Z","v":20909,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-14T20:45:00Z","v":180,"vw":12.98},{"c":13.15,"h":13.17,"l":13.07,"n":131,"o":13.07,"t":"2026-10-15T13:30:00Z","v":15207,"vw":13.098735},{"c":13.2746,"h":13.2794,"l":13.125,"n":82,"o":13.13,"t":"2026-10-15T13:45:00Z","v":12586,"vw":13.183043},{"c":13.32,"h":13.3621,"l":13.285,"n":141,"o":13.285,"t":"2026-10-15T14:00:00Z","v":29000,"vw":13.325291},{"c":13.34,"h":13.34,"l":13.315,"n":91,"o":13.32,"t":"2026-10-15T14:15:00Z","v":11309,"vw":13.33222},{"c":13.33,"h":13.35,"l":13.33,"n":77,"o":13.34,"t":"2026-10-15T14:30:00Z","v":4935,"vw":13.339315},{"c":13.32,"h":13.32,"l":13.28,"n":100,"o":13.32,"t":"2026-10-15T14:45:00Z","v":7306,"vw":13.300631},{"c":13.33,"h":13.35,"l":13.315,"n":93,"o":13.32,"t":"2026-10-15T15:00:00Z","v":8012,"vw":13.336443},{"c":13.29,"h":13.325,"l":13.28,"n":132,"o":13.325,"t":"2026-10-15T15:15:00Z","v":8980,"vw":13.29805},{"c":13.25,"h":13.29,"l":13.235,"n":126,"o":13.29,"t":"2026-10-15T15:30:00Z","v":10220,"vw":13.266595},{"c":13.28,"h":13.28,"l":13.25,"n":81,"o":13.25,"t":"2026-10-15T15:45:00Z","v":5495,"vw":13.258708},{"c":13.275,"h":13.29,"l":13.26,"n":210,"o":13.27,"t":"2026-10-15T16:00:00Z","v":13180,"vw":13.271522},{"c":13.301,"h":13.305,"l":13.275,"n":65,"o":13.275,"t":"2026-10-15T16:15:00Z","v":3505,"vw":13.294872},{"c":13.32,"h":13.33,"l":13.3,"n":176,"o":13.3,"t":"2026-10-15T16:30:00Z","v":13080,"vw":13.314628},{"c":13.315,"h":13.34,"l":13.305,"n":118,"o":13.32,"t":"2026-10-15T16:45:00Z","v":7855,"vw":13.319873},{"c":13.3,"h":13.32,"l":13.29,"n":93,"o":13.315,"t":"2026-10-15T17:00:00Z","v":5049,"vw":13.305514},{"c":13.295,"h":13.3,"l":13.29,"n":159,"o":13.3,"t":"2026-10-15T17:15:00Z","v":10287,"vw":13.294109},{"c":13.305,"h":13.31,"l":13.29,"n":152,"o":13.3,"t":"2026-10-15T17:30:00Z","v":33580,"vw":13.30014},{"c":13.305,"h":13.315,"l":13.3,"n":89,"o":13.3,"t":"2026-10-15T17:45:00Z","v":11261,"vw":13.30386},{"c":13.305,"h":13.32,"l":13.295,"n":278,"o":13.31,"t":"2026-10-15T18:00:00Z","v":19827,"vw":13.301928},{"c":13.3,"h":13.3099,"l":13.29,"n":170,"o":13.305,"t":"2026-10-15T18:15:00Z","v":12633,"vw":13.299622},{"c":13.305,"h":13.305,"l":13.28,"n":121,"o":13.305,"t":"2026-10-15T18:30:00Z","v":15905,"vw":13.297834},{"c":13.32,"h":13.325,"l":13.3,"n":168,"o":13.305,"t":"2026-10-15T18:45:00Z","v":11239,"vw":13.310444},{"c":13.31,"h":13.335,"l":13.31,"n":234,"o":13.325,"t":"2026-10-15T19:00:00Z","v":15881,"vw":13.3276},{"c":13.27,"h":13.31,"l":13.27,"n":527,"o":13.31,"t":"2026-10-15T19:15:00Z","v":37849,"vw":13.298545},{"c":13.26,"h":13.27,"l":13.24,"n":291,"o":13.27,"t":"2026-10-15T19:30:00Z","v":16801,"vw":13.25684},{"c":13.28,"h":13.31,"l":13.235,"n":879,"o":13.25,"t":"2026-10-15T19:45:00Z","v":77430,"vw":13.274704},{"c":13.29,"h":13.29,"l":13.29,"n":9,"o":13.29,"t":"2026-10-15T20:00:00Z","v":22441,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-15T20:30:00Z","v":592,"vw":13.29},{"c":13.2405,"h":13.41,"l":13.23,"n":108,"o":13.41,"t":"2026-10-16T13:30:00Z","v":12802,"vw":13.292388},{"c":13.3,"h":13.3096,"l":13.26,"n":44,"o":13.26,"t":"2026-10-16T13:45:00Z","v":6922,"vw":13.277648},{"c":13.29,"h":13.3,"l":13.28,"n":59,"o":13.3,"t":"2026-10-16T14:00:00Z","v":8132,"vw":13.29071},{"c":13.28,"h":13.292,"l":13.265,"n":95,"o":13.292,"t":"2026-10-16T14:15:00Z","v":10029,"vw":13.28332},{"c":13.29,"h":13.3,"l":13.265,"n":83,"o":13.285,"t":"2026-10-16T14:30:00Z","v":9242,"vw":13.286797},{"c":13.29,"h":13.34,"l":13.285,"n":90,"o":13.285,"t":"2026-10-16T14:45:00Z","v":19126,"vw":13.31184},{"c":13.29,"h":13.3,"l":13.27,"n":134,"o":13.28,"t":"2026-10-16T15:00:00Z","v":16094,"vw":13.290238},{"c":13.285,"h":13.29,"l":13.245,"n":154,"o":13.29,"t":"2026-10-16T15:15:00Z","v":20573,"vw":13.266612},{"c":13.28,"h":13.3,"l":13.27,"n":324,"o":13.28,"t":"2026-10-16T15:30:00Z","v":47738,"vw":13.283087},{"c":13.22,"h":13.28,"l":13.22,"n":98,"o":13.28,"t":"2026-10-16T15:45:00Z","v":6092,"vw":13.255904},{"c":13.21,"h":13.23,"l":13.2,"n":186,"o":13.23,"t":"2026-10-16T16:00:00Z","v":53762,"vw":13.203892},{"c":13.19,"h":13.21,"l":13.185,"n":90,"o":13.21,"t":"2026-10-16T16:15:00Z","v":4574,"vw":13.199023},{"c":13.185,"h":13.19,"l":13.165,"n":112,"o":13.185,"t":"2026-10-16T16:30:00Z","v":15068,"vw":13.177958},{"c":13.165,"h":13.19,"l":13.16,"n":124,"o":13.19,"t":"2026-10-16T16:45:00Z","v":7435,"vw":13.172408},{"c":13.125,"h":13.165,"l":13.1239,"n":105,"o":13.165,"t":"2026-10-16T17:00:00Z","v":5017,"vw":13.146029},{"c":13.12,"h":13.145,"l":13.11,"n":221,"o":13.12,"t":"2026-10-16T17:15:00Z","v":14694,"vw":13.125151},{"c":13.135,"h":13.14,"l":13.1,"n":160,"o":13.12,"t":"2026-10-16T17:30:00Z","v":21456,"vw":13.117379},{"c":13.095,"h":13.13,"l":13.09,"n":133,"o":13.13,"t":"2026-10-16T17:45:00Z","v":13144,"vw":13.114152},{"c":13.065,"h":13.085,"l":13.055,"n":94,"o":13.08,"t":"2026-10-16T18:00:00Z","v":5287,"vw":13.070024},{"c":13.06,"h":13.07,"l":13.05,"n":162,"o":13.07,"t":"2026-10-16T18:15:00Z","v":17044,"vw":13.058106},{"c":13.06,"h":13.065,"l":13.05,"n":156,"o":13.055,"t":"2026-10-16T18:30:00Z","v":10848,"vw":13.059678},{"c":13.065,"h":13.085,"l":13.055,"n":183,"o":13.065,"t":"2026-10-16T18:45:00Z","v":18943,"vw":13.074462},{"c":13.075,"h":13.085,"l":13.0625,"n":245,"o":13.07,"t":"2026-10-16T19:00:00Z","v":24380,"vw":13.07183},{"c":13.075,"h":13.09,"l":13.07,"n":189,"o":13.0799,"t":"2026-10-16T19:15:00Z","v":17497,"vw":13.078193},{"c":13.045,"h":13.095,"l":13.0425,"n":406,"o":13.08,"t":"2026-10-16T19:30:00Z","v":44537,"vw":13.073221},{"c":13.03,"h":13.08,"l":13.03,"n":848,"o":13.045,"t":"2026-10-16T19:45:00Z","v":80716,"vw":13.057331},{"c":13.03,"h":13.03,"l":13.03,"n":5,"o":13.03,"t":"2026-10-16T20:00:00Z","v":17010,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-16T20:30:00Z","v":288,"vw":13.03},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-16T21:15:00Z","v":215,"vw":13.08},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-16T23:15:00Z","v":250,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":17,"o":13.1,"t":"2026-10-16T23:45:00Z","v":576,"vw":13.1},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-19T12:30:00Z","v":275,"vw":13.06},{"c":12.908,"h":13.01,"l":12.908,"n":155,"o":13.01,"t":"2026-10-19T13:30:00Z","v":31884,"vw":12.962252},{"c":12.82,"h":12.9299,"l":12.8001,"n":206,"o":12.905,"t":"2026-10-19T13:45:00Z","v":33962,"vw":12.866649},{"c":12.8087,"h":12.8376,"l":12.8,"n":96,"o":12.8,"t":"2026-10-19T14:00:00Z","v":11290,"vw":12.819524},{"c":12.78,"h":12.83,"l":12.78,"n":80,"o":12.825,"t":"2026-10-19T14:15:00Z","v":9282,"vw":12.805356},{"c":12.79,"h":12.8,"l":12.7774,"n":88,"o":12.79,"t":"2026-10-19T14:30:00Z","v":6170,"vw":12.785382},{"c":12.78,"h":12.7977,"l":12.745,"n":416,"o":12.7928,"t":"2026-10-19T14:45:00Z","v":41737,"vw":12.770617},{"c":12.815,"h":12.82,"l":12.775,"n":195,"o":12.78,"t":"2026-10-19T15:00:00Z","v":28842,"vw":12.787346},{"c":12.84,"h":12.84,"l":12.8132,"n":64,"o":12.82,"t":"2026-10-19T15:15:00Z","v":9782,"vw":12.823234},{"c":12.79,"h":12.83,"l":12.79,"n":93,"o":12.83,"t":"2026-10-19T15:30:00Z","v":9544,"vw":12.796468},{"c":12.82,"h":12.82,"l":12.78,"n":185,"o":12.795,"t":"2026-10-19T15:45:00Z","v":28738,"vw":12.791818},{"c":12.775,"h":12.81,"l":12.775,"n":152,"o":12.81,"t":"2026-10-19T16:00:00Z","v":11736,"vw":12.785628},{"c":12.81,"h":12.81,"l":12.775,"n":160,"o":12.775,"t":"2026-10-19T16:15:00Z","v":17339,"vw":12.796844},{"c":12.74,"h":12.808,"l":12.74,"n":338,"o":12.808,"t":"2026-10-19T16:30:00Z","v":27465,"vw":12.774238},{"c":12.75,"h":12.75,"l":12.74,"n":77,"o":12.75,"t":"2026-10-19T16:45:00Z","v":5179,"vw":12.74522},{"c":12.73,"h":12.75,"l":12.71,"n":254,"o":12.75,"t":"2026-10-19T17:00:00Z","v":28436,"vw":12.725235},{"c":12.74,"h":12.745,"l":12.725,"n":181,"o":12.725,"t":"2026-10-19T17:15:00Z","v":27414,"vw":12.730964},{"c":12.775,"h":12.785,"l":12.735,"n":204,"o":12.735,"t":"2026-10-19T17:30:00Z","v":24646,"vw":12.742987},{"c":12.77,"h":12.8,"l":12.77,"n":149,"o":12.79,"t":"2026-10-19T17:45:00Z","v":21716,"vw":12.78617},{"c":12.765,"h":12.77,"l":12.75,"n":394,"o":12.76,"t":"2026-10-19T18:00:00Z","v":45010,"vw":12.760441},{"c":12.76,"h":12.77,"l":12.75,"n":212,"o":12.765,"t":"2026-10-19T18:15:00Z","v":29655,"vw":12.761981},{"c":12.77,"h":12.77,"l":12.7523,"n":156,"o":12.76,"t":"2026-10-19T18:30:00Z","v":26551,"vw":12.758886},{"c":12.79,"h":12.805,"l":12.78,"n":187,"o":12.78,"t":"2026-10-19T18:45:00Z","v":11256,"vw":12.792432},{"c":12.77,"h":12.8,"l":12.77,"n":263,"o":12.79,"t":"2026-10-19T19:00:00Z","v":17846,"vw":12.783799},{"c":12.775,"h":12.78,"l":12.76,"n":246,"o":12.775,"t":"2026-10-19T19:15:00Z","v":23395,"vw":12.774356},{"c":12.765,"h":12.77,"l":12.745,"n":222,"o":12.765,"t":"2026-10-19T19:30:00Z","v":13421,"vw":12.755722},{"c":12.78,"h":12.8,"l":12.7501,"n":825,"o":12.77,"t":"2026-10-19T19:45:00Z","v":98308,"vw":12.781432},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-19T20:00:00Z","v":20417,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-19T20:30:00Z","v":1385,"vw":12.78},{"c":12.9,"h":12.96,"l":12.8,"n":171,"o":12.8,"t":"2026-10-20T13:30:00Z","v":29518,"vw":12.862072},{"c":12.93,"h":12.9498,"l":12.9,"n":48,"o":12.9,"t":"2026-10-20T13:45:00Z","v":6994,"vw":12.930264},{"c":12.9,"h":12.945,"l":12.875,"n":106,"o":12.94,"t":"2026-10-20T14:00:00Z","v":11518,"vw":12.900604},{"c":12.98,"h":12.98,"l":12.9,"n":130,"o":12.9,"t":"2026-10-20T14:15:00Z","v":15447,"vw":12.928926},{"c":12.97,"h":13,"l":12.93,"n":115,"o":13,"t":"2026-10-20T14:30:00Z","v":24450,"vw":12.960422},{"c":12.995,"h":12.995,"l":12.97,"n":123,"o":12.985,"t":"2026-10-20T14:45:00Z","v":10349,"vw":12.975927},{"c":12.95,"h":12.99,"l":12.9251,"n":128,"o":12.99,"t":"2026-10-20T15:00:00Z","v":14276,"vw":12.966881},{"c":12.99,"h":12.99,"l":12.96,"n":90,"o":12.96,"t":"2026-10-20T15:15:00Z","v":11395,"vw":12.976363},{"c":12.995,"h":12.995,"l":12.955,"n":173,"o":12.985,"t":"2026-10-20T15:30:00Z","v":24393,"vw":12.971513},{"c":12.955,"h":12.99,"l":12.945,"n":155,"o":12.99,"t":"2026-10-20T15:45:00Z","v":22262,"vw":12.969773},{"c":12.94,"h":12.96,"l":12.925,"n":122,"o":12.955,"t":"2026-10-20T16:00:00Z","v":8460,"vw":12.937954},{"c":12.982,"h":13,"l":12.935,"n":111,"o":12.9401,"t":"2026-10-20T16:15:00Z","v":11094,"vw":12.968829},{"c":12.985,"h":13,"l":12.98,"n":99,"o":12.995,"t":"2026-10-20T16:30:00Z","v":6791,"vw":12.995161},{"c":12.96,"h":12.985,"l":12.96,"n":178,"o":12.985,"t":"2026-10-20T16:45:00Z","v":20055,"vw":12.974845},{"c":12.96,"h":12.98,"l":12.95,"n":164,"o":12.97,"t":"2026-10-20T17:00:00Z","v":11896,"vw":12.966483},{"c":12.97,"h":12.97,"l":12.96,"n":116,"o":12.965,"t":"2026-10-20T17:15:00Z","v":17494,"vw":12.964688},{"c":12.99,"h":12.99,"l":12.97,"n":107,"o":12.971,"t":"2026-10-20T17:30:00Z","v":13634,"vw":12.980405},{"c":13.0088,"h":13.015,"l":12.99,"n":126,"o":13,"t":"2026-10-20T17:45:00Z","v":11942,"vw":13.000765},{"c":12.985,"h":13.0099,"l":12.985,"n":177,"o":13.0099,"t":"2026-10-20T18:00:00Z","v":21393,"vw":13.00315},{"c":12.965,"h":13,"l":12.96,"n":129,"o":12.99,"t":"2026-10-20T18:15:00Z","v":14848,"vw":12.965751},{"c":12.965,"h":12.9672,"l":12.9589,"n":88,"o":12.965,"t":"2026-10-20T18:30:00Z","v":6503,"vw":12.963063},{"c":12.955,"h":12.965,"l":12.9524,"n":144,"o":12.96,"t":"2026-10-20T18:45:00Z","v":8532,"vw":12.959544},{"c":12.96,"h":12.98,"l":12.9592,"n":163,"o":12.96,"t":"2026-10-20T19:00:00Z","v":11953,"vw":12.966877},{"c":12.93,"h":12.97,"l":12.92,"n":439,"o":12.97,"t":"2026-10-20T19:15:00Z","v":38603,"vw":12.938274},{"c":12.91,"h":12.93,"l":12.875,"n":370,"o":12.93,"t":"2026-10-20T19:30:00Z","v":31434,"vw":12.898783},{"c":12.93,"h":12.95,"l":12.91,"n":951,"o":12.91,"t":"2026-10-20T19:45:00Z","v":94534,"vw":12.933642},{"c":12.92,"h":12.92,"l":12.92,"n":6,"o":12.92,"t":"2026-10-20T20:00:00Z","v":38216,"vw":12.92},{"c":12.9068,"h":12.9068,"l":12.9068,"n":1,"o":12.9068,"t":"2026-10-20T22:30:00Z","v":150,"vw":12.9068},{"c":12.91,"h":13,"l":12.91,"n":50,"o":13,"t":"2026-10-21T13:30:00Z","v":7128,"vw":12.977693},{"c":12.95,"h":12.95,"l":12.91,"n":45,"o":12.9114,"t":"2026-10-21T13:45:00Z","v":4195,"vw":12.923737},{"c":12.94,"h":12.95,"l":12.9,"n":68,"o":12.93,"t":"2026-10-21T14:00:00Z","v":9176,"vw":12.91908},{"c":12.88,"h":12.935,"l":12.88,"n":128,"o":12.935,"t":"2026-10-21T14:15:00Z","v":12711,"vw":12.893154},{"c":12.93,"h":12.9362,"l":12.89,"n":98,"o":12.8999,"t":"2026-10-21T14:30:00Z","v":12414,"vw":12.911575},{"c":12.9,"h":12.95,"l":12.89,"n":168,"o":12.94,"t":"2026-10-21T14:45:00Z","v":37615,"vw":12.908139},{"c":12.885,"h":12.9,"l":12.875,"n":142,"o":12.89,"t":"2026-10-21T15:00:00Z","v":11639,"vw":12.886007},{"c":12.91,"h":12.91,"l":12.88,"n":208,"o":12.885,"t":"2026-10-21T15:15:00Z","v":18106,"vw":12.887436},{"c":12.91,"h":12.9299,"l":12.9,"n":68,"o":12.92,"t":"2026-10-21T15:30:00Z","v":7956,"vw":12.912372},{"c":12.96,"h":12.96,"l":12.905,"n":166,"o":12.905,"t":"2026-10-21T15:45:00Z","v":23179,"vw":12.924551},{"c":12.94,"h":12.96,"l":12.935,"n":128,"o":12.95,"t":"2026-10-21T16:00:00Z","v":13075,"vw":12.944294},{"c":12.96,"h":12.961,"l":12.94,"n":46,"o":12.94,"t":"2026-10-21T16:15:00Z","v":7403,"vw":12.944097},{"c":12.95,"h":12.96,"l":12.93,"n":214,"o":12.96,"t":"2026-10-21T16:30:00Z","v":18699,"vw":12.944073},{"c":12.92,"h":12.95,"l":12.92,"n":113,"o":12.95,"t":"2026-10-21T16:45:00Z","v":7312,"vw":12.931017},{"c":12.91,"h":12.928,"l":12.9,"n":185,"o":12.925,"t":"2026-10-21T17:00:00Z","v":19188,"vw":12.914197},{"c":12.895,"h":12.91,"l":12.895,"n":224,"o":12.91,"t":"2026-10-21T17:15:00Z","v":18230,"vw":12.899231},{"c":12.895,"h":12.905,"l":12.89,"n":151,"o":12.895,"t":"2026-10-21T17:30:00Z","v":12480,"vw":12.894588},{"c":12.89,"h":12.91,"l":12.89,"n":148,"o":12.89,"t":"2026-10-21T17:45:00Z","v":14938,"vw":12.896487},{"c":12.88,"h":12.89,"l":12.87,"n":193,"o":12.89,"t":"2026-10-21T18:00:00Z","v":14106,"vw":12.880827},{"c":12.85,"h":12.885,"l":12.85,"n":217,"o":12.88,"t":"2026-10-21T18:15:00Z","v":17442,"vw":12.869956},{"c":12.87,"h":12.87,"l":12.85,"n":154,"o":12.85,"t":"2026-10-21T18:30:00Z","v":20421,"vw":12.865514},{"c":12.805,"h":12.86,"l":12.805,"n":310,"o":12.86,"t":"2026-10-21T18:45:00Z","v":37121,"vw":12.843977},{"c":12.815,"h":12.82,"l":12.7825,"n":275,"o":12.8,"t":"2026-10-21T19:00:00Z","v":19495,"vw":12.801429},{"c":12.835,"h":12.845,"l":12.8,"n":461,"o":12.8,"t":"2026-10-21T19:15:00Z","v":50058,"vw":12.824976},{"c":12.84,"h":12.85,"l":12.83,"n":453,"o":12.835,"t":"2026-10-21T19:30:00Z","v":36738,"vw":12.836064},{"c":12.87,"h":12.888,"l":12.835,"n":1166,"o":12.845,"t":"2026-10-21T19:45:00Z","v":135939,"vw":12.860606},{"c":12.89,"h":12.89,"l":12.89,"n":6,"o":12.89,"t":"2026-10-21T20:00:00Z","v":15213,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-21T20:30:00Z","v":2502,"vw":12.89},{"c":12.875,"h":12.875,"l":12.875,"n":1,"o":12.875,"t":"2026-10-21T21:00:00Z","v":100,"vw":12.875},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-21T22:30:00Z","v":130,"vw":12.9},{"c":12.9183,"h":12.95,"l":12.9183,"n":2,"o":12.95,"t":"2026-10-21T23:15:00Z","v":350,"vw":12.927357},{"c":13.08,"h":13.09,"l":12.91,"n":233,"o":12.91,"t":"2026-10-22T13:30:00Z","v":41864,"vw":13.004427},{"c":13.18,"h":13.19,"l":13.1,"n":161,"o":13.1,"t":"2026-10-22T13:45:00Z","v":11356,"vw":13.148717},{"c":13.185,"h":13.21,"l":13.18,"n":139,"o":13.19,"t":"2026-10-22T14:00:00Z","v":9818,"vw":13.194548},{"c":13.18,"h":13.2,"l":13.17,"n":134,"o":13.18,"t":"2026-10-22T14:15:00Z","v":7969,"vw":13.183813},{"c":13.17,"h":13.19,"l":13.15,"n":186,"o":13.19,"t":"2026-10-22T14:30:00Z","v":12966,"vw":13.167255},{"c":13.18,"h":13.19,"l":13.155,"n":128,"o":13.18,"t":"2026-10-22T14:45:00Z","v":12055,"vw":13.170127},{"c":13.17,"h":13.185,"l":13.135,"n":133,"o":13.18,"t":"2026-10-22T15:00:00Z","v":12529,"vw":13.162875},{"c":13.16,"h":13.165,"l":13.135,"n":192,"o":13.15,"t":"2026-10-22T15:15:00Z","v":23352,"vw":13.150593},{"c":13.1682,"h":13.19,"l":13.15,"n":87,"o":13.16,"t":"2026-10-22T15:30:00Z","v":8123,"vw":13.171043},{"c":13.195,"h":13.2,"l":13.16,"n":87,"o":13.16,"t":"2026-10-22T15:45:00Z","v":5994,"vw":13.18125},{"c":13.19,"h":13.21,"l":13.18,"n":113,"o":13.2,"t":"2026-10-22T16:00:00Z","v":16722,"vw":13.200848},{"c":13.24,"h":13.24,"l":13.19,"n":70,"o":13.19,"t":"2026-10-22T16:15:00Z","v":6078,"vw":13.207713},{"c":13.205,"h":13.24,"l":13.1907,"n":465,"o":13.225,"t":"2026-10-22T16:30:00Z","v":89383,"vw":13.207424},{"c":13.225,"h":13.2298,"l":13.2,"n":220,"o":13.205,"t":"2026-10-22T16:45:00Z","v":16792,"vw":13.212337},{"c":13.2,"h":13.225,"l":13.2,"n":140,"o":13.225,"t":"2026-10-22T17:00:00Z","v":13238,"vw":13.209437},{"c":13.2175,"h":13.2175,"l":13.2,"n":105,"o":13.205,"t":"2026-10-22T17:15:00Z","v":9761,"vw":13.208794},{"c":13.22,"h":13.225,"l":13.2096,"n":124,"o":13.21,"t":"2026-10-22T17:30:00Z","v":10176,"vw":13.217716},{"c":13.255,"h":13.255,"l":13.22,"n":168,"o":13.22,"t":"2026-10-22T17:45:00Z","v":16940,"vw":13.237235},{"c":13.26,"h":13.26,"l":13.245,"n":213,"o":13.255,"t":"2026-10-22T18:00:00Z","v":24724,"vw":13.252105},{"c":13.28,"h":13.285,"l":13.255,"n":155,"o":13.255,"t":"2026-10-22T18:15:00Z","v":6354,"vw":13.273287},{"c":13.2902,"h":13.295,"l":13.2701,"n":134,"o":13.2701,"t":"2026-10-22T18:30:00Z","v":8471,"vw":13.2833},{"c":13.2811,"h":13.31,"l":13.2811,"n":182,"o":13.29,"t":"2026-10-22T18:45:00Z","v":9829,"vw":13.297272},{"c":13.295,"h":13.31,"l":13.28,"n":198,"o":13.29,"t":"2026-10-22T19:00:00Z","v":19954,"vw":13.294102},{"c":13.26,"h":13.3,"l":13.26,"n":137,"o":13.3,"t":"2026-10-22T19:15:00Z","v":14504,"vw":13.268956},{"c":13.27,"h":13.305,"l":13.27,"n":331,"o":13.27,"t":"2026-10-22T19:30:00Z","v":19648,"vw":13.283556},{"c":13.25,"h":13.2899,"l":13.235,"n":855,"o":13.25,"t":"2026-10-22T19:45:00Z","v":72624,"vw":13.254538},{"c":13.25,"h":13.25,"l":13.25,"n":4,"o":13.25,"t":"2026-10-22T20:00:00Z","v":26986,"vw":13.25},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-22T20:30:00Z","v":600,"vw":13.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08004943528388271,"strike":15.534212182824582,"iv":0.4065084989317708,"gamma":0.136331011612162,"theta":-0.005241613705255778,"vega":0.006504281833786524,"rho":0.000922715337742004,"breakevenPct":17.843483910252566},{"delta":0.15,"premium":0.34377374521810383,"strike":20.222644359432955,"iv":1.21025453934041,"gamma":0.07687870240126042,"theta":-0.019988872138367336,"vega":0.008557971565562268,"rho":0.0012680816656255017,"breakevenPct":55.218249846423106},{"delta":0.2,"premium":0.4797243939917996,"strike":19.811024240328013,"iv":1.3675814619250035,"gamma":0.054927542657840535,"theta":-0.024934766780212957,"vega":0.010439643995669436,"rho":0.0016968718267835322,"breakevenPct":53.13772554203634},{"delta":0.25,"premium":0.30907746260805274,"strike":15.468407347151256,"iv":0.6397173583372213,"gamma":0.20548251951699553,"theta":-0.013321729319907261,"vega":0.011848269003961466,"rho":0.0022855711185604632,"breakevenPct":19.075357054787247},{"delta":0.3,"premium":0.17273757023673267,"strike":13.909049719053069,"iv":0.2566258938859554,"gamma":0.3506077698587215,"theta":-0.00583995349255041,"vega":0.012133801839164642,"rho":0.002848804504807458,"breakevenPct":6.27763991916832},{"delta":0.35,"premium":0.20039279117921735,"strike":13.798428835283131,"iv":0.243675224296534,"gamma":0.3821856723231014,"theta":-0.005667429923025859,"vega":0.012208746392004925,"rho":0.0033367963559518712,"breakevenPct":5.651483973300742},{"delta":0.4,"premium":0.22804801212170206,"strike":13.687807951513191,"iv":0.2307245547071126,"gamma":0.41376357478748127,"theta":-0.005494906353501307,"vega":0.012283690944845207,"rho":0.0038247882070962845,"breakevenPct":5.025328027433163},{"delta":0.45,"premium":0.25570323306418674,"strike":13.577187067743253,"iv":0.2177738851176912,"gamma":0.4453414772518612,"theta":-0.0053223827839767555,"vega":0.012358635497685492,"rho":0.004312780058240697,"breakevenPct":4.399172081565586},{"delta":0.5,"premium":0.2833584540066714,"strike":13.466566183973315,"iv":0.2048232155282698,"gamma":0.4769193797162411,"theta":-0.005149859214452204,"vega":0.012433580050525774,"rho":0.004800771909385111,"breakevenPct":3.773016135698008},{"delta":0.55,"premium":0.3110136749491561,"strike":13.355945300203375,"iv":0.1918725459388484,"gamma":0.508497282180621,"theta":-0.004977335644927652,"vega":0.012508524603366057,"rho":0.005288763760529525,"breakevenPct":3.14686018983043},{"delta":0.6,"premium":0.33866889589164073,"strike":13.245324416433437,"iv":0.17892187634942702,"gamma":0.5400751846450008,"theta":-0.004804812075403102,"vega":0.01258346915620634,"rho":0.005776755611673937,"breakevenPct":2.520704243962853},{"delta":0.65,"premium":0.36632411683412547,"strike":13.134703532663497,"iv":0.1659712067600056,"gamma":0.5716530871093808,"theta":-0.00463228850587855,"vega":0.012658413709046622,"rho":0.006264747462818351,"breakevenPct":1.894548298095275},{"delta":0.7,"premium":0.3939793377766101,"strike":13.02408264889356,"iv":0.15302053717058423,"gamma":0.6032309895737606,"theta":-0.004459764936353999,"vega":0.012733358261886905,"rho":0.006752739313962763,"breakevenPct":1.268392352227698},{"delta":0.75,"premium":1.038668655708439,"strike":12.353246930928163,"iv":0.27054551616444417,"gamma":0.5162285173142449,"theta":-0.004774329572986121,"vega":0.011286447906628569,"rho":0.006811149901481609,"breakevenPct":1.0710610312196398},{"delta":0.8,"premium":1.8550718471018226,"strike":11.526509521922204,"iv":0.4243804480765636,"gamma":0.3962264173846972,"theta":-0.0052244455559777095,"vega":0.009416021894146177,"rho":0.006750012698848221,"breakevenPct":0.9930669360303973},{"delta":0.85,"premium":2.6714750384952044,"strike":10.699772112916248,"iv":0.5782153799886827,"gamma":0.2762243174551498,"theta":-0.005674561538969296,"vega":0.007545595881663792,"rho":0.006688875496214833,"breakevenPct":0.915072840841155},{"delta":0.9,"premium":3.487878229888588,"strike":9.87303470391029,"iv":0.7320503119008022,"gamma":0.15622221752560206,"theta":-0.0061246775219608845,"vega":0.0056751698691814,"rho":0.006627738293581445,"breakevenPct":0.8370787456519126}],"put":[{"delta":0.1,"premium":0.35889938700770935,"strike":8.451257662403632,"iv":1.686045830752539,"gamma":0.0622110467905761,"theta":-0.01787879815603373,"vega":0.006527592487880616,"rho":-0.001369004169140202,"breakevenPct":38.9255979215402},{"delta":0.15,"premium":0.8140622125429744,"strike":8.677632789292739,"iv":2.0973245850184523,"gamma":0.0335017611239155,"theta":-0.030716395424929085,"vega":0.008686931366809904,"rho":-0.0022424660203683466,"breakevenPct":40.65229753396404},{"delta":0.2,"premium":0.7224472894282883,"strike":10.38686485117963,"iv":1.3639046366227376,"gamma":0.05418421923947214,"theta":-0.024155731956718874,"vega":0.010319820092741612,"rho":-0.0027065498605257582,"breakevenPct":27.06099953395212},{"delta":0.25,"premium":1.0461594498843323,"strike":10.949842521537969,"iv":1.4875060066824646,"gamma":0.05712267004359609,"theta":-0.029927935399153113,"vega":0.011829517978721366,"rho":-0.0034918648186801913,"breakevenPct":25.255222100727263},{"delta":0.3,"premium":0.8983389896268232,"strike":11.614473079558875,"iv":1.1712571498581261,"gamma":0.11331705263780928,"theta":-0.024190440289124027,"vega":0.012723430528469627,"rho":-0.0039290742583796626,"breakevenPct":19.1235163023996},{"delta":0.35,"premium":0.7043992703359897,"strike":12.289046016222645,"iv":0.8119877984626264,"gamma":0.17472024583259435,"theta":-0.017327214432973352,"vega":0.013557114873035377,"rho":-0.0043322364914357,"breakevenPct":12.568703804629019},{"delta":0.4,"premium":0.510459551045156,"strike":12.963618952886414,"iv":0.4527184470671264,"gamma":0.23612343902737948,"theta":-0.010463988576822673,"vega":0.014390799217601129,"rho":-0.004735398724491738,"breakevenPct":6.013891306858429},{"delta":0.45,"premium":0.7836501507664607,"strike":13.333706059725248,"iv":0.4828072015707059,"gamma":0.22119215245372148,"theta":-0.010995875249503824,"vega":0.014229570913152896,"rho":-0.005470033093228678,"breakevenPct":5.282596913518587},{"delta":0.5,"premium":1.0834701865906646,"strike":13.686435513636075,"iv":0.5350918752432914,"gamma":0.20190930900458484,"theta":-0.011949330954519949,"vega":0.01401162618132544,"rho":-0.006223563508096113,"breakevenPct":4.883280550600667},{"delta":0.55,"premium":1.3832902224148689,"strike":14.039164967546904,"iv":0.587376548915877,"gamma":0.18262646555544818,"theta":-0.012902786659536074,"vega":0.013793681449497986,"rho":-0.006977093922963548,"breakevenPct":4.483964187682747},{"delta":0.6,"premium":1.6831102582390722,"strike":14.391894421457732,"iv":0.6396612225884625,"gamma":0.16334362210631156,"theta":-0.013856242364552199,"vega":0.013575736717670532,"rho":-0.007730624337830982,"breakevenPct":4.0846478247648275},{"delta":0.65,"premium":1.9829302940632765,"strike":14.74462387536856,"iv":0.6919458962610481,"gamma":0.14406077865717493,"theta":-0.014809698069568325,"vega":0.013357791985843076,"rho":-0.008484154752698418,"breakevenPct":3.685331461846908},{"delta":0.7,"premium":2.3826470588235287,"strike":15.202941176470587,"iv":0.7479632352941176,"gamma":0.12458000000000002,"theta":-0.015439117647058824,"vega":0.012915882352941178,"rho":-0.009317801240880729,"breakevenPct":3.243063263041061},{"delta":0.75,"premium":3.044411764705883,"strike":15.938235294117646,"iv":0.8137720588235294,"gamma":0.10458,"theta":-0.015218529411764705,"vega":0.011886470588235293,"rho":-0.010361607283700627,"breakevenPct":2.688124306326301},{"delta":0.8,"premium":3.3606741573033805,"strike":16.41573033707866,"iv":0.6988089887640468,"gamma":0.21055617977528035,"theta":-0.010820224719101155,"vega":0.010458426966292135,"rho":-0.01118391900311707,"breakevenPct":1.471274114903546},{"delta":0.85,"premium":8.754207297505575,"strike":21.72336583800446,"iv":1.4153432964330224,"gamma":0.04359985666029234,"theta":-0.01900781274451043,"vega":0.00861491506677096,"rho":-0.015931193924942345,"breakevenPct":2.1195581849140774},{"delta":0.9,"premium":7.85589764038548,"strike":21.004718112308385,"iv":1.1276655201224375,"gamma":0.04170582306437909,"theta":-0.01032654726299854,"vega":0.006544004923744521,"rho":-0.01574274700431925,"breakevenPct":0.7636190798271507}]},"raw":{"call":[{"delta":0.1,"premium":0.08004943528388271,"strike":15.534212182824582,"iv":0.4065084989317708,"gamma":0.136331011612162,"theta":-0.005241613705255778,"vega":0.006504281833786524,"rho":0.000922715337742004,"breakevenPct":17.843483910252566},{"delta":0.15,"premium":0.34377374521810383,"strike":20.222644359432955,"iv":1.21025453934041,"gamma":0.07687870240126042,"theta":-0.019988872138367336,"vega":0.008557971565562268,"rho":0.0012680816656255017,"breakevenPct":55.218249846423106},{"delta":0.2,"premium":0.4797243939917996,"strike":19.811024240328013,"iv":1.3675814619250035,"gamma":0.054927542657840535,"theta":-0.024934766780212957,"vega":0.010439643995669436,"rho":0.0016968718267835322,"breakevenPct":53.13772554203634},{"delta":0.25,"premium":0.30907746260805274,"strike":15.468407347151256,"iv":0.6397173583372213,"gamma":0.20548251951699553,"theta":-0.013321729319907261,"vega":0.011848269003961466,"rho":0.0022855711185604632,"breakevenPct":19.075357054787247},{"delta":0.3,"premium":0.17273757023673267,"strike":13.909049719053069,"iv":0.2566258938859554,"gamma":0.3506077698587215,"theta":-0.00583995349255041,"vega":0.012133801839164642,"rho":0.002848804504807458,"breakevenPct":6.27763991916832},{"delta":0.35,"premium":0.20039279117921735,"strike":13.798428835283131,"iv":0.243675224296534,"gamma":0.3821856723231014,"theta":-0.005667429923025859,"vega":0.012208746392004925,"rho":0.0033367963559518712,"breakevenPct":5.651483973300742},{"delta":0.4,"premium":0.22804801212170206,"strike":13.687807951513191,"iv":0.2307245547071126,"gamma":0.41376357478748127,"theta":-0.005494906353501307,"vega":0.012283690944845207,"rho":0.0038247882070962845,"breakevenPct":5.025328027433163},{"delta":0.45,"premium":0.25570323306418674,"strike":13.577187067743253,"iv":0.2177738851176912,"gamma":0.4453414772518612,"theta":-0.0053223827839767555,"vega":0.012358635497685492,"rho":0.004312780058240697,"breakevenPct":4.399172081565586},{"delta":0.5,"premium":0.2833584540066714,"strike":13.466566183973315,"iv":0.2048232155282698,"gamma":0.4769193797162411,"theta":-0.005149859214452204,"vega":0.012433580050525774,"rho":0.004800771909385111,"breakevenPct":3.773016135698008},{"delta":0.55,"premium":0.3110136749491561,"strike":13.355945300203375,"iv":0.1918725459388484,"gamma":0.508497282180621,"theta":-0.004977335644927652,"vega":0.012508524603366057,"rho":0.005288763760529525,"breakevenPct":3.14686018983043},{"delta":0.6,"premium":0.33866889589164073,"strike":13.245324416433437,"iv":0.17892187634942702,"gamma":0.5400751846450008,"theta":-0.004804812075403102,"vega":0.01258346915620634,"rho":0.005776755611673937,"breakevenPct":2.520704243962853},{"delta":0.65,"premium":0.36632411683412547,"strike":13.134703532663497,"iv":0.1659712067600056,"gamma":0.5716530871093808,"theta":-0.00463228850587855,"vega":0.012658413709046622,"rho":0.006264747462818351,"breakevenPct":1.894548298095275},{"delta":0.7,"premium":0.3939793377766101,"strike":13.02408264889356,"iv":0.15302053717058423,"gamma":0.6032309895737606,"theta":-0.004459764936353999,"vega":0.012733358261886905,"rho":0.006752739313962763,"breakevenPct":1.268392352227698},{"delta":0.75,"premium":1.038668655708439,"strike":12.353246930928163,"iv":0.27054551616444417,"gamma":0.5162285173142449,"theta":-0.004774329572986121,"vega":0.011286447906628569,"rho":0.006811149901481609,"breakevenPct":1.0710610312196398},{"delta":0.8,"premium":1.8550718471018226,"strike":11.526509521922204,"iv":0.4243804480765636,"gamma":0.3962264173846972,"theta":-0.0052244455559777095,"vega":0.009416021894146177,"rho":0.006750012698848221,"breakevenPct":0.9930669360303973},{"delta":0.85,"premium":2.6714750384952044,"strike":10.699772112916248,"iv":0.5782153799886827,"gamma":0.2762243174551498,"theta":-0.005674561538969296,"vega":0.007545595881663792,"rho":0.006688875496214833,"breakevenPct":0.915072840841155},{"delta":0.9,"premium":3.487878229888588,"strike":9.87303470391029,"iv":0.7320503119008022,"gamma":0.15622221752560206,"theta":-0.0061246775219608845,"vega":0.0056751698691814,"rho":0.006627738293581445,"breakevenPct":0.8370787456519126}],"put":[{"delta":0.1,"premium":0.35889938700770935,"strike":8.451257662403632,"iv":1.686045830752539,"gamma":0.0622110467905761,"theta":-0.01787879815603373,"vega":0.006527592487880616,"rho":-0.001369004169140202,"breakevenPct":38.9255979215402},{"delta":0.15,"premium":0.8140622125429744,"strike":8.677632789292739,"iv":2.0973245850184523,"gamma":0.0335017611239155,"theta":-0.030716395424929085,"vega":0.008686931366809904,"rho":-0.0022424660203683466,"breakevenPct":40.65229753396404},{"delta":0.2,"premium":0.7224472894282883,"strike":10.38686485117963,"iv":1.3639046366227376,"gamma":0.05418421923947214,"theta":-0.024155731956718874,"vega":0.010319820092741612,"rho":-0.0027065498605257582,"breakevenPct":27.06099953395212},{"delta":0.25,"premium":1.0461594498843323,"strike":10.949842521537969,"iv":1.4875060066824646,"gamma":0.05712267004359609,"theta":-0.029927935399153113,"vega":0.011829517978721366,"rho":-0.0034918648186801913,"breakevenPct":25.255222100727263},{"delta":0.3,"premium":0.8983389896268232,"strike":11.614473079558875,"iv":1.1712571498581261,"gamma":0.11331705263780928,"theta":-0.024190440289124027,"vega":0.012723430528469627,"rho":-0.0039290742583796626,"breakevenPct":19.1235163023996},{"delta":0.35,"premium":0.7043992703359897,"strike":12.289046016222645,"iv":0.8119877984626264,"gamma":0.17472024583259435,"theta":-0.017327214432973352,"vega":0.013557114873035377,"rho":-0.0043322364914357,"breakevenPct":12.568703804629019},{"delta":0.4,"premium":0.510459551045156,"strike":12.963618952886414,"iv":0.4527184470671264,"gamma":0.23612343902737948,"theta":-0.010463988576822673,"vega":0.014390799217601129,"rho":-0.004735398724491738,"breakevenPct":6.013891306858429},{"delta":0.45,"premium":0.7836501507664607,"strike":13.333706059725248,"iv":0.4828072015707059,"gamma":0.22119215245372148,"theta":-0.010995875249503824,"vega":0.014229570913152896,"rho":-0.005470033093228678,"breakevenPct":5.282596913518587},{"delta":0.5,"premium":1.0834701865906646,"strike":13.686435513636075,"iv":0.5350918752432914,"gamma":0.20190930900458484,"theta":-0.011949330954519949,"vega":0.01401162618132544,"rho":-0.006223563508096113,"breakevenPct":4.883280550600667},{"delta":0.55,"premium":1.3832902224148689,"strike":14.039164967546904,"iv":0.587376548915877,"gamma":0.18262646555544818,"theta":-0.012902786659536074,"vega":0.013793681449497986,"rho":-0.006977093922963548,"breakevenPct":4.483964187682747},{"delta":0.6,"premium":1.6831102582390722,"strike":14.391894421457732,"iv":0.6396612225884625,"gamma":0.16334362210631156,"theta":-0.013856242364552199,"vega":0.013575736717670532,"rho":-0.007730624337830982,"breakevenPct":4.0846478247648275},{"delta":0.65,"premium":1.9829302940632765,"strike":14.74462387536856,"iv":0.6919458962610481,"gamma":0.14406077865717493,"theta":-0.014809698069568325,"vega":0.013357791985843076,"rho":-0.008484154752698418,"breakevenPct":3.685331461846908},{"delta":0.7,"premium":2.3826470588235287,"strike":15.202941176470587,"iv":0.7479632352941176,"gamma":0.12458000000000002,"theta":-0.015439117647058824,"vega":0.012915882352941178,"rho":-0.009317801240880729,"breakevenPct":3.243063263041061},{"delta":0.75,"premium":3.044411764705883,"strike":15.938235294117646,"iv":0.8137720588235294,"gamma":0.10458,"theta":-0.015218529411764705,"vega":0.011886470588235293,"rho":-0.010361607283700627,"breakevenPct":2.688124306326301},{"delta":0.8,"premium":3.3606741573033805,"strike":16.41573033707866,"iv":0.6988089887640468,"gamma":0.21055617977528035,"theta":-0.010820224719101155,"vega":0.010458426966292135,"rho":-0.01118391900311707,"breakevenPct":1.471274114903546},{"delta":0.85,"premium":8.754207297505575,"strike":21.72336583800446,"iv":1.4153432964330224,"gamma":0.04359985666029234,"theta":-0.01900781274451043,"vega":0.00861491506677096,"rho":-0.015931193924942345,"breakevenPct":2.1195581849140774},{"delta":0.9,"premium":7.85589764038548,"strike":21.004718112308385,"iv":1.1276655201224375,"gamma":0.04170582306437909,"theta":-0.01032654726299854,"vega":0.006544004923744521,"rho":-0.01574274700431925,"breakevenPct":0.7636190798271507}]}},"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"}}