{"symbol":"ORIC","url":"https://intraalpha.com/companies/ORIC","capturedAt":"2026-10-23T02:57:28.993Z","state":"partial","quote":{"symbol":"ORIC","last_price":13.85,"prev_close":13.85,"regular_close":13.63,"change":0,"change_pct":0,"regular_change":-0.22,"regular_change_pct":-1.5884,"extended_change":0.22,"extended_change_pct":1.6141,"bid":10.2,"ask":14.45,"bid_size":2000,"ask_size":800,"volume":1150827,"vwap":13.639021,"open":13.67,"high":14.14,"low":13.38,"close":13.63,"trade_count":11253,"last_trade_at":"2026-10-22T22:57:27.101294543Z","last_quote_at":"2026-10-22T23:58:20.884932199Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:20.592177027-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.175Z","bars":[{"c":12.9,"h":12.9,"l":12.7,"n":23,"o":12.7,"t":"2026-10-16T11:00:00Z","v":573,"vw":12.8},{"c":12.81,"h":12.81,"l":12.77,"n":63,"o":12.77,"t":"2026-10-16T12:35:00Z","v":1323,"vw":12.782841},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-16T12:50:00Z","v":183,"vw":12.77},{"c":12.77,"h":12.77,"l":12.75,"n":5,"o":12.75,"t":"2026-10-16T13:25:00Z","v":726,"vw":12.767143},{"c":12.505,"h":12.75,"l":12.47,"n":137,"o":12.75,"t":"2026-10-16T13:30:00Z","v":26021,"vw":12.688127},{"c":12.479,"h":12.509,"l":12.38,"n":60,"o":12.509,"t":"2026-10-16T13:35:00Z","v":3166,"vw":12.46198},{"c":12.41,"h":12.44,"l":12.32,"n":138,"o":12.42,"t":"2026-10-16T13:40:00Z","v":8536,"vw":12.401867},{"c":12.23,"h":12.38,"l":12.205,"n":122,"o":12.38,"t":"2026-10-16T13:45:00Z","v":7708,"vw":12.249329},{"c":12.179,"h":12.27,"l":12.179,"n":150,"o":12.27,"t":"2026-10-16T13:50:00Z","v":5860,"vw":12.242319},{"c":12.189,"h":12.195,"l":12.15,"n":77,"o":12.189,"t":"2026-10-16T13:55:00Z","v":6797,"vw":12.165754},{"c":12.24,"h":12.26,"l":12.21,"n":154,"o":12.23,"t":"2026-10-16T14:00:00Z","v":6930,"vw":12.239081},{"c":12.32,"h":12.325,"l":12.21,"n":143,"o":12.21,"t":"2026-10-16T14:05:00Z","v":5457,"vw":12.294661},{"c":12.36,"h":12.36,"l":12.3,"n":92,"o":12.32,"t":"2026-10-16T14:10:00Z","v":2923,"vw":12.332249},{"c":12.3599,"h":12.3599,"l":12.32,"n":44,"o":12.32,"t":"2026-10-16T14:15:00Z","v":1989,"vw":12.340852},{"c":12.425,"h":12.425,"l":12.2906,"n":133,"o":12.32,"t":"2026-10-16T14:20:00Z","v":4683,"vw":12.351263},{"c":12.36,"h":12.42,"l":12.36,"n":69,"o":12.42,"t":"2026-10-16T14:25:00Z","v":3108,"vw":12.374265},{"c":12.38,"h":12.44,"l":12.34,"n":124,"o":12.365,"t":"2026-10-16T14:30:00Z","v":9016,"vw":12.390631},{"c":12.395,"h":12.4,"l":12.36,"n":51,"o":12.365,"t":"2026-10-16T14:35:00Z","v":1737,"vw":12.37547},{"c":12.38,"h":12.41,"l":12.34,"n":106,"o":12.4,"t":"2026-10-16T14:40:00Z","v":19142,"vw":12.390183},{"c":12.36,"h":12.39,"l":12.36,"n":40,"o":12.39,"t":"2026-10-16T14:45:00Z","v":1065,"vw":12.378605},{"c":12.415,"h":12.415,"l":12.36,"n":84,"o":12.36,"t":"2026-10-16T14:50:00Z","v":4626,"vw":12.38436},{"c":12.4,"h":12.415,"l":12.4,"n":19,"o":12.41,"t":"2026-10-16T14:55:00Z","v":880,"vw":12.409527},{"c":12.33,"h":12.395,"l":12.33,"n":95,"o":12.395,"t":"2026-10-16T15:00:00Z","v":3144,"vw":12.373261},{"c":12.24,"h":12.27,"l":12.24,"n":11,"o":12.27,"t":"2026-10-16T15:05:00Z","v":1050,"vw":12.246667},{"c":12.2,"h":12.29,"l":12.2,"n":163,"o":12.28,"t":"2026-10-16T15:10:00Z","v":7815,"vw":12.254822},{"c":12.14,"h":12.18,"l":12.12,"n":84,"o":12.18,"t":"2026-10-16T15:15:00Z","v":4458,"vw":12.137082},{"c":12.05,"h":12.145,"l":12.05,"n":93,"o":12.11,"t":"2026-10-16T15:20:00Z","v":6143,"vw":12.083514},{"c":12.135,"h":12.14,"l":12.045,"n":150,"o":12.045,"t":"2026-10-16T15:25:00Z","v":8364,"vw":12.092127},{"c":12.22,"h":12.22,"l":12.17,"n":84,"o":12.17,"t":"2026-10-16T15:30:00Z","v":3819,"vw":12.196938},{"c":12.18,"h":12.225,"l":12.15,"n":126,"o":12.225,"t":"2026-10-16T15:35:00Z","v":6434,"vw":12.184955},{"c":12.22,"h":12.245,"l":12.165,"n":138,"o":12.195,"t":"2026-10-16T15:45:00Z","v":12888,"vw":12.202082},{"c":12.17,"h":12.19,"l":12.17,"n":82,"o":12.19,"t":"2026-10-16T15:50:00Z","v":2565,"vw":12.183007},{"c":12.13,"h":12.175,"l":12.13,"n":32,"o":12.175,"t":"2026-10-16T15:55:00Z","v":1419,"vw":12.148889},{"c":12.08,"h":12.145,"l":12.07,"n":139,"o":12.14,"t":"2026-10-16T16:00:00Z","v":5951,"vw":12.110706},{"c":12.04,"h":12.07,"l":12.025,"n":122,"o":12.07,"t":"2026-10-16T16:05:00Z","v":5281,"vw":12.049851},{"c":12.055,"h":12.055,"l":12.04,"n":171,"o":12.04,"t":"2026-10-16T16:10:00Z","v":5139,"vw":12.054074},{"c":12.185,"h":12.19,"l":12.05,"n":359,"o":12.05,"t":"2026-10-16T16:15:00Z","v":16500,"vw":12.119638},{"c":12.145,"h":12.17,"l":12.145,"n":34,"o":12.17,"t":"2026-10-16T16:20:00Z","v":1001,"vw":12.15625},{"c":12.16,"h":12.21,"l":12.14,"n":168,"o":12.15,"t":"2026-10-16T16:25:00Z","v":7890,"vw":12.172622},{"c":12.15,"h":12.16,"l":12.13,"n":88,"o":12.14,"t":"2026-10-16T16:30:00Z","v":1659,"vw":12.142412},{"c":12.12,"h":12.155,"l":12.12,"n":89,"o":12.155,"t":"2026-10-16T16:35:00Z","v":2458,"vw":12.139267},{"c":12.15,"h":12.17,"l":12.12,"n":108,"o":12.13,"t":"2026-10-16T16:40:00Z","v":4563,"vw":12.143537},{"c":12.17,"h":12.17,"l":12.15,"n":21,"o":12.15,"t":"2026-10-16T16:45:00Z","v":733,"vw":12.163333},{"c":12.18,"h":12.195,"l":12.14,"n":132,"o":12.16,"t":"2026-10-16T16:50:00Z","v":5160,"vw":12.180386},{"c":12.175,"h":12.18,"l":12.17,"n":46,"o":12.17,"t":"2026-10-16T16:55:00Z","v":1609,"vw":12.176882},{"c":12.185,"h":12.19,"l":12.16,"n":115,"o":12.19,"t":"2026-10-16T17:00:00Z","v":3892,"vw":12.177825},{"c":12.19,"h":12.19,"l":12.155,"n":139,"o":12.17,"t":"2026-10-16T17:05:00Z","v":5232,"vw":12.177344},{"c":12.14,"h":12.17,"l":12.14,"n":109,"o":12.17,"t":"2026-10-16T17:10:00Z","v":3171,"vw":12.155929},{"c":12.13,"h":12.15,"l":12.12,"n":170,"o":12.14,"t":"2026-10-16T17:15:00Z","v":3535,"vw":12.14421},{"c":12.13,"h":12.14,"l":12.13,"n":69,"o":12.14,"t":"2026-10-16T17:20:00Z","v":2081,"vw":12.13625},{"c":12.155,"h":12.16,"l":12.14,"n":121,"o":12.14,"t":"2026-10-16T17:25:00Z","v":4052,"vw":12.148877},{"c":12.225,"h":12.23,"l":12.14,"n":163,"o":12.14,"t":"2026-10-16T17:30:00Z","v":7271,"vw":12.190755},{"c":12.17,"h":12.21,"l":12.17,"n":60,"o":12.21,"t":"2026-10-16T17:35:00Z","v":2610,"vw":12.1975},{"c":12.19,"h":12.2,"l":12.18,"n":115,"o":12.18,"t":"2026-10-16T17:40:00Z","v":3223,"vw":12.190714},{"c":12.21,"h":12.22,"l":12.19,"n":70,"o":12.195,"t":"2026-10-16T17:45:00Z","v":2748,"vw":12.204275},{"c":12.155,"h":12.16,"l":12.155,"n":34,"o":12.16,"t":"2026-10-16T17:50:00Z","v":827,"vw":12.156608},{"c":12.19,"h":12.205,"l":12.16,"n":129,"o":12.17,"t":"2026-10-16T17:55:00Z","v":6870,"vw":12.188713},{"c":12.17,"h":12.2,"l":12.15,"n":114,"o":12.175,"t":"2026-10-16T18:00:00Z","v":5348,"vw":12.168396},{"c":12.19,"h":12.19,"l":12.16,"n":115,"o":12.18,"t":"2026-10-16T18:05:00Z","v":3819,"vw":12.177703},{"c":12.18,"h":12.19,"l":12.16,"n":224,"o":12.19,"t":"2026-10-16T18:10:00Z","v":5837,"vw":12.176894},{"c":12.21,"h":12.23,"l":12.18,"n":168,"o":12.2,"t":"2026-10-16T18:20:00Z","v":7086,"vw":12.211272},{"c":12.2,"h":12.22,"l":12.2,"n":128,"o":12.22,"t":"2026-10-16T18:25:00Z","v":3727,"vw":12.205882},{"c":12.24,"h":12.24,"l":12.21,"n":118,"o":12.22,"t":"2026-10-16T18:30:00Z","v":3666,"vw":12.225563},{"c":12.26,"h":12.26,"l":12.25,"n":134,"o":12.25,"t":"2026-10-16T18:35:00Z","v":4595,"vw":12.254898},{"c":12.28,"h":12.28,"l":12.25,"n":243,"o":12.27,"t":"2026-10-16T18:40:00Z","v":6214,"vw":12.266968},{"c":12.27,"h":12.27,"l":12.23,"n":197,"o":12.265,"t":"2026-10-16T18:45:00Z","v":5581,"vw":12.261981},{"c":12.26,"h":12.26,"l":12.24,"n":158,"o":12.26,"t":"2026-10-16T18:50:00Z","v":5966,"vw":12.250562},{"c":12.26,"h":12.26,"l":12.24,"n":218,"o":12.25,"t":"2026-10-16T18:55:00Z","v":7617,"vw":12.246019},{"c":12.25,"h":12.27,"l":12.25,"n":221,"o":12.26,"t":"2026-10-16T19:00:00Z","v":6526,"vw":12.259202},{"c":12.25,"h":12.27,"l":12.24,"n":192,"o":12.25,"t":"2026-10-16T19:05:00Z","v":6577,"vw":12.254206},{"c":12.285,"h":12.3,"l":12.26,"n":230,"o":12.26,"t":"2026-10-16T19:10:00Z","v":11287,"vw":12.277596},{"c":12.39,"h":12.39,"l":12.285,"n":383,"o":12.285,"t":"2026-10-16T19:15:00Z","v":20964,"vw":12.334524},{"c":12.41,"h":12.41,"l":12.36,"n":540,"o":12.37,"t":"2026-10-16T19:20:00Z","v":26553,"vw":12.379401},{"c":12.36,"h":12.415,"l":12.33,"n":391,"o":12.405,"t":"2026-10-16T19:25:00Z","v":21391,"vw":12.373655},{"c":12.37,"h":12.37,"l":12.35,"n":311,"o":12.36,"t":"2026-10-16T19:30:00Z","v":16674,"vw":12.353945},{"c":12.345,"h":12.38,"l":12.34,"n":261,"o":12.355,"t":"2026-10-16T19:35:00Z","v":19613,"vw":12.356051},{"c":12.33,"h":12.35,"l":12.315,"n":634,"o":12.345,"t":"2026-10-16T19:40:00Z","v":47905,"vw":12.332842},{"c":12.3,"h":12.38,"l":12.3,"n":433,"o":12.34,"t":"2026-10-16T19:45:00Z","v":29880,"vw":12.357747},{"c":12.33,"h":12.345,"l":12.295,"n":586,"o":12.32,"t":"2026-10-16T19:50:00Z","v":46561,"vw":12.322361},{"c":12.36,"h":12.37,"l":12.31,"n":1286,"o":12.33,"t":"2026-10-16T19:55:00Z","v":103904,"vw":12.342033},{"c":12.37,"h":12.37,"l":12.35,"n":25,"o":12.35,"t":"2026-10-16T20:00:00Z","v":220856,"vw":12.350042},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-16T20:50:00Z","v":216,"vw":12.45},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-16T21:05:00Z","v":590,"vw":12.5},{"c":12.53,"h":12.54,"l":12.41,"n":5,"o":12.54,"t":"2026-10-19T08:00:00Z","v":3500,"vw":12.519714},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-19T12:15:00Z","v":115,"vw":12.5},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-19T13:10:00Z","v":225,"vw":12.54},{"c":12.49,"h":12.6525,"l":12.4,"n":101,"o":12.46,"t":"2026-10-19T13:30:00Z","v":9165,"vw":12.496991},{"c":12.49,"h":12.595,"l":12.49,"n":95,"o":12.49,"t":"2026-10-19T13:35:00Z","v":5858,"vw":12.526787},{"c":12.24,"h":12.51,"l":12.24,"n":126,"o":12.49,"t":"2026-10-19T13:40:00Z","v":6751,"vw":12.409026},{"c":12.24,"h":12.27,"l":12.2,"n":72,"o":12.26,"t":"2026-10-19T13:45:00Z","v":5499,"vw":12.234869},{"c":12.225,"h":12.25,"l":12.15,"n":74,"o":12.18,"t":"2026-10-19T13:50:00Z","v":4056,"vw":12.203087},{"c":12.15,"h":12.2,"l":12.14,"n":89,"o":12.16,"t":"2026-10-19T13:55:00Z","v":7549,"vw":12.161198},{"c":12.21,"h":12.27,"l":12.175,"n":219,"o":12.175,"t":"2026-10-19T14:00:00Z","v":11650,"vw":12.232086},{"c":12.24,"h":12.25,"l":12.18,"n":111,"o":12.18,"t":"2026-10-19T14:05:00Z","v":7305,"vw":12.221309},{"c":12.19,"h":12.2,"l":12.15,"n":44,"o":12.2,"t":"2026-10-19T14:10:00Z","v":2036,"vw":12.186614},{"c":12.27,"h":12.315,"l":12.22,"n":126,"o":12.22,"t":"2026-10-19T14:15:00Z","v":5715,"vw":12.283944},{"c":12.32,"h":12.32,"l":12.26,"n":88,"o":12.26,"t":"2026-10-19T14:20:00Z","v":4549,"vw":12.288972},{"c":12.395,"h":12.4,"l":12.315,"n":181,"o":12.315,"t":"2026-10-19T14:25:00Z","v":11465,"vw":12.353793},{"c":12.35,"h":12.45,"l":12.35,"n":165,"o":12.41,"t":"2026-10-19T14:30:00Z","v":10398,"vw":12.401073},{"c":12.37,"h":12.42,"l":12.365,"n":123,"o":12.37,"t":"2026-10-19T14:35:00Z","v":5606,"vw":12.389142},{"c":12.33,"h":12.35,"l":12.29,"n":138,"o":12.35,"t":"2026-10-19T14:40:00Z","v":6029,"vw":12.324585},{"c":12.4,"h":12.455,"l":12.36,"n":140,"o":12.36,"t":"2026-10-19T14:45:00Z","v":9717,"vw":12.41419},{"c":12.42,"h":12.425,"l":12.4,"n":72,"o":12.4,"t":"2026-10-19T14:50:00Z","v":3101,"vw":12.415544},{"c":12.46,"h":12.46,"l":12.435,"n":63,"o":12.44,"t":"2026-10-19T14:55:00Z","v":2446,"vw":12.449},{"c":12.47,"h":12.47,"l":12.425,"n":68,"o":12.46,"t":"2026-10-19T15:00:00Z","v":3344,"vw":12.438529},{"c":12.4653,"h":12.49,"l":12.43,"n":90,"o":12.46,"t":"2026-10-19T15:05:00Z","v":4252,"vw":12.47074},{"c":12.475,"h":12.48,"l":12.45,"n":94,"o":12.46,"t":"2026-10-19T15:10:00Z","v":3834,"vw":12.466848},{"c":12.48,"h":12.5,"l":12.445,"n":140,"o":12.49,"t":"2026-10-19T15:15:00Z","v":6571,"vw":12.483735},{"c":12.55,"h":12.55,"l":12.47,"n":113,"o":12.47,"t":"2026-10-19T15:20:00Z","v":5899,"vw":12.514212},{"c":12.54,"h":12.56,"l":12.54,"n":52,"o":12.56,"t":"2026-10-19T15:25:00Z","v":2352,"vw":12.543333},{"c":12.525,"h":12.54,"l":12.525,"n":31,"o":12.54,"t":"2026-10-19T15:30:00Z","v":1047,"vw":12.527885},{"c":12.54,"h":12.565,"l":12.52,"n":87,"o":12.54,"t":"2026-10-19T15:35:00Z","v":3753,"vw":12.548106},{"c":12.55,"h":12.55,"l":12.52,"n":76,"o":12.52,"t":"2026-10-19T15:40:00Z","v":2870,"vw":12.543572},{"c":12.53,"h":12.54,"l":12.53,"n":16,"o":12.54,"t":"2026-10-19T15:45:00Z","v":586,"vw":12.533333},{"c":12.52,"h":12.535,"l":12.52,"n":36,"o":12.52,"t":"2026-10-19T15:50:00Z","v":1462,"vw":12.52769},{"c":12.48,"h":12.52,"l":12.48,"n":113,"o":12.52,"t":"2026-10-19T15:55:00Z","v":4816,"vw":12.500065},{"c":12.48,"h":12.48,"l":12.463,"n":82,"o":12.4675,"t":"2026-10-19T16:00:00Z","v":5623,"vw":12.475365},{"c":12.51,"h":12.51,"l":12.46,"n":156,"o":12.48,"t":"2026-10-19T16:05:00Z","v":7997,"vw":12.475628},{"c":12.59,"h":12.6,"l":12.52,"n":93,"o":12.52,"t":"2026-10-19T16:10:00Z","v":6254,"vw":12.569278},{"c":12.58,"h":12.595,"l":12.575,"n":68,"o":12.585,"t":"2026-10-19T16:15:00Z","v":4077,"vw":12.584792},{"c":12.61,"h":12.61,"l":12.575,"n":99,"o":12.58,"t":"2026-10-19T16:20:00Z","v":4737,"vw":12.586803},{"c":12.6,"h":12.6,"l":12.59,"n":54,"o":12.6,"t":"2026-10-19T16:25:00Z","v":2709,"vw":12.595365},{"c":12.615,"h":12.62,"l":12.6,"n":64,"o":12.61,"t":"2026-10-19T16:30:00Z","v":2495,"vw":12.607016},{"c":12.65,"h":12.65,"l":12.62,"n":121,"o":12.63,"t":"2026-10-19T16:35:00Z","v":15406,"vw":12.630252},{"c":12.62,"h":12.66,"l":12.61,"n":93,"o":12.66,"t":"2026-10-19T16:40:00Z","v":5348,"vw":12.64248},{"c":12.61,"h":12.612,"l":12.58,"n":115,"o":12.61,"t":"2026-10-19T16:45:00Z","v":4923,"vw":12.598619},{"c":12.575,"h":12.59,"l":12.56,"n":88,"o":12.59,"t":"2026-10-19T16:50:00Z","v":3326,"vw":12.575955},{"c":12.62,"h":12.63,"l":12.575,"n":162,"o":12.575,"t":"2026-10-19T16:55:00Z","v":8748,"vw":12.611115},{"c":12.66,"h":12.665,"l":12.62,"n":86,"o":12.62,"t":"2026-10-19T17:00:00Z","v":3535,"vw":12.65148},{"c":12.65,"h":12.66,"l":12.65,"n":99,"o":12.65,"t":"2026-10-19T17:05:00Z","v":5085,"vw":12.652719},{"c":12.65,"h":12.655,"l":12.65,"n":66,"o":12.65,"t":"2026-10-19T17:10:00Z","v":2009,"vw":12.651},{"c":12.67,"h":12.68,"l":12.655,"n":123,"o":12.66,"t":"2026-10-19T17:15:00Z","v":5599,"vw":12.666414},{"c":12.68,"h":12.68,"l":12.64,"n":110,"o":12.67,"t":"2026-10-19T17:20:00Z","v":5778,"vw":12.669423},{"c":12.69,"h":12.705,"l":12.68,"n":141,"o":12.68,"t":"2026-10-19T17:25:00Z","v":8593,"vw":12.695019},{"c":12.69,"h":12.7,"l":12.67,"n":73,"o":12.69,"t":"2026-10-19T17:30:00Z","v":6948,"vw":12.681861},{"c":12.655,"h":12.68,"l":12.655,"n":79,"o":12.68,"t":"2026-10-19T17:35:00Z","v":3879,"vw":12.667128},{"c":12.63,"h":12.64,"l":12.62,"n":95,"o":12.64,"t":"2026-10-19T17:40:00Z","v":3085,"vw":12.629696},{"c":12.595,"h":12.61,"l":12.595,"n":31,"o":12.61,"t":"2026-10-19T17:45:00Z","v":1667,"vw":12.603959},{"c":12.6,"h":12.6,"l":12.58,"n":34,"o":12.58,"t":"2026-10-19T17:50:00Z","v":1023,"vw":12.59},{"c":12.6,"h":12.6,"l":12.6,"n":31,"o":12.6,"t":"2026-10-19T17:55:00Z","v":937,"vw":12.6},{"c":12.58,"h":12.615,"l":12.55,"n":335,"o":12.6,"t":"2026-10-19T18:00:00Z","v":29220,"vw":12.598504},{"c":12.6,"h":12.6,"l":12.575,"n":57,"o":12.575,"t":"2026-10-19T18:05:00Z","v":3680,"vw":12.587472},{"c":12.6,"h":12.61,"l":12.595,"n":105,"o":12.61,"t":"2026-10-19T18:10:00Z","v":7585,"vw":12.60215},{"c":12.6,"h":12.61,"l":12.585,"n":77,"o":12.605,"t":"2026-10-19T18:15:00Z","v":5713,"vw":12.594505},{"c":12.615,"h":12.615,"l":12.61,"n":76,"o":12.61,"t":"2026-10-19T18:20:00Z","v":6172,"vw":12.610933},{"c":12.58,"h":12.61,"l":12.58,"n":84,"o":12.61,"t":"2026-10-19T18:25:00Z","v":3142,"vw":12.601429},{"c":12.59,"h":12.6,"l":12.585,"n":133,"o":12.59,"t":"2026-10-19T18:30:00Z","v":5680,"vw":12.592902},{"c":12.48,"h":12.59,"l":12.47,"n":322,"o":12.58,"t":"2026-10-19T18:35:00Z","v":31186,"vw":12.544869},{"c":12.495,"h":12.515,"l":12.48,"n":155,"o":12.48,"t":"2026-10-19T18:40:00Z","v":7768,"vw":12.499895},{"c":12.515,"h":12.545,"l":12.495,"n":227,"o":12.495,"t":"2026-10-19T18:45:00Z","v":25495,"vw":12.527106},{"c":12.495,"h":12.515,"l":12.48,"n":112,"o":12.515,"t":"2026-10-19T18:50:00Z","v":6886,"vw":12.496112},{"c":12.5,"h":12.515,"l":12.49,"n":156,"o":12.491,"t":"2026-10-19T18:55:00Z","v":10217,"vw":12.499945},{"c":12.51,"h":12.515,"l":12.475,"n":191,"o":12.51,"t":"2026-10-19T19:00:00Z","v":14048,"vw":12.494354},{"c":12.505,"h":12.52,"l":12.505,"n":126,"o":12.51,"t":"2026-10-19T19:05:00Z","v":7445,"vw":12.513123},{"c":12.62,"h":12.63,"l":12.5,"n":379,"o":12.505,"t":"2026-10-19T19:10:00Z","v":28496,"vw":12.564606},{"c":12.64,"h":12.665,"l":12.615,"n":188,"o":12.615,"t":"2026-10-19T19:15:00Z","v":8536,"vw":12.646662},{"c":12.65,"h":12.68,"l":12.63,"n":349,"o":12.645,"t":"2026-10-19T19:20:00Z","v":26987,"vw":12.64962},{"c":12.66,"h":12.67,"l":12.585,"n":362,"o":12.65,"t":"2026-10-19T19:25:00Z","v":17106,"vw":12.628382},{"c":12.63,"h":12.68,"l":12.63,"n":227,"o":12.68,"t":"2026-10-19T19:30:00Z","v":19394,"vw":12.644643},{"c":12.66,"h":12.67,"l":12.63,"n":299,"o":12.63,"t":"2026-10-19T19:35:00Z","v":22768,"vw":12.659127},{"c":12.64,"h":12.67,"l":12.64,"n":378,"o":12.66,"t":"2026-10-19T19:40:00Z","v":27874,"vw":12.648741},{"c":12.655,"h":12.68,"l":12.63,"n":563,"o":12.64,"t":"2026-10-19T19:45:00Z","v":40151,"vw":12.654654},{"c":12.7,"h":12.72,"l":12.6,"n":1166,"o":12.65,"t":"2026-10-19T19:50:00Z","v":96094,"vw":12.649254},{"c":12.74,"h":12.74,"l":12.67,"n":1991,"o":12.71,"t":"2026-10-19T19:55:00Z","v":181826,"vw":12.699888},{"c":12.72,"h":12.72,"l":12.72,"n":32,"o":12.72,"t":"2026-10-19T20:00:00Z","v":250464,"vw":12.72},{"c":12.54,"h":12.54,"l":12.52,"n":7,"o":12.54,"t":"2026-10-19T20:35:00Z","v":1500,"vw":12.535713},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-19T22:20:00Z","v":240,"vw":12.67},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-20T08:05:00Z","v":101,"vw":12.9},{"c":12.65,"h":12.65,"l":12.65,"n":7,"o":12.65,"t":"2026-10-20T11:05:00Z","v":115,"vw":12.65},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-20T13:25:00Z","v":698,"vw":12.73},{"c":12.52,"h":12.79,"l":12.52,"n":10,"o":12.79,"t":"2026-10-20T13:30:00Z","v":5973,"vw":12.785371},{"c":13.055,"h":13.23,"l":12.83,"n":313,"o":12.83,"t":"2026-10-20T13:35:00Z","v":27930,"vw":12.923564},{"c":13.195,"h":13.195,"l":13.005,"n":42,"o":13.005,"t":"2026-10-20T13:40:00Z","v":1475,"vw":13.104068},{"c":13.305,"h":13.32,"l":13.12,"n":183,"o":13.28,"t":"2026-10-20T13:45:00Z","v":20976,"vw":13.258171},{"c":13.395,"h":13.43,"l":13.28,"n":301,"o":13.31,"t":"2026-10-20T13:50:00Z","v":32068,"vw":13.345167},{"c":13.45,"h":13.605,"l":13.4,"n":396,"o":13.4,"t":"2026-10-20T13:55:00Z","v":53328,"vw":13.495588},{"c":13.646,"h":13.65,"l":13.43,"n":362,"o":13.48,"t":"2026-10-20T14:00:00Z","v":39655,"vw":13.52486},{"c":13.705,"h":13.77,"l":13.63,"n":252,"o":13.65,"t":"2026-10-20T14:05:00Z","v":17120,"vw":13.692304},{"c":13.83,"h":13.86,"l":13.73,"n":404,"o":13.73,"t":"2026-10-20T14:10:00Z","v":104308,"vw":13.820908},{"c":13.83,"h":13.94,"l":13.8,"n":304,"o":13.85,"t":"2026-10-20T14:15:00Z","v":27289,"vw":13.876351},{"c":13.88,"h":13.895,"l":13.77,"n":154,"o":13.835,"t":"2026-10-20T14:20:00Z","v":12022,"vw":13.856165},{"c":13.82,"h":13.875,"l":13.8,"n":139,"o":13.875,"t":"2026-10-20T14:25:00Z","v":7921,"vw":13.844951},{"c":13.795,"h":13.85,"l":13.77,"n":145,"o":13.83,"t":"2026-10-20T14:30:00Z","v":8487,"vw":13.824364},{"c":13.88,"h":14,"l":13.795,"n":392,"o":13.795,"t":"2026-10-20T14:35:00Z","v":29529,"vw":13.906766},{"c":13.94,"h":14,"l":13.9,"n":156,"o":13.91,"t":"2026-10-20T14:40:00Z","v":14324,"vw":13.944363},{"c":13.92,"h":13.98,"l":13.9,"n":199,"o":13.96,"t":"2026-10-20T14:45:00Z","v":38070,"vw":13.930518},{"c":13.935,"h":13.945,"l":13.86,"n":303,"o":13.92,"t":"2026-10-20T14:50:00Z","v":17045,"vw":13.918103},{"c":14,"h":14.025,"l":13.935,"n":209,"o":13.935,"t":"2026-10-20T14:55:00Z","v":21060,"vw":13.969472},{"c":14.085,"h":14.09,"l":13.97,"n":328,"o":14.02,"t":"2026-10-20T15:00:00Z","v":20045,"vw":14.019373},{"c":14.155,"h":14.2,"l":14.1,"n":253,"o":14.1,"t":"2026-10-20T15:05:00Z","v":28343,"vw":14.152191},{"c":14.055,"h":14.19,"l":14.055,"n":270,"o":14.16,"t":"2026-10-20T15:10:00Z","v":30117,"vw":14.148479},{"c":14.165,"h":14.17,"l":14.05,"n":181,"o":14.055,"t":"2026-10-20T15:15:00Z","v":10379,"vw":14.10449},{"c":14.2,"h":14.2,"l":14.11,"n":271,"o":14.19,"t":"2026-10-20T15:20:00Z","v":14629,"vw":14.158421},{"c":14.165,"h":14.3099,"l":14.15,"n":401,"o":14.195,"t":"2026-10-20T15:25:00Z","v":44707,"vw":14.198467},{"c":14.13,"h":14.185,"l":14.08,"n":269,"o":14.13,"t":"2026-10-20T15:30:00Z","v":30163,"vw":14.144373},{"c":14.15,"h":14.16,"l":14.08,"n":281,"o":14.16,"t":"2026-10-20T15:35:00Z","v":29684,"vw":14.143701},{"c":14.14,"h":14.155,"l":14.05,"n":303,"o":14.15,"t":"2026-10-20T15:40:00Z","v":25168,"vw":14.12632},{"c":14.07,"h":14.145,"l":14.07,"n":128,"o":14.145,"t":"2026-10-20T15:45:00Z","v":7835,"vw":14.107119},{"c":14.09,"h":14.09,"l":14.01,"n":145,"o":14.04,"t":"2026-10-20T15:50:00Z","v":7417,"vw":14.054492},{"c":14.02,"h":14.12,"l":14.02,"n":136,"o":14.11,"t":"2026-10-20T15:55:00Z","v":6869,"vw":14.057418},{"c":14.03,"h":14.035,"l":14,"n":60,"o":14.035,"t":"2026-10-20T16:00:00Z","v":3125,"vw":14.019574},{"c":14.065,"h":14.08,"l":14,"n":122,"o":14,"t":"2026-10-20T16:05:00Z","v":6477,"vw":14.053792},{"c":13.98,"h":14.065,"l":13.935,"n":254,"o":14.065,"t":"2026-10-20T16:10:00Z","v":31715,"vw":13.980648},{"c":13.97,"h":14.014,"l":13.93,"n":190,"o":13.94,"t":"2026-10-20T16:15:00Z","v":36862,"vw":13.996446},{"c":13.955,"h":14,"l":13.92,"n":415,"o":13.99,"t":"2026-10-20T16:20:00Z","v":29284,"vw":13.950298},{"c":13.97,"h":13.98,"l":13.87,"n":415,"o":13.97,"t":"2026-10-20T16:25:00Z","v":35478,"vw":13.927467},{"c":13.96,"h":14.02,"l":13.95,"n":281,"o":13.96,"t":"2026-10-20T16:30:00Z","v":33295,"vw":13.995782},{"c":13.98,"h":14.01,"l":13.96,"n":153,"o":13.98,"t":"2026-10-20T16:35:00Z","v":11027,"vw":13.992915},{"c":13.975,"h":13.995,"l":13.95,"n":85,"o":13.995,"t":"2026-10-20T16:40:00Z","v":5169,"vw":13.973299},{"c":13.97,"h":13.98,"l":13.93,"n":184,"o":13.975,"t":"2026-10-20T16:45:00Z","v":11653,"vw":13.968705},{"c":13.925,"h":14.02,"l":13.92,"n":286,"o":13.975,"t":"2026-10-20T16:50:00Z","v":29166,"vw":13.996001},{"c":13.945,"h":13.945,"l":13.92,"n":38,"o":13.945,"t":"2026-10-20T16:55:00Z","v":2144,"vw":13.941667},{"c":13.9,"h":13.965,"l":13.875,"n":142,"o":13.945,"t":"2026-10-20T17:00:00Z","v":11035,"vw":13.927278},{"c":13.825,"h":13.9,"l":13.8,"n":151,"o":13.9,"t":"2026-10-20T17:05:00Z","v":9808,"vw":13.849316},{"c":13.87,"h":13.91,"l":13.85,"n":176,"o":13.86,"t":"2026-10-20T17:10:00Z","v":12319,"vw":13.883705},{"c":13.91,"h":13.93,"l":13.86,"n":195,"o":13.89,"t":"2026-10-20T17:15:00Z","v":10068,"vw":13.900142},{"c":13.82,"h":13.93,"l":13.82,"n":232,"o":13.91,"t":"2026-10-20T17:20:00Z","v":28122,"vw":13.898746},{"c":13.81,"h":13.81,"l":13.79,"n":92,"o":13.81,"t":"2026-10-20T17:25:00Z","v":2934,"vw":13.80125},{"c":13.84,"h":13.865,"l":13.765,"n":203,"o":13.81,"t":"2026-10-20T17:30:00Z","v":14506,"vw":13.806393},{"c":13.87,"h":13.9,"l":13.84,"n":64,"o":13.84,"t":"2026-10-20T17:35:00Z","v":3515,"vw":13.865552},{"c":13.9,"h":13.94,"l":13.85,"n":203,"o":13.85,"t":"2026-10-20T17:40:00Z","v":23992,"vw":13.91804},{"c":13.85,"h":13.88,"l":13.85,"n":43,"o":13.88,"t":"2026-10-20T17:45:00Z","v":1909,"vw":13.863072},{"c":13.795,"h":13.94,"l":13.77,"n":243,"o":13.885,"t":"2026-10-20T17:50:00Z","v":116725,"vw":13.880283},{"c":13.79,"h":13.795,"l":13.75,"n":67,"o":13.75,"t":"2026-10-20T17:55:00Z","v":2738,"vw":13.772381},{"c":13.8,"h":13.81,"l":13.75,"n":132,"o":13.79,"t":"2026-10-20T18:00:00Z","v":13011,"vw":13.767739},{"c":13.73,"h":13.79,"l":13.71,"n":134,"o":13.78,"t":"2026-10-20T18:05:00Z","v":7630,"vw":13.748328},{"c":13.83,"h":13.84,"l":13.725,"n":254,"o":13.725,"t":"2026-10-20T18:10:00Z","v":13476,"vw":13.813074},{"c":13.81,"h":13.83,"l":13.78,"n":109,"o":13.83,"t":"2026-10-20T18:15:00Z","v":5122,"vw":13.8136},{"c":13.85,"h":13.85,"l":13.81,"n":103,"o":13.81,"t":"2026-10-20T18:20:00Z","v":3117,"vw":13.812727},{"c":13.84,"h":13.91,"l":13.82,"n":235,"o":13.85,"t":"2026-10-20T18:25:00Z","v":14813,"vw":13.871858},{"c":13.84,"h":13.94,"l":13.83,"n":276,"o":13.84,"t":"2026-10-20T18:30:00Z","v":19602,"vw":13.903731},{"c":13.855,"h":13.865,"l":13.81,"n":83,"o":13.865,"t":"2026-10-20T18:35:00Z","v":3013,"vw":13.829275},{"c":13.84,"h":13.885,"l":13.8,"n":192,"o":13.855,"t":"2026-10-20T18:40:00Z","v":11964,"vw":13.859123},{"c":13.85,"h":13.88,"l":13.84,"n":148,"o":13.845,"t":"2026-10-20T18:45:00Z","v":7413,"vw":13.86484},{"c":13.87,"h":13.88,"l":13.85,"n":210,"o":13.87,"t":"2026-10-20T18:50:00Z","v":9179,"vw":13.867073},{"c":13.85,"h":13.87,"l":13.825,"n":157,"o":13.87,"t":"2026-10-20T18:55:00Z","v":8364,"vw":13.849379},{"c":13.92,"h":13.92,"l":13.85,"n":267,"o":13.855,"t":"2026-10-20T19:00:00Z","v":16506,"vw":13.881553},{"c":13.9,"h":13.925,"l":13.87,"n":241,"o":13.925,"t":"2026-10-20T19:05:00Z","v":14848,"vw":13.89974},{"c":13.865,"h":13.94,"l":13.865,"n":237,"o":13.9,"t":"2026-10-20T19:10:00Z","v":13928,"vw":13.908648},{"c":13.81,"h":13.865,"l":13.81,"n":182,"o":13.865,"t":"2026-10-20T19:15:00Z","v":7642,"vw":13.838486},{"c":13.75,"h":13.84,"l":13.74,"n":218,"o":13.8264,"t":"2026-10-20T19:20:00Z","v":12963,"vw":13.782868},{"c":13.775,"h":13.78,"l":13.73,"n":321,"o":13.74,"t":"2026-10-20T19:25:00Z","v":20321,"vw":13.753483},{"c":13.84,"h":13.85,"l":13.785,"n":296,"o":13.79,"t":"2026-10-20T19:30:00Z","v":19595,"vw":13.804523},{"c":13.775,"h":13.85,"l":13.74,"n":572,"o":13.83,"t":"2026-10-20T19:35:00Z","v":44263,"vw":13.786478},{"c":13.77,"h":13.82,"l":13.75,"n":447,"o":13.79,"t":"2026-10-20T19:40:00Z","v":36642,"vw":13.783921},{"c":13.83,"h":13.83,"l":13.725,"n":416,"o":13.78,"t":"2026-10-20T19:45:00Z","v":34317,"vw":13.772674},{"c":13.81,"h":13.82,"l":13.66,"n":709,"o":13.8,"t":"2026-10-20T19:50:00Z","v":64558,"vw":13.749351},{"c":13.8,"h":13.81,"l":13.68,"n":2220,"o":13.81,"t":"2026-10-20T19:55:00Z","v":207058,"vw":13.7579},{"c":13.78,"h":13.78,"l":13.78,"n":22,"o":13.78,"t":"2026-10-20T20:00:00Z","v":150372,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-20T20:25:00Z","v":31861,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-20T21:00:00Z","v":12279,"vw":13.78},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-20T21:35:00Z","v":100,"vw":13.91},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-21T08:05:00Z","v":204,"vw":13.95},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-21T08:25:00Z","v":131,"vw":13.72},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-21T11:25:00Z","v":105,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":8,"o":13.85,"t":"2026-10-21T12:00:00Z","v":881,"vw":13.85},{"c":13.87,"h":13.87,"l":13.87,"n":8,"o":13.87,"t":"2026-10-21T12:45:00Z","v":343,"vw":13.87},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-21T13:25:00Z","v":400,"vw":13.825},{"c":13.86,"h":13.9703,"l":13.78,"n":94,"o":13.81,"t":"2026-10-21T13:30:00Z","v":26489,"vw":13.858512},{"c":13.97,"h":14,"l":13.78,"n":189,"o":13.78,"t":"2026-10-21T13:35:00Z","v":18121,"vw":13.941571},{"c":14.06,"h":14.1,"l":13.97,"n":208,"o":13.97,"t":"2026-10-21T13:40:00Z","v":48117,"vw":14.036002},{"c":13.965,"h":14.015,"l":13.96,"n":194,"o":14.01,"t":"2026-10-21T13:45:00Z","v":15506,"vw":14.002857},{"c":13.94,"h":14.05,"l":13.87,"n":1127,"o":13.945,"t":"2026-10-21T13:50:00Z","v":88957,"vw":13.924592},{"c":13.92,"h":13.93,"l":13.89,"n":72,"o":13.93,"t":"2026-10-21T13:55:00Z","v":2818,"vw":13.909759},{"c":13.8,"h":13.95,"l":13.75,"n":205,"o":13.94,"t":"2026-10-21T14:00:00Z","v":31361,"vw":13.792537},{"c":13.82,"h":13.845,"l":13.77,"n":124,"o":13.8,"t":"2026-10-21T14:05:00Z","v":7099,"vw":13.805546},{"c":13.835,"h":13.86,"l":13.835,"n":73,"o":13.85,"t":"2026-10-21T14:10:00Z","v":2569,"vw":13.838479},{"c":13.885,"h":13.89,"l":13.84,"n":68,"o":13.86,"t":"2026-10-21T14:15:00Z","v":2557,"vw":13.875755},{"c":13.94,"h":13.945,"l":13.86,"n":70,"o":13.885,"t":"2026-10-21T14:20:00Z","v":2816,"vw":13.884112},{"c":13.955,"h":13.97,"l":13.94,"n":54,"o":13.96,"t":"2026-10-21T14:25:00Z","v":1817,"vw":13.957839},{"c":13.92,"h":13.97,"l":13.92,"n":84,"o":13.97,"t":"2026-10-21T14:30:00Z","v":11654,"vw":13.941786},{"c":13.955,"h":13.955,"l":13.905,"n":82,"o":13.94,"t":"2026-10-21T14:35:00Z","v":2760,"vw":13.932033},{"c":14.08,"h":14.08,"l":13.93,"n":361,"o":13.93,"t":"2026-10-21T14:40:00Z","v":48461,"vw":14.019487},{"c":14.025,"h":14.19,"l":14.025,"n":291,"o":14.11,"t":"2026-10-21T14:45:00Z","v":26629,"vw":14.089961},{"c":14.11,"h":14.15,"l":13.98,"n":343,"o":14,"t":"2026-10-21T14:50:00Z","v":294891,"vw":14.010604},{"c":14.19,"h":14.19,"l":14,"n":323,"o":14.07,"t":"2026-10-21T14:55:00Z","v":66068,"vw":14.015303},{"c":14.17,"h":14.2044,"l":14.14,"n":130,"o":14.2044,"t":"2026-10-21T15:00:00Z","v":8099,"vw":14.168863},{"c":14.07,"h":14.17,"l":14.04,"n":150,"o":14.165,"t":"2026-10-21T15:05:00Z","v":11360,"vw":14.074064},{"c":14.07,"h":14.07,"l":14.04,"n":65,"o":14.07,"t":"2026-10-21T15:10:00Z","v":2117,"vw":14.056803},{"c":13.945,"h":14.08,"l":13.91,"n":143,"o":14.075,"t":"2026-10-21T15:15:00Z","v":12084,"vw":13.987463},{"c":13.99,"h":14.05,"l":13.91,"n":72,"o":13.91,"t":"2026-10-21T15:20:00Z","v":5267,"vw":13.978294},{"c":13.91,"h":14.01,"l":13.905,"n":123,"o":13.98,"t":"2026-10-21T15:25:00Z","v":9498,"vw":13.953324},{"c":13.885,"h":13.91,"l":13.885,"n":83,"o":13.89,"t":"2026-10-21T15:30:00Z","v":3100,"vw":13.892781},{"c":13.85,"h":13.875,"l":13.83,"n":77,"o":13.865,"t":"2026-10-21T15:35:00Z","v":4477,"vw":13.850463},{"c":13.885,"h":13.885,"l":13.87,"n":52,"o":13.87,"t":"2026-10-21T15:40:00Z","v":1636,"vw":13.876658},{"c":13.85,"h":13.92,"l":13.85,"n":178,"o":13.87,"t":"2026-10-21T15:45:00Z","v":11186,"vw":13.887079},{"c":13.864,"h":13.864,"l":13.82,"n":59,"o":13.83,"t":"2026-10-21T15:50:00Z","v":2277,"vw":13.840919},{"c":13.85,"h":13.85,"l":13.84,"n":69,"o":13.84,"t":"2026-10-21T15:55:00Z","v":2928,"vw":13.847167},{"c":13.84,"h":13.84,"l":13.81,"n":111,"o":13.83,"t":"2026-10-21T16:00:00Z","v":5512,"vw":13.82477},{"c":13.84,"h":13.85,"l":13.84,"n":58,"o":13.85,"t":"2026-10-21T16:05:00Z","v":3455,"vw":13.840464},{"c":13.87,"h":13.88,"l":13.845,"n":241,"o":13.845,"t":"2026-10-21T16:10:00Z","v":13883,"vw":13.861636},{"c":13.86,"h":13.895,"l":13.85,"n":141,"o":13.87,"t":"2026-10-21T16:15:00Z","v":21786,"vw":13.879309},{"c":13.805,"h":13.83,"l":13.785,"n":116,"o":13.82,"t":"2026-10-21T16:20:00Z","v":4809,"vw":13.811039},{"c":13.84,"h":13.84,"l":13.84,"n":25,"o":13.84,"t":"2026-10-21T16:25:00Z","v":499,"vw":13.84},{"c":13.815,"h":13.84,"l":13.815,"n":33,"o":13.84,"t":"2026-10-21T16:30:00Z","v":1593,"vw":13.827101},{"c":13.85,"h":13.87,"l":13.81,"n":86,"o":13.86,"t":"2026-10-21T16:35:00Z","v":4404,"vw":13.860741},{"c":13.835,"h":13.91,"l":13.81,"n":94,"o":13.88,"t":"2026-10-21T16:40:00Z","v":7057,"vw":13.856866},{"c":13.86,"h":13.875,"l":13.855,"n":84,"o":13.86,"t":"2026-10-21T16:50:00Z","v":3297,"vw":13.865551},{"c":13.905,"h":13.905,"l":13.86,"n":49,"o":13.86,"t":"2026-10-21T16:55:00Z","v":2117,"vw":13.886429},{"c":13.86,"h":13.895,"l":13.86,"n":40,"o":13.895,"t":"2026-10-21T17:00:00Z","v":1789,"vw":13.86928},{"c":13.88,"h":13.9,"l":13.88,"n":82,"o":13.88,"t":"2026-10-21T17:05:00Z","v":3009,"vw":13.885306},{"c":13.88,"h":13.89,"l":13.85,"n":72,"o":13.85,"t":"2026-10-21T17:10:00Z","v":2394,"vw":13.874053},{"c":13.87,"h":13.885,"l":13.86,"n":53,"o":13.885,"t":"2026-10-21T17:15:00Z","v":6662,"vw":13.869638},{"c":13.83,"h":13.85,"l":13.82,"n":65,"o":13.85,"t":"2026-10-21T17:20:00Z","v":2848,"vw":13.843832},{"c":13.82,"h":13.82,"l":13.77,"n":117,"o":13.82,"t":"2026-10-21T17:25:00Z","v":10932,"vw":13.791847},{"c":13.83,"h":13.84,"l":13.8,"n":80,"o":13.8,"t":"2026-10-21T17:30:00Z","v":4086,"vw":13.815557},{"c":13.86,"h":13.8799,"l":13.85,"n":87,"o":13.85,"t":"2026-10-21T17:35:00Z","v":9641,"vw":13.870258},{"c":13.91,"h":13.93,"l":13.87,"n":103,"o":13.87,"t":"2026-10-21T17:40:00Z","v":7072,"vw":13.891025},{"c":13.87,"h":13.91,"l":13.87,"n":68,"o":13.91,"t":"2026-10-21T17:45:00Z","v":3513,"vw":13.904643},{"c":13.88,"h":13.88,"l":13.86,"n":72,"o":13.88,"t":"2026-10-21T17:50:00Z","v":4087,"vw":13.869801},{"c":13.86,"h":13.9,"l":13.86,"n":86,"o":13.88,"t":"2026-10-21T17:55:00Z","v":3389,"vw":13.881868},{"c":13.88,"h":13.88,"l":13.84,"n":48,"o":13.86,"t":"2026-10-21T18:00:00Z","v":1931,"vw":13.858578},{"c":13.85,"h":13.88,"l":13.845,"n":73,"o":13.88,"t":"2026-10-21T18:05:00Z","v":2955,"vw":13.861938},{"c":13.84,"h":13.845,"l":13.82,"n":65,"o":13.84,"t":"2026-10-21T18:10:00Z","v":3578,"vw":13.837532},{"c":13.87,"h":13.89,"l":13.85,"n":119,"o":13.86,"t":"2026-10-21T18:15:00Z","v":4632,"vw":13.873549},{"c":13.86,"h":13.86,"l":13.85,"n":24,"o":13.85,"t":"2026-10-21T18:20:00Z","v":801,"vw":13.856667},{"c":13.92,"h":13.92,"l":13.85,"n":171,"o":13.86,"t":"2026-10-21T18:25:00Z","v":9941,"vw":13.891678},{"c":13.91,"h":13.915,"l":13.8947,"n":53,"o":13.91,"t":"2026-10-21T18:30:00Z","v":3822,"vw":13.906292},{"c":13.9,"h":13.91,"l":13.9,"n":89,"o":13.91,"t":"2026-10-21T18:35:00Z","v":3446,"vw":13.906984},{"c":13.89,"h":13.9,"l":13.88,"n":147,"o":13.9,"t":"2026-10-21T18:40:00Z","v":7542,"vw":13.894132},{"c":13.83,"h":13.885,"l":13.83,"n":154,"o":13.885,"t":"2026-10-21T18:45:00Z","v":7273,"vw":13.855079},{"c":13.84,"h":13.84,"l":13.79,"n":140,"o":13.82,"t":"2026-10-21T18:50:00Z","v":5912,"vw":13.821611},{"c":13.785,"h":13.835,"l":13.785,"n":169,"o":13.835,"t":"2026-10-21T18:55:00Z","v":8657,"vw":13.794481},{"c":13.81,"h":13.81,"l":13.76,"n":141,"o":13.76,"t":"2026-10-21T19:00:00Z","v":5237,"vw":13.787341},{"c":13.8,"h":13.835,"l":13.78,"n":143,"o":13.8,"t":"2026-10-21T19:05:00Z","v":8784,"vw":13.809079},{"c":13.795,"h":13.8,"l":13.7401,"n":147,"o":13.8,"t":"2026-10-21T19:10:00Z","v":7201,"vw":13.775086},{"c":13.8,"h":13.82,"l":13.795,"n":129,"o":13.81,"t":"2026-10-21T19:15:00Z","v":5685,"vw":13.807422},{"c":13.8,"h":13.815,"l":13.785,"n":158,"o":13.815,"t":"2026-10-21T19:20:00Z","v":7493,"vw":13.793017},{"c":13.83,"h":13.83,"l":13.82,"n":135,"o":13.82,"t":"2026-10-21T19:25:00Z","v":7759,"vw":13.826891},{"c":13.84,"h":13.85,"l":13.785,"n":293,"o":13.83,"t":"2026-10-21T19:30:00Z","v":42466,"vw":13.803176},{"c":13.83,"h":13.85,"l":13.81,"n":235,"o":13.83,"t":"2026-10-21T19:35:00Z","v":17557,"vw":13.829902},{"c":13.9,"h":13.91,"l":13.835,"n":515,"o":13.84,"t":"2026-10-21T19:40:00Z","v":42122,"vw":13.882618},{"c":13.91,"h":13.93,"l":13.895,"n":575,"o":13.9,"t":"2026-10-21T19:45:00Z","v":40614,"vw":13.907562},{"c":13.88,"h":13.95,"l":13.88,"n":886,"o":13.9,"t":"2026-10-21T19:50:00Z","v":51658,"vw":13.918413},{"c":13.87,"h":13.87,"l":13.775,"n":1808,"o":13.86,"t":"2026-10-21T19:55:00Z","v":152319,"vw":13.824249},{"c":13.85,"h":13.85,"l":13.82,"n":28,"o":13.85,"t":"2026-10-21T20:00:00Z","v":195575,"vw":13.849696},{"c":13.84,"h":13.84,"l":13.84,"n":31,"o":13.84,"t":"2026-10-21T20:20:00Z","v":435,"vw":13.84},{"c":13.86,"h":13.86,"l":13.86,"n":12,"o":13.86,"t":"2026-10-21T20:30:00Z","v":589,"vw":13.86},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-21T23:25:00Z","v":300,"vw":13.97},{"c":13.81,"h":13.9,"l":13.81,"n":6,"o":13.9,"t":"2026-10-22T09:10:00Z","v":303,"vw":13.866667},{"c":13.74,"h":13.85,"l":13.6,"n":21,"o":13.6,"t":"2026-10-22T09:15:00Z","v":1009,"vw":13.718},{"c":13.8,"h":13.85,"l":13.8,"n":16,"o":13.85,"t":"2026-10-22T11:05:00Z","v":418,"vw":13.825},{"c":13.7,"h":13.7,"l":13.7,"n":8,"o":13.7,"t":"2026-10-22T11:30:00Z","v":991,"vw":13.7},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-22T12:00:00Z","v":102,"vw":13.9},{"c":13.91,"h":13.925,"l":13.565,"n":72,"o":13.67,"t":"2026-10-22T13:30:00Z","v":19462,"vw":13.699591},{"c":13.98,"h":14.12,"l":13.94,"n":32,"o":13.94,"t":"2026-10-22T13:35:00Z","v":32940,"vw":14.0002},{"c":14.06,"h":14.07,"l":13.93,"n":20,"o":13.93,"t":"2026-10-22T13:45:00Z","v":1127,"vw":14.028636},{"c":14.08,"h":14.14,"l":13.965,"n":41,"o":13.965,"t":"2026-10-22T13:50:00Z","v":1993,"vw":14.053462},{"c":14.11,"h":14.125,"l":14.015,"n":59,"o":14.08,"t":"2026-10-22T13:55:00Z","v":3271,"vw":14.09218},{"c":13.95,"h":14.11,"l":13.92,"n":118,"o":14.11,"t":"2026-10-22T14:00:00Z","v":7433,"vw":14.020883},{"c":13.87,"h":13.9886,"l":13.87,"n":40,"o":13.92,"t":"2026-10-22T14:05:00Z","v":2450,"vw":13.931601},{"c":13.75,"h":13.86,"l":13.75,"n":56,"o":13.855,"t":"2026-10-22T14:10:00Z","v":2332,"vw":13.810915},{"c":13.735,"h":13.75,"l":13.72,"n":64,"o":13.74,"t":"2026-10-22T14:15:00Z","v":4653,"vw":13.728826},{"c":13.65,"h":13.71,"l":13.65,"n":55,"o":13.7,"t":"2026-10-22T14:20:00Z","v":3338,"vw":13.67565},{"c":13.63,"h":13.67,"l":13.61,"n":115,"o":13.66,"t":"2026-10-22T14:25:00Z","v":7817,"vw":13.656479},{"c":13.58,"h":13.62,"l":13.58,"n":76,"o":13.6,"t":"2026-10-22T14:30:00Z","v":2591,"vw":13.592029},{"c":13.59,"h":13.63,"l":13.49,"n":194,"o":13.57,"t":"2026-10-22T14:35:00Z","v":16722,"vw":13.557695},{"c":13.66,"h":13.66,"l":13.6,"n":82,"o":13.63,"t":"2026-10-22T14:40:00Z","v":3994,"vw":13.637984},{"c":13.585,"h":13.665,"l":13.58,"n":82,"o":13.66,"t":"2026-10-22T14:45:00Z","v":4324,"vw":13.625178},{"c":13.6,"h":13.6,"l":13.57,"n":21,"o":13.57,"t":"2026-10-22T14:50:00Z","v":1247,"vw":13.59513},{"c":13.565,"h":13.615,"l":13.5308,"n":84,"o":13.615,"t":"2026-10-22T14:55:00Z","v":5366,"vw":13.574533},{"c":13.565,"h":13.62,"l":13.56,"n":71,"o":13.59,"t":"2026-10-22T15:00:00Z","v":3590,"vw":13.595421},{"c":13.59,"h":13.59,"l":13.55,"n":41,"o":13.575,"t":"2026-10-22T15:05:00Z","v":3153,"vw":13.573656},{"c":13.56,"h":13.615,"l":13.54,"n":126,"o":13.585,"t":"2026-10-22T15:10:00Z","v":15774,"vw":13.568015},{"c":13.67,"h":13.67,"l":13.61,"n":95,"o":13.61,"t":"2026-10-22T15:15:00Z","v":5435,"vw":13.645106},{"c":13.71,"h":13.7399,"l":13.66,"n":95,"o":13.71,"t":"2026-10-22T15:20:00Z","v":7142,"vw":13.709014},{"c":13.655,"h":13.705,"l":13.64,"n":66,"o":13.705,"t":"2026-10-22T15:25:00Z","v":4844,"vw":13.663142},{"c":13.68,"h":13.7,"l":13.67,"n":65,"o":13.67,"t":"2026-10-22T15:30:00Z","v":3211,"vw":13.683383},{"c":13.64,"h":13.695,"l":13.64,"n":62,"o":13.69,"t":"2026-10-22T15:35:00Z","v":2235,"vw":13.672073},{"c":13.635,"h":13.655,"l":13.63,"n":36,"o":13.655,"t":"2026-10-22T15:40:00Z","v":1420,"vw":13.635164},{"c":13.67,"h":13.67,"l":13.635,"n":107,"o":13.635,"t":"2026-10-22T15:45:00Z","v":3826,"vw":13.663807},{"c":13.691,"h":13.725,"l":13.675,"n":128,"o":13.68,"t":"2026-10-22T15:50:00Z","v":4805,"vw":13.699155},{"c":13.74,"h":13.74,"l":13.68,"n":57,"o":13.68,"t":"2026-10-22T15:55:00Z","v":2044,"vw":13.712348},{"c":13.655,"h":13.69,"l":13.655,"n":46,"o":13.67,"t":"2026-10-22T16:00:00Z","v":1591,"vw":13.669167},{"c":13.66,"h":13.66,"l":13.63,"n":48,"o":13.64,"t":"2026-10-22T16:05:00Z","v":2087,"vw":13.65},{"c":13.65,"h":13.66,"l":13.65,"n":16,"o":13.66,"t":"2026-10-22T16:10:00Z","v":756,"vw":13.656667},{"c":13.67,"h":13.67,"l":13.64,"n":89,"o":13.64,"t":"2026-10-22T16:15:00Z","v":4085,"vw":13.657168},{"c":13.7,"h":13.7,"l":13.65,"n":129,"o":13.675,"t":"2026-10-22T16:20:00Z","v":7597,"vw":13.687935},{"c":13.66,"h":13.675,"l":13.655,"n":39,"o":13.67,"t":"2026-10-22T16:25:00Z","v":2945,"vw":13.66381},{"c":13.56,"h":13.69,"l":13.56,"n":117,"o":13.69,"t":"2026-10-22T16:30:00Z","v":6501,"vw":13.608856},{"c":13.54,"h":13.58,"l":13.54,"n":35,"o":13.58,"t":"2026-10-22T16:35:00Z","v":2151,"vw":13.554337},{"c":13.565,"h":13.57,"l":13.51,"n":243,"o":13.53,"t":"2026-10-22T16:40:00Z","v":12645,"vw":13.5395},{"c":13.5,"h":13.57,"l":13.49,"n":131,"o":13.565,"t":"2026-10-22T16:45:00Z","v":10403,"vw":13.547096},{"c":13.6,"h":13.6,"l":13.5,"n":103,"o":13.5,"t":"2026-10-22T16:50:00Z","v":4389,"vw":13.539208},{"c":13.56,"h":13.6,"l":13.55,"n":105,"o":13.6,"t":"2026-10-22T16:55:00Z","v":6706,"vw":13.571972},{"c":13.41,"h":13.55,"l":13.39,"n":192,"o":13.55,"t":"2026-10-22T17:00:00Z","v":22608,"vw":13.484881},{"c":13.425,"h":13.46,"l":13.38,"n":172,"o":13.41,"t":"2026-10-22T17:05:00Z","v":7945,"vw":13.435611},{"c":13.455,"h":13.47,"l":13.44,"n":124,"o":13.44,"t":"2026-10-22T17:10:00Z","v":5473,"vw":13.458639},{"c":13.505,"h":13.52,"l":13.46,"n":161,"o":13.48,"t":"2026-10-22T17:15:00Z","v":8073,"vw":13.488858},{"c":13.48,"h":13.495,"l":13.48,"n":72,"o":13.48,"t":"2026-10-22T17:20:00Z","v":2438,"vw":13.487857},{"c":13.5,"h":13.5,"l":13.43,"n":130,"o":13.43,"t":"2026-10-22T17:25:00Z","v":6067,"vw":13.463871},{"c":13.59,"h":13.59,"l":13.49,"n":194,"o":13.5,"t":"2026-10-22T17:30:00Z","v":34040,"vw":13.549363},{"c":13.71,"h":13.71,"l":13.59,"n":182,"o":13.59,"t":"2026-10-22T17:35:00Z","v":10565,"vw":13.643645},{"c":13.68,"h":13.71,"l":13.64,"n":166,"o":13.71,"t":"2026-10-22T17:40:00Z","v":8610,"vw":13.675094},{"c":13.65,"h":13.695,"l":13.62,"n":206,"o":13.68,"t":"2026-10-22T17:45:00Z","v":16905,"vw":13.673732},{"c":13.68,"h":13.69,"l":13.65,"n":193,"o":13.665,"t":"2026-10-22T17:50:00Z","v":11518,"vw":13.674326},{"c":13.655,"h":13.675,"l":13.62,"n":147,"o":13.675,"t":"2026-10-22T17:55:00Z","v":10198,"vw":13.65192},{"c":13.62,"h":13.65,"l":13.6,"n":184,"o":13.64,"t":"2026-10-22T18:00:00Z","v":12319,"vw":13.61602},{"c":13.65,"h":13.655,"l":13.625,"n":127,"o":13.625,"t":"2026-10-22T18:05:00Z","v":6214,"vw":13.642566},{"c":13.585,"h":13.655,"l":13.58,"n":235,"o":13.65,"t":"2026-10-22T18:10:00Z","v":20927,"vw":13.612205},{"c":13.61,"h":13.61,"l":13.58,"n":222,"o":13.585,"t":"2026-10-22T18:15:00Z","v":25784,"vw":13.59766},{"c":13.64,"h":13.66,"l":13.615,"n":120,"o":13.615,"t":"2026-10-22T18:20:00Z","v":8373,"vw":13.647589},{"c":13.62,"h":13.64,"l":13.59,"n":124,"o":13.64,"t":"2026-10-22T18:25:00Z","v":5332,"vw":13.619101},{"c":13.61,"h":13.62,"l":13.595,"n":84,"o":13.595,"t":"2026-10-22T18:30:00Z","v":3229,"vw":13.60889},{"c":13.615,"h":13.64,"l":13.615,"n":69,"o":13.63,"t":"2026-10-22T18:35:00Z","v":4597,"vw":13.628542},{"c":13.62,"h":13.62,"l":13.6,"n":56,"o":13.62,"t":"2026-10-22T18:40:00Z","v":1609,"vw":13.615},{"c":13.59,"h":13.61,"l":13.58,"n":90,"o":13.61,"t":"2026-10-22T18:45:00Z","v":4513,"vw":13.594253},{"c":13.595,"h":13.62,"l":13.595,"n":100,"o":13.61,"t":"2026-10-22T18:50:00Z","v":4746,"vw":13.60839},{"c":13.59,"h":13.59,"l":13.59,"n":66,"o":13.59,"t":"2026-10-22T18:55:00Z","v":2595,"vw":13.59},{"c":13.58,"h":13.59,"l":13.54,"n":160,"o":13.59,"t":"2026-10-22T19:00:00Z","v":6894,"vw":13.558993},{"c":13.58,"h":13.59,"l":13.57,"n":68,"o":13.59,"t":"2026-10-22T19:05:00Z","v":2079,"vw":13.583005},{"c":13.62,"h":13.63,"l":13.57,"n":150,"o":13.57,"t":"2026-10-22T19:10:00Z","v":5641,"vw":13.601914},{"c":13.6,"h":13.62,"l":13.58,"n":102,"o":13.62,"t":"2026-10-22T19:15:00Z","v":3832,"vw":13.604205},{"c":13.635,"h":13.645,"l":13.6,"n":175,"o":13.6,"t":"2026-10-22T19:20:00Z","v":13450,"vw":13.621993},{"c":13.65,"h":13.655,"l":13.61,"n":131,"o":13.635,"t":"2026-10-22T19:25:00Z","v":5504,"vw":13.642727},{"c":13.57,"h":13.67,"l":13.56,"n":319,"o":13.64,"t":"2026-10-22T19:30:00Z","v":21237,"vw":13.621913},{"c":13.6,"h":13.6,"l":13.56,"n":227,"o":13.56,"t":"2026-10-22T19:35:00Z","v":13100,"vw":13.579866},{"c":13.64,"h":13.64,"l":13.6,"n":256,"o":13.61,"t":"2026-10-22T19:40:00Z","v":17974,"vw":13.625662},{"c":13.62,"h":13.645,"l":13.59,"n":278,"o":13.64,"t":"2026-10-22T19:45:00Z","v":13990,"vw":13.618959},{"c":13.6,"h":13.71,"l":13.51,"n":679,"o":13.62,"t":"2026-10-22T19:50:00Z","v":61399,"vw":13.632265},{"c":13.63,"h":13.65,"l":13.6,"n":1278,"o":13.6,"t":"2026-10-22T19:55:00Z","v":104261,"vw":13.628658},{"c":13.63,"h":13.63,"l":13.63,"n":22,"o":13.63,"t":"2026-10-22T20:00:00Z","v":273211,"vw":13.63},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-22T20:20:00Z","v":500,"vw":13.9},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-22T22:55:00Z","v":220,"vw":13.85}],"history":[{"c":9.12,"h":9.45,"l":9.01,"n":4322,"o":9.45,"t":"2024-10-21T04:00:00Z","v":245626,"vw":9.126077},{"c":8.71,"h":9.17,"l":8.68,"n":4326,"o":9.08,"t":"2024-10-22T04:00:00Z","v":213050,"vw":8.819869},{"c":8.82,"h":10.42,"l":8.725,"n":9118,"o":9.94,"t":"2024-10-23T04:00:00Z","v":878817,"vw":9.390305},{"c":8.44,"h":8.93,"l":8.33,"n":5322,"o":8.8,"t":"2024-10-24T04:00:00Z","v":292968,"vw":8.50677},{"c":8.15,"h":8.5999,"l":8.14,"n":4152,"o":8.44,"t":"2024-10-25T04:00:00Z","v":202486,"vw":8.282623},{"c":8.45,"h":8.58,"l":8.17,"n":5680,"o":8.31,"t":"2024-10-28T04:00:00Z","v":314187,"vw":8.385194},{"c":9,"h":9.19,"l":8.15,"n":8602,"o":8.37,"t":"2024-10-29T04:00:00Z","v":1369087,"vw":8.837386},{"c":9.42,"h":9.77,"l":8.94,"n":7687,"o":8.94,"t":"2024-10-30T04:00:00Z","v":486944,"vw":9.489777},{"c":9.38,"h":10.37,"l":9.27,"n":7362,"o":10.37,"t":"2024-10-31T04:00:00Z","v":584679,"vw":9.596949},{"c":9.41,"h":9.64,"l":9.25,"n":4233,"o":9.5,"t":"2024-11-01T04:00:00Z","v":349888,"vw":9.421743},{"c":9.48,"h":9.53,"l":8.71,"n":7617,"o":9.4,"t":"2024-11-04T05:00:00Z","v":617529,"vw":9.239471},{"c":9.68,"h":9.7893,"l":8.96,"n":6750,"o":9.52,"t":"2024-11-05T05:00:00Z","v":699772,"vw":9.390807},{"c":10.3,"h":10.55,"l":9.8,"n":10835,"o":10.09,"t":"2024-11-06T05:00:00Z","v":599643,"vw":10.254828},{"c":9.95,"h":10.47,"l":9.77,"n":7442,"o":10.27,"t":"2024-11-07T05:00:00Z","v":333521,"vw":10.020362},{"c":10.26,"h":10.29,"l":9.84,"n":5471,"o":9.93,"t":"2024-11-08T05:00:00Z","v":228584,"vw":10.180199},{"c":10.3,"h":10.6,"l":10.19,"n":6712,"o":10.43,"t":"2024-11-11T05:00:00Z","v":371448,"vw":10.314399},{"c":10.26,"h":10.36,"l":10.06,"n":5413,"o":10.1,"t":"2024-11-12T05:00:00Z","v":304923,"vw":10.248839},{"c":10.27,"h":11.11,"l":10.215,"n":6009,"o":10.23,"t":"2024-11-13T05:00:00Z","v":534236,"vw":10.397526},{"c":8.83,"h":10.61,"l":8.715,"n":9106,"o":10.15,"t":"2024-11-14T05:00:00Z","v":728521,"vw":9.468815},{"c":8.5,"h":9.11,"l":8.105,"n":10648,"o":9.01,"t":"2024-11-15T05:00:00Z","v":640749,"vw":8.418835},{"c":8.56,"h":8.805,"l":8.1225,"n":7710,"o":8.51,"t":"2024-11-18T05:00:00Z","v":570166,"vw":8.551779},{"c":8.89,"h":8.9,"l":8.37,"n":6016,"o":8.5,"t":"2024-11-19T05:00:00Z","v":298212,"vw":8.781348},{"c":8.74,"h":8.85,"l":8.48,"n":6718,"o":8.8,"t":"2024-11-20T05:00:00Z","v":342785,"vw":8.702499},{"c":9.12,"h":9.305,"l":8.515,"n":5911,"o":8.94,"t":"2024-11-21T05:00:00Z","v":317031,"vw":9.029858},{"c":9.59,"h":9.72,"l":9.02,"n":4846,"o":9.19,"t":"2024-11-22T05:00:00Z","v":285786,"vw":9.529166},{"c":9.87,"h":10.06,"l":9.67,"n":7998,"o":9.82,"t":"2024-11-25T05:00:00Z","v":663220,"vw":9.829661},{"c":9.8,"h":9.96,"l":9.43,"n":6054,"o":9.81,"t":"2024-11-26T05:00:00Z","v":255196,"vw":9.777324},{"c":9.97,"h":10.06,"l":9.69,"n":5738,"o":9.86,"t":"2024-11-27T05:00:00Z","v":251590,"vw":9.954172},{"c":9.9,"h":10.07,"l":9.78,"n":3504,"o":10,"t":"2024-11-29T05:00:00Z","v":175691,"vw":9.912232},{"c":10.17,"h":10.35,"l":9.7,"n":6973,"o":9.92,"t":"2024-12-02T05:00:00Z","v":298101,"vw":9.988083},{"c":9.6,"h":10.0847,"l":9.43,"n":6224,"o":10.06,"t":"2024-12-03T05:00:00Z","v":289374,"vw":9.654361},{"c":9.8,"h":9.865,"l":9.52,"n":6084,"o":9.6,"t":"2024-12-04T05:00:00Z","v":270203,"vw":9.730098},{"c":9.56,"h":9.8,"l":9.49,"n":4649,"o":9.72,"t":"2024-12-05T05:00:00Z","v":196938,"vw":9.588298},{"c":9.9,"h":10.08,"l":9.67,"n":4087,"o":9.67,"t":"2024-12-06T05:00:00Z","v":177552,"vw":9.914116},{"c":9.49,"h":10.21,"l":9.48,"n":3770,"o":9.88,"t":"2024-12-09T05:00:00Z","v":181169,"vw":9.670248},{"c":9.02,"h":9.64,"l":8.935,"n":6116,"o":9.41,"t":"2024-12-10T05:00:00Z","v":275666,"vw":9.126763},{"c":8.96,"h":9.3285,"l":8.95,"n":5438,"o":9.19,"t":"2024-12-11T05:00:00Z","v":265851,"vw":9.100163},{"c":8.43,"h":8.96,"l":8.4,"n":4694,"o":8.8,"t":"2024-12-12T05:00:00Z","v":212070,"vw":8.541824},{"c":8.52,"h":8.57,"l":8.07,"n":6052,"o":8.43,"t":"2024-12-13T05:00:00Z","v":325201,"vw":8.346541},{"c":8.24,"h":8.615,"l":8.13,"n":6606,"o":8.28,"t":"2024-12-16T05:00:00Z","v":598498,"vw":8.29189},{"c":8.25,"h":8.35,"l":7.9,"n":4875,"o":8.18,"t":"2024-12-17T05:00:00Z","v":321134,"vw":8.143717},{"c":7.68,"h":8.4199,"l":7.41,"n":7326,"o":8.23,"t":"2024-12-18T05:00:00Z","v":354173,"vw":7.804642},{"c":7.69,"h":7.94,"l":7.51,"n":7138,"o":7.68,"t":"2024-12-19T05:00:00Z","v":545981,"vw":7.669873},{"c":8.21,"h":8.25,"l":7.44,"n":5509,"o":7.52,"t":"2024-12-20T05:00:00Z","v":690836,"vw":8.026555},{"c":8.33,"h":8.559,"l":8.16,"n":5975,"o":8.22,"t":"2024-12-23T05:00:00Z","v":338131,"vw":8.330812},{"c":8.19,"h":8.43,"l":7.99,"n":3600,"o":8.35,"t":"2024-12-24T05:00:00Z","v":187199,"vw":8.137712},{"c":8.35,"h":8.42,"l":8,"n":3470,"o":8,"t":"2024-12-26T05:00:00Z","v":182607,"vw":8.29463},{"c":8.25,"h":8.35,"l":7.98,"n":5785,"o":8.24,"t":"2024-12-27T05:00:00Z","v":340569,"vw":8.165611},{"c":8.17,"h":8.29,"l":7.92,"n":4779,"o":8.09,"t":"2024-12-30T05:00:00Z","v":387564,"vw":8.156851},{"c":8.07,"h":8.19,"l":7.88,"n":3833,"o":8.18,"t":"2024-12-31T05:00:00Z","v":253767,"vw":8.045183},{"c":8.26,"h":8.29,"l":8.06,"n":5105,"o":8.18,"t":"2025-01-02T05:00:00Z","v":245999,"vw":8.207763},{"c":8.55,"h":8.6168,"l":8.24,"n":4397,"o":8.33,"t":"2025-01-03T05:00:00Z","v":1036162,"vw":8.503983},{"c":8.32,"h":8.65,"l":8.17,"n":5482,"o":8.62,"t":"2025-01-06T05:00:00Z","v":325512,"vw":8.319765},{"c":9.22,"h":9.47,"l":8.16,"n":12305,"o":8.38,"t":"2025-01-07T05:00:00Z","v":1870773,"vw":8.807953},{"c":8.5,"h":9.15,"l":8.31,"n":7560,"o":9.13,"t":"2025-01-08T05:00:00Z","v":551518,"vw":8.595702},{"c":7.96,"h":8.21,"l":7.86,"n":9342,"o":8.17,"t":"2025-01-10T05:00:00Z","v":628643,"vw":7.992387},{"c":8.6,"h":8.825,"l":7.9246,"n":8623,"o":8.71,"t":"2025-01-13T05:00:00Z","v":600969,"vw":8.369937},{"c":9.91,"h":10.0532,"l":8.82,"n":12955,"o":8.92,"t":"2025-01-14T05:00:00Z","v":1219746,"vw":9.710977},{"c":10.87,"h":11.08,"l":9.59,"n":12784,"o":10,"t":"2025-01-15T05:00:00Z","v":1227603,"vw":10.635392},{"c":10.04,"h":11.15,"l":9.96,"n":9831,"o":10.93,"t":"2025-01-16T05:00:00Z","v":662024,"vw":10.272806},{"c":9.58,"h":10.2,"l":9.57,"n":6599,"o":10.2,"t":"2025-01-17T05:00:00Z","v":301527,"vw":9.73623},{"c":10,"h":10.14,"l":9.39,"n":6158,"o":9.6,"t":"2025-01-21T05:00:00Z","v":386511,"vw":9.90345},{"c":9.87,"h":10.125,"l":9.72,"n":5241,"o":10,"t":"2025-01-22T05:00:00Z","v":296570,"vw":9.894305},{"c":10.34,"h":10.6,"l":9.685,"n":6065,"o":9.69,"t":"2025-01-23T05:00:00Z","v":643175,"vw":10.259786},{"c":10.33,"h":10.69,"l":10.045,"n":6943,"o":10.21,"t":"2025-01-24T05:00:00Z","v":688435,"vw":10.391061},{"c":10.83,"h":11.09,"l":9.92,"n":7310,"o":10.19,"t":"2025-01-27T05:00:00Z","v":574738,"vw":10.656555},{"c":11.68,"h":11.74,"l":10.5,"n":12637,"o":10.87,"t":"2025-01-28T05:00:00Z","v":1058578,"vw":11.318533},{"c":11.15,"h":12,"l":11,"n":9903,"o":11.7,"t":"2025-01-29T05:00:00Z","v":696476,"vw":11.406761},{"c":10.77,"h":11.435,"l":10.73,"n":11298,"o":11.32,"t":"2025-01-30T05:00:00Z","v":1224424,"vw":11.027062},{"c":10.42,"h":10.78,"l":10.22,"n":12787,"o":10.76,"t":"2025-01-31T05:00:00Z","v":1365689,"vw":10.467476},{"c":10.15,"h":10.59,"l":9.95,"n":9972,"o":10.2,"t":"2025-02-03T05:00:00Z","v":1141011,"vw":10.153307},{"c":10.75,"h":12.01,"l":10.18,"n":12455,"o":10.18,"t":"2025-02-04T05:00:00Z","v":1604781,"vw":11.12251},{"c":12.39,"h":12.62,"l":10.74,"n":9874,"o":10.74,"t":"2025-02-05T05:00:00Z","v":1026105,"vw":12.087011},{"c":12.54,"h":13.3,"l":12.36,"n":12526,"o":12.67,"t":"2025-02-06T05:00:00Z","v":1600795,"vw":12.84554},{"c":12.25,"h":13,"l":11.8701,"n":8007,"o":12.5,"t":"2025-02-07T05:00:00Z","v":882357,"vw":12.192641},{"c":11.23,"h":14.67,"l":10.97,"n":47651,"o":12.31,"t":"2025-02-10T05:00:00Z","v":5740264,"vw":12.946152},{"c":9.85,"h":11.72,"l":7.87,"n":33291,"o":11.72,"t":"2025-02-11T05:00:00Z","v":3817711,"vw":9.325222},{"c":9.45,"h":9.69,"l":8.73,"n":12002,"o":9.47,"t":"2025-02-12T05:00:00Z","v":1105236,"vw":9.251954},{"c":8.27,"h":9.64,"l":7.4901,"n":16579,"o":9.55,"t":"2025-02-13T05:00:00Z","v":1892554,"vw":8.432689},{"c":8.36,"h":9.2,"l":7.9,"n":24366,"o":8.5,"t":"2025-02-14T05:00:00Z","v":2846283,"vw":8.501957},{"c":7.85,"h":8.795,"l":7.4801,"n":16342,"o":8.4,"t":"2025-02-18T05:00:00Z","v":1438368,"vw":7.905818},{"c":7.94,"h":8.57,"l":7.68,"n":15810,"o":8.57,"t":"2025-02-19T05:00:00Z","v":1878428,"vw":7.907089},{"c":7.47,"h":7.98,"l":7.34,"n":11838,"o":7.94,"t":"2025-02-20T05:00:00Z","v":1205964,"vw":7.569139},{"c":7.68,"h":8.09,"l":7.44,"n":11439,"o":7.69,"t":"2025-02-21T05:00:00Z","v":1057248,"vw":7.668305},{"c":7.56,"h":7.855,"l":7.45,"n":7564,"o":7.69,"t":"2025-02-24T05:00:00Z","v":583713,"vw":7.582427},{"c":8.08,"h":8.12,"l":7.42,"n":12435,"o":7.6,"t":"2025-02-25T05:00:00Z","v":816026,"vw":7.848777},{"c":8.3,"h":9.53,"l":8.1,"n":18579,"o":8.5,"t":"2025-02-26T05:00:00Z","v":1966442,"vw":8.663603},{"c":7.84,"h":8.59,"l":7.815,"n":9725,"o":8.32,"t":"2025-02-27T05:00:00Z","v":965525,"vw":8.103458},{"c":8.03,"h":8.07,"l":7.56,"n":7323,"o":7.64,"t":"2025-02-28T05:00:00Z","v":666289,"vw":7.925772},{"c":7.64,"h":8.158,"l":7.57,"n":9114,"o":8.07,"t":"2025-03-03T05:00:00Z","v":626560,"vw":7.748933},{"c":7.66,"h":7.79,"l":7.3,"n":6724,"o":7.57,"t":"2025-03-04T05:00:00Z","v":560914,"vw":7.625067},{"c":7.95,"h":7.9961,"l":7.655,"n":4233,"o":7.69,"t":"2025-03-05T05:00:00Z","v":311388,"vw":7.899495},{"c":7.85,"h":8.11,"l":7.64,"n":7788,"o":7.77,"t":"2025-03-06T05:00:00Z","v":514480,"vw":7.883301},{"c":8,"h":8.04,"l":7.62,"n":5345,"o":7.78,"t":"2025-03-07T05:00:00Z","v":335573,"vw":7.935532},{"c":7.63,"h":7.94,"l":7.48,"n":9315,"o":7.67,"t":"2025-03-10T04:00:00Z","v":606040,"vw":7.659164},{"c":7.69,"h":7.85,"l":7.22,"n":9603,"o":7.555,"t":"2025-03-11T04:00:00Z","v":769387,"vw":7.609004},{"c":8,"h":8.11,"l":7.6339,"n":7222,"o":7.74,"t":"2025-03-12T04:00:00Z","v":451632,"vw":7.922897},{"c":7.7,"h":8.08,"l":7.64,"n":7243,"o":7.98,"t":"2025-03-13T04:00:00Z","v":420633,"vw":7.752057},{"c":7.79,"h":7.96,"l":7.71,"n":7202,"o":7.71,"t":"2025-03-14T04:00:00Z","v":462443,"vw":7.796016},{"c":7.91,"h":7.94,"l":7.51,"n":6609,"o":7.78,"t":"2025-03-17T04:00:00Z","v":485622,"vw":7.769829},{"c":7.63,"h":7.905,"l":7.59,"n":7713,"o":7.7,"t":"2025-03-18T04:00:00Z","v":552882,"vw":7.666219},{"c":7.47,"h":7.72,"l":7.33,"n":7118,"o":7.59,"t":"2025-03-19T04:00:00Z","v":930632,"vw":7.526632},{"c":7.51,"h":7.65,"l":7.36,"n":9649,"o":7.4,"t":"2025-03-20T04:00:00Z","v":619932,"vw":7.517266},{"c":7.03,"h":7.47,"l":6.44,"n":11593,"o":7.42,"t":"2025-03-21T04:00:00Z","v":2051810,"vw":6.948534},{"c":7.37,"h":7.42,"l":6.865,"n":6802,"o":7.12,"t":"2025-03-24T04:00:00Z","v":450678,"vw":7.26381},{"c":6.75,"h":7.34,"l":6.585,"n":7389,"o":7.3,"t":"2025-03-25T04:00:00Z","v":440531,"vw":6.85136},{"c":5.85,"h":6.93,"l":5.8,"n":11361,"o":6.78,"t":"2025-03-26T04:00:00Z","v":1019236,"vw":6.133034},{"c":6.29,"h":6.38,"l":5.78,"n":14146,"o":5.87,"t":"2025-03-27T04:00:00Z","v":1412643,"vw":6.122589},{"c":6.14,"h":6.3,"l":6,"n":7124,"o":6.3,"t":"2025-03-28T04:00:00Z","v":469287,"vw":6.138578},{"c":5.58,"h":5.89,"l":5.53,"n":13430,"o":5.89,"t":"2025-03-31T04:00:00Z","v":1967450,"vw":5.631346},{"c":5.53,"h":5.68,"l":5.25,"n":12117,"o":5.49,"t":"2025-04-01T04:00:00Z","v":1257468,"vw":5.505503},{"c":5.78,"h":5.98,"l":5.32,"n":7886,"o":5.4,"t":"2025-04-02T04:00:00Z","v":647091,"vw":5.791712},{"c":5.26,"h":5.44,"l":5.13,"n":9078,"o":5.32,"t":"2025-04-03T04:00:00Z","v":1071260,"vw":5.248969},{"c":4.88,"h":5.18,"l":4.79,"n":8448,"o":5.03,"t":"2025-04-04T04:00:00Z","v":1074081,"vw":4.947565},{"c":4.59,"h":5.01,"l":4.35,"n":11797,"o":4.51,"t":"2025-04-07T04:00:00Z","v":1105583,"vw":4.553659},{"c":4.255,"h":4.99,"l":4.13,"n":9734,"o":4.93,"t":"2025-04-08T04:00:00Z","v":1220877,"vw":4.406262},{"c":4.69,"h":5.04,"l":3.8951,"n":10809,"o":4.06,"t":"2025-04-09T04:00:00Z","v":1012638,"vw":4.517511},{"c":4.31,"h":4.605,"l":4.19,"n":9627,"o":4.4,"t":"2025-04-10T04:00:00Z","v":849061,"vw":4.370027},{"c":4.92,"h":4.95,"l":4.21,"n":7217,"o":4.32,"t":"2025-04-11T04:00:00Z","v":977783,"vw":4.733108},{"c":5.11,"h":5.17,"l":4.92,"n":7150,"o":5.06,"t":"2025-04-14T04:00:00Z","v":734039,"vw":5.061658},{"c":5.04,"h":5.38,"l":4.935,"n":7196,"o":5.07,"t":"2025-04-15T04:00:00Z","v":609327,"vw":5.105487},{"c":4.69,"h":5.03,"l":4.64,"n":6509,"o":4.99,"t":"2025-04-16T04:00:00Z","v":478570,"vw":4.733065},{"c":4.77,"h":4.895,"l":4.59,"n":6683,"o":4.65,"t":"2025-04-17T04:00:00Z","v":546562,"vw":4.704549},{"c":4.87,"h":5.185,"l":4.625,"n":5604,"o":4.63,"t":"2025-04-21T04:00:00Z","v":501039,"vw":4.968536},{"c":5.22,"h":5.29,"l":4.91,"n":8047,"o":4.99,"t":"2025-04-22T04:00:00Z","v":733139,"vw":5.144848},{"c":5.17,"h":5.66,"l":5.125,"n":7518,"o":5.36,"t":"2025-04-23T04:00:00Z","v":651635,"vw":5.287099},{"c":5.19,"h":5.2601,"l":5.045,"n":4975,"o":5.17,"t":"2025-04-24T04:00:00Z","v":352427,"vw":5.154948},{"c":5.1,"h":5.17,"l":4.9105,"n":4281,"o":5.08,"t":"2025-04-25T04:00:00Z","v":362897,"vw":5.092759},{"c":5.09,"h":5.42,"l":5.05,"n":6415,"o":5.09,"t":"2025-04-28T04:00:00Z","v":416387,"vw":5.173041},{"c":5.655,"h":5.9,"l":5,"n":9308,"o":5.05,"t":"2025-04-29T04:00:00Z","v":994639,"vw":5.639181},{"c":5.71,"h":5.78,"l":5.3,"n":7446,"o":5.59,"t":"2025-04-30T04:00:00Z","v":724331,"vw":5.622539},{"c":5.57,"h":5.75,"l":5.35,"n":7400,"o":5.67,"t":"2025-05-01T04:00:00Z","v":611386,"vw":5.578137},{"c":5.67,"h":5.83,"l":5.44,"n":5203,"o":5.64,"t":"2025-05-02T04:00:00Z","v":489668,"vw":5.643291},{"c":5.7,"h":5.78,"l":5.585,"n":7807,"o":5.64,"t":"2025-05-05T04:00:00Z","v":505522,"vw":5.701329},{"c":5.04,"h":5.83,"l":4.77,"n":12621,"o":5.83,"t":"2025-05-06T04:00:00Z","v":1025617,"vw":5.029918},{"c":4.7,"h":5.15,"l":4.52,"n":8893,"o":5.15,"t":"2025-05-07T04:00:00Z","v":970388,"vw":4.707869},{"c":5.32,"h":5.54,"l":4.68,"n":8004,"o":4.71,"t":"2025-05-08T04:00:00Z","v":704093,"vw":5.278197},{"c":5.08,"h":5.59,"l":5.04,"n":5483,"o":5.34,"t":"2025-05-09T04:00:00Z","v":418640,"vw":5.15397},{"c":5.41,"h":5.54,"l":5.24,"n":5639,"o":5.33,"t":"2025-05-12T04:00:00Z","v":385335,"vw":5.404437},{"c":5.31,"h":5.55,"l":5.25,"n":5572,"o":5.46,"t":"2025-05-13T04:00:00Z","v":328756,"vw":5.343922},{"c":4.865,"h":5.3,"l":4.76,"n":5927,"o":5.3,"t":"2025-05-14T04:00:00Z","v":521698,"vw":4.899729},{"c":4.74,"h":4.85,"l":4.535,"n":6664,"o":4.84,"t":"2025-05-15T04:00:00Z","v":571965,"vw":4.705141},{"c":4.73,"h":4.91,"l":4.63,"n":6566,"o":4.74,"t":"2025-05-16T04:00:00Z","v":630636,"vw":4.753687},{"c":5.14,"h":5.19,"l":4.65,"n":6460,"o":4.67,"t":"2025-05-19T04:00:00Z","v":771399,"vw":4.934533},{"c":5.67,"h":6,"l":5,"n":10037,"o":5.21,"t":"2025-05-20T04:00:00Z","v":933134,"vw":5.594582},{"c":5.87,"h":6.14,"l":5.6501,"n":14739,"o":5.66,"t":"2025-05-21T04:00:00Z","v":1186240,"vw":5.877917},{"c":5.95,"h":6.11,"l":5.6,"n":8464,"o":5.79,"t":"2025-05-22T04:00:00Z","v":693878,"vw":5.898788},{"c":6.35,"h":6.45,"l":5.8,"n":11512,"o":5.82,"t":"2025-05-23T04:00:00Z","v":911702,"vw":6.229142},{"c":5.78,"h":6.53,"l":5.7,"n":12775,"o":6.53,"t":"2025-05-27T04:00:00Z","v":1171146,"vw":6.041078},{"c":5.97,"h":6.06,"l":5.5148,"n":19210,"o":5.91,"t":"2025-05-28T04:00:00Z","v":2167325,"vw":5.778484},{"c":7.97,"h":8.439,"l":6.89,"n":105436,"o":7.29,"t":"2025-05-29T04:00:00Z","v":14471373,"vw":7.956292},{"c":8.17,"h":8.4,"l":7.46,"n":30334,"o":7.62,"t":"2025-05-30T04:00:00Z","v":3621483,"vw":8.119352},{"c":8.47,"h":9.4799,"l":8.15,"n":25977,"o":8.21,"t":"2025-06-02T04:00:00Z","v":3129288,"vw":8.567018},{"c":8.4,"h":8.7468,"l":8.03,"n":14088,"o":8.44,"t":"2025-06-03T04:00:00Z","v":1230460,"vw":8.398793},{"c":9.08,"h":9.09,"l":8.16,"n":16100,"o":8.33,"t":"2025-06-04T04:00:00Z","v":2139395,"vw":8.838848},{"c":9.16,"h":9.46,"l":8.8511,"n":18329,"o":9.11,"t":"2025-06-05T04:00:00Z","v":1484068,"vw":9.247907},{"c":9.32,"h":10.07,"l":9.241,"n":13786,"o":9.48,"t":"2025-06-06T04:00:00Z","v":1378974,"vw":9.564891},{"c":9.86,"h":10,"l":8.96,"n":14766,"o":9.4,"t":"2025-06-09T04:00:00Z","v":1170182,"vw":9.644099},{"c":9.75,"h":10,"l":9.56,"n":13216,"o":9.82,"t":"2025-06-10T04:00:00Z","v":1043878,"vw":9.772042},{"c":9.39,"h":10.04,"l":9.35,"n":11886,"o":9.88,"t":"2025-06-11T04:00:00Z","v":811060,"vw":9.688529},{"c":9.67,"h":10,"l":9.03,"n":12119,"o":9.11,"t":"2025-06-12T04:00:00Z","v":814763,"vw":9.583566},{"c":9.63,"h":9.75,"l":9.25,"n":11043,"o":9.49,"t":"2025-06-13T04:00:00Z","v":714124,"vw":9.514791},{"c":9.41,"h":9.8,"l":9.1904,"n":13498,"o":9.7,"t":"2025-06-16T04:00:00Z","v":1011338,"vw":9.487025},{"c":9.03,"h":9.51,"l":9,"n":10422,"o":9.26,"t":"2025-06-17T04:00:00Z","v":808521,"vw":9.158418},{"c":9.22,"h":9.5412,"l":8.85,"n":9995,"o":9.06,"t":"2025-06-18T04:00:00Z","v":749166,"vw":9.257999},{"c":9.31,"h":9.5,"l":8.99,"n":7424,"o":9.38,"t":"2025-06-20T04:00:00Z","v":1571414,"vw":9.294991},{"c":10,"h":10.01,"l":9.105,"n":9790,"o":9.24,"t":"2025-06-23T04:00:00Z","v":816581,"vw":9.741401},{"c":10.49,"h":10.99,"l":10.34,"n":11053,"o":10.63,"t":"2025-06-24T04:00:00Z","v":1197326,"vw":10.629706},{"c":10.23,"h":10.87,"l":10.2,"n":10664,"o":10.32,"t":"2025-06-25T04:00:00Z","v":794305,"vw":10.46021},{"c":10.5,"h":10.68,"l":10.05,"n":13045,"o":10.64,"t":"2025-06-26T04:00:00Z","v":1739829,"vw":10.455263},{"c":10.31,"h":10.645,"l":10.22,"n":11964,"o":10.46,"t":"2025-06-27T04:00:00Z","v":2999704,"vw":10.340609},{"c":10.15,"h":10.5,"l":10.1,"n":7818,"o":10.48,"t":"2025-06-30T04:00:00Z","v":633726,"vw":10.280691},{"c":10.14,"h":10.33,"l":9.8,"n":11630,"o":10.12,"t":"2025-07-01T04:00:00Z","v":897242,"vw":10.09786},{"c":10.65,"h":11.19,"l":9.96,"n":10964,"o":10.01,"t":"2025-07-02T04:00:00Z","v":776180,"vw":10.766633},{"c":10.8,"h":10.88,"l":10.6,"n":5083,"o":10.73,"t":"2025-07-03T04:00:00Z","v":348771,"vw":10.765736},{"c":10.65,"h":10.86,"l":10.4878,"n":8939,"o":10.78,"t":"2025-07-07T04:00:00Z","v":440013,"vw":10.692086},{"c":10.43,"h":11.14,"l":10.42,"n":8218,"o":10.85,"t":"2025-07-08T04:00:00Z","v":661452,"vw":10.638682},{"c":10.9,"h":11.145,"l":10.5272,"n":10196,"o":10.54,"t":"2025-07-09T04:00:00Z","v":856398,"vw":10.903749},{"c":11.45,"h":11.5,"l":10.78,"n":10131,"o":10.91,"t":"2025-07-10T04:00:00Z","v":905505,"vw":11.282258},{"c":11.1,"h":11.42,"l":10.85,"n":8127,"o":11.25,"t":"2025-07-11T04:00:00Z","v":561068,"vw":11.110997},{"c":10.85,"h":11.45,"l":10.72,"n":7672,"o":11,"t":"2025-07-14T04:00:00Z","v":454676,"vw":10.999045},{"c":10.98,"h":11.01,"l":10.6,"n":8399,"o":10.88,"t":"2025-07-15T04:00:00Z","v":467183,"vw":10.889694},{"c":11.18,"h":11.3799,"l":10.83,"n":8564,"o":11.02,"t":"2025-07-16T04:00:00Z","v":551860,"vw":11.097713},{"c":11.14,"h":11.5699,"l":11.01,"n":7452,"o":11.22,"t":"2025-07-17T04:00:00Z","v":421641,"vw":11.271525},{"c":11.01,"h":11.41,"l":10.88,"n":7900,"o":11.29,"t":"2025-07-18T04:00:00Z","v":480476,"vw":11.050649},{"c":11.06,"h":11.39,"l":11,"n":9521,"o":11,"t":"2025-07-21T04:00:00Z","v":543561,"vw":11.161145},{"c":11.15,"h":11.4,"l":11.0209,"n":9101,"o":11.08,"t":"2025-07-22T04:00:00Z","v":552497,"vw":11.191794},{"c":11.8,"h":12,"l":11.19,"n":11360,"o":11.34,"t":"2025-07-23T04:00:00Z","v":862894,"vw":11.685169},{"c":11.73,"h":11.91,"l":11.53,"n":6516,"o":11.72,"t":"2025-07-24T04:00:00Z","v":287772,"vw":11.743534},{"c":11.44,"h":11.69,"l":11.21,"n":8603,"o":11.69,"t":"2025-07-25T04:00:00Z","v":458960,"vw":11.43632},{"c":11.18,"h":11.6,"l":11.12,"n":10678,"o":11.55,"t":"2025-07-28T04:00:00Z","v":637288,"vw":11.295553},{"c":11.04,"h":11.62,"l":10,"n":18892,"o":11.25,"t":"2025-07-29T04:00:00Z","v":12363084,"vw":10.127429},{"c":10.71,"h":11.33,"l":10.535,"n":11723,"o":11.28,"t":"2025-07-30T04:00:00Z","v":882486,"vw":10.899882},{"c":9.97,"h":10.76,"l":9.88,"n":11761,"o":10.63,"t":"2025-07-31T04:00:00Z","v":893997,"vw":10.148529},{"c":10.12,"h":10.14,"l":9.63,"n":12747,"o":9.73,"t":"2025-08-01T04:00:00Z","v":942341,"vw":9.977565},{"c":9.745,"h":10.305,"l":9.72,"n":12806,"o":10.16,"t":"2025-08-04T04:00:00Z","v":820196,"vw":9.872499},{"c":9.99,"h":10.05,"l":9.55,"n":10834,"o":9.88,"t":"2025-08-05T04:00:00Z","v":715507,"vw":9.909329},{"c":9.88,"h":9.97,"l":9.4733,"n":11010,"o":9.97,"t":"2025-08-06T04:00:00Z","v":853188,"vw":9.715463},{"c":9.63,"h":9.93,"l":9.515,"n":8912,"o":9.93,"t":"2025-08-07T04:00:00Z","v":496405,"vw":9.656284},{"c":9.24,"h":9.6602,"l":9.03,"n":13655,"o":9.64,"t":"2025-08-08T04:00:00Z","v":1050053,"vw":9.244115},{"c":9.2,"h":9.3,"l":8.97,"n":16035,"o":9.22,"t":"2025-08-11T04:00:00Z","v":852224,"vw":9.159345},{"c":9.52,"h":9.66,"l":9.195,"n":9513,"o":9.22,"t":"2025-08-12T04:00:00Z","v":490217,"vw":9.467268},{"c":9.83,"h":10.31,"l":9.56,"n":14010,"o":9.56,"t":"2025-08-13T04:00:00Z","v":932657,"vw":9.922585},{"c":9.93,"h":9.96,"l":9.3728,"n":11956,"o":9.55,"t":"2025-08-14T04:00:00Z","v":802062,"vw":9.788599},{"c":9.66,"h":10.06,"l":9.535,"n":9627,"o":10.06,"t":"2025-08-15T04:00:00Z","v":650989,"vw":9.728482},{"c":9.9,"h":10.05,"l":9.67,"n":12584,"o":9.67,"t":"2025-08-18T04:00:00Z","v":870992,"vw":9.888403},{"c":9.6,"h":9.9576,"l":9.51,"n":11665,"o":9.89,"t":"2025-08-19T04:00:00Z","v":826676,"vw":9.670051},{"c":9.51,"h":9.635,"l":9.36,"n":8411,"o":9.57,"t":"2025-08-20T04:00:00Z","v":506163,"vw":9.530129},{"c":9.69,"h":9.77,"l":9.3214,"n":6708,"o":9.39,"t":"2025-08-21T04:00:00Z","v":353405,"vw":9.655904},{"c":9.74,"h":10.145,"l":9.645,"n":9825,"o":9.78,"t":"2025-08-22T04:00:00Z","v":531437,"vw":9.864176},{"c":9.62,"h":9.81,"l":9.495,"n":8078,"o":9.73,"t":"2025-08-25T04:00:00Z","v":368810,"vw":9.636194},{"c":9.85,"h":9.875,"l":9.555,"n":6931,"o":9.58,"t":"2025-08-26T04:00:00Z","v":1175591,"vw":9.820035},{"c":10.26,"h":10.26,"l":9.83,"n":11100,"o":9.9,"t":"2025-08-27T04:00:00Z","v":1158635,"vw":10.127389},{"c":10.03,"h":10.35,"l":9.97,"n":12043,"o":10.05,"t":"2025-08-28T04:00:00Z","v":875166,"vw":10.121324},{"c":10.23,"h":10.255,"l":9.87,"n":10434,"o":10.06,"t":"2025-08-29T04:00:00Z","v":711291,"vw":10.142557},{"c":10.38,"h":10.57,"l":10.06,"n":14562,"o":10.2,"t":"2025-09-02T04:00:00Z","v":1072312,"vw":10.401589},{"c":10.6,"h":10.85,"l":10.18,"n":14799,"o":10.32,"t":"2025-09-03T04:00:00Z","v":1178735,"vw":10.53438},{"c":10.77,"h":10.88,"l":10.31,"n":11354,"o":10.62,"t":"2025-09-04T04:00:00Z","v":928070,"vw":10.648479},{"c":10.88,"h":11.27,"l":10.78,"n":17134,"o":10.91,"t":"2025-09-05T04:00:00Z","v":1048437,"vw":10.950906},{"c":10.5,"h":11,"l":10.48,"n":18966,"o":10.88,"t":"2025-09-08T04:00:00Z","v":1439730,"vw":10.735254},{"c":10.91,"h":11.2,"l":10.39,"n":15154,"o":10.44,"t":"2025-09-09T04:00:00Z","v":1286670,"vw":10.874635},{"c":10.52,"h":10.94,"l":10.36,"n":13898,"o":10.91,"t":"2025-09-10T04:00:00Z","v":1045016,"vw":10.58756},{"c":10.86,"h":10.92,"l":10.56,"n":12485,"o":10.6,"t":"2025-09-11T04:00:00Z","v":720843,"vw":10.776336},{"c":10.78,"h":11.1,"l":10.76,"n":13045,"o":10.76,"t":"2025-09-12T04:00:00Z","v":906538,"vw":10.898801},{"c":10.71,"h":11.16,"l":10.7,"n":18483,"o":10.85,"t":"2025-09-15T04:00:00Z","v":1252522,"vw":10.858652},{"c":10.9,"h":11.05,"l":10.37,"n":15918,"o":10.63,"t":"2025-09-16T04:00:00Z","v":1397139,"vw":10.850818},{"c":10.52,"h":11.16,"l":10.43,"n":13086,"o":10.97,"t":"2025-09-17T04:00:00Z","v":1225392,"vw":10.763662},{"c":11,"h":11.171,"l":10.66,"n":15522,"o":10.66,"t":"2025-09-18T04:00:00Z","v":1211632,"vw":10.995601},{"c":10.56,"h":11.047,"l":10.53,"n":15583,"o":11,"t":"2025-09-19T04:00:00Z","v":5769047,"vw":10.604598},{"c":10.82,"h":10.93,"l":10,"n":17487,"o":10.5,"t":"2025-09-22T04:00:00Z","v":1488222,"vw":10.755038},{"c":10.48,"h":10.89,"l":10.33,"n":13848,"o":10.7,"t":"2025-09-23T04:00:00Z","v":1268499,"vw":10.55082},{"c":10.46,"h":10.82,"l":10.11,"n":12629,"o":10.48,"t":"2025-09-24T04:00:00Z","v":1000124,"vw":10.487053},{"c":10.41,"h":10.65,"l":10.19,"n":10994,"o":10.3,"t":"2025-09-25T04:00:00Z","v":833982,"vw":10.45045},{"c":11.12,"h":11.22,"l":10.37,"n":14674,"o":10.43,"t":"2025-09-26T04:00:00Z","v":1187518,"vw":10.933693},{"c":11.62,"h":11.92,"l":11.1,"n":15785,"o":11.23,"t":"2025-09-29T04:00:00Z","v":1675843,"vw":11.656188},{"c":12,"h":12.05,"l":11.5,"n":14038,"o":11.63,"t":"2025-09-30T04:00:00Z","v":1141977,"vw":11.896189},{"c":11.71,"h":12.13,"l":11.64,"n":14623,"o":11.74,"t":"2025-10-01T04:00:00Z","v":936806,"vw":11.894143},{"c":11.32,"h":11.8392,"l":11.13,"n":16126,"o":11.75,"t":"2025-10-02T04:00:00Z","v":1297755,"vw":11.348964},{"c":11.565,"h":11.71,"l":11.284,"n":10687,"o":11.34,"t":"2025-10-03T04:00:00Z","v":904992,"vw":11.524522},{"c":14.41,"h":14.66,"l":12.07,"n":37639,"o":12.28,"t":"2025-10-06T04:00:00Z","v":3728858,"vw":13.504585},{"c":14.12,"h":14.93,"l":13.775,"n":29758,"o":14.835,"t":"2025-10-07T04:00:00Z","v":2558178,"vw":14.27189},{"c":14.28,"h":14.61,"l":13.85,"n":19835,"o":14.25,"t":"2025-10-08T04:00:00Z","v":1978286,"vw":14.401269},{"c":14.08,"h":14.5028,"l":14,"n":17553,"o":14.17,"t":"2025-10-09T04:00:00Z","v":1301888,"vw":14.221198},{"c":13.68,"h":14.1,"l":13.24,"n":22918,"o":14.08,"t":"2025-10-10T04:00:00Z","v":2379229,"vw":13.61609},{"c":13.91,"h":14.16,"l":13.4201,"n":12899,"o":13.74,"t":"2025-10-13T04:00:00Z","v":1252526,"vw":13.835837},{"c":13.16,"h":13.78,"l":13.15,"n":17682,"o":13.7,"t":"2025-10-14T04:00:00Z","v":1491013,"vw":13.407033},{"c":13.9,"h":14.04,"l":13.19,"n":15040,"o":13.3,"t":"2025-10-15T04:00:00Z","v":1408836,"vw":13.817187},{"c":13.3,"h":14.169,"l":13.285,"n":15673,"o":14.045,"t":"2025-10-16T04:00:00Z","v":1392138,"vw":13.550099},{"c":12.78,"h":13.35,"l":12.62,"n":13888,"o":13.08,"t":"2025-10-17T04:00:00Z","v":1119693,"vw":12.841469},{"c":12.38,"h":13.07,"l":12.37,"n":18070,"o":13.02,"t":"2025-10-20T04:00:00Z","v":1417441,"vw":12.555985},{"c":12.6,"h":12.78,"l":12.18,"n":14195,"o":12.33,"t":"2025-10-21T04:00:00Z","v":1188856,"vw":12.586351},{"c":12.08,"h":12.562,"l":11.71,"n":16278,"o":12.45,"t":"2025-10-22T04:00:00Z","v":1288507,"vw":12.02305},{"c":12.42,"h":12.46,"l":11.88,"n":10698,"o":12.06,"t":"2025-10-23T04:00:00Z","v":993343,"vw":12.255695},{"c":13.1,"h":13.38,"l":12.47,"n":16556,"o":12.58,"t":"2025-10-24T04:00:00Z","v":1463618,"vw":13.102049},{"c":13.4,"h":13.69,"l":12.95,"n":16119,"o":13.55,"t":"2025-10-27T04:00:00Z","v":1271228,"vw":13.282614},{"c":13.43,"h":13.81,"l":13.115,"n":10843,"o":13.21,"t":"2025-10-28T04:00:00Z","v":896134,"vw":13.545955},{"c":12.93,"h":13.57,"l":12.895,"n":14206,"o":13.42,"t":"2025-10-29T04:00:00Z","v":1102769,"vw":13.204251},{"c":13.34,"h":13.51,"l":12.752,"n":11324,"o":12.752,"t":"2025-10-30T04:00:00Z","v":908590,"vw":13.317524},{"c":13.16,"h":13.57,"l":13.03,"n":13866,"o":13.24,"t":"2025-10-31T04:00:00Z","v":1170857,"vw":13.31338},{"c":12.69,"h":13.42,"l":12.26,"n":17755,"o":13.06,"t":"2025-11-03T05:00:00Z","v":1211926,"vw":12.613579},{"c":12.3,"h":12.71,"l":12.16,"n":15142,"o":12.3,"t":"2025-11-04T05:00:00Z","v":1727235,"vw":12.386203},{"c":12.38,"h":12.54,"l":11.88,"n":13479,"o":12.36,"t":"2025-11-05T05:00:00Z","v":920753,"vw":12.318155},{"c":12.55,"h":12.91,"l":12.16,"n":10281,"o":12.36,"t":"2025-11-06T05:00:00Z","v":731916,"vw":12.600993},{"c":12.35,"h":12.61,"l":11.7701,"n":11925,"o":12.6,"t":"2025-11-07T05:00:00Z","v":800939,"vw":12.216215},{"c":12.46,"h":12.86,"l":12.32,"n":14036,"o":12.56,"t":"2025-11-10T05:00:00Z","v":1131149,"vw":12.526122},{"c":12.88,"h":13.04,"l":12.11,"n":17241,"o":12.36,"t":"2025-11-11T05:00:00Z","v":1226043,"vw":12.781596},{"c":12.48,"h":12.97,"l":12.39,"n":14293,"o":12.77,"t":"2025-11-12T05:00:00Z","v":866223,"vw":12.547453},{"c":12.19,"h":12.48,"l":12.02,"n":11268,"o":12.3,"t":"2025-11-13T05:00:00Z","v":708271,"vw":12.210151},{"c":12.25,"h":13.45,"l":12.1348,"n":21110,"o":12.44,"t":"2025-11-14T05:00:00Z","v":1563959,"vw":12.598645},{"c":12.06,"h":12.71,"l":11.28,"n":22958,"o":12.285,"t":"2025-11-17T05:00:00Z","v":1920176,"vw":12.173095},{"c":11.9,"h":12.145,"l":11.51,"n":15571,"o":11.93,"t":"2025-11-18T05:00:00Z","v":955731,"vw":11.880645},{"c":11.48,"h":12.04,"l":11.47,"n":10581,"o":11.87,"t":"2025-11-19T05:00:00Z","v":657698,"vw":11.63188},{"c":11.48,"h":12.5,"l":11.21,"n":16596,"o":12.48,"t":"2025-11-20T05:00:00Z","v":1607219,"vw":11.711435},{"c":11.62,"h":11.8,"l":11.02,"n":15215,"o":11.57,"t":"2025-11-21T05:00:00Z","v":1395197,"vw":11.541389},{"c":11.79,"h":12.005,"l":11.5,"n":15028,"o":11.64,"t":"2025-11-24T05:00:00Z","v":1383315,"vw":11.849998},{"c":11.62,"h":12.29,"l":11.47,"n":15246,"o":11.82,"t":"2025-11-25T05:00:00Z","v":1087644,"vw":11.6359},{"c":11.82,"h":11.95,"l":11.46,"n":24065,"o":11.58,"t":"2025-11-26T05:00:00Z","v":1926410,"vw":11.789517},{"c":11.88,"h":12.14,"l":11.742,"n":6715,"o":11.9,"t":"2025-11-28T05:00:00Z","v":603072,"vw":11.890675},{"c":11.15,"h":11.78,"l":11.045,"n":15086,"o":11.65,"t":"2025-12-01T05:00:00Z","v":1141543,"vw":11.291826},{"c":10.65,"h":11.245,"l":10.445,"n":20496,"o":11.18,"t":"2025-12-02T05:00:00Z","v":1863939,"vw":10.704061},{"c":10.98,"h":11.055,"l":10.57,"n":13722,"o":10.69,"t":"2025-12-03T05:00:00Z","v":1037866,"vw":10.928351},{"c":11.39,"h":11.54,"l":10.72,"n":15077,"o":10.91,"t":"2025-12-04T05:00:00Z","v":1266505,"vw":11.33998},{"c":11,"h":11.949,"l":10.925,"n":16174,"o":11.66,"t":"2025-12-05T05:00:00Z","v":1394712,"vw":11.272277},{"c":10.52,"h":12.5,"l":10.4,"n":25197,"o":12.365,"t":"2025-12-08T05:00:00Z","v":2088546,"vw":10.900897},{"c":10.14,"h":10.54,"l":9.92,"n":19942,"o":10.4,"t":"2025-12-09T05:00:00Z","v":1320917,"vw":10.123254},{"c":10,"h":10.31,"l":9.795,"n":15333,"o":10.11,"t":"2025-12-10T05:00:00Z","v":993693,"vw":9.988065},{"c":9.69,"h":10.09,"l":9.645,"n":12821,"o":9.97,"t":"2025-12-11T05:00:00Z","v":760477,"vw":9.79537},{"c":9.38,"h":9.74,"l":9.33,"n":14705,"o":9.68,"t":"2025-12-12T05:00:00Z","v":1038450,"vw":9.480711},{"c":9.23,"h":9.5008,"l":9.185,"n":23669,"o":9.49,"t":"2025-12-15T05:00:00Z","v":1859905,"vw":9.298426},{"c":9.12,"h":9.415,"l":8.82,"n":18483,"o":9.06,"t":"2025-12-16T05:00:00Z","v":1496478,"vw":9.071786},{"c":8.22,"h":9.23,"l":8.2,"n":22297,"o":9.14,"t":"2025-12-17T05:00:00Z","v":1545180,"vw":8.441235},{"c":8.085,"h":8.38,"l":8,"n":16060,"o":8.25,"t":"2025-12-18T05:00:00Z","v":1178915,"vw":8.129875},{"c":8.04,"h":8.24,"l":7.975,"n":14012,"o":8.16,"t":"2025-12-19T05:00:00Z","v":5566989,"vw":8.053235},{"c":8.4,"h":8.61,"l":8.04,"n":14800,"o":8.11,"t":"2025-12-22T05:00:00Z","v":1185356,"vw":8.350276},{"c":8.27,"h":8.565,"l":8.19,"n":14446,"o":8.31,"t":"2025-12-23T05:00:00Z","v":934749,"vw":8.322878},{"c":8.43,"h":8.62,"l":8.29,"n":7356,"o":8.31,"t":"2025-12-24T05:00:00Z","v":587774,"vw":8.470706},{"c":8.25,"h":8.43,"l":8.15,"n":14763,"o":8.43,"t":"2025-12-26T05:00:00Z","v":904043,"vw":8.232756},{"c":8.25,"h":8.44,"l":8.11,"n":12289,"o":8.18,"t":"2025-12-29T05:00:00Z","v":1005027,"vw":8.279683},{"c":8.08,"h":8.33,"l":7.955,"n":19587,"o":8.2,"t":"2025-12-30T05:00:00Z","v":1491738,"vw":8.049084},{"c":8.18,"h":8.245,"l":7.9906,"n":11202,"o":8.05,"t":"2025-12-31T05:00:00Z","v":866918,"vw":8.140999},{"c":8.17,"h":8.33,"l":8.04,"n":11543,"o":8.24,"t":"2026-01-02T05:00:00Z","v":805545,"vw":8.172478},{"c":8.15,"h":8.32,"l":7.835,"n":16419,"o":8.16,"t":"2026-01-05T05:00:00Z","v":1142620,"vw":8.063423},{"c":8.14,"h":8.26,"l":7.91,"n":16541,"o":8.1,"t":"2026-01-06T05:00:00Z","v":1668132,"vw":8.087531},{"c":8.68,"h":8.92,"l":8.19,"n":18911,"o":8.51,"t":"2026-01-07T05:00:00Z","v":1838346,"vw":8.55521},{"c":8.45,"h":8.72,"l":8.375,"n":17596,"o":8.58,"t":"2026-01-08T05:00:00Z","v":1388497,"vw":8.502026},{"c":9.15,"h":9.23,"l":8.54,"n":16478,"o":8.61,"t":"2026-01-09T05:00:00Z","v":1627501,"vw":9.029866},{"c":9.15,"h":9.39,"l":8.77,"n":14984,"o":9.09,"t":"2026-01-12T05:00:00Z","v":1248799,"vw":9.099043},{"c":10.14,"h":10.385,"l":8.91,"n":25514,"o":9.07,"t":"2026-01-13T05:00:00Z","v":3116793,"vw":9.995671},{"c":11.25,"h":11.78,"l":10.04,"n":28737,"o":10.08,"t":"2026-01-14T05:00:00Z","v":5033959,"vw":11.297451},{"c":11.52,"h":11.56,"l":11.08,"n":19047,"o":11.23,"t":"2026-01-15T05:00:00Z","v":1929462,"vw":11.383864},{"c":12.12,"h":12.2,"l":11.25,"n":18830,"o":11.48,"t":"2026-01-16T05:00:00Z","v":1808231,"vw":11.943944},{"c":11.62,"h":12.21,"l":11.41,"n":20283,"o":11.68,"t":"2026-01-20T05:00:00Z","v":1823230,"vw":11.757056},{"c":12.25,"h":12.31,"l":11.3306,"n":17071,"o":11.51,"t":"2026-01-21T05:00:00Z","v":1355395,"vw":11.974998},{"c":12.05,"h":12.7,"l":11.8746,"n":17749,"o":12.42,"t":"2026-01-22T05:00:00Z","v":1180686,"vw":12.268599},{"c":11.99,"h":12.16,"l":11.52,"n":19336,"o":11.97,"t":"2026-01-23T05:00:00Z","v":1779305,"vw":11.885629},{"c":12.25,"h":12.6099,"l":11.6375,"n":14408,"o":11.7,"t":"2026-01-26T05:00:00Z","v":2787204,"vw":12.056877},{"c":12.11,"h":12.42,"l":12,"n":19240,"o":12.26,"t":"2026-01-27T05:00:00Z","v":1309054,"vw":12.182922},{"c":10.98,"h":12.12,"l":10.95,"n":18213,"o":12.02,"t":"2026-01-28T05:00:00Z","v":1768608,"vw":11.31844},{"c":10.76,"h":11.2,"l":10.61,"n":18720,"o":10.95,"t":"2026-01-29T05:00:00Z","v":1839304,"vw":10.820455},{"c":10.26,"h":10.93,"l":10.17,"n":19271,"o":10.72,"t":"2026-01-30T05:00:00Z","v":1535797,"vw":10.304017},{"c":11.16,"h":11.51,"l":10.14,"n":17129,"o":10.33,"t":"2026-02-02T05:00:00Z","v":1975468,"vw":10.972264},{"c":11,"h":11.4,"l":10.5,"n":16573,"o":11.165,"t":"2026-02-03T05:00:00Z","v":1060255,"vw":10.891378},{"c":10.61,"h":11.07,"l":10.21,"n":15230,"o":11.07,"t":"2026-02-04T05:00:00Z","v":1248751,"vw":10.559538},{"c":9.96,"h":10.84,"l":9.7,"n":16123,"o":10.6,"t":"2026-02-05T05:00:00Z","v":1472059,"vw":10.154102},{"c":10.42,"h":10.66,"l":9.99,"n":18444,"o":10.43,"t":"2026-02-06T05:00:00Z","v":1987428,"vw":10.39331},{"c":10.71,"h":10.75,"l":10.02,"n":11804,"o":10.35,"t":"2026-02-09T05:00:00Z","v":841917,"vw":10.498164},{"c":10.56,"h":11.08,"l":10.39,"n":11032,"o":10.72,"t":"2026-02-10T05:00:00Z","v":941225,"vw":10.68913},{"c":10.2,"h":10.78,"l":10.13,"n":10853,"o":10.58,"t":"2026-02-11T05:00:00Z","v":784113,"vw":10.251682},{"c":10.24,"h":10.395,"l":10.035,"n":10345,"o":10.22,"t":"2026-02-12T05:00:00Z","v":728815,"vw":10.18741},{"c":9.99,"h":10.6,"l":9.95,"n":9858,"o":10.31,"t":"2026-02-13T05:00:00Z","v":702744,"vw":10.14208},{"c":10.09,"h":10.32,"l":9.94,"n":10360,"o":10,"t":"2026-02-17T05:00:00Z","v":849792,"vw":10.088702},{"c":10.83,"h":11,"l":10.055,"n":13928,"o":10.16,"t":"2026-02-18T05:00:00Z","v":1148191,"vw":10.686668},{"c":11.33,"h":11.38,"l":10.5346,"n":14018,"o":10.81,"t":"2026-02-19T05:00:00Z","v":967457,"vw":11.196243},{"c":11.11,"h":11.35,"l":10.8,"n":13533,"o":11.17,"t":"2026-02-20T05:00:00Z","v":1110602,"vw":11.097223},{"c":11.71,"h":11.98,"l":11.04,"n":14305,"o":11.07,"t":"2026-02-23T05:00:00Z","v":1443720,"vw":11.636529},{"c":13.42,"h":13.75,"l":11.75,"n":35557,"o":12.08,"t":"2026-02-24T05:00:00Z","v":4667680,"vw":12.644331},{"c":13.4,"h":14.25,"l":13.1,"n":26582,"o":13.86,"t":"2026-02-25T05:00:00Z","v":4997144,"vw":13.517462},{"c":13.5,"h":13.67,"l":12.77,"n":14943,"o":13.4,"t":"2026-02-26T05:00:00Z","v":1043141,"vw":13.255604},{"c":13.45,"h":13.73,"l":12.851,"n":10834,"o":12.88,"t":"2026-02-27T05:00:00Z","v":841322,"vw":13.432905},{"c":13.88,"h":14.01,"l":13.055,"n":12071,"o":13.11,"t":"2026-03-02T05:00:00Z","v":1282199,"vw":13.768859},{"c":13.51,"h":13.74,"l":12.82,"n":20812,"o":13.35,"t":"2026-03-03T05:00:00Z","v":1885433,"vw":13.268131},{"c":13.51,"h":13.91,"l":12.8,"n":11978,"o":13.54,"t":"2026-03-04T05:00:00Z","v":1031529,"vw":13.508984},{"c":13.85,"h":13.86,"l":13.05,"n":15004,"o":13.22,"t":"2026-03-05T05:00:00Z","v":1671519,"vw":13.575471},{"c":13.71,"h":14.045,"l":13.2,"n":13046,"o":13.48,"t":"2026-03-06T05:00:00Z","v":998965,"vw":13.705347},{"c":11.65,"h":12.945,"l":10.98,"n":27166,"o":11.812,"t":"2026-03-09T04:00:00Z","v":4072888,"vw":11.721051},{"c":12.59,"h":12.73,"l":11.73,"n":19621,"o":12.04,"t":"2026-03-10T04:00:00Z","v":1799954,"vw":12.343616},{"c":12.59,"h":12.82,"l":11.97,"n":17391,"o":12.48,"t":"2026-03-11T04:00:00Z","v":1348920,"vw":12.449923},{"c":11.76,"h":12.52,"l":11.542,"n":15322,"o":12.52,"t":"2026-03-12T04:00:00Z","v":1704916,"vw":11.777219},{"c":11.9,"h":12.17,"l":11.46,"n":12132,"o":11.96,"t":"2026-03-13T04:00:00Z","v":1579550,"vw":11.831507},{"c":12.22,"h":12.5,"l":11.86,"n":9760,"o":12.02,"t":"2026-03-16T04:00:00Z","v":605794,"vw":12.23873},{"c":12.07,"h":12.365,"l":11.99,"n":7863,"o":12.2,"t":"2026-03-17T04:00:00Z","v":1565639,"vw":12.097632},{"c":10.86,"h":11.93,"l":10.85,"n":14565,"o":11.93,"t":"2026-03-18T04:00:00Z","v":1247670,"vw":11.118764},{"c":11.1,"h":11.36,"l":10.641,"n":16485,"o":11.21,"t":"2026-03-19T04:00:00Z","v":1273257,"vw":11.03068},{"c":11.16,"h":11.38,"l":10.77,"n":20920,"o":11.07,"t":"2026-03-20T04:00:00Z","v":3695640,"vw":11.134291},{"c":11.13,"h":11.615,"l":10.585,"n":16288,"o":11.22,"t":"2026-03-23T04:00:00Z","v":1496390,"vw":11.19704},{"c":11.1,"h":11.27,"l":10.73,"n":13830,"o":10.96,"t":"2026-03-24T04:00:00Z","v":990775,"vw":11.097817},{"c":11.7,"h":11.99,"l":11.29,"n":13088,"o":11.3,"t":"2026-03-25T04:00:00Z","v":1037319,"vw":11.666228},{"c":12.38,"h":12.61,"l":11.33,"n":14626,"o":11.54,"t":"2026-03-26T04:00:00Z","v":1743756,"vw":12.314525},{"c":12.06,"h":12.74,"l":11.76,"n":17837,"o":12.13,"t":"2026-03-27T04:00:00Z","v":1347144,"vw":12.060411},{"c":12.19,"h":12.4,"l":11.71,"n":17936,"o":12,"t":"2026-03-30T04:00:00Z","v":1395135,"vw":12.114614},{"c":12.67,"h":13.04,"l":12.23,"n":20013,"o":12.64,"t":"2026-03-31T04:00:00Z","v":1848743,"vw":12.616292},{"c":7.475,"h":10.8,"l":7.37,"n":100556,"o":10.25,"t":"2026-04-01T04:00:00Z","v":15624466,"vw":8.617013},{"c":8.89,"h":8.97,"l":7.23,"n":54561,"o":7.252,"t":"2026-04-02T04:00:00Z","v":7289572,"vw":8.527277},{"c":8.91,"h":9.53,"l":8.7319,"n":25493,"o":8.91,"t":"2026-04-06T04:00:00Z","v":2440186,"vw":9.009652},{"c":8.87,"h":9.03,"l":8.6775,"n":15982,"o":9,"t":"2026-04-07T04:00:00Z","v":1445279,"vw":8.87305},{"c":9.05,"h":9.23,"l":8.76,"n":16071,"o":8.98,"t":"2026-04-08T04:00:00Z","v":1695443,"vw":9.01225},{"c":10.38,"h":10.41,"l":8.9,"n":23705,"o":8.9,"t":"2026-04-09T04:00:00Z","v":2389669,"vw":9.870565},{"c":10.15,"h":10.48,"l":9.98,"n":23424,"o":10.38,"t":"2026-04-10T04:00:00Z","v":2104178,"vw":10.190457},{"c":10.4,"h":10.93,"l":10.03,"n":17426,"o":10.08,"t":"2026-04-13T04:00:00Z","v":1522833,"vw":10.426181},{"c":10.53,"h":10.85,"l":10.395,"n":12594,"o":10.45,"t":"2026-04-14T04:00:00Z","v":1014535,"vw":10.593903},{"c":10.28,"h":10.685,"l":10.01,"n":18513,"o":10.51,"t":"2026-04-15T04:00:00Z","v":1775740,"vw":10.23871},{"c":10.23,"h":10.49,"l":10.1,"n":15247,"o":10.22,"t":"2026-04-16T04:00:00Z","v":1363053,"vw":10.267119},{"c":10.75,"h":10.98,"l":10.3,"n":19340,"o":10.42,"t":"2026-04-17T04:00:00Z","v":1748986,"vw":10.756951},{"c":10.89,"h":11.16,"l":10.625,"n":15840,"o":10.72,"t":"2026-04-20T04:00:00Z","v":1230880,"vw":10.867031},{"c":10.63,"h":11.03,"l":10.59,"n":13894,"o":10.83,"t":"2026-04-21T04:00:00Z","v":1279318,"vw":10.755396},{"c":10.77,"h":10.93,"l":10.185,"n":17675,"o":10.71,"t":"2026-04-22T04:00:00Z","v":1741697,"vw":10.556652},{"c":10.43,"h":11.0321,"l":10.34,"n":12158,"o":10.72,"t":"2026-04-23T04:00:00Z","v":1091243,"vw":10.602666},{"c":10.24,"h":10.58,"l":10.0903,"n":13637,"o":10.45,"t":"2026-04-24T04:00:00Z","v":1071958,"vw":10.311398},{"c":10.19,"h":10.54,"l":10.03,"n":15814,"o":10.09,"t":"2026-04-27T04:00:00Z","v":1377511,"vw":10.148652},{"c":9.65,"h":10.46,"l":9.46,"n":18114,"o":10.19,"t":"2026-04-28T04:00:00Z","v":1621964,"vw":9.692065},{"c":9.44,"h":9.85,"l":9.235,"n":19945,"o":9.51,"t":"2026-04-29T04:00:00Z","v":1342033,"vw":9.474473},{"c":9.88,"h":9.89,"l":9.4,"n":11734,"o":9.5,"t":"2026-04-30T04:00:00Z","v":919819,"vw":9.762519},{"c":9.77,"h":10.125,"l":9.65,"n":14394,"o":9.87,"t":"2026-05-01T04:00:00Z","v":1198614,"vw":9.867206},{"c":9.63,"h":10.045,"l":9.5,"n":16488,"o":9.7,"t":"2026-05-04T04:00:00Z","v":1052643,"vw":9.703527},{"c":9.57,"h":9.64,"l":9.135,"n":22141,"o":9.41,"t":"2026-05-05T04:00:00Z","v":2027537,"vw":9.419074},{"c":9.3,"h":9.67,"l":9.15,"n":18326,"o":9.67,"t":"2026-05-06T04:00:00Z","v":1270827,"vw":9.311346},{"c":8.81,"h":9.06,"l":8.74,"n":17823,"o":9.02,"t":"2026-05-07T04:00:00Z","v":1539667,"vw":8.851705},{"c":8.85,"h":9.015,"l":8.715,"n":18330,"o":8.8,"t":"2026-05-08T04:00:00Z","v":1258193,"vw":8.858865},{"c":8.99,"h":9.225,"l":8.76,"n":15336,"o":8.85,"t":"2026-05-11T04:00:00Z","v":1163771,"vw":8.984292},{"c":8.83,"h":9.22,"l":8.75,"n":14141,"o":9.07,"t":"2026-05-12T04:00:00Z","v":908142,"vw":8.914054},{"c":8.6,"h":8.8325,"l":8.49,"n":17632,"o":8.75,"t":"2026-05-13T04:00:00Z","v":1621537,"vw":8.613444},{"c":8.34,"h":8.77,"l":8.24,"n":14884,"o":8.61,"t":"2026-05-14T04:00:00Z","v":2736340,"vw":8.378722},{"c":8.15,"h":8.55,"l":8.1,"n":14287,"o":8.53,"t":"2026-05-15T04:00:00Z","v":1205034,"vw":8.197674},{"c":7.93,"h":8.33,"l":7.815,"n":14968,"o":8.07,"t":"2026-05-18T04:00:00Z","v":1275336,"vw":7.971707},{"c":7.97,"h":8.1,"l":7.68,"n":13070,"o":7.88,"t":"2026-05-19T04:00:00Z","v":824767,"vw":7.958032},{"c":8.41,"h":8.435,"l":8,"n":14244,"o":8.06,"t":"2026-05-20T04:00:00Z","v":980304,"vw":8.283191},{"c":8.46,"h":8.66,"l":8.22,"n":10588,"o":8.27,"t":"2026-05-21T04:00:00Z","v":626182,"vw":8.486329},{"c":8.32,"h":8.7,"l":8.28,"n":10062,"o":8.5,"t":"2026-05-22T04:00:00Z","v":795242,"vw":8.360623},{"c":8.54,"h":8.63,"l":8.29,"n":15128,"o":8.34,"t":"2026-05-26T04:00:00Z","v":913844,"vw":8.518846},{"c":8.58,"h":8.88,"l":8.485,"n":12914,"o":8.54,"t":"2026-05-27T04:00:00Z","v":772381,"vw":8.639113},{"c":8.45,"h":8.73,"l":8.42,"n":16512,"o":8.6,"t":"2026-05-28T04:00:00Z","v":1514702,"vw":8.484501},{"c":8.45,"h":8.83,"l":8.305,"n":31753,"o":8.39,"t":"2026-05-29T04:00:00Z","v":3978593,"vw":8.511893},{"c":8.98,"h":9.13,"l":8.24,"n":37636,"o":8.5,"t":"2026-06-01T04:00:00Z","v":3679913,"vw":8.723212},{"c":7.62,"h":8.31,"l":7.4101,"n":35365,"o":8,"t":"2026-06-02T04:00:00Z","v":4020655,"vw":7.770351},{"c":7.84,"h":7.92,"l":7.315,"n":27217,"o":7.58,"t":"2026-06-03T04:00:00Z","v":2284072,"vw":7.61059},{"c":8.02,"h":8.141,"l":7.765,"n":18016,"o":7.765,"t":"2026-06-04T04:00:00Z","v":1068361,"vw":8.032767},{"c":7.5,"h":8.12,"l":7.48,"n":17114,"o":8,"t":"2026-06-05T04:00:00Z","v":1246135,"vw":7.709852},{"c":7.53,"h":7.756,"l":7.355,"n":22438,"o":7.63,"t":"2026-06-08T04:00:00Z","v":1762052,"vw":7.532411},{"c":8,"h":8.04,"l":7.445,"n":25107,"o":7.69,"t":"2026-06-09T04:00:00Z","v":1714709,"vw":7.787365},{"c":7.54,"h":8.5,"l":7.52,"n":24255,"o":7.94,"t":"2026-06-10T04:00:00Z","v":2085199,"vw":7.829869},{"c":7.82,"h":7.86,"l":7.455,"n":30066,"o":7.58,"t":"2026-06-11T04:00:00Z","v":2190418,"vw":7.703183},{"c":8.27,"h":8.405,"l":7.79,"n":21394,"o":7.94,"t":"2026-06-12T04:00:00Z","v":1561589,"vw":8.190907},{"c":8.4,"h":8.4836,"l":8.13,"n":15338,"o":8.43,"t":"2026-06-15T04:00:00Z","v":1241502,"vw":8.34801},{"c":8.31,"h":8.49,"l":8.085,"n":16721,"o":8.39,"t":"2026-06-16T04:00:00Z","v":1151075,"vw":8.322955},{"c":8.63,"h":8.89,"l":8.28,"n":18187,"o":8.37,"t":"2026-06-17T04:00:00Z","v":1434569,"vw":8.684181},{"c":8.49,"h":8.98,"l":8.46,"n":15720,"o":8.85,"t":"2026-06-18T04:00:00Z","v":2771373,"vw":8.543566},{"c":8.93,"h":9.13,"l":8.67,"n":19932,"o":8.67,"t":"2026-06-22T04:00:00Z","v":1808848,"vw":8.890828},{"c":8.91,"h":9.16,"l":8.84,"n":18714,"o":8.95,"t":"2026-06-23T04:00:00Z","v":1181203,"vw":8.973438},{"c":9.43,"h":9.555,"l":8.92,"n":22565,"o":8.92,"t":"2026-06-24T04:00:00Z","v":1707980,"vw":9.398419},{"c":9.46,"h":9.99,"l":9.34,"n":24969,"o":9.53,"t":"2026-06-25T04:00:00Z","v":1646614,"vw":9.543552},{"c":9.53,"h":9.74,"l":9.27,"n":18100,"o":9.46,"t":"2026-06-26T04:00:00Z","v":3762547,"vw":9.519182},{"c":10.155,"h":10.175,"l":9.47,"n":15057,"o":9.6,"t":"2026-06-29T04:00:00Z","v":1123937,"vw":9.965945},{"c":10.83,"h":10.925,"l":9.9925,"n":19287,"o":10.16,"t":"2026-06-30T04:00:00Z","v":1665550,"vw":10.730835},{"c":10.89,"h":11.23,"l":10.645,"n":23629,"o":10.74,"t":"2026-07-01T04:00:00Z","v":1622613,"vw":10.93548},{"c":11.64,"h":11.67,"l":10.815,"n":19431,"o":10.93,"t":"2026-07-02T04:00:00Z","v":2174229,"vw":11.433141},{"c":10.91,"h":12.06,"l":10.895,"n":27858,"o":11.64,"t":"2026-07-06T04:00:00Z","v":2622084,"vw":11.208308},{"c":10.88,"h":11.05,"l":10.29,"n":29374,"o":10.95,"t":"2026-07-07T04:00:00Z","v":2450045,"vw":10.756375},{"c":10.9,"h":11.2,"l":10.34,"n":25610,"o":10.77,"t":"2026-07-08T04:00:00Z","v":2183631,"vw":10.810417},{"c":10.94,"h":11.16,"l":10.8,"n":13317,"o":10.82,"t":"2026-07-09T04:00:00Z","v":880455,"vw":10.960035},{"c":10.85,"h":11.165,"l":10.38,"n":16437,"o":11.04,"t":"2026-07-10T04:00:00Z","v":1074120,"vw":10.684758},{"c":10.46,"h":10.77,"l":10.3,"n":13601,"o":10.77,"t":"2026-07-13T04:00:00Z","v":889001,"vw":10.439733},{"c":10.55,"h":10.64,"l":10.3,"n":12396,"o":10.56,"t":"2026-07-14T04:00:00Z","v":948309,"vw":10.514349},{"c":11.14,"h":11.32,"l":10.5,"n":19811,"o":10.5,"t":"2026-07-15T04:00:00Z","v":1778174,"vw":11.064015},{"c":10.73,"h":11.22,"l":10.44,"n":16524,"o":11.2,"t":"2026-07-16T04:00:00Z","v":1261339,"vw":10.678355},{"c":10.73,"h":11,"l":10.41,"n":21123,"o":10.55,"t":"2026-07-17T04:00:00Z","v":1667502,"vw":10.737287},{"c":10.42,"h":11,"l":10.38,"n":13300,"o":10.755,"t":"2026-07-20T04:00:00Z","v":821967,"vw":10.531895},{"c":10.83,"h":11.04,"l":10.37,"n":18675,"o":10.37,"t":"2026-07-21T04:00:00Z","v":1309716,"vw":10.837795},{"c":10.75,"h":10.92,"l":10.49,"n":14212,"o":10.68,"t":"2026-07-22T04:00:00Z","v":1037346,"vw":10.723891},{"c":10.89,"h":11.46,"l":10.5,"n":18478,"o":10.51,"t":"2026-07-23T04:00:00Z","v":2168861,"vw":11.10112},{"c":12.1,"h":12.55,"l":10.7436,"n":31561,"o":10.94,"t":"2026-07-24T04:00:00Z","v":3613306,"vw":11.890755},{"c":12.02,"h":12.57,"l":11.92,"n":24836,"o":12.11,"t":"2026-07-27T04:00:00Z","v":1707709,"vw":12.177643},{"c":11.91,"h":12.1287,"l":11.58,"n":16237,"o":11.93,"t":"2026-07-28T04:00:00Z","v":1144860,"vw":11.878939},{"c":11.28,"h":12,"l":11.01,"n":22535,"o":11.89,"t":"2026-07-29T04:00:00Z","v":1868020,"vw":11.414585},{"c":11.64,"h":11.88,"l":11.03,"n":19696,"o":11.18,"t":"2026-07-30T04:00:00Z","v":1874902,"vw":11.594518},{"c":11.07,"h":11.745,"l":10.98,"n":17254,"o":11.67,"t":"2026-07-31T04:00:00Z","v":1238821,"vw":11.171127},{"c":10.6,"h":11.445,"l":10.45,"n":27289,"o":11.33,"t":"2026-08-03T04:00:00Z","v":2460296,"vw":10.662776},{"c":13.47,"h":13.73,"l":10.64,"n":48333,"o":10.64,"t":"2026-08-04T04:00:00Z","v":5043612,"vw":12.767112},{"c":12.93,"h":14.05,"l":12.75,"n":27172,"o":13.635,"t":"2026-08-05T04:00:00Z","v":2138253,"vw":13.140427},{"c":12.93,"h":13.19,"l":12.735,"n":14406,"o":13.005,"t":"2026-08-06T04:00:00Z","v":887284,"vw":12.924743},{"c":13.5,"h":13.5,"l":12.78,"n":34070,"o":12.95,"t":"2026-08-07T04:00:00Z","v":1330629,"vw":13.191036},{"c":13.62,"h":13.8,"l":13.115,"n":18332,"o":13.49,"t":"2026-08-10T04:00:00Z","v":1308215,"vw":13.489263},{"c":13.73,"h":14.1182,"l":13.54,"n":18353,"o":13.64,"t":"2026-08-11T04:00:00Z","v":1020253,"vw":13.810758},{"c":13.75,"h":13.985,"l":13.45,"n":14789,"o":13.72,"t":"2026-08-12T04:00:00Z","v":1140464,"vw":13.788482},{"c":13.72,"h":14,"l":13.425,"n":16954,"o":13.89,"t":"2026-08-13T04:00:00Z","v":1042811,"vw":13.724111},{"c":13.87,"h":13.9,"l":13.4,"n":12938,"o":13.63,"t":"2026-08-14T04:00:00Z","v":827285,"vw":13.718923},{"c":13.38,"h":13.8,"l":13.18,"n":16146,"o":13.76,"t":"2026-08-17T04:00:00Z","v":1143472,"vw":13.398641},{"c":13.92,"h":14.02,"l":13.1183,"n":14354,"o":13.27,"t":"2026-08-18T04:00:00Z","v":946252,"vw":13.822664},{"c":14.65,"h":14.68,"l":14.09,"n":16985,"o":14.2,"t":"2026-08-19T04:00:00Z","v":1393119,"vw":14.505304},{"c":13.87,"h":14.515,"l":13.7724,"n":15448,"o":14.32,"t":"2026-08-20T04:00:00Z","v":955046,"vw":13.98018},{"c":14.2,"h":14.34,"l":13.805,"n":13944,"o":14,"t":"2026-08-21T04:00:00Z","v":970565,"vw":14.106177},{"c":13.46,"h":14.52,"l":13.44,"n":14521,"o":14.16,"t":"2026-08-24T04:00:00Z","v":1106495,"vw":13.69514},{"c":13.83,"h":14.15,"l":13.52,"n":15086,"o":13.71,"t":"2026-08-25T04:00:00Z","v":1167643,"vw":13.883962},{"c":13.91,"h":13.97,"l":13.48,"n":19144,"o":13.74,"t":"2026-08-26T04:00:00Z","v":1121623,"vw":13.800491},{"c":13.74,"h":14.25,"l":13.65,"n":15602,"o":13.96,"t":"2026-08-27T04:00:00Z","v":1057068,"vw":13.872026},{"c":13.24,"h":13.925,"l":13.2,"n":12073,"o":13.59,"t":"2026-08-28T04:00:00Z","v":762608,"vw":13.331715},{"c":12.99,"h":13.18,"l":12.67,"n":11683,"o":13.18,"t":"2026-08-31T04:00:00Z","v":1158882,"vw":12.928469},{"c":12.89,"h":13.06,"l":12.77,"n":10228,"o":12.82,"t":"2026-09-01T04:00:00Z","v":644551,"vw":12.893407},{"c":13.13,"h":13.53,"l":12.825,"n":11646,"o":12.97,"t":"2026-09-02T04:00:00Z","v":1544613,"vw":13.117101},{"c":12.74,"h":13.41,"l":12.59,"n":12834,"o":13.17,"t":"2026-09-03T04:00:00Z","v":914642,"vw":12.773422},{"c":12.86,"h":12.99,"l":12.51,"n":10242,"o":12.51,"t":"2026-09-04T04:00:00Z","v":989347,"vw":12.785964},{"c":12.62,"h":12.87,"l":12.54,"n":10642,"o":12.67,"t":"2026-09-08T04:00:00Z","v":951896,"vw":12.692139},{"c":12.5,"h":13,"l":12.31,"n":14245,"o":12.5,"t":"2026-09-09T04:00:00Z","v":1666210,"vw":12.531238},{"c":12.07,"h":12.785,"l":12.01,"n":12774,"o":12.64,"t":"2026-09-10T04:00:00Z","v":1025126,"vw":12.219186},{"c":12.04,"h":12.41,"l":12,"n":13464,"o":12.26,"t":"2026-09-11T04:00:00Z","v":1061843,"vw":12.09771},{"c":12.65,"h":12.69,"l":11.86,"n":17947,"o":12.02,"t":"2026-09-14T04:00:00Z","v":1614457,"vw":12.474228},{"c":12.36,"h":12.65,"l":11.95,"n":24439,"o":12.6,"t":"2026-09-15T04:00:00Z","v":2052761,"vw":12.2808},{"c":12.54,"h":12.84,"l":12.17,"n":16443,"o":12.38,"t":"2026-09-16T04:00:00Z","v":1607239,"vw":12.552913},{"c":12.88,"h":13.22,"l":12.66,"n":16522,"o":12.87,"t":"2026-09-17T04:00:00Z","v":1150654,"vw":12.88571},{"c":12.79,"h":12.91,"l":12.475,"n":18183,"o":12.81,"t":"2026-09-18T04:00:00Z","v":3086700,"vw":12.771954},{"c":12.67,"h":13.01,"l":12.5,"n":12164,"o":12.98,"t":"2026-09-21T04:00:00Z","v":833569,"vw":12.69371},{"c":13.5,"h":13.53,"l":12.54,"n":15737,"o":12.73,"t":"2026-09-22T04:00:00Z","v":1153639,"vw":13.232073},{"c":13.33,"h":14,"l":12.94,"n":20755,"o":13.94,"t":"2026-09-23T04:00:00Z","v":1712839,"vw":13.288497},{"c":13.18,"h":13.505,"l":12.785,"n":19289,"o":13.22,"t":"2026-09-24T04:00:00Z","v":1989169,"vw":13.116091},{"c":13.16,"h":13.49,"l":12.94,"n":18236,"o":13.27,"t":"2026-09-25T04:00:00Z","v":2487486,"vw":13.158408},{"c":13.27,"h":13.72,"l":12.76,"n":14890,"o":13.135,"t":"2026-09-28T04:00:00Z","v":1511206,"vw":13.317697},{"c":13.37,"h":13.42,"l":12.76,"n":13758,"o":13.23,"t":"2026-09-29T04:00:00Z","v":977350,"vw":13.204514},{"c":13.47,"h":14.12,"l":13.33,"n":22462,"o":13.51,"t":"2026-09-30T04:00:00Z","v":1961292,"vw":13.672937},{"c":12.52,"h":13.615,"l":12.51,"n":18785,"o":13.42,"t":"2026-10-01T04:00:00Z","v":1770894,"vw":12.840994},{"c":12.205,"h":12.925,"l":12.165,"n":13710,"o":12.72,"t":"2026-10-02T04:00:00Z","v":1232166,"vw":12.33602},{"c":12.49,"h":12.65,"l":11.89,"n":16021,"o":12.65,"t":"2026-10-05T04:00:00Z","v":1395783,"vw":12.370483},{"c":11.98,"h":12.6,"l":11.56,"n":22367,"o":12.6,"t":"2026-10-06T04:00:00Z","v":2091951,"vw":11.868299},{"c":12.01,"h":12.425,"l":11.805,"n":11802,"o":11.83,"t":"2026-10-07T04:00:00Z","v":790796,"vw":12.098849},{"c":12.03,"h":12.2,"l":10.925,"n":20858,"o":11.87,"t":"2026-10-08T04:00:00Z","v":2695606,"vw":11.681533},{"c":11.99,"h":12.29,"l":11.9,"n":11437,"o":11.98,"t":"2026-10-09T04:00:00Z","v":1086660,"vw":12.076703},{"c":11.81,"h":12.255,"l":11.73,"n":10184,"o":12.06,"t":"2026-10-12T04:00:00Z","v":878309,"vw":11.873517},{"c":11.31,"h":11.915,"l":11.29,"n":10518,"o":11.68,"t":"2026-10-13T04:00:00Z","v":1158309,"vw":11.456973},{"c":11.59,"h":11.835,"l":11.2,"n":16155,"o":11.35,"t":"2026-10-14T04:00:00Z","v":1791433,"vw":11.560551},{"c":12.77,"h":12.89,"l":11.53,"n":16684,"o":11.74,"t":"2026-10-15T04:00:00Z","v":1557543,"vw":12.567299},{"c":12.35,"h":12.75,"l":12.025,"n":14331,"o":12.75,"t":"2026-10-16T04:00:00Z","v":946281,"vw":12.326184},{"c":12.72,"h":12.74,"l":12.14,"n":14024,"o":12.46,"t":"2026-10-19T04:00:00Z","v":1187819,"vw":12.626118},{"c":13.78,"h":14.3099,"l":12.52,"n":19999,"o":12.79,"t":"2026-10-20T04:00:00Z","v":2019352,"vw":13.834967},{"c":13.85,"h":14.2044,"l":13.7401,"n":14502,"o":13.81,"t":"2026-10-21T04:00:00Z","v":1568927,"vw":13.92209},{"c":13.63,"h":14.14,"l":13.38,"n":11253,"o":13.67,"t":"2026-10-22T04:00:00Z","v":1150827,"vw":13.639021}],"volatilityBars":[{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-09-22T08:15:00Z","v":101,"vw":12.95},{"c":12.68,"h":12.8,"l":11.65,"n":44,"o":12.8,"t":"2026-09-22T08:30:00Z","v":4004,"vw":12.662246},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-09-22T08:45:00Z","v":202,"vw":12.65},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-09-22T09:00:00Z","v":621,"vw":12.75},{"c":12.76,"h":12.8,"l":12.65,"n":49,"o":12.65,"t":"2026-09-22T12:15:00Z","v":6663,"vw":12.732159},{"c":12.855,"h":12.9,"l":12.54,"n":314,"o":12.73,"t":"2026-09-22T13:30:00Z","v":23087,"vw":12.746688},{"c":12.945,"h":13.05,"l":12.87,"n":357,"o":12.89,"t":"2026-09-22T13:45:00Z","v":16840,"vw":12.965795},{"c":12.93,"h":12.97,"l":12.9,"n":578,"o":12.93,"t":"2026-09-22T14:00:00Z","v":20016,"vw":12.934645},{"c":12.73,"h":12.91,"l":12.71,"n":479,"o":12.91,"t":"2026-09-22T14:15:00Z","v":14620,"vw":12.815666},{"c":12.82,"h":12.825,"l":12.73,"n":286,"o":12.74,"t":"2026-09-22T14:30:00Z","v":14481,"vw":12.771978},{"c":12.86,"h":12.88,"l":12.8,"n":473,"o":12.8,"t":"2026-09-22T14:45:00Z","v":14152,"vw":12.842516},{"c":13.03,"h":13.03,"l":12.87,"n":390,"o":12.87,"t":"2026-09-22T15:00:00Z","v":13709,"vw":12.96977},{"c":13.05,"h":13.05,"l":12.99,"n":421,"o":13.02,"t":"2026-09-22T15:15:00Z","v":16287,"vw":13.015619},{"c":12.96,"h":13.06,"l":12.9327,"n":305,"o":13.06,"t":"2026-09-22T15:30:00Z","v":6835,"vw":12.979401},{"c":12.89,"h":12.96,"l":12.88,"n":346,"o":12.93,"t":"2026-09-22T15:45:00Z","v":9909,"vw":12.900399},{"c":12.91,"h":12.995,"l":12.86,"n":676,"o":12.89,"t":"2026-09-22T16:00:00Z","v":52452,"vw":12.947338},{"c":12.86,"h":12.92,"l":12.86,"n":258,"o":12.9,"t":"2026-09-22T16:15:00Z","v":7574,"vw":12.888469},{"c":12.95,"h":12.95,"l":12.87,"n":207,"o":12.87,"t":"2026-09-22T16:30:00Z","v":4122,"vw":12.926489},{"c":13.02,"h":13.02,"l":12.96,"n":290,"o":12.96,"t":"2026-09-22T16:45:00Z","v":14777,"vw":12.974231},{"c":13.15,"h":13.22,"l":12.96,"n":453,"o":13.01,"t":"2026-09-22T17:00:00Z","v":275470,"vw":13.099629},{"c":13.13,"h":13.17,"l":13.1,"n":483,"o":13.145,"t":"2026-09-22T17:15:00Z","v":24755,"vw":13.12647},{"c":13.14,"h":13.185,"l":13.125,"n":367,"o":13.13,"t":"2026-09-22T17:30:00Z","v":12485,"vw":13.15662},{"c":13.24,"h":13.24,"l":13.16,"n":488,"o":13.16,"t":"2026-09-22T17:45:00Z","v":18018,"vw":13.196271},{"c":13.3,"h":13.3,"l":13.24,"n":394,"o":13.24,"t":"2026-09-22T18:00:00Z","v":12951,"vw":13.279059},{"c":13.3,"h":13.33,"l":13.29,"n":421,"o":13.29,"t":"2026-09-22T18:15:00Z","v":16294,"vw":13.307403},{"c":13.29,"h":13.34,"l":13.27,"n":553,"o":13.3,"t":"2026-09-22T18:30:00Z","v":21076,"vw":13.307065},{"c":13.32,"h":13.325,"l":13.28,"n":559,"o":13.3,"t":"2026-09-22T18:45:00Z","v":18949,"vw":13.305923},{"c":13.29,"h":13.345,"l":13.29,"n":566,"o":13.32,"t":"2026-09-22T19:00:00Z","v":20441,"vw":13.314199},{"c":13.25,"h":13.29,"l":13.235,"n":523,"o":13.29,"t":"2026-09-22T19:15:00Z","v":19586,"vw":13.268533},{"c":13.365,"h":13.39,"l":13.255,"n":932,"o":13.26,"t":"2026-09-22T19:30:00Z","v":41399,"vw":13.337596},{"c":13.51,"h":13.53,"l":13.37,"n":2349,"o":13.37,"t":"2026-09-22T19:45:00Z","v":174857,"vw":13.465755},{"c":13.49,"h":13.5,"l":13.49,"n":30,"o":13.5,"t":"2026-09-22T20:00:00Z","v":225660,"vw":13.499978},{"c":13.7805,"h":13.7805,"l":13.7805,"n":1,"o":13.7805,"t":"2026-09-22T20:15:00Z","v":500,"vw":13.7805},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-22T20:30:00Z","v":1164,"vw":13.5},{"c":13.66,"h":13.67,"l":13.56,"n":14,"o":13.56,"t":"2026-09-23T10:00:00Z","v":4103,"vw":13.62614},{"c":13.64,"h":13.66,"l":13.64,"n":2,"o":13.66,"t":"2026-09-23T10:15:00Z","v":1200,"vw":13.653333},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-09-23T10:30:00Z","v":258,"vw":13.66},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-23T11:15:00Z","v":199,"vw":13.65},{"c":13.63,"h":13.63,"l":13.63,"n":12,"o":13.63,"t":"2026-09-23T12:15:00Z","v":863,"vw":13.63},{"c":13.71,"h":13.81,"l":13.5,"n":16,"o":13.81,"t":"2026-09-23T13:15:00Z","v":3766,"vw":13.718017},{"c":13.67,"h":14,"l":13.6,"n":414,"o":13.94,"t":"2026-09-23T13:30:00Z","v":69780,"vw":13.892252},{"c":13.455,"h":13.665,"l":13.42,"n":473,"o":13.65,"t":"2026-09-23T13:45:00Z","v":20802,"vw":13.508657},{"c":13.485,"h":13.525,"l":13.36,"n":637,"o":13.44,"t":"2026-09-23T14:00:00Z","v":30492,"vw":13.432559},{"c":13.36,"h":13.52,"l":13.27,"n":501,"o":13.47,"t":"2026-09-23T14:15:00Z","v":18433,"vw":13.421125},{"c":13.225,"h":13.34,"l":13.0653,"n":1362,"o":13.3,"t":"2026-09-23T14:30:00Z","v":106636,"vw":13.202598},{"c":13.075,"h":13.22,"l":12.97,"n":679,"o":13.22,"t":"2026-09-23T14:45:00Z","v":73586,"vw":13.104593},{"c":13.145,"h":13.15,"l":12.94,"n":408,"o":13.09,"t":"2026-09-23T15:00:00Z","v":17998,"vw":13.043463},{"c":13.14,"h":13.29,"l":13.14,"n":1098,"o":13.145,"t":"2026-09-23T15:15:00Z","v":76195,"vw":13.214277},{"c":13.135,"h":13.205,"l":13.12,"n":533,"o":13.2,"t":"2026-09-23T15:30:00Z","v":21392,"vw":13.158407},{"c":13.225,"h":13.24,"l":13.04,"n":467,"o":13.17,"t":"2026-09-23T15:45:00Z","v":23418,"vw":13.155169},{"c":13.235,"h":13.28,"l":13.16,"n":886,"o":13.2,"t":"2026-09-23T16:00:00Z","v":69715,"vw":13.240308},{"c":13.14,"h":13.27,"l":13.12,"n":646,"o":13.25,"t":"2026-09-23T16:15:00Z","v":85837,"vw":13.186135},{"c":13.12,"h":13.17,"l":13.11,"n":524,"o":13.15,"t":"2026-09-23T16:30:00Z","v":24578,"vw":13.144907},{"c":13.15,"h":13.15,"l":13.05,"n":434,"o":13.12,"t":"2026-09-23T16:45:00Z","v":18329,"vw":13.107302},{"c":13.08,"h":13.16,"l":13.04,"n":590,"o":13.16,"t":"2026-09-23T17:00:00Z","v":40645,"vw":13.102027},{"c":13.015,"h":13.075,"l":13,"n":615,"o":13.075,"t":"2026-09-23T17:15:00Z","v":34410,"vw":13.046603},{"c":13.09,"h":13.09,"l":13.005,"n":397,"o":13.015,"t":"2026-09-23T17:30:00Z","v":17602,"vw":13.054544},{"c":13.07,"h":13.105,"l":13.06,"n":478,"o":13.08,"t":"2026-09-23T17:45:00Z","v":22906,"vw":13.083386},{"c":13.055,"h":13.12,"l":12.99,"n":684,"o":13.07,"t":"2026-09-23T18:00:00Z","v":74109,"vw":13.049508},{"c":13.145,"h":13.145,"l":13.04,"n":825,"o":13.055,"t":"2026-09-23T18:15:00Z","v":50546,"vw":13.076464},{"c":13.32,"h":13.33,"l":13.16,"n":981,"o":13.16,"t":"2026-09-23T18:30:00Z","v":77561,"vw":13.240196},{"c":13.39,"h":13.475,"l":13.28,"n":806,"o":13.32,"t":"2026-09-23T18:45:00Z","v":64891,"vw":13.359463},{"c":13.48,"h":13.5299,"l":13.345,"n":1033,"o":13.395,"t":"2026-09-23T19:00:00Z","v":74409,"vw":13.418515},{"c":13.415,"h":13.47,"l":13.41,"n":768,"o":13.47,"t":"2026-09-23T19:15:00Z","v":52524,"vw":13.436384},{"c":13.388,"h":13.43,"l":13.26,"n":1279,"o":13.415,"t":"2026-09-23T19:30:00Z","v":102588,"vw":13.387627},{"c":13.31,"h":13.415,"l":13.28,"n":2407,"o":13.37,"t":"2026-09-23T19:45:00Z","v":171210,"vw":13.352421},{"c":13.33,"h":13.33,"l":13.33,"n":34,"o":13.33,"t":"2026-09-23T20:00:00Z","v":245238,"vw":13.33},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-09-23T20:30:00Z","v":207,"vw":13.33},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-09-23T22:45:00Z","v":1500,"vw":13.33},{"c":13.49,"h":13.49,"l":13.49,"n":2,"o":13.49,"t":"2026-09-24T08:30:00Z","v":287,"vw":13.49},{"c":13.29,"h":13.4,"l":13.25,"n":29,"o":13.4,"t":"2026-09-24T11:15:00Z","v":2523,"vw":13.32268},{"c":13.08,"h":13.35,"l":12.95,"n":453,"o":13.22,"t":"2026-09-24T13:30:00Z","v":50796,"vw":13.081603},{"c":13,"h":13.185,"l":13,"n":340,"o":13.05,"t":"2026-09-24T13:45:00Z","v":20773,"vw":13.093735},{"c":12.89,"h":13.005,"l":12.89,"n":499,"o":12.97,"t":"2026-09-24T14:00:00Z","v":36492,"vw":12.968397},{"c":12.99,"h":12.99,"l":12.785,"n":415,"o":12.9,"t":"2026-09-24T14:15:00Z","v":74485,"vw":12.874006},{"c":13.005,"h":13.2,"l":12.91,"n":1133,"o":12.99,"t":"2026-09-24T14:30:00Z","v":71766,"vw":13.007619},{"c":12.955,"h":13.03,"l":12.924,"n":720,"o":13.025,"t":"2026-09-24T14:45:00Z","v":66260,"vw":12.994153},{"c":12.97,"h":12.98,"l":12.935,"n":302,"o":12.96,"t":"2026-09-24T15:00:00Z","v":17218,"vw":12.962257},{"c":12.98,"h":13,"l":12.92,"n":595,"o":12.96,"t":"2026-09-24T15:15:00Z","v":49192,"vw":12.959427},{"c":13,"h":13.015,"l":12.8705,"n":755,"o":12.98,"t":"2026-09-24T15:30:00Z","v":113024,"vw":12.972979},{"c":12.95,"h":13.03,"l":12.94,"n":614,"o":12.99,"t":"2026-09-24T15:45:00Z","v":94149,"vw":12.971596},{"c":12.88,"h":12.95,"l":12.87,"n":562,"o":12.95,"t":"2026-09-24T16:00:00Z","v":45660,"vw":12.929486},{"c":12.95,"h":13.07,"l":12.885,"n":695,"o":12.885,"t":"2026-09-24T16:15:00Z","v":55640,"vw":13.002348},{"c":12.95,"h":13.015,"l":12.92,"n":650,"o":12.95,"t":"2026-09-24T16:30:00Z","v":46542,"vw":12.979949},{"c":13.03,"h":13.05,"l":12.94,"n":314,"o":12.95,"t":"2026-09-24T16:45:00Z","v":55960,"vw":12.996682},{"c":13.09,"h":13.12,"l":13.03,"n":313,"o":13.03,"t":"2026-09-24T17:00:00Z","v":25828,"vw":13.099649},{"c":13.14,"h":13.14,"l":13,"n":596,"o":13.09,"t":"2026-09-24T17:15:00Z","v":64868,"vw":13.062957},{"c":13.19,"h":13.215,"l":13.095,"n":470,"o":13.12,"t":"2026-09-24T17:30:00Z","v":39284,"vw":13.149221},{"c":13.31,"h":13.31,"l":13.185,"n":627,"o":13.185,"t":"2026-09-24T17:45:00Z","v":61594,"vw":13.230622},{"c":13.39,"h":13.39,"l":13.21,"n":478,"o":13.275,"t":"2026-09-24T18:00:00Z","v":26963,"vw":13.307893},{"c":13.4,"h":13.4,"l":13.295,"n":773,"o":13.37,"t":"2026-09-24T18:15:00Z","v":82927,"vw":13.338482},{"c":13.33,"h":13.505,"l":13.315,"n":859,"o":13.4,"t":"2026-09-24T18:30:00Z","v":117222,"vw":13.434208},{"c":13.455,"h":13.46,"l":13.33,"n":680,"o":13.33,"t":"2026-09-24T18:45:00Z","v":45836,"vw":13.409873},{"c":13.31,"h":13.43,"l":13.3,"n":696,"o":13.43,"t":"2026-09-24T19:00:00Z","v":40306,"vw":13.342864},{"c":13.16,"h":13.3,"l":13.16,"n":890,"o":13.3,"t":"2026-09-24T19:15:00Z","v":68642,"vw":13.260157},{"c":13.2,"h":13.2,"l":13.095,"n":827,"o":13.17,"t":"2026-09-24T19:30:00Z","v":45933,"vw":13.138128},{"c":13.18,"h":13.225,"l":13,"n":3277,"o":13.205,"t":"2026-09-24T19:45:00Z","v":280991,"vw":13.126798},{"c":13.18,"h":13.18,"l":13.18,"n":30,"o":13.18,"t":"2026-09-24T20:00:00Z","v":260882,"vw":13.18},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-09-24T20:15:00Z","v":208,"vw":13.19},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-24T20:30:00Z","v":3168,"vw":13.18},{"c":13.35,"h":13.35,"l":13,"n":9,"o":13,"t":"2026-09-25T08:45:00Z","v":207,"vw":13.175},{"c":13.3,"h":13.3,"l":13.21,"n":20,"o":13.21,"t":"2026-09-25T12:00:00Z","v":1983,"vw":13.222036},{"c":13.26,"h":13.3,"l":13.26,"n":19,"o":13.3,"t":"2026-09-25T13:15:00Z","v":1865,"vw":13.265453},{"c":13.12,"h":13.49,"l":13.12,"n":448,"o":13.27,"t":"2026-09-25T13:30:00Z","v":174510,"vw":13.227355},{"c":13.135,"h":13.18,"l":13.045,"n":667,"o":13.124,"t":"2026-09-25T13:45:00Z","v":46737,"vw":13.104664},{"c":13.23,"h":13.28,"l":13.115,"n":693,"o":13.115,"t":"2026-09-25T14:00:00Z","v":90225,"vw":13.201921},{"c":13.02,"h":13.27,"l":13,"n":1234,"o":13.2,"t":"2026-09-25T14:15:00Z","v":275244,"vw":13.192477},{"c":13.07,"h":13.07,"l":12.94,"n":929,"o":13.02,"t":"2026-09-25T14:30:00Z","v":164695,"vw":13.037736},{"c":13.03,"h":13.08,"l":13.02,"n":527,"o":13.05,"t":"2026-09-25T14:45:00Z","v":46018,"vw":13.050241},{"c":13.17,"h":13.2,"l":13.015,"n":461,"o":13.02,"t":"2026-09-25T15:00:00Z","v":21079,"vw":13.111357},{"c":13.16,"h":13.23,"l":13.14,"n":270,"o":13.18,"t":"2026-09-25T15:15:00Z","v":18226,"vw":13.187379},{"c":13.05,"h":13.19,"l":13.05,"n":377,"o":13.16,"t":"2026-09-25T15:30:00Z","v":20236,"vw":13.090897},{"c":13.09,"h":13.1,"l":13.02,"n":549,"o":13.02,"t":"2026-09-25T15:45:00Z","v":318390,"vw":13.087613},{"c":13.17,"h":13.225,"l":13.02,"n":682,"o":13.09,"t":"2026-09-25T16:00:00Z","v":61157,"vw":13.115694},{"c":13.25,"h":13.25,"l":13.09,"n":546,"o":13.18,"t":"2026-09-25T16:15:00Z","v":172572,"vw":13.103032},{"c":13.2,"h":13.29,"l":13.19,"n":262,"o":13.25,"t":"2026-09-25T16:30:00Z","v":16102,"vw":13.225669},{"c":13.17,"h":13.205,"l":13.17,"n":302,"o":13.2,"t":"2026-09-25T16:45:00Z","v":16500,"vw":13.194517},{"c":13.215,"h":13.23,"l":13.17,"n":434,"o":13.17,"t":"2026-09-25T17:00:00Z","v":20912,"vw":13.211453},{"c":13.18,"h":13.215,"l":13.17,"n":384,"o":13.215,"t":"2026-09-25T17:15:00Z","v":30157,"vw":13.188292},{"c":13.135,"h":13.21,"l":13.1,"n":372,"o":13.19,"t":"2026-09-25T17:30:00Z","v":25992,"vw":13.14964},{"c":13.2,"h":13.2,"l":13.1325,"n":392,"o":13.16,"t":"2026-09-25T17:45:00Z","v":17704,"vw":13.150567},{"c":13.25,"h":13.25,"l":13.16,"n":716,"o":13.205,"t":"2026-09-25T18:00:00Z","v":171441,"vw":13.196624},{"c":13.235,"h":13.29,"l":13.215,"n":395,"o":13.26,"t":"2026-09-25T18:15:00Z","v":27319,"vw":13.246517},{"c":13.225,"h":13.311,"l":13.22,"n":461,"o":13.22,"t":"2026-09-25T18:30:00Z","v":40624,"vw":13.269059},{"c":13.125,"h":13.28,"l":13.11,"n":449,"o":13.225,"t":"2026-09-25T18:45:00Z","v":38220,"vw":13.203906},{"c":13.195,"h":13.21,"l":13.125,"n":612,"o":13.125,"t":"2026-09-25T19:00:00Z","v":32168,"vw":13.174907},{"c":13.21,"h":13.22,"l":13.14,"n":634,"o":13.21,"t":"2026-09-25T19:15:00Z","v":47096,"vw":13.187619},{"c":13.27,"h":13.3,"l":13.165,"n":1267,"o":13.2,"t":"2026-09-25T19:30:00Z","v":140937,"vw":13.239001},{"c":13.17,"h":13.3,"l":13.14,"n":3479,"o":13.27,"t":"2026-09-25T19:45:00Z","v":268719,"vw":13.197047},{"c":13.16,"h":13.16,"l":13.16,"n":29,"o":13.16,"t":"2026-09-25T20:00:00Z","v":158344,"vw":13.16},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-25T20:30:00Z","v":1396,"vw":13.16},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-28T11:00:00Z","v":100,"vw":13.2},{"c":13.1,"h":13.1,"l":13.1,"n":20,"o":13.1,"t":"2026-09-28T11:45:00Z","v":198,"vw":13.1},{"c":13.2,"h":13.2,"l":13.03,"n":14,"o":13.03,"t":"2026-09-28T12:00:00Z","v":514,"vw":13.113744},{"c":13.2,"h":13.25,"l":13.12,"n":17,"o":13.2,"t":"2026-09-28T13:00:00Z","v":1815,"vw":13.206921},{"c":13.019,"h":13.135,"l":12.76,"n":266,"o":13.135,"t":"2026-09-28T13:30:00Z","v":24961,"vw":13.021638},{"c":13.254,"h":13.26,"l":12.869,"n":676,"o":13,"t":"2026-09-28T13:45:00Z","v":226580,"vw":13.07504},{"c":13.315,"h":13.37,"l":13.19,"n":477,"o":13.255,"t":"2026-09-28T14:00:00Z","v":33000,"vw":13.256187},{"c":13.28,"h":13.31,"l":13.18,"n":234,"o":13.26,"t":"2026-09-28T14:15:00Z","v":11840,"vw":13.255705},{"c":13.115,"h":13.27,"l":13.1,"n":816,"o":13.26,"t":"2026-09-28T14:30:00Z","v":69748,"vw":13.196055},{"c":13.185,"h":13.21,"l":13.1,"n":290,"o":13.1,"t":"2026-09-28T14:45:00Z","v":10763,"vw":13.163005},{"c":13.3,"h":13.32,"l":13.2,"n":247,"o":13.2,"t":"2026-09-28T15:00:00Z","v":13426,"vw":13.254544},{"c":13.37,"h":13.4,"l":13.29,"n":306,"o":13.3,"t":"2026-09-28T15:15:00Z","v":20248,"vw":13.339063},{"c":13.34,"h":13.44,"l":13.335,"n":656,"o":13.37,"t":"2026-09-28T15:30:00Z","v":50926,"vw":13.392696},{"c":13.435,"h":13.435,"l":13.33,"n":401,"o":13.33,"t":"2026-09-28T15:45:00Z","v":21512,"vw":13.382669},{"c":13.38,"h":13.435,"l":13.38,"n":286,"o":13.42,"t":"2026-09-28T16:00:00Z","v":9310,"vw":13.408345},{"c":13.44,"h":13.4815,"l":13.34,"n":476,"o":13.39,"t":"2026-09-28T16:15:00Z","v":25618,"vw":13.396352},{"c":13.44,"h":13.5,"l":13.41,"n":269,"o":13.41,"t":"2026-09-28T16:30:00Z","v":13079,"vw":13.476593},{"c":13.38,"h":13.5,"l":13.33,"n":562,"o":13.47,"t":"2026-09-28T16:45:00Z","v":33824,"vw":13.403203},{"c":13.565,"h":13.599,"l":13.33,"n":414,"o":13.35,"t":"2026-09-28T17:00:00Z","v":21988,"vw":13.415389},{"c":13.545,"h":13.5551,"l":13.45,"n":309,"o":13.54,"t":"2026-09-28T17:15:00Z","v":19406,"vw":13.507457},{"c":13.55,"h":13.59,"l":13.52,"n":291,"o":13.55,"t":"2026-09-28T17:30:00Z","v":15260,"vw":13.555101},{"c":13.54,"h":13.56,"l":13.52,"n":326,"o":13.56,"t":"2026-09-28T17:45:00Z","v":17763,"vw":13.543189},{"c":13.55,"h":13.57,"l":13.48,"n":521,"o":13.55,"t":"2026-09-28T18:00:00Z","v":23050,"vw":13.518668},{"c":13.52,"h":13.56,"l":13.5101,"n":598,"o":13.54,"t":"2026-09-28T18:15:00Z","v":37560,"vw":13.541283},{"c":13.55,"h":13.58,"l":13.51,"n":441,"o":13.52,"t":"2026-09-28T18:30:00Z","v":20751,"vw":13.548906},{"c":13.62,"h":13.72,"l":13.53,"n":522,"o":13.54,"t":"2026-09-28T18:45:00Z","v":75707,"vw":13.617798},{"c":13.47,"h":13.65,"l":13.44,"n":685,"o":13.635,"t":"2026-09-28T19:00:00Z","v":71409,"vw":13.554994},{"c":13.45,"h":13.495,"l":13.4,"n":550,"o":13.47,"t":"2026-09-28T19:15:00Z","v":48585,"vw":13.469571},{"c":13.38,"h":13.5,"l":13.37,"n":760,"o":13.44,"t":"2026-09-28T19:30:00Z","v":44459,"vw":13.439089},{"c":13.27,"h":13.445,"l":13.24,"n":2986,"o":13.38,"t":"2026-09-28T19:45:00Z","v":238825,"vw":13.322998},{"c":13.27,"h":13.27,"l":13.27,"n":17,"o":13.27,"t":"2026-09-28T20:00:00Z","v":293876,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-09-28T20:30:00Z","v":1212,"vw":13.27},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-28T21:30:00Z","v":100,"vw":13.11},{"c":13.35,"h":13.4,"l":13.35,"n":30,"o":13.4,"t":"2026-09-29T08:00:00Z","v":2625,"vw":13.395918},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-09-29T11:00:00Z","v":100,"vw":13.38},{"c":13.64,"h":13.64,"l":13.2,"n":12,"o":13.2,"t":"2026-09-29T11:45:00Z","v":359,"vw":13.388571},{"c":13.2,"h":13.2,"l":13.2,"n":6,"o":13.2,"t":"2026-09-29T12:00:00Z","v":205,"vw":13.2},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-29T12:15:00Z","v":100,"vw":13.5},{"c":13.5,"h":13.5,"l":13.47,"n":3,"o":13.47,"t":"2026-09-29T12:45:00Z","v":500,"vw":13.493964},{"c":13.3,"h":13.3,"l":13.3,"n":15,"o":13.3,"t":"2026-09-29T13:00:00Z","v":769,"vw":13.3},{"c":13.12,"h":13.42,"l":13.01,"n":300,"o":13.23,"t":"2026-09-29T13:30:00Z","v":75081,"vw":13.206961},{"c":13.07,"h":13.23,"l":13.045,"n":399,"o":13.159,"t":"2026-09-29T13:45:00Z","v":18288,"vw":13.102636},{"c":13,"h":13.1,"l":12.97,"n":232,"o":13.1,"t":"2026-09-29T14:00:00Z","v":9784,"vw":13.017667},{"c":12.8,"h":13.04,"l":12.8,"n":393,"o":13.04,"t":"2026-09-29T14:15:00Z","v":23550,"vw":12.93309},{"c":13.05,"h":13.05,"l":12.76,"n":641,"o":12.81,"t":"2026-09-29T14:30:00Z","v":47435,"vw":12.903336},{"c":13.25,"h":13.25,"l":13.01,"n":641,"o":13.025,"t":"2026-09-29T14:45:00Z","v":59033,"vw":13.097291},{"c":13.18,"h":13.26,"l":13.12,"n":514,"o":13.26,"t":"2026-09-29T15:00:00Z","v":23099,"vw":13.153947},{"c":13.09,"h":13.17,"l":13.06,"n":410,"o":13.14,"t":"2026-09-29T15:15:00Z","v":18329,"vw":13.085856},{"c":13.12,"h":13.13,"l":13.05,"n":431,"o":13.09,"t":"2026-09-29T15:30:00Z","v":21490,"vw":13.095915},{"c":13.18,"h":13.18,"l":13.085,"n":617,"o":13.11,"t":"2026-09-29T15:45:00Z","v":27648,"vw":13.12967},{"c":13.11,"h":13.2,"l":13.09,"n":409,"o":13.18,"t":"2026-09-29T16:00:00Z","v":18907,"vw":13.133178},{"c":13.15,"h":13.23,"l":13.095,"n":480,"o":13.095,"t":"2026-09-29T16:15:00Z","v":25851,"vw":13.173053},{"c":13.05,"h":13.16,"l":13.04,"n":387,"o":13.16,"t":"2026-09-29T16:30:00Z","v":18975,"vw":13.077413},{"c":13.09,"h":13.1,"l":13.035,"n":393,"o":13.05,"t":"2026-09-29T16:45:00Z","v":16168,"vw":13.065289},{"c":13.06,"h":13.11,"l":13.045,"n":404,"o":13.09,"t":"2026-09-29T17:00:00Z","v":17584,"vw":13.076151},{"c":13.095,"h":13.145,"l":13.04,"n":720,"o":13.07,"t":"2026-09-29T17:15:00Z","v":77272,"vw":13.099716},{"c":13.14,"h":13.14,"l":13.07,"n":433,"o":13.09,"t":"2026-09-29T17:30:00Z","v":26116,"vw":13.09846},{"c":13.165,"h":13.19,"l":13.085,"n":404,"o":13.15,"t":"2026-09-29T17:45:00Z","v":23457,"vw":13.111176},{"c":13.32,"h":13.32,"l":13.19,"n":558,"o":13.19,"t":"2026-09-29T18:00:00Z","v":34275,"vw":13.265923},{"c":13.375,"h":13.375,"l":13.275,"n":426,"o":13.305,"t":"2026-09-29T18:15:00Z","v":17798,"vw":13.313384},{"c":13.35,"h":13.39,"l":13.26,"n":607,"o":13.37,"t":"2026-09-29T18:30:00Z","v":32404,"vw":13.315706},{"c":13.3299,"h":13.38,"l":13.31,"n":372,"o":13.325,"t":"2026-09-29T18:45:00Z","v":17794,"vw":13.337136},{"c":13.33,"h":13.36,"l":13.31,"n":465,"o":13.32,"t":"2026-09-29T19:00:00Z","v":20354,"vw":13.323997},{"c":13.34,"h":13.39,"l":13.33,"n":358,"o":13.33,"t":"2026-09-29T19:15:00Z","v":15455,"vw":13.353223},{"c":13.355,"h":13.355,"l":13.31,"n":812,"o":13.35,"t":"2026-09-29T19:30:00Z","v":52948,"vw":13.338333},{"c":13.37,"h":13.41,"l":13.33,"n":1641,"o":13.36,"t":"2026-09-29T19:45:00Z","v":114305,"vw":13.369499},{"c":13.37,"h":13.37,"l":13.37,"n":20,"o":13.37,"t":"2026-09-29T20:00:00Z","v":112505,"vw":13.37},{"c":13.55,"h":13.55,"l":13.55,"n":8,"o":13.55,"t":"2026-09-30T12:30:00Z","v":116,"vw":13.55},{"c":13.51,"h":13.55,"l":13.4,"n":42,"o":13.4,"t":"2026-09-30T13:15:00Z","v":2422,"vw":13.514091},{"c":13.535,"h":13.69,"l":13.34,"n":418,"o":13.54,"t":"2026-09-30T13:30:00Z","v":42749,"vw":13.54828},{"c":13.44,"h":13.71,"l":13.44,"n":536,"o":13.59,"t":"2026-09-30T13:45:00Z","v":43974,"vw":13.615812},{"c":13.52,"h":13.56,"l":13.33,"n":512,"o":13.435,"t":"2026-09-30T14:00:00Z","v":40477,"vw":13.441024},{"c":13.425,"h":13.51,"l":13.4,"n":484,"o":13.48,"t":"2026-09-30T14:15:00Z","v":27717,"vw":13.447544},{"c":13.455,"h":13.5,"l":13.42,"n":576,"o":13.42,"t":"2026-09-30T14:30:00Z","v":28824,"vw":13.460993},{"c":13.62,"h":13.67,"l":13.47,"n":795,"o":13.47,"t":"2026-09-30T14:45:00Z","v":46229,"vw":13.593302},{"c":13.685,"h":13.685,"l":13.51,"n":926,"o":13.6,"t":"2026-09-30T15:00:00Z","v":64760,"vw":13.60389},{"c":13.97,"h":14.04,"l":13.59,"n":2348,"o":13.7,"t":"2026-09-30T15:15:00Z","v":198050,"vw":13.911638},{"c":13.935,"h":14.07,"l":13.815,"n":1062,"o":13.9717,"t":"2026-09-30T15:30:00Z","v":94394,"vw":13.966006},{"c":14.1,"h":14.12,"l":13.915,"n":734,"o":13.97,"t":"2026-09-30T15:45:00Z","v":61076,"vw":14.00017},{"c":13.915,"h":14.12,"l":13.87,"n":570,"o":14.095,"t":"2026-09-30T16:00:00Z","v":42006,"vw":13.973571},{"c":13.955,"h":13.97,"l":13.84,"n":488,"o":13.915,"t":"2026-09-30T16:15:00Z","v":31919,"vw":13.902653},{"c":13.9,"h":13.97,"l":13.87,"n":676,"o":13.97,"t":"2026-09-30T16:30:00Z","v":42059,"vw":13.922291},{"c":13.8,"h":13.94,"l":13.78,"n":1113,"o":13.915,"t":"2026-09-30T16:45:00Z","v":72879,"vw":13.826787},{"c":13.76,"h":13.8,"l":13.74,"n":664,"o":13.795,"t":"2026-09-30T17:00:00Z","v":41960,"vw":13.766676},{"c":13.66,"h":13.76,"l":13.61,"n":804,"o":13.76,"t":"2026-09-30T17:15:00Z","v":60645,"vw":13.67623},{"c":13.72,"h":13.77,"l":13.655,"n":471,"o":13.66,"t":"2026-09-30T17:30:00Z","v":30788,"vw":13.717027},{"c":13.71,"h":13.72,"l":13.64,"n":469,"o":13.71,"t":"2026-09-30T17:45:00Z","v":28045,"vw":13.684874},{"c":13.675,"h":13.71,"l":13.63,"n":645,"o":13.71,"t":"2026-09-30T18:00:00Z","v":38752,"vw":13.67185},{"c":13.7,"h":13.71,"l":13.62,"n":553,"o":13.65,"t":"2026-09-30T18:15:00Z","v":30729,"vw":13.664678},{"c":13.65,"h":13.71,"l":13.61,"n":505,"o":13.7,"t":"2026-09-30T18:30:00Z","v":29972,"vw":13.671728},{"c":13.575,"h":13.64,"l":13.55,"n":949,"o":13.64,"t":"2026-09-30T18:45:00Z","v":72111,"vw":13.590748},{"c":13.68,"h":13.68,"l":13.55,"n":1292,"o":13.57,"t":"2026-09-30T19:00:00Z","v":94807,"vw":13.599402},{"c":13.66,"h":13.72,"l":13.65,"n":972,"o":13.675,"t":"2026-09-30T19:15:00Z","v":60775,"vw":13.677076},{"c":13.66,"h":13.725,"l":13.66,"n":792,"o":13.66,"t":"2026-09-30T19:30:00Z","v":56538,"vw":13.688736},{"c":13.45,"h":13.71,"l":13.44,"n":2825,"o":13.665,"t":"2026-09-30T19:45:00Z","v":319100,"vw":13.573517},{"c":13.47,"h":13.5,"l":13.47,"n":26,"o":13.47,"t":"2026-09-30T20:00:00Z","v":247522,"vw":13.470259},{"c":13.488,"h":13.488,"l":13.488,"n":1,"o":13.488,"t":"2026-09-30T23:00:00Z","v":181,"vw":13.488},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-01T08:00:00Z","v":725,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-01T11:15:00Z","v":150,"vw":13.5},{"c":13.47,"h":13.6,"l":13.47,"n":16,"o":13.5,"t":"2026-10-01T13:15:00Z","v":40546,"vw":13.470732},{"c":13.43,"h":13.615,"l":13.12,"n":753,"o":13.42,"t":"2026-10-01T13:30:00Z","v":63803,"vw":13.359927},{"c":13.38,"h":13.4239,"l":13.23,"n":595,"o":13.409,"t":"2026-10-01T13:45:00Z","v":23376,"vw":13.344811},{"c":13.26,"h":13.44,"l":13.14,"n":1486,"o":13.25,"t":"2026-10-01T14:00:00Z","v":139866,"vw":13.291206},{"c":13.12,"h":13.32,"l":13.12,"n":401,"o":13.315,"t":"2026-10-01T14:15:00Z","v":20386,"vw":13.218132},{"c":13.08,"h":13.1,"l":13.01,"n":622,"o":13.08,"t":"2026-10-01T14:30:00Z","v":38270,"vw":13.048788},{"c":13.23,"h":13.355,"l":13.04,"n":1195,"o":13.06,"t":"2026-10-01T14:45:00Z","v":82384,"vw":13.19444},{"c":13.21,"h":13.325,"l":13.21,"n":347,"o":13.255,"t":"2026-10-01T15:00:00Z","v":17836,"vw":13.285422},{"c":13.075,"h":13.25,"l":13.06,"n":460,"o":13.235,"t":"2026-10-01T15:15:00Z","v":41710,"vw":13.154697},{"c":13,"h":13.09,"l":12.9746,"n":729,"o":13.05,"t":"2026-10-01T15:30:00Z","v":63050,"vw":13.057157},{"c":13.02,"h":13.07,"l":12.985,"n":525,"o":12.985,"t":"2026-10-01T15:45:00Z","v":39150,"vw":13.024776},{"c":12.97,"h":13.07,"l":12.97,"n":384,"o":13.03,"t":"2026-10-01T16:00:00Z","v":31554,"vw":13.036788},{"c":13,"h":13.01,"l":12.95,"n":341,"o":12.96,"t":"2026-10-01T16:15:00Z","v":24694,"vw":12.990166},{"c":12.97,"h":13.0168,"l":12.955,"n":403,"o":12.9936,"t":"2026-10-01T16:30:00Z","v":32931,"vw":12.973171},{"c":12.92,"h":12.99,"l":12.92,"n":277,"o":12.99,"t":"2026-10-01T16:45:00Z","v":8769,"vw":12.95906},{"c":12.94,"h":13,"l":12.91,"n":376,"o":12.92,"t":"2026-10-01T17:00:00Z","v":13977,"vw":12.958415},{"c":13.07,"h":13.09,"l":12.925,"n":552,"o":12.94,"t":"2026-10-01T17:15:00Z","v":49968,"vw":12.970022},{"c":13.06,"h":13.15,"l":13.055,"n":375,"o":13.09,"t":"2026-10-01T17:30:00Z","v":13487,"vw":13.094414},{"c":12.865,"h":13.065,"l":12.86,"n":301,"o":13.05,"t":"2026-10-01T17:45:00Z","v":11324,"vw":13.004932},{"c":12.87,"h":12.87,"l":12.77,"n":312,"o":12.86,"t":"2026-10-01T18:00:00Z","v":13768,"vw":12.834609},{"c":12.95,"h":13,"l":12.83,"n":514,"o":12.84,"t":"2026-10-01T18:15:00Z","v":104927,"vw":12.926029},{"c":12.82,"h":12.955,"l":12.82,"n":298,"o":12.955,"t":"2026-10-01T18:30:00Z","v":9185,"vw":12.876066},{"c":12.81,"h":12.855,"l":12.8,"n":485,"o":12.82,"t":"2026-10-01T18:45:00Z","v":22129,"vw":12.831832},{"c":12.64,"h":12.82,"l":12.64,"n":681,"o":12.81,"t":"2026-10-01T19:00:00Z","v":49901,"vw":12.746805},{"c":12.59,"h":12.67,"l":12.57,"n":860,"o":12.65,"t":"2026-10-01T19:15:00Z","v":102844,"vw":12.622097},{"c":12.59,"h":12.67,"l":12.58,"n":1127,"o":12.59,"t":"2026-10-01T19:30:00Z","v":105455,"vw":12.622177},{"c":12.51,"h":12.655,"l":12.51,"n":3470,"o":12.59,"t":"2026-10-01T19:45:00Z","v":356053,"vw":12.560129},{"c":12.99,"h":12.99,"l":12.52,"n":47,"o":12.52,"t":"2026-10-01T20:00:00Z","v":215725,"vw":12.538001},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-01T20:30:00Z","v":3055,"vw":12.52},{"c":12.722,"h":12.722,"l":12.722,"n":1,"o":12.722,"t":"2026-10-02T12:30:00Z","v":170,"vw":12.722},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-02T12:45:00Z","v":234,"vw":12.5},{"c":12.6151,"h":12.79,"l":12.6151,"n":273,"o":12.75,"t":"2026-10-02T13:30:00Z","v":24708,"vw":12.724541},{"c":12.77,"h":12.925,"l":12.62,"n":473,"o":12.62,"t":"2026-10-02T13:45:00Z","v":43061,"vw":12.805202},{"c":12.86,"h":12.86,"l":12.76,"n":373,"o":12.76,"t":"2026-10-02T14:00:00Z","v":51863,"vw":12.783447},{"c":12.73,"h":12.87,"l":12.71,"n":187,"o":12.825,"t":"2026-10-02T14:15:00Z","v":12800,"vw":12.826727},{"c":12.67,"h":12.73,"l":12.67,"n":154,"o":12.73,"t":"2026-10-02T14:30:00Z","v":8567,"vw":12.703608},{"c":12.73,"h":12.77,"l":12.69,"n":154,"o":12.69,"t":"2026-10-02T14:45:00Z","v":6056,"vw":12.723867},{"c":12.62,"h":12.735,"l":12.57,"n":541,"o":12.735,"t":"2026-10-02T15:00:00Z","v":25817,"vw":12.65592},{"c":12.55,"h":12.63,"l":12.54,"n":433,"o":12.61,"t":"2026-10-02T15:15:00Z","v":21905,"vw":12.587556},{"c":12.55,"h":12.57,"l":12.52,"n":367,"o":12.54,"t":"2026-10-02T15:30:00Z","v":26872,"vw":12.552441},{"c":12.56,"h":12.61,"l":12.555,"n":354,"o":12.555,"t":"2026-10-02T15:45:00Z","v":16919,"vw":12.574611},{"c":12.43,"h":12.565,"l":12.43,"n":404,"o":12.565,"t":"2026-10-02T16:00:00Z","v":18884,"vw":12.497193},{"c":12.42,"h":12.43,"l":12.4,"n":228,"o":12.43,"t":"2026-10-02T16:15:00Z","v":6001,"vw":12.416126},{"c":12.44,"h":12.46,"l":12.43,"n":262,"o":12.43,"t":"2026-10-02T16:30:00Z","v":9465,"vw":12.443501},{"c":12.35,"h":12.44,"l":12.35,"n":229,"o":12.44,"t":"2026-10-02T16:45:00Z","v":8276,"vw":12.402686},{"c":12.33,"h":12.37,"l":12.31,"n":373,"o":12.37,"t":"2026-10-02T17:00:00Z","v":14744,"vw":12.342737},{"c":12.285,"h":12.35,"l":12.27,"n":273,"o":12.33,"t":"2026-10-02T17:15:00Z","v":8880,"vw":12.298984},{"c":12.27,"h":12.36,"l":12.25,"n":755,"o":12.3,"t":"2026-10-02T17:30:00Z","v":101397,"vw":12.280453},{"c":12.28,"h":12.28,"l":12.21,"n":255,"o":12.26,"t":"2026-10-02T17:45:00Z","v":12937,"vw":12.229939},{"c":12.29,"h":12.31,"l":12.26,"n":320,"o":12.28,"t":"2026-10-02T18:00:00Z","v":12156,"vw":12.281954},{"c":12.19,"h":12.285,"l":12.165,"n":587,"o":12.285,"t":"2026-10-02T18:15:00Z","v":35543,"vw":12.219663},{"c":12.21,"h":12.25,"l":12.17,"n":507,"o":12.195,"t":"2026-10-02T18:30:00Z","v":39087,"vw":12.219159},{"c":12.19,"h":12.235,"l":12.18,"n":486,"o":12.2,"t":"2026-10-02T18:45:00Z","v":31368,"vw":12.207546},{"c":12.17,"h":12.22,"l":12.17,"n":643,"o":12.195,"t":"2026-10-02T19:00:00Z","v":46411,"vw":12.199322},{"c":12.295,"h":12.32,"l":12.17,"n":558,"o":12.175,"t":"2026-10-02T19:15:00Z","v":37168,"vw":12.21624},{"c":12.27,"h":12.3272,"l":12.26,"n":695,"o":12.31,"t":"2026-10-02T19:30:00Z","v":51119,"vw":12.285011},{"c":12.205,"h":12.3,"l":12.19,"n":2387,"o":12.28,"t":"2026-10-02T19:45:00Z","v":238259,"vw":12.2286},{"c":12.205,"h":12.25,"l":12.205,"n":27,"o":12.205,"t":"2026-10-02T20:00:00Z","v":291981,"vw":12.205424},{"c":12.205,"h":12.205,"l":12.205,"n":1,"o":12.205,"t":"2026-10-02T20:30:00Z","v":549,"vw":12.205},{"c":12.35,"h":12.36,"l":12.35,"n":22,"o":12.35,"t":"2026-10-05T10:00:00Z","v":2622,"vw":12.350667},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-10-05T10:15:00Z","v":289,"vw":12.54},{"c":12.75,"h":12.75,"l":12.5,"n":13,"o":12.5,"t":"2026-10-05T10:45:00Z","v":5285,"vw":12.509091},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-05T11:30:00Z","v":112,"vw":12.75},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-05T11:45:00Z","v":125,"vw":12.8},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-05T12:00:00Z","v":100,"vw":12.51},{"c":12.33,"h":12.68,"l":12.32,"n":542,"o":12.68,"t":"2026-10-05T13:30:00Z","v":63582,"vw":12.499808},{"c":12.31,"h":12.425,"l":12.22,"n":437,"o":12.3,"t":"2026-10-05T13:45:00Z","v":44121,"vw":12.362454},{"c":12.19,"h":12.31,"l":12.19,"n":162,"o":12.26,"t":"2026-10-05T14:00:00Z","v":3961,"vw":12.275881},{"c":12.055,"h":12.21,"l":12.03,"n":250,"o":12.18,"t":"2026-10-05T14:15:00Z","v":9062,"vw":12.096677},{"c":11.935,"h":12.04,"l":11.89,"n":514,"o":12.03,"t":"2026-10-05T14:30:00Z","v":24561,"vw":11.957481},{"c":12.2,"h":12.25,"l":11.95,"n":969,"o":11.95,"t":"2026-10-05T14:45:00Z","v":164224,"vw":12.07314},{"c":12.16,"h":12.3,"l":12.13,"n":436,"o":12.17,"t":"2026-10-05T15:00:00Z","v":39202,"vw":12.252642},{"c":12.235,"h":12.25,"l":12.16,"n":463,"o":12.16,"t":"2026-10-05T15:15:00Z","v":41187,"vw":12.214711},{"c":12.25,"h":12.27,"l":12.2,"n":413,"o":12.22,"t":"2026-10-05T15:30:00Z","v":23674,"vw":12.228828},{"c":12.34,"h":12.44,"l":12.25,"n":685,"o":12.25,"t":"2026-10-05T15:45:00Z","v":49947,"vw":12.360166},{"c":12.425,"h":12.45,"l":12.32,"n":309,"o":12.345,"t":"2026-10-05T16:00:00Z","v":7860,"vw":12.397282},{"c":12.41,"h":12.425,"l":12.38,"n":360,"o":12.41,"t":"2026-10-05T16:15:00Z","v":31265,"vw":12.406235},{"c":12.43,"h":12.44,"l":12.38,"n":313,"o":12.425,"t":"2026-10-05T16:30:00Z","v":10118,"vw":12.418233},{"c":12.42,"h":12.43,"l":12.39,"n":263,"o":12.42,"t":"2026-10-05T16:45:00Z","v":11049,"vw":12.413595},{"c":12.36,"h":12.415,"l":12.35,"n":304,"o":12.415,"t":"2026-10-05T17:00:00Z","v":8896,"vw":12.381739},{"c":12.41,"h":12.435,"l":12.3521,"n":403,"o":12.36,"t":"2026-10-05T17:15:00Z","v":24125,"vw":12.395263},{"c":12.46,"h":12.46,"l":12.39,"n":422,"o":12.415,"t":"2026-10-05T17:30:00Z","v":22976,"vw":12.424912},{"c":12.45,"h":12.52,"l":12.43,"n":421,"o":12.455,"t":"2026-10-05T17:45:00Z","v":15201,"vw":12.457661},{"c":12.395,"h":12.46,"l":12.39,"n":377,"o":12.45,"t":"2026-10-05T18:00:00Z","v":13427,"vw":12.426296},{"c":12.44,"h":12.44,"l":12.38,"n":364,"o":12.38,"t":"2026-10-05T18:15:00Z","v":15965,"vw":12.423247},{"c":12.395,"h":12.46,"l":12.395,"n":328,"o":12.43,"t":"2026-10-05T18:30:00Z","v":9274,"vw":12.431788},{"c":12.41,"h":12.415,"l":12.38,"n":292,"o":12.395,"t":"2026-10-05T18:45:00Z","v":10419,"vw":12.400863},{"c":12.395,"h":12.425,"l":12.395,"n":535,"o":12.41,"t":"2026-10-05T19:00:00Z","v":21600,"vw":12.409983},{"c":12.32,"h":12.4,"l":12.32,"n":542,"o":12.395,"t":"2026-10-05T19:15:00Z","v":20695,"vw":12.359828},{"c":12.34,"h":12.375,"l":12.315,"n":952,"o":12.35,"t":"2026-10-05T19:30:00Z","v":48809,"vw":12.348287},{"c":12.47,"h":12.51,"l":12.31,"n":3471,"o":12.34,"t":"2026-10-05T19:45:00Z","v":259492,"vw":12.43895},{"c":12.49,"h":12.49,"l":12.49,"n":15,"o":12.49,"t":"2026-10-05T20:00:00Z","v":372442,"vw":12.49},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-05T20:45:00Z","v":1000,"vw":12.69},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-05T21:00:00Z","v":200,"vw":12.6},{"c":12.6,"h":12.61,"l":12.6,"n":7,"o":12.61,"t":"2026-10-05T21:15:00Z","v":363,"vw":12.603344},{"c":12.315,"h":12.6,"l":12.22,"n":334,"o":12.6,"t":"2026-10-06T13:30:00Z","v":28293,"vw":12.504613},{"c":12.07,"h":12.3398,"l":12.07,"n":564,"o":12.3125,"t":"2026-10-06T13:45:00Z","v":49891,"vw":12.145063},{"c":11.81,"h":12.09,"l":11.74,"n":656,"o":12.07,"t":"2026-10-06T14:00:00Z","v":58870,"vw":11.953722},{"c":11.84,"h":11.85,"l":11.7,"n":612,"o":11.82,"t":"2026-10-06T14:15:00Z","v":46414,"vw":11.787486},{"c":11.7764,"h":11.89,"l":11.7,"n":582,"o":11.85,"t":"2026-10-06T14:30:00Z","v":58104,"vw":11.801153},{"c":12.0763,"h":12.1063,"l":11.77,"n":409,"o":11.78,"t":"2026-10-06T14:45:00Z","v":18958,"vw":11.925513},{"c":12.085,"h":12.09,"l":12.01,"n":567,"o":12.0663,"t":"2026-10-06T15:00:00Z","v":41632,"vw":12.057291},{"c":12.16,"h":12.16,"l":12.05,"n":515,"o":12.085,"t":"2026-10-06T15:15:00Z","v":25612,"vw":12.090042},{"c":12.1,"h":12.19,"l":12.09,"n":623,"o":12.14,"t":"2026-10-06T15:30:00Z","v":41835,"vw":12.132365},{"c":11.97,"h":12.085,"l":11.95,"n":311,"o":12.085,"t":"2026-10-06T15:45:00Z","v":10668,"vw":12.029096},{"c":11.94,"h":11.98,"l":11.93,"n":217,"o":11.96,"t":"2026-10-06T16:00:00Z","v":7157,"vw":11.959266},{"c":12,"h":12.025,"l":11.875,"n":993,"o":11.92,"t":"2026-10-06T16:15:00Z","v":57781,"vw":11.981912},{"c":11.925,"h":12.05,"l":11.9,"n":614,"o":11.985,"t":"2026-10-06T16:30:00Z","v":36173,"vw":11.964499},{"c":11.95,"h":12.02,"l":11.925,"n":457,"o":11.925,"t":"2026-10-06T16:45:00Z","v":18377,"vw":11.983802},{"c":11.77,"h":12,"l":11.77,"n":641,"o":11.97,"t":"2026-10-06T17:00:00Z","v":48865,"vw":11.884121},{"c":11.65,"h":11.77,"l":11.64,"n":1042,"o":11.75,"t":"2026-10-06T17:15:00Z","v":95235,"vw":11.727822},{"c":11.6872,"h":11.74,"l":11.645,"n":211,"o":11.65,"t":"2026-10-06T17:30:00Z","v":10251,"vw":11.683739},{"c":11.695,"h":11.765,"l":11.69,"n":856,"o":11.71,"t":"2026-10-06T17:45:00Z","v":48098,"vw":11.738126},{"c":11.645,"h":11.695,"l":11.625,"n":616,"o":11.695,"t":"2026-10-06T18:00:00Z","v":56340,"vw":11.674392},{"c":11.6,"h":11.67,"l":11.58,"n":737,"o":11.65,"t":"2026-10-06T18:15:00Z","v":38874,"vw":11.643369},{"c":11.57,"h":11.61,"l":11.56,"n":525,"o":11.585,"t":"2026-10-06T18:30:00Z","v":15912,"vw":11.583026},{"c":11.85,"h":11.855,"l":11.59,"n":1175,"o":11.59,"t":"2026-10-06T18:45:00Z","v":224745,"vw":11.783774},{"c":11.86,"h":11.945,"l":11.84,"n":897,"o":11.85,"t":"2026-10-06T19:00:00Z","v":77957,"vw":11.908358},{"c":11.805,"h":11.88,"l":11.7644,"n":1125,"o":11.865,"t":"2026-10-06T19:15:00Z","v":89898,"vw":11.811945},{"c":11.82,"h":11.89,"l":11.69,"n":2411,"o":11.8,"t":"2026-10-06T19:30:00Z","v":390164,"vw":11.779883},{"c":11.98,"h":11.99,"l":11.79,"n":3555,"o":11.82,"t":"2026-10-06T19:45:00Z","v":289760,"vw":11.914216},{"c":11.98,"h":11.98,"l":11.98,"n":27,"o":11.98,"t":"2026-10-06T20:00:00Z","v":185132,"vw":11.98},{"c":12.02,"h":12.02,"l":12.02,"n":6,"o":12.02,"t":"2026-10-06T21:45:00Z","v":148,"vw":12.02},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-07T11:15:00Z","v":100,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":7,"o":11.95,"t":"2026-10-07T12:30:00Z","v":203,"vw":11.95},{"c":12.019,"h":12.075,"l":11.805,"n":409,"o":11.83,"t":"2026-10-07T13:30:00Z","v":45300,"vw":11.908019},{"c":11.93,"h":12.135,"l":11.92,"n":306,"o":12.07,"t":"2026-10-07T13:45:00Z","v":14710,"vw":12.021936},{"c":12.035,"h":12.065,"l":11.97,"n":207,"o":11.97,"t":"2026-10-07T14:00:00Z","v":7387,"vw":12.031512},{"c":12.129,"h":12.13,"l":12.05,"n":188,"o":12.05,"t":"2026-10-07T14:15:00Z","v":6100,"vw":12.082245},{"c":12.205,"h":12.25,"l":12.09,"n":403,"o":12.12,"t":"2026-10-07T14:30:00Z","v":26113,"vw":12.206003},{"c":12.29,"h":12.36,"l":12.18,"n":483,"o":12.19,"t":"2026-10-07T14:45:00Z","v":26550,"vw":12.26079},{"c":12.26,"h":12.28,"l":12.23,"n":284,"o":12.28,"t":"2026-10-07T15:00:00Z","v":8497,"vw":12.260846},{"c":12.31,"h":12.315,"l":12.26,"n":156,"o":12.28,"t":"2026-10-07T15:15:00Z","v":4552,"vw":12.287001},{"c":12.26,"h":12.36,"l":12.26,"n":372,"o":12.32,"t":"2026-10-07T15:30:00Z","v":12730,"vw":12.321763},{"c":12.355,"h":12.355,"l":12.27,"n":165,"o":12.27,"t":"2026-10-07T15:45:00Z","v":5101,"vw":12.30901},{"c":12.38,"h":12.4,"l":12.35,"n":473,"o":12.38,"t":"2026-10-07T16:00:00Z","v":26142,"vw":12.384124},{"c":12.38,"h":12.4,"l":12.325,"n":354,"o":12.37,"t":"2026-10-07T16:15:00Z","v":18581,"vw":12.375116},{"c":12.32,"h":12.425,"l":12.32,"n":359,"o":12.38,"t":"2026-10-07T16:30:00Z","v":14258,"vw":12.373602},{"c":12.24,"h":12.33,"l":12.24,"n":322,"o":12.32,"t":"2026-10-07T16:45:00Z","v":12279,"vw":12.283321},{"c":12.275,"h":12.31,"l":12.25,"n":459,"o":12.26,"t":"2026-10-07T17:00:00Z","v":23359,"vw":12.282902},{"c":12.21,"h":12.27,"l":12.21,"n":441,"o":12.26,"t":"2026-10-07T17:15:00Z","v":22119,"vw":12.242424},{"c":12.16,"h":12.21,"l":12.14,"n":251,"o":12.21,"t":"2026-10-07T17:30:00Z","v":18738,"vw":12.197416},{"c":12.11,"h":12.18,"l":12.11,"n":202,"o":12.16,"t":"2026-10-07T17:45:00Z","v":8394,"vw":12.15591},{"c":12.18,"h":12.2,"l":12.12,"n":470,"o":12.12,"t":"2026-10-07T18:00:00Z","v":33180,"vw":12.170256},{"c":12.22,"h":12.23,"l":12.17,"n":334,"o":12.18,"t":"2026-10-07T18:15:00Z","v":13844,"vw":12.193472},{"c":12.18,"h":12.23,"l":12.17,"n":296,"o":12.22,"t":"2026-10-07T18:30:00Z","v":14929,"vw":12.206602},{"c":12.15,"h":12.19,"l":12.15,"n":383,"o":12.19,"t":"2026-10-07T18:45:00Z","v":12660,"vw":12.174909},{"c":12.12,"h":12.16,"l":12.12,"n":305,"o":12.15,"t":"2026-10-07T19:00:00Z","v":12686,"vw":12.134209},{"c":12.04,"h":12.12,"l":12.02,"n":412,"o":12.12,"t":"2026-10-07T19:15:00Z","v":19051,"vw":12.066692},{"c":12.04,"h":12.065,"l":12.02,"n":656,"o":12.03,"t":"2026-10-07T19:30:00Z","v":26656,"vw":12.036427},{"c":12.03,"h":12.04,"l":11.97,"n":1854,"o":12.03,"t":"2026-10-07T19:45:00Z","v":126932,"vw":12.016996},{"c":12.01,"h":12.01,"l":12.01,"n":38,"o":12.01,"t":"2026-10-07T20:00:00Z","v":205432,"vw":12.01},{"c":12.05,"h":12.15,"l":11.91,"n":114,"o":12.15,"t":"2026-10-08T08:00:00Z","v":13011,"vw":12.059965},{"c":12.14,"h":12.14,"l":12,"n":31,"o":12,"t":"2026-10-08T08:15:00Z","v":4747,"vw":12.089669},{"c":12,"h":12,"l":11.92,"n":28,"o":11.92,"t":"2026-10-08T09:00:00Z","v":663,"vw":11.946667},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-08T10:45:00Z","v":299,"vw":12},{"c":11.91,"h":11.91,"l":11.91,"n":7,"o":11.91,"t":"2026-10-08T11:00:00Z","v":2524,"vw":11.91},{"c":11.91,"h":12.01,"l":11.9,"n":40,"o":12,"t":"2026-10-08T12:00:00Z","v":3062,"vw":11.96536},{"c":11.695,"h":12.2,"l":11.64,"n":431,"o":11.87,"t":"2026-10-08T13:30:00Z","v":47631,"vw":11.764483},{"c":11.51,"h":11.7,"l":11.455,"n":800,"o":11.7,"t":"2026-10-08T13:45:00Z","v":66482,"vw":11.539734},{"c":11.42,"h":11.5,"l":11.35,"n":758,"o":11.47,"t":"2026-10-08T14:00:00Z","v":44762,"vw":11.414166},{"c":11.34,"h":11.41,"l":11.25,"n":585,"o":11.39,"t":"2026-10-08T14:15:00Z","v":29092,"vw":11.33634},{"c":11.13,"h":11.32,"l":11.13,"n":910,"o":11.31,"t":"2026-10-08T14:30:00Z","v":74198,"vw":11.209072},{"c":10.98,"h":11.15,"l":10.97,"n":683,"o":11.11,"t":"2026-10-08T14:45:00Z","v":54169,"vw":11.052147},{"c":10.99,"h":11.02,"l":10.925,"n":698,"o":10.9735,"t":"2026-10-08T15:00:00Z","v":38602,"vw":10.95788},{"c":11.16,"h":11.21,"l":10.96,"n":1190,"o":10.98,"t":"2026-10-08T15:15:00Z","v":209568,"vw":11.054562},{"c":11.12,"h":11.155,"l":11.08,"n":313,"o":11.14,"t":"2026-10-08T15:30:00Z","v":37391,"vw":11.103482},{"c":11.13,"h":11.13,"l":11.01,"n":401,"o":11.11,"t":"2026-10-08T15:45:00Z","v":16103,"vw":11.076748},{"c":11.155,"h":11.23,"l":11.11,"n":683,"o":11.13,"t":"2026-10-08T16:00:00Z","v":76021,"vw":11.184873},{"c":11.21,"h":11.425,"l":11.14,"n":1596,"o":11.17,"t":"2026-10-08T16:15:00Z","v":222332,"vw":11.257817},{"c":11.295,"h":11.34,"l":11.195,"n":253,"o":11.2,"t":"2026-10-08T16:30:00Z","v":16851,"vw":11.261106},{"c":11.46,"h":11.52,"l":11.27,"n":432,"o":11.28,"t":"2026-10-08T16:45:00Z","v":74624,"vw":11.377748},{"c":11.5,"h":11.56,"l":11.4637,"n":586,"o":11.47,"t":"2026-10-08T17:00:00Z","v":41627,"vw":11.505009},{"c":11.55,"h":11.58,"l":11.41,"n":583,"o":11.49,"t":"2026-10-08T17:15:00Z","v":43454,"vw":11.485636},{"c":11.745,"h":11.745,"l":11.525,"n":459,"o":11.57,"t":"2026-10-08T17:30:00Z","v":124632,"vw":11.623381},{"c":11.88,"h":11.9,"l":11.6788,"n":612,"o":11.76,"t":"2026-10-08T17:45:00Z","v":38070,"vw":11.758649},{"c":11.98,"h":11.98,"l":11.8,"n":1102,"o":11.865,"t":"2026-10-08T18:00:00Z","v":171925,"vw":11.857151},{"c":11.975,"h":11.99,"l":11.91,"n":431,"o":11.98,"t":"2026-10-08T18:15:00Z","v":27973,"vw":11.948815},{"c":11.99,"h":12,"l":11.92,"n":593,"o":11.97,"t":"2026-10-08T18:30:00Z","v":33889,"vw":11.968956},{"c":11.88,"h":12.105,"l":11.845,"n":935,"o":11.99,"t":"2026-10-08T18:45:00Z","v":118425,"vw":11.968924},{"c":11.96,"h":11.98,"l":11.88,"n":593,"o":11.88,"t":"2026-10-08T19:00:00Z","v":36805,"vw":11.92325},{"c":11.96,"h":12,"l":11.92,"n":676,"o":11.96,"t":"2026-10-08T19:15:00Z","v":41500,"vw":11.963331},{"c":11.98,"h":11.99,"l":11.95,"n":881,"o":11.97,"t":"2026-10-08T19:30:00Z","v":65465,"vw":11.970982},{"c":12.01,"h":12.08,"l":11.89,"n":2932,"o":11.99,"t":"2026-10-08T19:45:00Z","v":319067,"vw":12.010507},{"c":12.03,"h":12.03,"l":12.01,"n":28,"o":12.01,"t":"2026-10-08T20:00:00Z","v":591081,"vw":12.029995},{"c":12.15,"h":12.15,"l":11.95,"n":12,"o":11.95,"t":"2026-10-09T11:00:00Z","v":408,"vw":12.0125},{"c":11.99,"h":12.09,"l":11.9,"n":200,"o":11.99,"t":"2026-10-09T13:30:00Z","v":245094,"vw":12.067418},{"c":12.05,"h":12.0925,"l":11.92,"n":245,"o":11.975,"t":"2026-10-09T13:45:00Z","v":40471,"vw":11.993587},{"c":12.21,"h":12.25,"l":12.115,"n":246,"o":12.115,"t":"2026-10-09T14:00:00Z","v":14315,"vw":12.201332},{"c":12.17,"h":12.235,"l":12.13,"n":260,"o":12.23,"t":"2026-10-09T14:15:00Z","v":12782,"vw":12.194955},{"c":12.1,"h":12.21,"l":12.06,"n":338,"o":12.15,"t":"2026-10-09T14:30:00Z","v":23647,"vw":12.110752},{"c":12.21,"h":12.21,"l":12.015,"n":320,"o":12.11,"t":"2026-10-09T14:45:00Z","v":27809,"vw":12.134089},{"c":12.05,"h":12.19,"l":12.045,"n":297,"o":12.19,"t":"2026-10-09T15:00:00Z","v":18023,"vw":12.116582},{"c":12.115,"h":12.18,"l":12.06,"n":559,"o":12.06,"t":"2026-10-09T15:15:00Z","v":111025,"vw":12.102408},{"c":12.15,"h":12.19,"l":12.12,"n":416,"o":12.12,"t":"2026-10-09T15:30:00Z","v":37487,"vw":12.157037},{"c":12.2,"h":12.25,"l":12.13,"n":369,"o":12.16,"t":"2026-10-09T15:45:00Z","v":31347,"vw":12.201689},{"c":12.215,"h":12.22,"l":12.15,"n":250,"o":12.19,"t":"2026-10-09T16:00:00Z","v":13607,"vw":12.188859},{"c":12.25,"h":12.27,"l":12.215,"n":388,"o":12.215,"t":"2026-10-09T16:15:00Z","v":20632,"vw":12.237229},{"c":12.19,"h":12.27,"l":12.18,"n":255,"o":12.25,"t":"2026-10-09T16:30:00Z","v":12126,"vw":12.242352},{"c":12.25,"h":12.275,"l":12.2,"n":349,"o":12.2,"t":"2026-10-09T16:45:00Z","v":17880,"vw":12.251279},{"c":12.18,"h":12.29,"l":12.18,"n":374,"o":12.26,"t":"2026-10-09T17:00:00Z","v":21626,"vw":12.234545},{"c":12.085,"h":12.205,"l":12.085,"n":348,"o":12.175,"t":"2026-10-09T17:15:00Z","v":23113,"vw":12.155925},{"c":12.09,"h":12.13,"l":12.08,"n":261,"o":12.1,"t":"2026-10-09T17:30:00Z","v":13794,"vw":12.10069},{"c":12.05,"h":12.08,"l":12.02,"n":269,"o":12.08,"t":"2026-10-09T17:45:00Z","v":13387,"vw":12.050087},{"c":12.05,"h":12.05,"l":12.02,"n":236,"o":12.04,"t":"2026-10-09T18:00:00Z","v":9812,"vw":12.037516},{"c":12.08,"h":12.1,"l":12.04,"n":356,"o":12.05,"t":"2026-10-09T18:15:00Z","v":16920,"vw":12.06826},{"c":12.085,"h":12.12,"l":12.07,"n":349,"o":12.08,"t":"2026-10-09T18:30:00Z","v":15385,"vw":12.100157},{"c":12.04,"h":12.12,"l":12.04,"n":504,"o":12.09,"t":"2026-10-09T18:45:00Z","v":23893,"vw":12.090831},{"c":12.01,"h":12.06,"l":12.01,"n":411,"o":12.04,"t":"2026-10-09T19:00:00Z","v":17599,"vw":12.029888},{"c":11.97,"h":12.03,"l":11.96,"n":353,"o":12,"t":"2026-10-09T19:15:00Z","v":15792,"vw":11.99605},{"c":12,"h":12.01,"l":11.94,"n":837,"o":11.96,"t":"2026-10-09T19:30:00Z","v":42090,"vw":11.967942},{"c":12.005,"h":12.035,"l":11.97,"n":1820,"o":12,"t":"2026-10-09T19:45:00Z","v":92089,"vw":11.99928},{"c":11.99,"h":11.99,"l":11.99,"n":20,"o":11.99,"t":"2026-10-09T20:00:00Z","v":136475,"vw":11.99},{"c":12.15,"h":12.15,"l":11.9,"n":6,"o":11.9,"t":"2026-10-12T08:00:00Z","v":205,"vw":12.025},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-12T08:45:00Z","v":200,"vw":12},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-12T10:15:00Z","v":103,"vw":12},{"c":12.1,"h":12.1,"l":11.9,"n":48,"o":11.9,"t":"2026-10-12T11:00:00Z","v":3605,"vw":12.049098},{"c":11.95,"h":12.05,"l":11.95,"n":22,"o":12.05,"t":"2026-10-12T11:15:00Z","v":4374,"vw":12.000693},{"c":11.92,"h":11.92,"l":11.9,"n":9,"o":11.9,"t":"2026-10-12T11:30:00Z","v":1682,"vw":11.902476},{"c":11.86,"h":11.86,"l":11.82,"n":6,"o":11.82,"t":"2026-10-12T12:00:00Z","v":353,"vw":11.83487},{"c":12.11,"h":12.11,"l":11.96,"n":50,"o":12.11,"t":"2026-10-12T12:45:00Z","v":6497,"vw":12.09131},{"c":12,"h":12,"l":11.98,"n":19,"o":11.98,"t":"2026-10-12T13:00:00Z","v":2877,"vw":11.982095},{"c":12.15,"h":12.15,"l":11.94,"n":52,"o":12.04,"t":"2026-10-12T13:15:00Z","v":6478,"vw":12.049198},{"c":12.03,"h":12.255,"l":11.92,"n":229,"o":12.06,"t":"2026-10-12T13:30:00Z","v":25140,"vw":12.027949},{"c":11.99,"h":12.05,"l":11.95,"n":160,"o":12.04,"t":"2026-10-12T13:45:00Z","v":13130,"vw":12.018263},{"c":11.925,"h":12.01,"l":11.9,"n":274,"o":11.99,"t":"2026-10-12T14:00:00Z","v":13525,"vw":11.960834},{"c":11.95,"h":11.98,"l":11.89,"n":245,"o":11.91,"t":"2026-10-12T14:15:00Z","v":12806,"vw":11.927886},{"c":11.95,"h":11.98,"l":11.92,"n":302,"o":11.95,"t":"2026-10-12T14:30:00Z","v":41344,"vw":11.949935},{"c":11.97,"h":12.03,"l":11.955,"n":214,"o":11.955,"t":"2026-10-12T14:45:00Z","v":10512,"vw":11.983938},{"c":12,"h":12,"l":11.91,"n":375,"o":11.97,"t":"2026-10-12T15:00:00Z","v":18440,"vw":11.948332},{"c":11.97,"h":12.01,"l":11.96,"n":215,"o":12,"t":"2026-10-12T15:15:00Z","v":7549,"vw":11.983791},{"c":11.94,"h":11.99,"l":11.89,"n":236,"o":11.99,"t":"2026-10-12T15:30:00Z","v":15693,"vw":11.934583},{"c":12.07,"h":12.09,"l":11.945,"n":311,"o":11.96,"t":"2026-10-12T15:45:00Z","v":19773,"vw":12.032609},{"c":11.86,"h":12.07,"l":11.86,"n":521,"o":12.07,"t":"2026-10-12T16:00:00Z","v":151581,"vw":11.930838},{"c":11.88,"h":11.895,"l":11.86,"n":276,"o":11.86,"t":"2026-10-12T16:15:00Z","v":15233,"vw":11.86819},{"c":11.92,"h":11.92,"l":11.875,"n":235,"o":11.875,"t":"2026-10-12T16:30:00Z","v":9776,"vw":11.886624},{"c":11.91,"h":11.92,"l":11.9,"n":124,"o":11.915,"t":"2026-10-12T16:45:00Z","v":4690,"vw":11.909241},{"c":11.86,"h":11.91,"l":11.85,"n":226,"o":11.91,"t":"2026-10-12T17:00:00Z","v":10805,"vw":11.876949},{"c":11.875,"h":11.88,"l":11.83,"n":189,"o":11.87,"t":"2026-10-12T17:15:00Z","v":8829,"vw":11.852083},{"c":11.86,"h":11.88,"l":11.83,"n":246,"o":11.87,"t":"2026-10-12T17:30:00Z","v":14874,"vw":11.864105},{"c":11.815,"h":11.85,"l":11.8,"n":206,"o":11.85,"t":"2026-10-12T17:45:00Z","v":7182,"vw":11.821848},{"c":11.86,"h":11.87,"l":11.82,"n":193,"o":11.83,"t":"2026-10-12T18:00:00Z","v":7818,"vw":11.850132},{"c":11.835,"h":11.86,"l":11.83,"n":218,"o":11.86,"t":"2026-10-12T18:15:00Z","v":8978,"vw":11.851246},{"c":11.82,"h":11.85,"l":11.81,"n":214,"o":11.84,"t":"2026-10-12T18:30:00Z","v":8699,"vw":11.82349},{"c":11.78,"h":11.83,"l":11.775,"n":304,"o":11.82,"t":"2026-10-12T18:45:00Z","v":13805,"vw":11.790893},{"c":11.755,"h":11.78,"l":11.73,"n":322,"o":11.78,"t":"2026-10-12T19:00:00Z","v":16170,"vw":11.758903},{"c":11.76,"h":11.78,"l":11.75,"n":269,"o":11.75,"t":"2026-10-12T19:15:00Z","v":12865,"vw":11.76242},{"c":11.76,"h":11.77,"l":11.739,"n":641,"o":11.76,"t":"2026-10-12T19:30:00Z","v":31833,"vw":11.75242},{"c":11.81,"h":11.84,"l":11.73,"n":2128,"o":11.76,"t":"2026-10-12T19:45:00Z","v":143990,"vw":11.807892},{"c":11.81,"h":11.81,"l":11.81,"n":24,"o":11.81,"t":"2026-10-12T20:00:00Z","v":180359,"vw":11.81},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-12T20:45:00Z","v":115,"vw":11.9},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-13T11:45:00Z","v":100,"vw":11.7},{"c":11.64,"h":11.85,"l":11.63,"n":49,"o":11.7,"t":"2026-10-13T12:00:00Z","v":5074,"vw":11.737338},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-13T12:30:00Z","v":1002,"vw":11.7},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-13T12:45:00Z","v":504,"vw":11.65},{"c":11.74,"h":11.74,"l":11.74,"n":15,"o":11.74,"t":"2026-10-13T13:00:00Z","v":1904,"vw":11.74},{"c":11.73,"h":11.915,"l":11.59,"n":150,"o":11.68,"t":"2026-10-13T13:30:00Z","v":93581,"vw":11.616901},{"c":11.58,"h":11.65,"l":11.55,"n":253,"o":11.65,"t":"2026-10-13T13:45:00Z","v":65354,"vw":11.573055},{"c":11.655,"h":11.735,"l":11.6,"n":340,"o":11.6,"t":"2026-10-13T14:00:00Z","v":26909,"vw":11.653286},{"c":11.59,"h":11.67,"l":11.57,"n":207,"o":11.66,"t":"2026-10-13T14:15:00Z","v":13352,"vw":11.610738},{"c":11.6001,"h":11.625,"l":11.55,"n":252,"o":11.59,"t":"2026-10-13T14:30:00Z","v":14853,"vw":11.592643},{"c":11.49,"h":11.64,"l":11.49,"n":273,"o":11.63,"t":"2026-10-13T14:45:00Z","v":21079,"vw":11.586279},{"c":11.45,"h":11.51,"l":11.42,"n":305,"o":11.49,"t":"2026-10-13T15:00:00Z","v":18603,"vw":11.464559},{"c":11.5,"h":11.58,"l":11.38,"n":349,"o":11.44,"t":"2026-10-13T15:15:00Z","v":23578,"vw":11.475436},{"c":11.44,"h":11.48,"l":11.35,"n":425,"o":11.48,"t":"2026-10-13T15:30:00Z","v":61350,"vw":11.420096},{"c":11.575,"h":11.575,"l":11.42,"n":581,"o":11.45,"t":"2026-10-13T15:45:00Z","v":76731,"vw":11.448285},{"c":11.555,"h":11.61,"l":11.5324,"n":169,"o":11.59,"t":"2026-10-13T16:00:00Z","v":7791,"vw":11.576304},{"c":11.67,"h":11.71,"l":11.56,"n":310,"o":11.56,"t":"2026-10-13T16:15:00Z","v":19096,"vw":11.634728},{"c":11.695,"h":11.71,"l":11.67,"n":91,"o":11.67,"t":"2026-10-13T16:30:00Z","v":4696,"vw":11.688494},{"c":11.635,"h":11.7,"l":11.635,"n":167,"o":11.7,"t":"2026-10-13T16:45:00Z","v":7657,"vw":11.668948},{"c":11.55,"h":11.655,"l":11.55,"n":278,"o":11.63,"t":"2026-10-13T17:00:00Z","v":16051,"vw":11.626115},{"c":11.54,"h":11.565,"l":11.535,"n":157,"o":11.565,"t":"2026-10-13T17:15:00Z","v":5513,"vw":11.546318},{"c":11.5,"h":11.58,"l":11.5,"n":278,"o":11.55,"t":"2026-10-13T17:30:00Z","v":16227,"vw":11.545361},{"c":11.52,"h":11.54,"l":11.5,"n":256,"o":11.51,"t":"2026-10-13T17:45:00Z","v":11372,"vw":11.522141},{"c":11.5,"h":11.56,"l":11.49,"n":316,"o":11.52,"t":"2026-10-13T18:00:00Z","v":29272,"vw":11.515663},{"c":11.55,"h":11.55,"l":11.4901,"n":295,"o":11.5,"t":"2026-10-13T18:15:00Z","v":15824,"vw":11.513976},{"c":11.54,"h":11.55,"l":11.54,"n":206,"o":11.55,"t":"2026-10-13T18:30:00Z","v":12852,"vw":11.54648},{"c":11.52,"h":11.55,"l":11.46,"n":492,"o":11.535,"t":"2026-10-13T18:45:00Z","v":46345,"vw":11.504996},{"c":11.54,"h":11.545,"l":11.51,"n":278,"o":11.53,"t":"2026-10-13T19:00:00Z","v":15431,"vw":11.530989},{"c":11.54,"h":11.54,"l":11.49,"n":363,"o":11.54,"t":"2026-10-13T19:15:00Z","v":21557,"vw":11.515778},{"c":11.525,"h":11.55,"l":11.52,"n":664,"o":11.53,"t":"2026-10-13T19:30:00Z","v":39147,"vw":11.53433},{"c":11.31,"h":11.525,"l":11.29,"n":2219,"o":11.525,"t":"2026-10-13T19:45:00Z","v":188914,"vw":11.375119},{"c":11.43,"h":11.44,"l":11.31,"n":35,"o":11.31,"t":"2026-10-13T20:00:00Z","v":257964,"vw":11.310694},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-13T20:15:00Z","v":146,"vw":11.45},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T11:15:00Z","v":208,"vw":11.55},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-14T12:45:00Z","v":300,"vw":11.31},{"c":11.465,"h":11.53,"l":11.2,"n":495,"o":11.35,"t":"2026-10-14T13:30:00Z","v":58675,"vw":11.336591},{"c":11.62,"h":11.835,"l":11.53,"n":705,"o":11.53,"t":"2026-10-14T13:45:00Z","v":61089,"vw":11.625525},{"c":11.635,"h":11.77,"l":11.6,"n":422,"o":11.62,"t":"2026-10-14T14:00:00Z","v":28542,"vw":11.686453},{"c":11.49,"h":11.69,"l":11.465,"n":792,"o":11.635,"t":"2026-10-14T14:15:00Z","v":69994,"vw":11.571895},{"c":11.555,"h":11.58,"l":11.43,"n":670,"o":11.47,"t":"2026-10-14T14:30:00Z","v":71398,"vw":11.530786},{"c":11.55,"h":11.6,"l":11.505,"n":360,"o":11.56,"t":"2026-10-14T14:45:00Z","v":38590,"vw":11.570177},{"c":11.56,"h":11.56,"l":11.51,"n":214,"o":11.555,"t":"2026-10-14T15:00:00Z","v":12415,"vw":11.537388},{"c":11.52,"h":11.58,"l":11.47,"n":260,"o":11.58,"t":"2026-10-14T15:15:00Z","v":44038,"vw":11.50084},{"c":11.52,"h":11.55,"l":11.5,"n":229,"o":11.51,"t":"2026-10-14T15:30:00Z","v":14875,"vw":11.524052},{"c":11.52,"h":11.58,"l":11.45,"n":533,"o":11.535,"t":"2026-10-14T15:45:00Z","v":54204,"vw":11.524695},{"c":11.41,"h":11.53,"l":11.41,"n":390,"o":11.52,"t":"2026-10-14T16:00:00Z","v":62318,"vw":11.490218},{"c":11.485,"h":11.485,"l":11.41,"n":327,"o":11.41,"t":"2026-10-14T16:15:00Z","v":19183,"vw":11.442114},{"c":11.47,"h":11.485,"l":11.44,"n":331,"o":11.47,"t":"2026-10-14T16:30:00Z","v":17810,"vw":11.467213},{"c":11.505,"h":11.505,"l":11.456,"n":282,"o":11.47,"t":"2026-10-14T16:45:00Z","v":13264,"vw":11.477188},{"c":11.54,"h":11.6,"l":11.47,"n":550,"o":11.52,"t":"2026-10-14T17:00:00Z","v":33158,"vw":11.523991},{"c":11.54,"h":11.56,"l":11.5,"n":375,"o":11.54,"t":"2026-10-14T17:15:00Z","v":42700,"vw":11.53415},{"c":11.565,"h":11.624,"l":11.545,"n":462,"o":11.545,"t":"2026-10-14T17:30:00Z","v":29274,"vw":11.588981},{"c":11.6,"h":11.6,"l":11.56,"n":344,"o":11.565,"t":"2026-10-14T17:45:00Z","v":19790,"vw":11.570369},{"c":11.61,"h":11.64,"l":11.57,"n":452,"o":11.605,"t":"2026-10-14T18:00:00Z","v":24648,"vw":11.597854},{"c":11.535,"h":11.62,"l":11.535,"n":427,"o":11.6,"t":"2026-10-14T18:15:00Z","v":21744,"vw":11.574589},{"c":11.495,"h":11.575,"l":11.47,"n":737,"o":11.54,"t":"2026-10-14T18:30:00Z","v":120949,"vw":11.509285},{"c":11.54,"h":11.61,"l":11.515,"n":619,"o":11.515,"t":"2026-10-14T18:45:00Z","v":43538,"vw":11.552469},{"c":11.465,"h":11.53,"l":11.39,"n":609,"o":11.53,"t":"2026-10-14T19:00:00Z","v":34180,"vw":11.436445},{"c":11.505,"h":11.52,"l":11.45,"n":590,"o":11.46,"t":"2026-10-14T19:15:00Z","v":39382,"vw":11.488183},{"c":11.51,"h":11.56,"l":11.43,"n":1081,"o":11.505,"t":"2026-10-14T19:30:00Z","v":116359,"vw":11.501382},{"c":11.6,"h":11.71,"l":11.51,"n":3419,"o":11.51,"t":"2026-10-14T19:45:00Z","v":431024,"vw":11.628684},{"c":11.59,"h":11.59,"l":11.59,"n":20,"o":11.59,"t":"2026-10-14T20:00:00Z","v":247110,"vw":11.59},{"c":11.53,"h":11.56,"l":11.5,"n":5,"o":11.56,"t":"2026-10-15T08:00:00Z","v":521,"vw":11.53},{"c":11.6,"h":11.6,"l":11.6,"n":7,"o":11.6,"t":"2026-10-15T11:15:00Z","v":205,"vw":11.6},{"c":11.72,"h":11.72,"l":11.72,"n":5,"o":11.72,"t":"2026-10-15T12:30:00Z","v":599,"vw":11.72},{"c":11.7,"h":11.7,"l":11.7,"n":20,"o":11.7,"t":"2026-10-15T12:45:00Z","v":349,"vw":11.7},{"c":11.71,"h":11.94,"l":11.53,"n":258,"o":11.74,"t":"2026-10-15T13:30:00Z","v":29388,"vw":11.779489},{"c":11.89,"h":11.9,"l":11.7,"n":397,"o":11.724,"t":"2026-10-15T13:45:00Z","v":22264,"vw":11.768859},{"c":12.065,"h":12.09,"l":11.93,"n":712,"o":11.93,"t":"2026-10-15T14:00:00Z","v":68036,"vw":12.008851},{"c":12.07,"h":12.125,"l":11.99,"n":504,"o":12.05,"t":"2026-10-15T14:15:00Z","v":37846,"vw":12.059709},{"c":12.21,"h":12.21,"l":11.99,"n":609,"o":12.05,"t":"2026-10-15T14:30:00Z","v":38557,"vw":12.072345},{"c":12.22,"h":12.25,"l":12.12,"n":567,"o":12.205,"t":"2026-10-15T14:45:00Z","v":30298,"vw":12.169264},{"c":12.365,"h":12.37,"l":12.21,"n":546,"o":12.21,"t":"2026-10-15T15:00:00Z","v":58217,"vw":12.290953},{"c":12.33,"h":12.41,"l":12.325,"n":235,"o":12.365,"t":"2026-10-15T15:15:00Z","v":10497,"vw":12.380084},{"c":12.305,"h":12.36,"l":12.3,"n":416,"o":12.35,"t":"2026-10-15T15:30:00Z","v":23622,"vw":12.339043},{"c":12.36,"h":12.36,"l":12.281,"n":476,"o":12.31,"t":"2026-10-15T15:45:00Z","v":30386,"vw":12.317309},{"c":12.425,"h":12.43,"l":12.355,"n":397,"o":12.355,"t":"2026-10-15T16:00:00Z","v":22085,"vw":12.398839},{"c":12.42,"h":12.43,"l":12.39,"n":380,"o":12.425,"t":"2026-10-15T16:15:00Z","v":23171,"vw":12.414657},{"c":12.465,"h":12.51,"l":12.42,"n":335,"o":12.43,"t":"2026-10-15T16:30:00Z","v":17318,"vw":12.447656},{"c":12.45,"h":12.47,"l":12.43,"n":265,"o":12.47,"t":"2026-10-15T16:45:00Z","v":18483,"vw":12.455711},{"c":12.42,"h":12.48,"l":12.4,"n":369,"o":12.45,"t":"2026-10-15T17:00:00Z","v":18358,"vw":12.440076},{"c":12.47,"h":12.56,"l":12.42,"n":467,"o":12.42,"t":"2026-10-15T17:15:00Z","v":37962,"vw":12.501361},{"c":12.525,"h":12.53,"l":12.445,"n":272,"o":12.47,"t":"2026-10-15T17:30:00Z","v":15319,"vw":12.494124},{"c":12.565,"h":12.63,"l":12.525,"n":643,"o":12.525,"t":"2026-10-15T17:45:00Z","v":47672,"vw":12.57383},{"c":12.58,"h":12.61,"l":12.545,"n":648,"o":12.565,"t":"2026-10-15T18:00:00Z","v":53060,"vw":12.571922},{"c":12.575,"h":12.62,"l":12.56,"n":398,"o":12.58,"t":"2026-10-15T18:15:00Z","v":28118,"vw":12.582237},{"c":12.57,"h":12.62,"l":12.55,"n":569,"o":12.575,"t":"2026-10-15T18:30:00Z","v":46603,"vw":12.576185},{"c":12.6,"h":12.63,"l":12.56,"n":590,"o":12.57,"t":"2026-10-15T18:45:00Z","v":30540,"vw":12.588845},{"c":12.66,"h":12.66,"l":12.6,"n":460,"o":12.6,"t":"2026-10-15T19:00:00Z","v":23574,"vw":12.628617},{"c":12.6,"h":12.675,"l":12.58,"n":667,"o":12.66,"t":"2026-10-15T19:15:00Z","v":32641,"vw":12.623768},{"c":12.75,"h":12.75,"l":12.55,"n":1027,"o":12.58,"t":"2026-10-15T19:30:00Z","v":82173,"vw":12.651707},{"c":12.75,"h":12.89,"l":12.69,"n":3822,"o":12.74,"t":"2026-10-15T19:45:00Z","v":432108,"vw":12.792507},{"c":12.77,"h":12.77,"l":12.77,"n":22,"o":12.77,"t":"2026-10-15T20:00:00Z","v":259605,"vw":12.77},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-15T20:15:00Z","v":3000,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-15T21:00:00Z","v":100,"vw":12.52},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-15T23:15:00Z","v":100,"vw":12.74},{"c":12.9,"h":12.9,"l":12.7,"n":23,"o":12.7,"t":"2026-10-16T11:00:00Z","v":573,"vw":12.8},{"c":12.81,"h":12.81,"l":12.77,"n":63,"o":12.77,"t":"2026-10-16T12:30:00Z","v":1323,"vw":12.782841},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-16T12:45:00Z","v":183,"vw":12.77},{"c":12.77,"h":12.77,"l":12.75,"n":5,"o":12.75,"t":"2026-10-16T13:15:00Z","v":726,"vw":12.767143},{"c":12.41,"h":12.75,"l":12.32,"n":335,"o":12.75,"t":"2026-10-16T13:30:00Z","v":37723,"vw":12.623008},{"c":12.189,"h":12.38,"l":12.15,"n":349,"o":12.38,"t":"2026-10-16T13:45:00Z","v":20365,"vw":12.214454},{"c":12.36,"h":12.36,"l":12.21,"n":389,"o":12.23,"t":"2026-10-16T14:00:00Z","v":15310,"vw":12.276666},{"c":12.36,"h":12.425,"l":12.2906,"n":246,"o":12.32,"t":"2026-10-16T14:15:00Z","v":9780,"vw":12.357165},{"c":12.38,"h":12.44,"l":12.34,"n":281,"o":12.365,"t":"2026-10-16T14:30:00Z","v":29895,"vw":12.389619},{"c":12.4,"h":12.415,"l":12.36,"n":143,"o":12.39,"t":"2026-10-16T14:45:00Z","v":6571,"vw":12.387469},{"c":12.2,"h":12.395,"l":12.2,"n":269,"o":12.395,"t":"2026-10-16T15:00:00Z","v":12009,"vw":12.276796},{"c":12.135,"h":12.18,"l":12.045,"n":327,"o":12.18,"t":"2026-10-16T15:15:00Z","v":18965,"vw":12.100227},{"c":12.18,"h":12.225,"l":12.15,"n":210,"o":12.17,"t":"2026-10-16T15:30:00Z","v":10253,"vw":12.18921},{"c":12.13,"h":12.245,"l":12.13,"n":252,"o":12.195,"t":"2026-10-16T15:45:00Z","v":16872,"vw":12.196459},{"c":12.055,"h":12.145,"l":12.025,"n":432,"o":12.14,"t":"2026-10-16T16:00:00Z","v":16371,"vw":12.073281},{"c":12.16,"h":12.21,"l":12.05,"n":561,"o":12.05,"t":"2026-10-16T16:15:00Z","v":25391,"vw":12.137359},{"c":12.15,"h":12.17,"l":12.12,"n":285,"o":12.14,"t":"2026-10-16T16:30:00Z","v":8680,"vw":12.142525},{"c":12.175,"h":12.195,"l":12.14,"n":199,"o":12.15,"t":"2026-10-16T16:45:00Z","v":7502,"vw":12.178255},{"c":12.14,"h":12.19,"l":12.14,"n":363,"o":12.19,"t":"2026-10-16T17:00:00Z","v":12295,"vw":12.172929},{"c":12.155,"h":12.16,"l":12.12,"n":360,"o":12.14,"t":"2026-10-16T17:15:00Z","v":9668,"vw":12.144783},{"c":12.19,"h":12.23,"l":12.14,"n":338,"o":12.14,"t":"2026-10-16T17:30:00Z","v":13104,"vw":12.191838},{"c":12.19,"h":12.22,"l":12.155,"n":233,"o":12.195,"t":"2026-10-16T17:45:00Z","v":10445,"vw":12.190563},{"c":12.18,"h":12.2,"l":12.15,"n":453,"o":12.175,"t":"2026-10-16T18:00:00Z","v":15004,"vw":12.1734},{"c":12.2,"h":12.23,"l":12.18,"n":296,"o":12.2,"t":"2026-10-16T18:15:00Z","v":10813,"vw":12.209704},{"c":12.28,"h":12.28,"l":12.21,"n":495,"o":12.22,"t":"2026-10-16T18:30:00Z","v":14475,"vw":12.254687},{"c":12.26,"h":12.27,"l":12.23,"n":573,"o":12.265,"t":"2026-10-16T18:45:00Z","v":19164,"vw":12.251338},{"c":12.285,"h":12.3,"l":12.24,"n":643,"o":12.26,"t":"2026-10-16T19:00:00Z","v":24390,"vw":12.268191},{"c":12.36,"h":12.415,"l":12.285,"n":1314,"o":12.285,"t":"2026-10-16T19:15:00Z","v":68908,"vw":12.364893},{"c":12.33,"h":12.38,"l":12.315,"n":1206,"o":12.36,"t":"2026-10-16T19:30:00Z","v":84192,"vw":12.341968},{"c":12.36,"h":12.38,"l":12.295,"n":2305,"o":12.34,"t":"2026-10-16T19:45:00Z","v":180345,"vw":12.339442},{"c":12.37,"h":12.37,"l":12.35,"n":25,"o":12.35,"t":"2026-10-16T20:00:00Z","v":220856,"vw":12.350042},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-16T20:45:00Z","v":216,"vw":12.45},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-16T21:00:00Z","v":590,"vw":12.5},{"c":12.53,"h":12.54,"l":12.41,"n":5,"o":12.54,"t":"2026-10-19T08:00:00Z","v":3500,"vw":12.519714},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-19T12:15:00Z","v":115,"vw":12.5},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-19T13:00:00Z","v":225,"vw":12.54},{"c":12.24,"h":12.6525,"l":12.24,"n":322,"o":12.46,"t":"2026-10-19T13:30:00Z","v":21774,"vw":12.479784},{"c":12.15,"h":12.27,"l":12.14,"n":235,"o":12.26,"t":"2026-10-19T13:45:00Z","v":17104,"vw":12.192824},{"c":12.19,"h":12.27,"l":12.15,"n":374,"o":12.175,"t":"2026-10-19T14:00:00Z","v":20991,"vw":12.223483},{"c":12.395,"h":12.4,"l":12.22,"n":395,"o":12.22,"t":"2026-10-19T14:15:00Z","v":21729,"vw":12.327963},{"c":12.33,"h":12.45,"l":12.29,"n":426,"o":12.41,"t":"2026-10-19T14:30:00Z","v":22033,"vw":12.379958},{"c":12.46,"h":12.46,"l":12.36,"n":275,"o":12.36,"t":"2026-10-19T14:45:00Z","v":15264,"vw":12.4182},{"c":12.475,"h":12.49,"l":12.425,"n":252,"o":12.46,"t":"2026-10-19T15:00:00Z","v":11430,"vw":12.459564},{"c":12.54,"h":12.56,"l":12.445,"n":305,"o":12.49,"t":"2026-10-19T15:15:00Z","v":14822,"vw":12.505777},{"c":12.55,"h":12.565,"l":12.52,"n":194,"o":12.54,"t":"2026-10-19T15:30:00Z","v":7670,"vw":12.54357},{"c":12.48,"h":12.54,"l":12.48,"n":165,"o":12.54,"t":"2026-10-19T15:45:00Z","v":6864,"vw":12.508991},{"c":12.59,"h":12.6,"l":12.46,"n":331,"o":12.4675,"t":"2026-10-19T16:00:00Z","v":19874,"vw":12.507276},{"c":12.6,"h":12.61,"l":12.575,"n":221,"o":12.585,"t":"2026-10-19T16:15:00Z","v":11523,"vw":12.588423},{"c":12.62,"h":12.66,"l":12.6,"n":278,"o":12.61,"t":"2026-10-19T16:30:00Z","v":23249,"vw":12.631868},{"c":12.62,"h":12.63,"l":12.56,"n":365,"o":12.61,"t":"2026-10-19T16:45:00Z","v":16997,"vw":12.600835},{"c":12.65,"h":12.665,"l":12.62,"n":251,"o":12.62,"t":"2026-10-19T17:00:00Z","v":10629,"vw":12.652061},{"c":12.69,"h":12.705,"l":12.64,"n":374,"o":12.66,"t":"2026-10-19T17:15:00Z","v":19970,"vw":12.680564},{"c":12.63,"h":12.7,"l":12.62,"n":247,"o":12.69,"t":"2026-10-19T17:30:00Z","v":13912,"vw":12.672254},{"c":12.6,"h":12.61,"l":12.58,"n":96,"o":12.61,"t":"2026-10-19T17:45:00Z","v":3627,"vw":12.6011},{"c":12.6,"h":12.615,"l":12.55,"n":497,"o":12.6,"t":"2026-10-19T18:00:00Z","v":40485,"vw":12.598152},{"c":12.58,"h":12.615,"l":12.58,"n":237,"o":12.605,"t":"2026-10-19T18:15:00Z","v":15027,"vw":12.602616},{"c":12.495,"h":12.6,"l":12.47,"n":610,"o":12.59,"t":"2026-10-19T18:30:00Z","v":44634,"vw":12.54218},{"c":12.5,"h":12.545,"l":12.48,"n":495,"o":12.495,"t":"2026-10-19T18:45:00Z","v":42598,"vw":12.517996},{"c":12.62,"h":12.63,"l":12.475,"n":696,"o":12.51,"t":"2026-10-19T19:00:00Z","v":49989,"vw":12.537152},{"c":12.66,"h":12.68,"l":12.585,"n":899,"o":12.615,"t":"2026-10-19T19:15:00Z","v":52629,"vw":12.642951},{"c":12.64,"h":12.68,"l":12.63,"n":904,"o":12.68,"t":"2026-10-19T19:30:00Z","v":70036,"vw":12.65095},{"c":12.74,"h":12.74,"l":12.6,"n":3720,"o":12.64,"t":"2026-10-19T19:45:00Z","v":318071,"vw":12.680258},{"c":12.72,"h":12.72,"l":12.72,"n":32,"o":12.72,"t":"2026-10-19T20:00:00Z","v":250464,"vw":12.72},{"c":12.54,"h":12.54,"l":12.52,"n":7,"o":12.54,"t":"2026-10-19T20:30:00Z","v":1500,"vw":12.535713},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-19T22:15:00Z","v":240,"vw":12.67},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-20T08:00:00Z","v":101,"vw":12.9},{"c":12.65,"h":12.65,"l":12.65,"n":7,"o":12.65,"t":"2026-10-20T11:00:00Z","v":115,"vw":12.65},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-20T13:15:00Z","v":698,"vw":12.73},{"c":13.195,"h":13.23,"l":12.52,"n":365,"o":12.79,"t":"2026-10-20T13:30:00Z","v":35378,"vw":12.902069},{"c":13.45,"h":13.605,"l":13.12,"n":880,"o":13.28,"t":"2026-10-20T13:45:00Z","v":106372,"vw":13.40291},{"c":13.83,"h":13.86,"l":13.43,"n":1018,"o":13.48,"t":"2026-10-20T14:00:00Z","v":161083,"vw":13.74161},{"c":13.82,"h":13.94,"l":13.77,"n":597,"o":13.85,"t":"2026-10-20T14:15:00Z","v":47232,"vw":13.867122},{"c":13.94,"h":14,"l":13.77,"n":693,"o":13.83,"t":"2026-10-20T14:30:00Z","v":52340,"vw":13.905765},{"c":14,"h":14.025,"l":13.86,"n":711,"o":13.96,"t":"2026-10-20T14:45:00Z","v":76175,"vw":13.938349},{"c":14.055,"h":14.2,"l":13.97,"n":851,"o":14.02,"t":"2026-10-20T15:00:00Z","v":78505,"vw":14.121299},{"c":14.165,"h":14.3099,"l":14.05,"n":853,"o":14.055,"t":"2026-10-20T15:15:00Z","v":69715,"vw":14.178433},{"c":14.14,"h":14.185,"l":14.05,"n":853,"o":14.13,"t":"2026-10-20T15:30:00Z","v":85015,"vw":14.13892},{"c":14.02,"h":14.145,"l":14.01,"n":409,"o":14.145,"t":"2026-10-20T15:45:00Z","v":22121,"vw":14.075516},{"c":13.98,"h":14.08,"l":13.935,"n":436,"o":14.035,"t":"2026-10-20T16:00:00Z","v":41317,"vw":13.993361},{"c":13.97,"h":14.014,"l":13.87,"n":1020,"o":13.94,"t":"2026-10-20T16:15:00Z","v":101624,"vw":13.961632},{"c":13.975,"h":14.02,"l":13.95,"n":519,"o":13.96,"t":"2026-10-20T16:30:00Z","v":49491,"vw":13.993373},{"c":13.945,"h":14.02,"l":13.92,"n":508,"o":13.975,"t":"2026-10-20T16:45:00Z","v":42963,"vw":13.987843},{"c":13.87,"h":13.965,"l":13.8,"n":469,"o":13.945,"t":"2026-10-20T17:00:00Z","v":33162,"vw":13.888899},{"c":13.81,"h":13.93,"l":13.79,"n":519,"o":13.89,"t":"2026-10-20T17:15:00Z","v":41124,"vw":13.896672},{"c":13.9,"h":13.94,"l":13.765,"n":470,"o":13.81,"t":"2026-10-20T17:30:00Z","v":42013,"vw":13.877622},{"c":13.79,"h":13.94,"l":13.75,"n":353,"o":13.88,"t":"2026-10-20T17:45:00Z","v":121372,"vw":13.879115},{"c":13.83,"h":13.84,"l":13.71,"n":520,"o":13.79,"t":"2026-10-20T18:00:00Z","v":34117,"vw":13.779377},{"c":13.84,"h":13.91,"l":13.78,"n":447,"o":13.83,"t":"2026-10-20T18:15:00Z","v":23052,"vw":13.854361},{"c":13.84,"h":13.94,"l":13.8,"n":551,"o":13.84,"t":"2026-10-20T18:30:00Z","v":34579,"vw":13.883419},{"c":13.85,"h":13.88,"l":13.825,"n":515,"o":13.845,"t":"2026-10-20T18:45:00Z","v":24956,"vw":13.860235},{"c":13.865,"h":13.94,"l":13.85,"n":745,"o":13.855,"t":"2026-10-20T19:00:00Z","v":45282,"vw":13.896245},{"c":13.775,"h":13.865,"l":13.73,"n":721,"o":13.865,"t":"2026-10-20T19:15:00Z","v":40926,"vw":13.776894},{"c":13.77,"h":13.85,"l":13.74,"n":1315,"o":13.79,"t":"2026-10-20T19:30:00Z","v":100500,"vw":13.788891},{"c":13.8,"h":13.83,"l":13.66,"n":3345,"o":13.78,"t":"2026-10-20T19:45:00Z","v":305933,"vw":13.757819},{"c":13.78,"h":13.78,"l":13.78,"n":22,"o":13.78,"t":"2026-10-20T20:00:00Z","v":150372,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-20T20:15:00Z","v":31861,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-20T21:00:00Z","v":12279,"vw":13.78},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-20T21:30:00Z","v":100,"vw":13.91},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-21T08:00:00Z","v":204,"vw":13.95},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-21T08:15:00Z","v":131,"vw":13.72},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-21T11:15:00Z","v":105,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":8,"o":13.85,"t":"2026-10-21T12:00:00Z","v":881,"vw":13.85},{"c":13.87,"h":13.87,"l":13.87,"n":8,"o":13.87,"t":"2026-10-21T12:45:00Z","v":343,"vw":13.87},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-21T13:15:00Z","v":400,"vw":13.825},{"c":14.06,"h":14.1,"l":13.78,"n":491,"o":13.81,"t":"2026-10-21T13:30:00Z","v":92727,"vw":13.967565},{"c":13.92,"h":14.05,"l":13.87,"n":1393,"o":14.01,"t":"2026-10-21T13:45:00Z","v":107281,"vw":13.93457},{"c":13.835,"h":13.95,"l":13.75,"n":402,"o":13.94,"t":"2026-10-21T14:00:00Z","v":41029,"vw":13.796346},{"c":13.955,"h":13.97,"l":13.84,"n":192,"o":13.86,"t":"2026-10-21T14:15:00Z","v":7190,"vw":13.892247},{"c":14.08,"h":14.08,"l":13.905,"n":527,"o":13.97,"t":"2026-10-21T14:30:00Z","v":62875,"vw":14.002985},{"c":14.19,"h":14.19,"l":13.98,"n":957,"o":14.11,"t":"2026-10-21T14:45:00Z","v":387588,"vw":14.015751},{"c":14.07,"h":14.2044,"l":14.04,"n":345,"o":14.2044,"t":"2026-10-21T15:00:00Z","v":21576,"vw":14.108845},{"c":13.91,"h":14.08,"l":13.905,"n":338,"o":14.075,"t":"2026-10-21T15:15:00Z","v":26849,"vw":13.973272},{"c":13.885,"h":13.91,"l":13.83,"n":212,"o":13.89,"t":"2026-10-21T15:30:00Z","v":9213,"vw":13.865317},{"c":13.85,"h":13.92,"l":13.82,"n":306,"o":13.87,"t":"2026-10-21T15:45:00Z","v":16391,"vw":13.87634},{"c":13.87,"h":13.88,"l":13.81,"n":410,"o":13.83,"t":"2026-10-21T16:00:00Z","v":22850,"vw":13.851128},{"c":13.84,"h":13.895,"l":13.785,"n":282,"o":13.87,"t":"2026-10-21T16:15:00Z","v":27094,"vw":13.870897},{"c":13.835,"h":13.91,"l":13.81,"n":213,"o":13.84,"t":"2026-10-21T16:30:00Z","v":13054,"vw":13.854786},{"c":13.905,"h":13.905,"l":13.855,"n":133,"o":13.86,"t":"2026-10-21T16:45:00Z","v":5414,"vw":13.871536},{"c":13.88,"h":13.9,"l":13.85,"n":194,"o":13.895,"t":"2026-10-21T17:00:00Z","v":7192,"vw":13.877151},{"c":13.82,"h":13.885,"l":13.77,"n":235,"o":13.885,"t":"2026-10-21T17:15:00Z","v":20442,"vw":13.822299},{"c":13.91,"h":13.93,"l":13.8,"n":270,"o":13.8,"t":"2026-10-21T17:30:00Z","v":20799,"vw":13.869872},{"c":13.86,"h":13.91,"l":13.86,"n":226,"o":13.91,"t":"2026-10-21T17:45:00Z","v":10989,"vw":13.882118},{"c":13.84,"h":13.88,"l":13.82,"n":186,"o":13.86,"t":"2026-10-21T18:00:00Z","v":8464,"vw":13.851157},{"c":13.92,"h":13.92,"l":13.85,"n":314,"o":13.86,"t":"2026-10-21T18:15:00Z","v":15374,"vw":13.88641},{"c":13.89,"h":13.915,"l":13.88,"n":289,"o":13.91,"t":"2026-10-21T18:30:00Z","v":14810,"vw":13.900069},{"c":13.785,"h":13.885,"l":13.785,"n":463,"o":13.885,"t":"2026-10-21T18:45:00Z","v":21842,"vw":13.819713},{"c":13.795,"h":13.835,"l":13.7401,"n":431,"o":13.76,"t":"2026-10-21T19:00:00Z","v":21222,"vw":13.792602},{"c":13.83,"h":13.83,"l":13.785,"n":422,"o":13.81,"t":"2026-10-21T19:15:00Z","v":20937,"vw":13.809756},{"c":13.9,"h":13.91,"l":13.785,"n":1043,"o":13.83,"t":"2026-10-21T19:30:00Z","v":102145,"vw":13.838722},{"c":13.87,"h":13.95,"l":13.775,"n":3269,"o":13.9,"t":"2026-10-21T19:45:00Z","v":244591,"vw":13.855476},{"c":13.85,"h":13.85,"l":13.82,"n":28,"o":13.85,"t":"2026-10-21T20:00:00Z","v":195575,"vw":13.849696},{"c":13.84,"h":13.84,"l":13.84,"n":31,"o":13.84,"t":"2026-10-21T20:15:00Z","v":435,"vw":13.84},{"c":13.86,"h":13.86,"l":13.86,"n":12,"o":13.86,"t":"2026-10-21T20:30:00Z","v":589,"vw":13.86},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-21T23:15:00Z","v":300,"vw":13.97},{"c":13.81,"h":13.9,"l":13.81,"n":6,"o":13.9,"t":"2026-10-22T09:00:00Z","v":303,"vw":13.866667},{"c":13.74,"h":13.85,"l":13.6,"n":21,"o":13.6,"t":"2026-10-22T09:15:00Z","v":1009,"vw":13.718},{"c":13.8,"h":13.85,"l":13.8,"n":16,"o":13.85,"t":"2026-10-22T11:00:00Z","v":418,"vw":13.825},{"c":13.7,"h":13.7,"l":13.7,"n":8,"o":13.7,"t":"2026-10-22T11:30:00Z","v":991,"vw":13.7},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-22T12:00:00Z","v":102,"vw":13.9},{"c":13.98,"h":14.12,"l":13.565,"n":104,"o":13.67,"t":"2026-10-22T13:30:00Z","v":52402,"vw":13.891445},{"c":14.11,"h":14.14,"l":13.93,"n":120,"o":13.93,"t":"2026-10-22T13:45:00Z","v":6391,"vw":14.069918},{"c":13.75,"h":14.11,"l":13.75,"n":214,"o":14.11,"t":"2026-10-22T14:00:00Z","v":12215,"vw":13.979469},{"c":13.63,"h":13.75,"l":13.61,"n":234,"o":13.74,"t":"2026-10-22T14:15:00Z","v":15808,"vw":13.683707},{"c":13.66,"h":13.66,"l":13.49,"n":352,"o":13.6,"t":"2026-10-22T14:30:00Z","v":23307,"vw":13.569737},{"c":13.565,"h":13.665,"l":13.5308,"n":187,"o":13.66,"t":"2026-10-22T14:45:00Z","v":10937,"vw":13.596728},{"c":13.56,"h":13.62,"l":13.54,"n":238,"o":13.59,"t":"2026-10-22T15:00:00Z","v":22517,"vw":13.572114},{"c":13.655,"h":13.7399,"l":13.61,"n":256,"o":13.61,"t":"2026-10-22T15:15:00Z","v":17421,"vw":13.677436},{"c":13.635,"h":13.7,"l":13.63,"n":163,"o":13.67,"t":"2026-10-22T15:30:00Z","v":6866,"vw":13.671151},{"c":13.74,"h":13.74,"l":13.635,"n":292,"o":13.635,"t":"2026-10-22T15:45:00Z","v":10675,"vw":13.691381},{"c":13.65,"h":13.69,"l":13.63,"n":110,"o":13.67,"t":"2026-10-22T16:00:00Z","v":4434,"vw":13.65675},{"c":13.66,"h":13.7,"l":13.64,"n":257,"o":13.64,"t":"2026-10-22T16:15:00Z","v":14627,"vw":13.675791},{"c":13.565,"h":13.69,"l":13.51,"n":395,"o":13.69,"t":"2026-10-22T16:30:00Z","v":21297,"vw":13.563993},{"c":13.56,"h":13.6,"l":13.49,"n":339,"o":13.565,"t":"2026-10-22T16:45:00Z","v":21498,"vw":13.554556},{"c":13.455,"h":13.55,"l":13.38,"n":488,"o":13.55,"t":"2026-10-22T17:00:00Z","v":36026,"vw":13.473776},{"c":13.5,"h":13.52,"l":13.43,"n":363,"o":13.48,"t":"2026-10-22T17:15:00Z","v":16578,"vw":13.48051},{"c":13.68,"h":13.71,"l":13.49,"n":542,"o":13.5,"t":"2026-10-22T17:30:00Z","v":53215,"vw":13.579393},{"c":13.655,"h":13.695,"l":13.62,"n":546,"o":13.68,"t":"2026-10-22T17:45:00Z","v":38621,"vw":13.66819},{"c":13.585,"h":13.655,"l":13.58,"n":546,"o":13.64,"t":"2026-10-22T18:00:00Z","v":39460,"vw":13.617249},{"c":13.62,"h":13.66,"l":13.58,"n":466,"o":13.585,"t":"2026-10-22T18:15:00Z","v":39489,"vw":13.608957},{"c":13.62,"h":13.64,"l":13.595,"n":209,"o":13.595,"t":"2026-10-22T18:30:00Z","v":9435,"vw":13.621105},{"c":13.59,"h":13.62,"l":13.58,"n":256,"o":13.61,"t":"2026-10-22T18:45:00Z","v":11854,"vw":13.60014},{"c":13.62,"h":13.63,"l":13.54,"n":378,"o":13.59,"t":"2026-10-22T19:00:00Z","v":14614,"vw":13.578511},{"c":13.65,"h":13.655,"l":13.58,"n":408,"o":13.62,"t":"2026-10-22T19:15:00Z","v":22786,"vw":13.623552},{"c":13.64,"h":13.67,"l":13.56,"n":802,"o":13.64,"t":"2026-10-22T19:30:00Z","v":52311,"vw":13.613079},{"c":13.63,"h":13.71,"l":13.51,"n":2235,"o":13.64,"t":"2026-10-22T19:45:00Z","v":179650,"vw":13.629422},{"c":13.63,"h":13.63,"l":13.63,"n":22,"o":13.63,"t":"2026-10-22T20:00:00Z","v":273211,"vw":13.63},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-22T20:15:00Z","v":500,"vw":13.9},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-22T22:45:00Z","v":220,"vw":13.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.45,"strike":20.774678445586954,"iv":2.776116877250012,"gamma":0.03668960043577173,"theta":-0.07473889550829448,"vega":0.015384892325930936,"rho":0.0029682320656901845,"breakevenPct":67.68720899340761},{"delta":0.5,"premium":2.457727945991482,"strike":16.948480360056788,"iv":2.241519279733543,"gamma":0.04577532474475333,"theta":-0.0609742789262322,"vega":0.015504734006111194,"rho":0.003504591034316758,"breakevenPct":40.11702748049292},{"delta":0.55,"premium":2.6930516609741857,"strike":15.37965559350543,"iv":2.0869948999158754,"gamma":0.048613227526755474,"theta":-0.05608355515309838,"vega":0.015420407109081248,"rho":0.0038674151554600167,"breakevenPct":30.488861043174115},{"delta":0.6,"premium":2.613802083333333,"strike":13.739583333333334,"iv":1.6504354166666666,"gamma":0.06004791666666667,"theta":-0.04335520833333333,"vega":0.015017708333333334,"rho":0.004474388232636784,"breakevenPct":18.074984957882076},{"delta":0.65,"premium":3.1508764607679463,"strike":12.994991652754592,"iv":1.7973585976627715,"gamma":0.05281552587646077,"theta":-0.04545692821368948,"vega":0.014494490818030052,"rho":0.004603064770386967,"breakevenPct":16.5766650795851},{"delta":0.7,"premium":3.2969532554257093,"strike":12.16026711185309,"iv":1.6071248747913192,"gamma":0.05540317195325542,"theta":-0.03827829716193657,"vega":0.0135762938230384,"rho":0.0050352431354569035,"breakevenPct":11.604479186128508},{"delta":0.75,"premium":3.8651069518716574,"strike":11.279857397504458,"iv":1.6737244206773618,"gamma":0.048626559714795015,"theta":-0.03632388591800357,"vega":0.01239180035650624,"rho":0.005138514116121032,"breakevenPct":9.349923100188548},{"delta":0.8,"premium":4.5093808630394,"strike":10.356472795497185,"iv":1.7417934333958724,"gamma":0.04103789868667916,"theta":-0.03339718574108817,"vega":0.010906003752345215,"rho":0.0051809225504219,"breakevenPct":7.334683455137798},{"delta":0.85,"premium":4.961725173527934,"strike":9.576549652944133,"iv":1.6518245475603748,"gamma":0.03552433267024935,"theta":-0.026763437519844367,"vega":0.008988790921503186,"rho":0.005368668561154953,"breakevenPct":4.969493331928279},{"delta":0.9,"premium":5.421008977715162,"strike":8.798812967393927,"iv":1.5179552620388739,"gamma":0.029667801912800332,"theta":-0.018773957181340374,"vega":0.0067934550448087464,"rho":0.005549436792274392,"breakevenPct":2.670194549524111}],"put":[{"delta":0.1,"premium":1.2370626606490176,"strike":7.442327660068514,"iv":3.003255917917229,"gamma":0.015211107926212138,"theta":-0.03831383932936977,"vega":0.0066502427365882685,"rho":-0.0020787611253855693,"breakevenPct":55.19664260346934},{"delta":0.15,"premium":0.5231567910340476,"strike":10.011027043349547,"iv":1.4021698212791127,"gamma":0.042912891047312815,"theta":-0.0218481773110665,"vega":0.009057069625279386,"rho":-0.002076526587850315,"breakevenPct":31.49552164393141},{"delta":0.2,"premium":1.6255151822049356,"strike":10.535959610573778,"iv":2.1779820180524077,"gamma":0.03505042233854805,"theta":-0.0419924568699484,"vega":0.010778370248804129,"rho":-0.003482786766625022,"breakevenPct":35.66466116701196},{"delta":0.25,"premium":2.6798898071625343,"strike":11.15977961432507,"iv":2.855858953168044,"gamma":0.02851542699724518,"theta":-0.06032727272727273,"vega":0.012443801652892562,"rho":-0.004852863095146258,"breakevenPct":38.77335879305029},{"delta":0.3,"premium":2.9454833597464347,"strike":12.309033280507132,"iv":2.573239461172742,"gamma":0.03552091917591124,"theta":-0.05892805071315373,"vega":0.013570839936608558,"rho":-0.005614672853855073,"breakevenPct":32.39314136634876},{"delta":0.35,"premium":2.6387543252595154,"strike":13.110726643598616,"iv":2.0169283737024224,"gamma":0.04703079584775086,"theta":-0.04941176470588235,"vega":0.014477508650519031,"rho":-0.005926691021169393,"breakevenPct":24.390091564338622},{"delta":0.4,"premium":2.9415224913494815,"strike":13.975778546712803,"iv":1.8780875432525952,"gamma":0.05274013840830451,"theta":-0.04794117647058823,"vega":0.015083044982698962,"rho":-0.006717660988227986,"breakevenPct":20.33028118871247},{"delta":0.45,"premium":3.178251445086705,"strike":14.702312138728324,"iv":1.7347910404624278,"gamma":0.058448265895953755,"theta":-0.04502052023121387,"vega":0.01538092485549133,"rho":-0.007456028016982111,"breakevenPct":16.793785605475676},{"delta":0.5,"premium":3.8011744966442955,"strike":15.65771812080537,"iv":1.727396644295302,"gamma":0.05908993288590604,"theta":-0.045181208053691274,"vega":0.015565771812080536,"rho":-0.008497400320588572,"breakevenPct":14.393186829161916},{"delta":0.55,"premium":4.810925449871466,"strike":16.89203084832905,"iv":1.8141552699228791,"gamma":0.05588071979434447,"theta":-0.04697043701799486,"vega":0.015421593830334191,"rho":-0.009843296453916055,"breakevenPct":12.77180217720156},{"delta":0.6,"premium":5.159899117276167,"strike":17.577553593947037,"iv":1.7023662042875156,"gamma":0.05796796973518285,"theta":-0.042652837326607816,"vega":0.014995712484237074,"rho":-0.010668847613260111,"breakevenPct":10.341844933784328},{"delta":0.65,"premium":6.5665286571190356,"strike":19.195916067198866,"iv":1.795972287350559,"gamma":0.052878847843252294,"theta":-0.0430236611471352,"vega":0.014479055711070549,"rho":-0.012326091894981456,"breakevenPct":8.813087291842384},{"delta":0.7,"premium":8.344407194792119,"strike":21.17164944507658,"iv":1.8987319757165513,"gamma":0.046917420638586796,"theta":-0.04234376703565814,"vega":0.01346359193574455,"rho":-0.014276523364812135,"breakevenPct":7.384532488920859},{"delta":0.75,"premium":8.689992677148396,"strike":21.799986685724356,"iv":1.746296215537638,"gamma":0.04657303681242443,"theta":-0.035104036989085555,"vega":0.012292410465775842,"rho":-0.01509650140781851,"breakevenPct":5.343003548188015}]},"raw":{"call":[{"delta":0.45,"premium":2.45,"strike":20.774678445586954,"iv":2.776116877250012,"gamma":0.03668960043577173,"theta":-0.07473889550829448,"vega":0.015384892325930936,"rho":0.0029682320656901845,"breakevenPct":67.68720899340761},{"delta":0.5,"premium":2.457727945991482,"strike":16.948480360056788,"iv":2.241519279733543,"gamma":0.04577532474475333,"theta":-0.0609742789262322,"vega":0.015504734006111194,"rho":0.003504591034316758,"breakevenPct":40.11702748049292},{"delta":0.55,"premium":2.6930516609741857,"strike":15.37965559350543,"iv":2.0869948999158754,"gamma":0.048613227526755474,"theta":-0.05608355515309838,"vega":0.015420407109081248,"rho":0.0038674151554600167,"breakevenPct":30.488861043174115},{"delta":0.6,"premium":2.613802083333333,"strike":13.739583333333334,"iv":1.6504354166666666,"gamma":0.06004791666666667,"theta":-0.04335520833333333,"vega":0.015017708333333334,"rho":0.004474388232636784,"breakevenPct":18.074984957882076},{"delta":0.65,"premium":3.1508764607679463,"strike":12.994991652754592,"iv":1.7973585976627715,"gamma":0.05281552587646077,"theta":-0.04545692821368948,"vega":0.014494490818030052,"rho":0.004603064770386967,"breakevenPct":16.5766650795851},{"delta":0.7,"premium":3.2969532554257093,"strike":12.16026711185309,"iv":1.6071248747913192,"gamma":0.05540317195325542,"theta":-0.03827829716193657,"vega":0.0135762938230384,"rho":0.0050352431354569035,"breakevenPct":11.604479186128508},{"delta":0.75,"premium":3.8651069518716574,"strike":11.279857397504458,"iv":1.6737244206773618,"gamma":0.048626559714795015,"theta":-0.03632388591800357,"vega":0.01239180035650624,"rho":0.005138514116121032,"breakevenPct":9.349923100188548},{"delta":0.8,"premium":4.5093808630394,"strike":10.356472795497185,"iv":1.7417934333958724,"gamma":0.04103789868667916,"theta":-0.03339718574108817,"vega":0.010906003752345215,"rho":0.0051809225504219,"breakevenPct":7.334683455137798},{"delta":0.85,"premium":4.961725173527934,"strike":9.576549652944133,"iv":1.6518245475603748,"gamma":0.03552433267024935,"theta":-0.026763437519844367,"vega":0.008988790921503186,"rho":0.005368668561154953,"breakevenPct":4.969493331928279},{"delta":0.9,"premium":5.421008977715162,"strike":8.798812967393927,"iv":1.5179552620388739,"gamma":0.029667801912800332,"theta":-0.018773957181340374,"vega":0.0067934550448087464,"rho":0.005549436792274392,"breakevenPct":2.670194549524111}],"put":[{"delta":0.1,"premium":1.2370626606490176,"strike":7.442327660068514,"iv":3.003255917917229,"gamma":0.015211107926212138,"theta":-0.03831383932936977,"vega":0.0066502427365882685,"rho":-0.0020787611253855693,"breakevenPct":55.19664260346934},{"delta":0.15,"premium":0.5231567910340476,"strike":10.011027043349547,"iv":1.4021698212791127,"gamma":0.042912891047312815,"theta":-0.0218481773110665,"vega":0.009057069625279386,"rho":-0.002076526587850315,"breakevenPct":31.49552164393141},{"delta":0.2,"premium":1.6255151822049356,"strike":10.535959610573778,"iv":2.1779820180524077,"gamma":0.03505042233854805,"theta":-0.0419924568699484,"vega":0.010778370248804129,"rho":-0.003482786766625022,"breakevenPct":35.66466116701196},{"delta":0.25,"premium":2.6798898071625343,"strike":11.15977961432507,"iv":2.855858953168044,"gamma":0.02851542699724518,"theta":-0.06032727272727273,"vega":0.012443801652892562,"rho":-0.004852863095146258,"breakevenPct":38.77335879305029},{"delta":0.3,"premium":2.9454833597464347,"strike":12.309033280507132,"iv":2.573239461172742,"gamma":0.03552091917591124,"theta":-0.05892805071315373,"vega":0.013570839936608558,"rho":-0.005614672853855073,"breakevenPct":32.39314136634876},{"delta":0.35,"premium":2.6387543252595154,"strike":13.110726643598616,"iv":2.0169283737024224,"gamma":0.04703079584775086,"theta":-0.04941176470588235,"vega":0.014477508650519031,"rho":-0.005926691021169393,"breakevenPct":24.390091564338622},{"delta":0.4,"premium":2.9415224913494815,"strike":13.975778546712803,"iv":1.8780875432525952,"gamma":0.05274013840830451,"theta":-0.04794117647058823,"vega":0.015083044982698962,"rho":-0.006717660988227986,"breakevenPct":20.33028118871247},{"delta":0.45,"premium":3.178251445086705,"strike":14.702312138728324,"iv":1.7347910404624278,"gamma":0.058448265895953755,"theta":-0.04502052023121387,"vega":0.01538092485549133,"rho":-0.007456028016982111,"breakevenPct":16.793785605475676},{"delta":0.5,"premium":3.8011744966442955,"strike":15.65771812080537,"iv":1.727396644295302,"gamma":0.05908993288590604,"theta":-0.045181208053691274,"vega":0.015565771812080536,"rho":-0.008497400320588572,"breakevenPct":14.393186829161916},{"delta":0.55,"premium":4.810925449871466,"strike":16.89203084832905,"iv":1.8141552699228791,"gamma":0.05588071979434447,"theta":-0.04697043701799486,"vega":0.015421593830334191,"rho":-0.009843296453916055,"breakevenPct":12.77180217720156},{"delta":0.6,"premium":5.159899117276167,"strike":17.577553593947037,"iv":1.7023662042875156,"gamma":0.05796796973518285,"theta":-0.042652837326607816,"vega":0.014995712484237074,"rho":-0.010668847613260111,"breakevenPct":10.341844933784328},{"delta":0.65,"premium":6.5665286571190356,"strike":19.195916067198866,"iv":1.795972287350559,"gamma":0.052878847843252294,"theta":-0.0430236611471352,"vega":0.014479055711070549,"rho":-0.012326091894981456,"breakevenPct":8.813087291842384},{"delta":0.7,"premium":8.344407194792119,"strike":21.17164944507658,"iv":1.8987319757165513,"gamma":0.046917420638586796,"theta":-0.04234376703565814,"vega":0.01346359193574455,"rho":-0.014276523364812135,"breakevenPct":7.384532488920859},{"delta":0.75,"premium":8.689992677148396,"strike":21.799986685724356,"iv":1.746296215537638,"gamma":0.04657303681242443,"theta":-0.035104036989085555,"vega":0.012292410465775842,"rho":-0.01509650140781851,"breakevenPct":5.343003548188015}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}