{"symbol":"QID","url":"https://intraalpha.com/companies/QID","capturedAt":"2026-10-22T23:56:43.352Z","state":"ready","quote":{"symbol":"QID","last_price":14.5795,"prev_close":13.74,"regular_close":14.53,"change":0.8395,"change_pct":6.1099,"regular_change":0.79,"regular_change_pct":5.7496,"extended_change":0.0495,"extended_change_pct":0.3407,"bid":14.58,"ask":14.59,"bid_size":17000,"ask_size":17000,"volume":60491002,"vwap":14.423158,"open":14.18,"high":14.62,"low":14.11,"close":14.53,"trade_count":39179,"last_trade_at":"2026-10-22T23:55:43.820766521Z","last_quote_at":"2026-10-22T23:56:13.670514791Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":213000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0636,"inception_date":"2006-07-11","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:42.140260+00:00"},"optionObservedAt":"2026-10-22T19:54:59.131Z","bars":[{"c":13.9,"h":13.96,"l":13.7801,"n":531,"o":13.84,"t":"2026-10-15T08:00:00Z","v":380407,"vw":13.882237},{"c":13.95,"h":13.95,"l":13.83,"n":16,"o":13.9395,"t":"2026-10-15T08:05:00Z","v":19934,"vw":13.857858},{"c":13.94,"h":13.96,"l":13.94,"n":32,"o":13.96,"t":"2026-10-15T08:10:00Z","v":9095,"vw":13.948739},{"c":13.95,"h":13.95,"l":13.95,"n":23,"o":13.95,"t":"2026-10-15T08:15:00Z","v":5706,"vw":13.95},{"c":13.9691,"h":13.9691,"l":13.9691,"n":2,"o":13.9691,"t":"2026-10-15T08:20:00Z","v":110,"vw":13.9691},{"c":13.95,"h":13.95,"l":13.93,"n":6,"o":13.93,"t":"2026-10-15T08:25:00Z","v":10831,"vw":13.947645},{"c":13.9205,"h":13.93,"l":13.9205,"n":6,"o":13.93,"t":"2026-10-15T08:30:00Z","v":3964,"vw":13.928634},{"c":13.92,"h":13.93,"l":13.92,"n":6,"o":13.93,"t":"2026-10-15T08:35:00Z","v":4877,"vw":13.922618},{"c":13.92,"h":13.93,"l":13.92,"n":10,"o":13.92,"t":"2026-10-15T08:40:00Z","v":5019,"vw":13.928493},{"c":13.89,"h":13.9205,"l":13.89,"n":14,"o":13.9205,"t":"2026-10-15T08:45:00Z","v":7151,"vw":13.903215},{"c":13.8905,"h":13.8905,"l":13.8905,"n":4,"o":13.8905,"t":"2026-10-15T08:50:00Z","v":777,"vw":13.8905},{"c":13.8991,"h":13.8991,"l":13.88,"n":7,"o":13.88,"t":"2026-10-15T08:55:00Z","v":4883,"vw":13.88394},{"c":13.88,"h":13.88,"l":13.88,"n":3,"o":13.88,"t":"2026-10-15T09:00:00Z","v":1228,"vw":13.88},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-15T09:05:00Z","v":1463,"vw":13.89},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-15T09:10:00Z","v":438,"vw":13.87},{"c":13.8895,"h":13.8895,"l":13.87,"n":2,"o":13.87,"t":"2026-10-15T09:15:00Z","v":617,"vw":13.885802},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-15T09:20:00Z","v":150,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-15T09:25:00Z","v":120,"vw":13.9},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-15T09:30:00Z","v":500,"vw":13.91},{"c":13.9,"h":13.9,"l":13.9,"n":6,"o":13.9,"t":"2026-10-15T09:40:00Z","v":1154,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-15T09:50:00Z","v":300,"vw":13.9},{"c":13.9001,"h":13.9001,"l":13.9,"n":2,"o":13.9,"t":"2026-10-15T10:00:00Z","v":2000,"vw":13.90005},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-15T10:05:00Z","v":100,"vw":13.92},{"c":13.8905,"h":13.9095,"l":13.8905,"n":10,"o":13.9095,"t":"2026-10-15T10:10:00Z","v":21111,"vw":13.89991},{"c":13.89,"h":13.9,"l":13.89,"n":11,"o":13.9,"t":"2026-10-15T10:15:00Z","v":1381,"vw":13.891596},{"c":13.92,"h":13.92,"l":13.911,"n":4,"o":13.911,"t":"2026-10-15T10:30:00Z","v":3951,"vw":13.918418},{"c":13.92,"h":13.93,"l":13.92,"n":4,"o":13.93,"t":"2026-10-15T10:35:00Z","v":3645,"vw":13.926694},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-15T10:40:00Z","v":5880,"vw":13.92},{"c":13.94,"h":13.94,"l":13.9391,"n":4,"o":13.94,"t":"2026-10-15T10:45:00Z","v":6057,"vw":13.939985},{"c":13.9595,"h":13.9595,"l":13.94,"n":3,"o":13.94,"t":"2026-10-15T10:50:00Z","v":1250,"vw":13.943132},{"c":13.97,"h":13.97,"l":13.949,"n":35,"o":13.949,"t":"2026-10-15T11:00:00Z","v":11025,"vw":13.957694},{"c":13.9615,"h":13.98,"l":13.9615,"n":14,"o":13.98,"t":"2026-10-15T11:05:00Z","v":4823,"vw":13.962989},{"c":13.94,"h":13.9599,"l":13.94,"n":12,"o":13.9587,"t":"2026-10-15T11:10:00Z","v":5891,"vw":13.948097},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-10-15T11:15:00Z","v":1010,"vw":13.93},{"c":13.94,"h":13.94,"l":13.94,"n":6,"o":13.94,"t":"2026-10-15T11:20:00Z","v":1182,"vw":13.94},{"c":13.94,"h":13.94,"l":13.9303,"n":10,"o":13.9387,"t":"2026-10-15T11:25:00Z","v":1393,"vw":13.932425},{"c":13.9,"h":13.92,"l":13.9,"n":19,"o":13.915,"t":"2026-10-15T11:30:00Z","v":3703,"vw":13.91586},{"c":13.8785,"h":13.9098,"l":13.8785,"n":13,"o":13.9098,"t":"2026-10-15T11:35:00Z","v":1564,"vw":13.904036},{"c":13.89,"h":13.8904,"l":13.871,"n":4,"o":13.871,"t":"2026-10-15T11:40:00Z","v":567,"vw":13.886703},{"c":13.8887,"h":13.9,"l":13.8887,"n":5,"o":13.9,"t":"2026-10-15T11:45:00Z","v":2342,"vw":13.889452},{"c":13.9,"h":13.9,"l":13.891,"n":8,"o":13.891,"t":"2026-10-15T11:50:00Z","v":2871,"vw":13.891964},{"c":13.93,"h":13.93,"l":13.911,"n":4,"o":13.911,"t":"2026-10-15T11:55:00Z","v":5297,"vw":13.916651},{"c":13.9389,"h":13.94,"l":13.9389,"n":8,"o":13.94,"t":"2026-10-15T12:00:00Z","v":1104,"vw":13.9394},{"c":13.9498,"h":13.9498,"l":13.93,"n":4,"o":13.93,"t":"2026-10-15T12:05:00Z","v":701,"vw":13.935693},{"c":13.94,"h":13.9501,"l":13.94,"n":17,"o":13.9489,"t":"2026-10-15T12:10:00Z","v":15030,"vw":13.948263},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-15T12:15:00Z","v":2801,"vw":13.94},{"c":13.9,"h":13.94,"l":13.9,"n":38,"o":13.931,"t":"2026-10-15T12:20:00Z","v":22376,"vw":13.930647},{"c":13.92,"h":13.9219,"l":13.88,"n":22,"o":13.89,"t":"2026-10-15T12:25:00Z","v":39821,"vw":13.911034},{"c":13.92,"h":14.02,"l":13.91,"n":123,"o":13.92,"t":"2026-10-15T12:30:00Z","v":115814,"vw":13.961157},{"c":13.95,"h":13.96,"l":13.91,"n":27,"o":13.9287,"t":"2026-10-15T12:35:00Z","v":39984,"vw":13.941648},{"c":13.94,"h":13.94,"l":13.9,"n":42,"o":13.901,"t":"2026-10-15T12:40:00Z","v":74434,"vw":13.908405},{"c":13.93,"h":13.9303,"l":13.91,"n":56,"o":13.92,"t":"2026-10-15T12:45:00Z","v":39775,"vw":13.919475},{"c":13.9495,"h":13.9495,"l":13.92,"n":25,"o":13.93,"t":"2026-10-15T12:50:00Z","v":23522,"vw":13.926976},{"c":13.95,"h":13.97,"l":13.95,"n":11,"o":13.9587,"t":"2026-10-15T12:55:00Z","v":4284,"vw":13.964994},{"c":13.9489,"h":13.95,"l":13.93,"n":26,"o":13.94,"t":"2026-10-15T13:00:00Z","v":26808,"vw":13.930967},{"c":13.95,"h":13.95,"l":13.9378,"n":18,"o":13.9485,"t":"2026-10-15T13:05:00Z","v":3989,"vw":13.943164},{"c":13.95,"h":13.96,"l":13.9499,"n":19,"o":13.95,"t":"2026-10-15T13:10:00Z","v":3003,"vw":13.954463},{"c":13.95,"h":13.95,"l":13.95,"n":62,"o":13.95,"t":"2026-10-15T13:15:00Z","v":6013,"vw":13.95},{"c":13.9683,"h":13.969,"l":13.95,"n":13,"o":13.95,"t":"2026-10-15T13:20:00Z","v":5294,"vw":13.955698},{"c":13.99,"h":14,"l":13.97,"n":80,"o":13.97,"t":"2026-10-15T13:25:00Z","v":19397,"vw":13.977276},{"c":14.02,"h":14.045,"l":13.961,"n":479,"o":13.99,"t":"2026-10-15T13:30:00Z","v":467212,"vw":14.002828},{"c":13.93,"h":14.049,"l":13.93,"n":476,"o":14.02,"t":"2026-10-15T13:35:00Z","v":470761,"vw":13.995916},{"c":13.9201,"h":13.965,"l":13.91,"n":526,"o":13.9291,"t":"2026-10-15T13:40:00Z","v":973028,"vw":13.933821},{"c":13.99,"h":14,"l":13.895,"n":1003,"o":13.93,"t":"2026-10-15T13:45:00Z","v":2060405,"vw":13.959566},{"c":14.091,"h":14.1,"l":13.975,"n":956,"o":13.995,"t":"2026-10-15T13:50:00Z","v":1315154,"vw":14.018484},{"c":14.05,"h":14.1099,"l":14.0401,"n":551,"o":14.095,"t":"2026-10-15T13:55:00Z","v":764044,"vw":14.085671},{"c":13.96,"h":14.05,"l":13.949,"n":692,"o":14.05,"t":"2026-10-15T14:00:00Z","v":1278326,"vw":13.989968},{"c":13.93,"h":13.97,"l":13.9299,"n":389,"o":13.96,"t":"2026-10-15T14:05:00Z","v":647427,"vw":13.949853},{"c":13.9598,"h":13.965,"l":13.88,"n":404,"o":13.92,"t":"2026-10-15T14:10:00Z","v":708188,"vw":13.92712},{"c":13.93,"h":13.9799,"l":13.9298,"n":269,"o":13.955,"t":"2026-10-15T14:15:00Z","v":352784,"vw":13.946422},{"c":13.93,"h":13.9502,"l":13.905,"n":239,"o":13.93,"t":"2026-10-15T14:20:00Z","v":240869,"vw":13.929798},{"c":13.93,"h":13.945,"l":13.9101,"n":300,"o":13.94,"t":"2026-10-15T14:25:00Z","v":367995,"vw":13.926068},{"c":13.93,"h":13.9698,"l":13.915,"n":332,"o":13.9499,"t":"2026-10-15T14:30:00Z","v":457364,"vw":13.944301},{"c":13.905,"h":13.9799,"l":13.905,"n":233,"o":13.925,"t":"2026-10-15T14:35:00Z","v":411507,"vw":13.943804},{"c":13.845,"h":13.91,"l":13.83,"n":342,"o":13.9001,"t":"2026-10-15T14:40:00Z","v":682968,"vw":13.867173},{"c":13.85,"h":13.8599,"l":13.825,"n":298,"o":13.8499,"t":"2026-10-15T14:45:00Z","v":597748,"vw":13.843665},{"c":13.855,"h":13.875,"l":13.835,"n":257,"o":13.86,"t":"2026-10-15T14:50:00Z","v":429791,"vw":13.861322},{"c":13.791,"h":13.85,"l":13.79,"n":240,"o":13.84,"t":"2026-10-15T14:55:00Z","v":422959,"vw":13.823692},{"c":13.78,"h":13.835,"l":13.78,"n":256,"o":13.7999,"t":"2026-10-15T15:00:00Z","v":418311,"vw":13.811299},{"c":13.78,"h":13.8122,"l":13.76,"n":361,"o":13.7699,"t":"2026-10-15T15:05:00Z","v":581036,"vw":13.783259},{"c":13.7402,"h":13.79,"l":13.73,"n":292,"o":13.775,"t":"2026-10-15T15:10:00Z","v":342447,"vw":13.766983},{"c":13.7301,"h":13.7501,"l":13.71,"n":289,"o":13.7401,"t":"2026-10-15T15:15:00Z","v":454664,"vw":13.737077},{"c":13.75,"h":13.769,"l":13.735,"n":281,"o":13.74,"t":"2026-10-15T15:20:00Z","v":459201,"vw":13.749739},{"c":13.7701,"h":13.78,"l":13.745,"n":286,"o":13.7499,"t":"2026-10-15T15:25:00Z","v":470701,"vw":13.767352},{"c":13.795,"h":13.81,"l":13.7699,"n":352,"o":13.77,"t":"2026-10-15T15:30:00Z","v":633112,"vw":13.794273},{"c":13.7801,"h":13.806,"l":13.7697,"n":311,"o":13.7999,"t":"2026-10-15T15:35:00Z","v":652414,"vw":13.784142},{"c":13.8017,"h":13.805,"l":13.77,"n":159,"o":13.785,"t":"2026-10-15T15:40:00Z","v":404464,"vw":13.787316},{"c":13.775,"h":13.82,"l":13.77,"n":386,"o":13.8,"t":"2026-10-15T15:45:00Z","v":792815,"vw":13.799632},{"c":13.8,"h":13.8,"l":13.765,"n":324,"o":13.7799,"t":"2026-10-15T15:50:00Z","v":541481,"vw":13.779152},{"c":13.755,"h":13.816,"l":13.755,"n":188,"o":13.795,"t":"2026-10-15T15:55:00Z","v":380224,"vw":13.783576},{"c":13.7799,"h":13.78,"l":13.7301,"n":318,"o":13.75,"t":"2026-10-15T16:00:00Z","v":682991,"vw":13.749476},{"c":13.7699,"h":13.78,"l":13.7583,"n":212,"o":13.7709,"t":"2026-10-15T16:05:00Z","v":426061,"vw":13.768229},{"c":13.7899,"h":13.795,"l":13.7678,"n":241,"o":13.77,"t":"2026-10-15T16:10:00Z","v":426316,"vw":13.782408},{"c":13.8,"h":13.809,"l":13.785,"n":573,"o":13.7901,"t":"2026-10-15T16:15:00Z","v":846912,"vw":13.79305},{"c":13.825,"h":13.83,"l":13.795,"n":463,"o":13.8,"t":"2026-10-15T16:20:00Z","v":496128,"vw":13.806239},{"c":13.84,"h":13.84,"l":13.82,"n":200,"o":13.8201,"t":"2026-10-15T16:25:00Z","v":443560,"vw":13.830069},{"c":13.82,"h":13.8499,"l":13.8178,"n":435,"o":13.835,"t":"2026-10-15T16:30:00Z","v":847807,"vw":13.831517},{"c":13.8199,"h":13.8199,"l":13.775,"n":206,"o":13.815,"t":"2026-10-15T16:35:00Z","v":349520,"vw":13.796913},{"c":13.8,"h":13.825,"l":13.8,"n":343,"o":13.8101,"t":"2026-10-15T16:40:00Z","v":434939,"vw":13.813071},{"c":13.805,"h":13.805,"l":13.7801,"n":198,"o":13.79,"t":"2026-10-15T16:45:00Z","v":332272,"vw":13.796651},{"c":13.8102,"h":13.835,"l":13.81,"n":198,"o":13.81,"t":"2026-10-15T16:50:00Z","v":420720,"vw":13.828375},{"c":13.805,"h":13.826,"l":13.805,"n":192,"o":13.82,"t":"2026-10-15T16:55:00Z","v":226485,"vw":13.816661},{"c":13.795,"h":13.815,"l":13.7901,"n":374,"o":13.8,"t":"2026-10-15T17:00:00Z","v":674087,"vw":13.807683},{"c":13.775,"h":13.8,"l":13.775,"n":154,"o":13.79,"t":"2026-10-15T17:05:00Z","v":266756,"vw":13.791109},{"c":13.775,"h":13.79,"l":13.765,"n":248,"o":13.775,"t":"2026-10-15T17:10:00Z","v":441101,"vw":13.77365},{"c":13.7601,"h":13.7799,"l":13.7501,"n":147,"o":13.77,"t":"2026-10-15T17:15:00Z","v":311572,"vw":13.761248},{"c":13.761,"h":13.78,"l":13.761,"n":178,"o":13.77,"t":"2026-10-15T17:20:00Z","v":294931,"vw":13.770291},{"c":13.765,"h":13.78,"l":13.76,"n":107,"o":13.762,"t":"2026-10-15T17:25:00Z","v":140324,"vw":13.763564},{"c":13.75,"h":13.765,"l":13.7401,"n":36,"o":13.765,"t":"2026-10-15T17:30:00Z","v":63133,"vw":13.75397},{"c":13.725,"h":13.745,"l":13.715,"n":166,"o":13.745,"t":"2026-10-15T17:35:00Z","v":239031,"vw":13.727901},{"c":13.7001,"h":13.73,"l":13.67,"n":217,"o":13.72,"t":"2026-10-15T17:40:00Z","v":351396,"vw":13.698743},{"c":13.705,"h":13.715,"l":13.6901,"n":183,"o":13.7001,"t":"2026-10-15T17:45:00Z","v":339540,"vw":13.703006},{"c":13.72,"h":13.72,"l":13.6901,"n":176,"o":13.71,"t":"2026-10-15T17:50:00Z","v":319650,"vw":13.707333},{"c":13.71,"h":13.72,"l":13.7001,"n":77,"o":13.719,"t":"2026-10-15T17:55:00Z","v":183136,"vw":13.710272},{"c":13.775,"h":13.775,"l":13.7111,"n":354,"o":13.715,"t":"2026-10-15T18:00:00Z","v":681430,"vw":13.740425},{"c":13.7701,"h":13.78,"l":13.76,"n":90,"o":13.7701,"t":"2026-10-15T18:05:00Z","v":134500,"vw":13.768321},{"c":13.795,"h":13.8,"l":13.7701,"n":176,"o":13.7799,"t":"2026-10-15T18:10:00Z","v":309719,"vw":13.787604},{"c":13.795,"h":13.8099,"l":13.79,"n":199,"o":13.8,"t":"2026-10-15T18:15:00Z","v":296279,"vw":13.795019},{"c":13.805,"h":13.81,"l":13.7901,"n":236,"o":13.795,"t":"2026-10-15T18:20:00Z","v":342824,"vw":13.802793},{"c":13.8,"h":13.815,"l":13.795,"n":64,"o":13.81,"t":"2026-10-15T18:25:00Z","v":100095,"vw":13.805672},{"c":13.79,"h":13.795,"l":13.781,"n":194,"o":13.795,"t":"2026-10-15T18:30:00Z","v":260140,"vw":13.789911},{"c":13.7801,"h":13.785,"l":13.775,"n":103,"o":13.7801,"t":"2026-10-15T18:35:00Z","v":223002,"vw":13.779449},{"c":13.785,"h":13.8,"l":13.78,"n":116,"o":13.785,"t":"2026-10-15T18:40:00Z","v":266928,"vw":13.792874},{"c":13.775,"h":13.78,"l":13.77,"n":96,"o":13.78,"t":"2026-10-15T18:45:00Z","v":239594,"vw":13.775052},{"c":13.751,"h":13.7701,"l":13.75,"n":44,"o":13.7701,"t":"2026-10-15T18:50:00Z","v":52607,"vw":13.763081},{"c":13.7301,"h":13.76,"l":13.73,"n":442,"o":13.755,"t":"2026-10-15T18:55:00Z","v":475481,"vw":13.743191},{"c":13.695,"h":13.74,"l":13.695,"n":371,"o":13.74,"t":"2026-10-15T19:00:00Z","v":278994,"vw":13.716526},{"c":13.685,"h":13.705,"l":13.68,"n":198,"o":13.7,"t":"2026-10-15T19:05:00Z","v":364502,"vw":13.69233},{"c":13.64,"h":13.685,"l":13.64,"n":134,"o":13.681,"t":"2026-10-15T19:10:00Z","v":180260,"vw":13.665325},{"c":13.62,"h":13.65,"l":13.615,"n":138,"o":13.6499,"t":"2026-10-15T19:15:00Z","v":199912,"vw":13.629991},{"c":13.615,"h":13.63,"l":13.6101,"n":166,"o":13.625,"t":"2026-10-15T19:20:00Z","v":221111,"vw":13.619744},{"c":13.64,"h":13.64,"l":13.6,"n":400,"o":13.62,"t":"2026-10-15T19:25:00Z","v":336566,"vw":13.627625},{"c":13.6399,"h":13.656,"l":13.63,"n":375,"o":13.64,"t":"2026-10-15T19:30:00Z","v":377111,"vw":13.642696},{"c":13.62,"h":13.65,"l":13.61,"n":212,"o":13.645,"t":"2026-10-15T19:35:00Z","v":373057,"vw":13.63213},{"c":13.62,"h":13.6299,"l":13.6011,"n":267,"o":13.62,"t":"2026-10-15T19:40:00Z","v":298050,"vw":13.61642},{"c":13.6,"h":13.611,"l":13.585,"n":305,"o":13.6101,"t":"2026-10-15T19:45:00Z","v":228312,"vw":13.596566},{"c":13.62,"h":13.65,"l":13.61,"n":898,"o":13.61,"t":"2026-10-15T19:50:00Z","v":771810,"vw":13.626582},{"c":13.635,"h":13.645,"l":13.6101,"n":524,"o":13.62,"t":"2026-10-15T19:55:00Z","v":970834,"vw":13.630147},{"c":13.6314,"h":13.64,"l":13.63,"n":21,"o":13.64,"t":"2026-10-15T20:00:00Z","v":47144,"vw":13.639906},{"c":13.65,"h":13.65,"l":13.65,"n":13,"o":13.65,"t":"2026-10-15T20:05:00Z","v":20001,"vw":13.65},{"c":13.6514,"h":13.6586,"l":13.6514,"n":4,"o":13.6585,"t":"2026-10-15T20:10:00Z","v":480,"vw":13.656775},{"c":13.66,"h":13.66,"l":13.65,"n":6,"o":13.65,"t":"2026-10-15T20:15:00Z","v":7903,"vw":13.659055},{"c":13.66,"h":13.6614,"l":13.66,"n":3,"o":13.6614,"t":"2026-10-15T20:20:00Z","v":1350,"vw":13.660259},{"c":13.6514,"h":13.6514,"l":13.6514,"n":1,"o":13.6514,"t":"2026-10-15T20:25:00Z","v":500,"vw":13.6514},{"c":13.641,"h":13.6495,"l":13.641,"n":2,"o":13.6495,"t":"2026-10-15T20:35:00Z","v":800,"vw":13.644188},{"c":13.641,"h":13.641,"l":13.641,"n":2,"o":13.641,"t":"2026-10-15T20:50:00Z","v":370,"vw":13.641},{"c":13.72,"h":13.73,"l":13.65,"n":204,"o":13.65,"t":"2026-10-15T20:55:00Z","v":56104,"vw":13.673974},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-15T21:00:00Z","v":400,"vw":13.76},{"c":13.719,"h":13.719,"l":13.7073,"n":2,"o":13.7073,"t":"2026-10-15T21:30:00Z","v":2500,"vw":13.71666},{"c":13.68,"h":13.68,"l":13.68,"n":3,"o":13.68,"t":"2026-10-15T21:50:00Z","v":268,"vw":13.68},{"c":13.6769,"h":13.6785,"l":13.6769,"n":3,"o":13.6785,"t":"2026-10-15T21:55:00Z","v":1501,"vw":13.677967},{"c":13.67,"h":13.68,"l":13.67,"n":4,"o":13.67,"t":"2026-10-15T22:00:00Z","v":1514,"vw":13.670662},{"c":13.65,"h":13.65,"l":13.65,"n":5,"o":13.65,"t":"2026-10-15T22:05:00Z","v":1500,"vw":13.65},{"c":13.6699,"h":13.6699,"l":13.6699,"n":1,"o":13.6699,"t":"2026-10-15T22:25:00Z","v":1000,"vw":13.6699},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-15T22:35:00Z","v":512,"vw":13.7},{"c":13.7283,"h":13.7283,"l":13.72,"n":2,"o":13.72,"t":"2026-10-15T23:00:00Z","v":1675,"vw":13.727433},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-15T23:05:00Z","v":250,"vw":13.73},{"c":13.73,"h":13.73,"l":13.71,"n":3,"o":13.71,"t":"2026-10-15T23:15:00Z","v":5050,"vw":13.72901},{"c":13.741,"h":13.75,"l":13.741,"n":3,"o":13.75,"t":"2026-10-15T23:25:00Z","v":676,"vw":13.747667},{"c":13.77,"h":13.77,"l":13.76,"n":5,"o":13.76,"t":"2026-10-15T23:35:00Z","v":5062,"vw":13.7602},{"c":13.7815,"h":13.7815,"l":13.77,"n":63,"o":13.77,"t":"2026-10-15T23:40:00Z","v":6325,"vw":13.770227},{"c":13.77,"h":13.77,"l":13.77,"n":14,"o":13.77,"t":"2026-10-15T23:45:00Z","v":1400,"vw":13.77},{"c":13.7615,"h":13.7615,"l":13.7615,"n":1,"o":13.7615,"t":"2026-10-15T23:50:00Z","v":2000,"vw":13.7615},{"c":13.78,"h":13.78,"l":13.7695,"n":4,"o":13.7695,"t":"2026-10-15T23:55:00Z","v":1080,"vw":13.7771},{"c":13.6,"h":13.65,"l":13.58,"n":124,"o":13.63,"t":"2026-10-16T08:00:00Z","v":134102,"vw":13.616288},{"c":13.6,"h":13.61,"l":13.6,"n":123,"o":13.6,"t":"2026-10-16T08:05:00Z","v":14333,"vw":13.600914},{"c":13.61,"h":13.61,"l":13.61,"n":5,"o":13.61,"t":"2026-10-16T08:10:00Z","v":6333,"vw":13.61},{"c":13.6,"h":13.61,"l":13.6,"n":6,"o":13.6,"t":"2026-10-16T08:25:00Z","v":2474,"vw":13.600412},{"c":13.62,"h":13.629,"l":13.61,"n":6,"o":13.61,"t":"2026-10-16T08:30:00Z","v":2845,"vw":13.613584},{"c":13.62,"h":13.63,"l":13.62,"n":10,"o":13.62,"t":"2026-10-16T08:35:00Z","v":3352,"vw":13.620298},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-16T08:45:00Z","v":103,"vw":13.61},{"c":13.62,"h":13.64,"l":13.62,"n":20,"o":13.63,"t":"2026-10-16T09:20:00Z","v":10435,"vw":13.626636},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-16T09:25:00Z","v":2375,"vw":13.62},{"c":13.62,"h":13.62,"l":13.61,"n":3,"o":13.61,"t":"2026-10-16T09:35:00Z","v":1935,"vw":13.610517},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-16T09:40:00Z","v":100,"vw":13.62},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-16T09:45:00Z","v":1676,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":9,"o":13.63,"t":"2026-10-16T09:50:00Z","v":17593,"vw":13.63},{"c":13.6795,"h":13.69,"l":13.6795,"n":3,"o":13.6795,"t":"2026-10-16T09:55:00Z","v":732,"vw":13.685367},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-16T10:00:00Z","v":116,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":6,"o":13.7,"t":"2026-10-16T10:10:00Z","v":11164,"vw":13.7},{"c":13.68,"h":13.68,"l":13.67,"n":2,"o":13.67,"t":"2026-10-16T10:15:00Z","v":4600,"vw":13.670217},{"c":13.655,"h":13.67,"l":13.6505,"n":7,"o":13.67,"t":"2026-10-16T10:25:00Z","v":2211,"vw":13.663715},{"c":13.66,"h":13.66,"l":13.6505,"n":2,"o":13.6505,"t":"2026-10-16T10:45:00Z","v":499,"vw":13.652404},{"c":13.66,"h":13.67,"l":13.66,"n":15,"o":13.66,"t":"2026-10-16T10:50:00Z","v":26219,"vw":13.660038},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-16T10:55:00Z","v":200,"vw":13.68},{"c":13.7,"h":13.7,"l":13.69,"n":11,"o":13.69,"t":"2026-10-16T11:00:00Z","v":14499,"vw":13.697996},{"c":13.68,"h":13.68,"l":13.68,"n":6,"o":13.68,"t":"2026-10-16T11:05:00Z","v":508,"vw":13.68},{"c":13.65,"h":13.68,"l":13.65,"n":28,"o":13.68,"t":"2026-10-16T11:10:00Z","v":12719,"vw":13.661731},{"c":13.66,"h":13.66,"l":13.65,"n":4,"o":13.65,"t":"2026-10-16T11:15:00Z","v":551,"vw":13.658182},{"c":13.66,"h":13.6613,"l":13.65,"n":18,"o":13.65,"t":"2026-10-16T11:20:00Z","v":4666,"vw":13.653859},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-16T11:25:00Z","v":135,"vw":13.67},{"c":13.7,"h":13.7,"l":13.69,"n":4,"o":13.69,"t":"2026-10-16T11:35:00Z","v":4305,"vw":13.694884},{"c":13.71,"h":13.71,"l":13.71,"n":5,"o":13.71,"t":"2026-10-16T11:40:00Z","v":2432,"vw":13.71},{"c":13.7185,"h":13.72,"l":13.7085,"n":4,"o":13.7085,"t":"2026-10-16T11:50:00Z","v":3160,"vw":13.712627},{"c":13.67,"h":13.67,"l":13.67,"n":7,"o":13.67,"t":"2026-10-16T12:00:00Z","v":5009,"vw":13.67},{"c":13.65,"h":13.6585,"l":13.65,"n":5,"o":13.6585,"t":"2026-10-16T12:10:00Z","v":631,"vw":13.654065},{"c":13.68,"h":13.69,"l":13.68,"n":3,"o":13.68,"t":"2026-10-16T12:15:00Z","v":2800,"vw":13.680357},{"c":13.66,"h":13.68,"l":13.66,"n":9,"o":13.68,"t":"2026-10-16T12:20:00Z","v":6413,"vw":13.664081},{"c":13.67,"h":13.67,"l":13.66,"n":85,"o":13.66,"t":"2026-10-16T12:25:00Z","v":16001,"vw":13.660063},{"c":13.67,"h":13.67,"l":13.67,"n":5,"o":13.67,"t":"2026-10-16T12:30:00Z","v":6529,"vw":13.67},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-16T12:35:00Z","v":400,"vw":13.7},{"c":13.69,"h":13.69,"l":13.69,"n":6,"o":13.69,"t":"2026-10-16T12:40:00Z","v":397,"vw":13.69},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-10-16T12:45:00Z","v":16600,"vw":13.71},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-10-16T12:50:00Z","v":325,"vw":13.71},{"c":13.73,"h":13.73,"l":13.71,"n":17,"o":13.71,"t":"2026-10-16T12:55:00Z","v":13381,"vw":13.722107},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-16T13:00:00Z","v":2100,"vw":13.71},{"c":13.7,"h":13.7,"l":13.69,"n":6,"o":13.7,"t":"2026-10-16T13:10:00Z","v":558,"vw":13.698162},{"c":13.72,"h":13.72,"l":13.71,"n":7,"o":13.71,"t":"2026-10-16T13:15:00Z","v":1351,"vw":13.712861},{"c":13.72,"h":13.7313,"l":13.72,"n":4,"o":13.73,"t":"2026-10-16T13:20:00Z","v":1150,"vw":13.726045},{"c":13.74,"h":13.74,"l":13.6985,"n":95,"o":13.73,"t":"2026-10-16T13:25:00Z","v":95504,"vw":13.721009},{"c":13.79,"h":13.79,"l":13.73,"n":195,"o":13.74,"t":"2026-10-16T13:30:00Z","v":363773,"vw":13.754023},{"c":13.86,"h":13.88,"l":13.79,"n":234,"o":13.795,"t":"2026-10-16T13:35:00Z","v":288152,"vw":13.836514},{"c":13.83,"h":13.9,"l":13.83,"n":518,"o":13.86,"t":"2026-10-16T13:40:00Z","v":746100,"vw":13.875752},{"c":13.86,"h":13.88,"l":13.82,"n":380,"o":13.8299,"t":"2026-10-16T13:45:00Z","v":697263,"vw":13.841818},{"c":13.91,"h":13.94,"l":13.86,"n":387,"o":13.86,"t":"2026-10-16T13:50:00Z","v":625910,"vw":13.908993},{"c":13.9101,"h":13.949,"l":13.875,"n":465,"o":13.905,"t":"2026-10-16T13:55:00Z","v":591340,"vw":13.914425},{"c":13.89,"h":13.94,"l":13.875,"n":495,"o":13.92,"t":"2026-10-16T14:00:00Z","v":894041,"vw":13.909372},{"c":13.9191,"h":13.935,"l":13.89,"n":575,"o":13.895,"t":"2026-10-16T14:05:00Z","v":965726,"vw":13.908645},{"c":13.8899,"h":13.96,"l":13.87,"n":559,"o":13.92,"t":"2026-10-16T14:10:00Z","v":612471,"vw":13.920663},{"c":13.9002,"h":13.9099,"l":13.87,"n":671,"o":13.8899,"t":"2026-10-16T14:15:00Z","v":992280,"vw":13.887608},{"c":13.9199,"h":13.9201,"l":13.88,"n":469,"o":13.9,"t":"2026-10-16T14:20:00Z","v":560050,"vw":13.895753},{"c":13.9301,"h":13.95,"l":13.905,"n":480,"o":13.91,"t":"2026-10-16T14:25:00Z","v":754235,"vw":13.926595},{"c":13.89,"h":13.9499,"l":13.881,"n":747,"o":13.935,"t":"2026-10-16T14:30:00Z","v":513587,"vw":13.91763},{"c":13.8413,"h":13.885,"l":13.84,"n":1777,"o":13.88,"t":"2026-10-16T14:35:00Z","v":471343,"vw":13.869144},{"c":13.845,"h":13.875,"l":13.83,"n":802,"o":13.83,"t":"2026-10-16T14:40:00Z","v":474701,"vw":13.859705},{"c":13.83,"h":13.855,"l":13.8211,"n":1421,"o":13.8499,"t":"2026-10-16T14:45:00Z","v":410431,"vw":13.838042},{"c":13.915,"h":13.92,"l":13.8203,"n":288,"o":13.83,"t":"2026-10-16T14:50:00Z","v":398335,"vw":13.870311},{"c":13.8999,"h":13.9199,"l":13.895,"n":960,"o":13.91,"t":"2026-10-16T14:55:00Z","v":453330,"vw":13.907466},{"c":13.9501,"h":13.956,"l":13.8998,"n":1392,"o":13.9,"t":"2026-10-16T15:00:00Z","v":764076,"vw":13.9309},{"c":14.035,"h":14.0399,"l":13.9501,"n":400,"o":13.955,"t":"2026-10-16T15:05:00Z","v":485033,"vw":14.003381},{"c":14.025,"h":14.055,"l":14.02,"n":462,"o":14.0399,"t":"2026-10-16T15:10:00Z","v":350285,"vw":14.038992},{"c":14.03,"h":14.045,"l":14.01,"n":712,"o":14.02,"t":"2026-10-16T15:15:00Z","v":854570,"vw":14.02882},{"c":14.06,"h":14.089,"l":14.0188,"n":356,"o":14.03,"t":"2026-10-16T15:20:00Z","v":523428,"vw":14.05896},{"c":14.06,"h":14.07,"l":14.0405,"n":587,"o":14.0611,"t":"2026-10-16T15:25:00Z","v":598295,"vw":14.055369},{"c":14.0201,"h":14.055,"l":14.015,"n":1247,"o":14.0502,"t":"2026-10-16T15:30:00Z","v":369597,"vw":14.031849},{"c":14.005,"h":14.0399,"l":14.0001,"n":2257,"o":14.0289,"t":"2026-10-16T15:35:00Z","v":486654,"vw":14.013704},{"c":14.021,"h":14.0299,"l":14.005,"n":790,"o":14.0099,"t":"2026-10-16T15:40:00Z","v":560121,"vw":14.017022},{"c":14.0201,"h":14.0299,"l":13.9901,"n":2027,"o":14.0201,"t":"2026-10-16T15:45:00Z","v":906406,"vw":14.012218},{"c":14.0591,"h":14.0599,"l":14.01,"n":950,"o":14.0201,"t":"2026-10-16T15:50:00Z","v":480519,"vw":14.033357},{"c":14.08,"h":14.08,"l":14.045,"n":1609,"o":14.055,"t":"2026-10-16T15:55:00Z","v":434071,"vw":14.062478},{"c":14.0999,"h":14.125,"l":14.075,"n":497,"o":14.0799,"t":"2026-10-16T16:00:00Z","v":668051,"vw":14.105593},{"c":14.0999,"h":14.11,"l":14.085,"n":629,"o":14.0911,"t":"2026-10-16T16:05:00Z","v":551875,"vw":14.098662},{"c":14.06,"h":14.095,"l":14.06,"n":405,"o":14.0901,"t":"2026-10-16T16:10:00Z","v":195246,"vw":14.083871},{"c":14.0601,"h":14.08,"l":14.03,"n":645,"o":14.05,"t":"2026-10-16T16:15:00Z","v":815164,"vw":14.061531},{"c":14.055,"h":14.07,"l":14.05,"n":624,"o":14.0699,"t":"2026-10-16T16:20:00Z","v":475633,"vw":14.061455},{"c":14.07,"h":14.076,"l":14.0501,"n":1147,"o":14.0599,"t":"2026-10-16T16:25:00Z","v":643039,"vw":14.064179},{"c":14.1099,"h":14.1099,"l":14.0699,"n":441,"o":14.07,"t":"2026-10-16T16:30:00Z","v":548021,"vw":14.081624},{"c":14.0901,"h":14.12,"l":14.085,"n":707,"o":14.105,"t":"2026-10-16T16:35:00Z","v":125287,"vw":14.103438},{"c":14.0909,"h":14.12,"l":14.0909,"n":632,"o":14.0999,"t":"2026-10-16T16:40:00Z","v":460148,"vw":14.104679},{"c":14.13,"h":14.1399,"l":14.09,"n":922,"o":14.099,"t":"2026-10-16T16:45:00Z","v":518677,"vw":14.108967},{"c":14.1299,"h":14.139,"l":14.115,"n":857,"o":14.125,"t":"2026-10-16T16:50:00Z","v":459214,"vw":14.125621},{"c":14.125,"h":14.15,"l":14.125,"n":491,"o":14.125,"t":"2026-10-16T16:55:00Z","v":404616,"vw":14.132476},{"c":14.1999,"h":14.1999,"l":14.125,"n":371,"o":14.125,"t":"2026-10-16T17:00:00Z","v":724489,"vw":14.157679},{"c":14.205,"h":14.23,"l":14.195,"n":416,"o":14.195,"t":"2026-10-16T17:05:00Z","v":719325,"vw":14.210066},{"c":14.22,"h":14.2389,"l":14.2,"n":433,"o":14.21,"t":"2026-10-16T17:10:00Z","v":670690,"vw":14.221411},{"c":14.2701,"h":14.275,"l":14.21,"n":366,"o":14.215,"t":"2026-10-16T17:15:00Z","v":619110,"vw":14.256145},{"c":14.2599,"h":14.29,"l":14.2501,"n":290,"o":14.275,"t":"2026-10-16T17:20:00Z","v":575721,"vw":14.271737},{"c":14.23,"h":14.27,"l":14.215,"n":364,"o":14.2599,"t":"2026-10-16T17:25:00Z","v":661988,"vw":14.245982},{"c":14.215,"h":14.2399,"l":14.2,"n":372,"o":14.23,"t":"2026-10-16T17:30:00Z","v":758601,"vw":14.219469},{"c":14.2201,"h":14.239,"l":14.194,"n":208,"o":14.2,"t":"2026-10-16T17:35:00Z","v":401305,"vw":14.217946},{"c":14.1899,"h":14.2399,"l":14.16,"n":399,"o":14.23,"t":"2026-10-16T17:40:00Z","v":1051988,"vw":14.19579},{"c":14.225,"h":14.226,"l":14.185,"n":167,"o":14.1999,"t":"2026-10-16T17:45:00Z","v":396576,"vw":14.214388},{"c":14.255,"h":14.2597,"l":14.2201,"n":164,"o":14.2201,"t":"2026-10-16T17:50:00Z","v":377812,"vw":14.238622},{"c":14.27,"h":14.2795,"l":14.2401,"n":164,"o":14.25,"t":"2026-10-16T17:55:00Z","v":376818,"vw":14.261988},{"c":14.3101,"h":14.319,"l":14.2699,"n":256,"o":14.2699,"t":"2026-10-16T18:00:00Z","v":414305,"vw":14.291996},{"c":14.271,"h":14.3099,"l":14.2601,"n":173,"o":14.3001,"t":"2026-10-16T18:05:00Z","v":301681,"vw":14.284727},{"c":14.2799,"h":14.2999,"l":14.265,"n":162,"o":14.27,"t":"2026-10-16T18:10:00Z","v":367727,"vw":14.278494},{"c":14.31,"h":14.3101,"l":14.26,"n":150,"o":14.28,"t":"2026-10-16T18:15:00Z","v":221060,"vw":14.289122},{"c":14.2998,"h":14.33,"l":14.29,"n":203,"o":14.31,"t":"2026-10-16T18:20:00Z","v":310378,"vw":14.30997},{"c":14.3,"h":14.3286,"l":14.29,"n":202,"o":14.29,"t":"2026-10-16T18:25:00Z","v":308876,"vw":14.30946},{"c":14.3,"h":14.325,"l":14.29,"n":198,"o":14.3099,"t":"2026-10-16T18:30:00Z","v":382776,"vw":14.305293},{"c":14.311,"h":14.335,"l":14.295,"n":288,"o":14.2999,"t":"2026-10-16T18:35:00Z","v":565041,"vw":14.319521},{"c":14.3201,"h":14.3401,"l":14.3001,"n":151,"o":14.3001,"t":"2026-10-16T18:40:00Z","v":270026,"vw":14.32408},{"c":14.335,"h":14.35,"l":14.315,"n":168,"o":14.325,"t":"2026-10-16T18:45:00Z","v":217320,"vw":14.332202},{"c":14.365,"h":14.369,"l":14.3399,"n":128,"o":14.34,"t":"2026-10-16T18:50:00Z","v":229657,"vw":14.352283},{"c":14.356,"h":14.39,"l":14.35,"n":295,"o":14.37,"t":"2026-10-16T18:55:00Z","v":594338,"vw":14.372539},{"c":14.38,"h":14.39,"l":14.354,"n":219,"o":14.355,"t":"2026-10-16T19:00:00Z","v":474857,"vw":14.366688},{"c":14.4009,"h":14.43,"l":14.37,"n":396,"o":14.385,"t":"2026-10-16T19:05:00Z","v":890620,"vw":14.403653},{"c":14.3198,"h":14.4003,"l":14.31,"n":256,"o":14.4001,"t":"2026-10-16T19:10:00Z","v":375506,"vw":14.350577},{"c":14.345,"h":14.37,"l":14.3099,"n":192,"o":14.32,"t":"2026-10-16T19:15:00Z","v":300033,"vw":14.337592},{"c":14.32,"h":14.35,"l":14.31,"n":223,"o":14.35,"t":"2026-10-16T19:20:00Z","v":387281,"vw":14.327655},{"c":14.305,"h":14.3299,"l":14.3,"n":161,"o":14.31,"t":"2026-10-16T19:25:00Z","v":254813,"vw":14.312971},{"c":14.345,"h":14.3699,"l":14.29,"n":227,"o":14.295,"t":"2026-10-16T19:30:00Z","v":264611,"vw":14.326775},{"c":14.365,"h":14.375,"l":14.335,"n":122,"o":14.335,"t":"2026-10-16T19:35:00Z","v":116227,"vw":14.359983},{"c":14.39,"h":14.4,"l":14.355,"n":138,"o":14.36,"t":"2026-10-16T19:40:00Z","v":192204,"vw":14.37545},{"c":14.365,"h":14.3999,"l":14.3501,"n":222,"o":14.385,"t":"2026-10-16T19:45:00Z","v":251772,"vw":14.379174},{"c":14.3411,"h":14.3699,"l":14.33,"n":519,"o":14.365,"t":"2026-10-16T19:50:00Z","v":478595,"vw":14.346075},{"c":14.33,"h":14.35,"l":14.305,"n":495,"o":14.345,"t":"2026-10-16T19:55:00Z","v":854447,"vw":14.328368},{"c":14.36,"h":14.36,"l":14.33,"n":32,"o":14.33,"t":"2026-10-16T20:00:00Z","v":97194,"vw":14.332735},{"c":14.35,"h":14.36,"l":14.3474,"n":23,"o":14.36,"t":"2026-10-16T20:05:00Z","v":19457,"vw":14.352928},{"c":14.34,"h":14.3515,"l":14.34,"n":11,"o":14.3515,"t":"2026-10-16T20:10:00Z","v":3250,"vw":14.345652},{"c":14.3501,"h":14.359,"l":14.34,"n":11,"o":14.34,"t":"2026-10-16T20:15:00Z","v":7634,"vw":14.34764},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-16T20:20:00Z","v":1001,"vw":14.35},{"c":14.3305,"h":14.349,"l":14.3305,"n":6,"o":14.349,"t":"2026-10-16T20:25:00Z","v":2430,"vw":14.343366},{"c":14.32,"h":14.33,"l":14.32,"n":7,"o":14.33,"t":"2026-10-16T20:30:00Z","v":3796,"vw":14.320265},{"c":14.3285,"h":14.3285,"l":14.3285,"n":1,"o":14.3285,"t":"2026-10-16T20:45:00Z","v":1100,"vw":14.3285},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-16T20:55:00Z","v":500,"vw":14.32},{"c":14.33,"h":14.33,"l":14.3205,"n":4,"o":14.3205,"t":"2026-10-16T21:00:00Z","v":6414,"vw":14.326793},{"c":14.3214,"h":14.3285,"l":14.3214,"n":5,"o":14.3285,"t":"2026-10-16T21:10:00Z","v":580,"vw":14.326564},{"c":14.3205,"h":14.33,"l":14.3205,"n":2,"o":14.33,"t":"2026-10-16T21:20:00Z","v":320,"vw":14.323469},{"c":14.3201,"h":14.3201,"l":14.32,"n":2,"o":14.32,"t":"2026-10-16T21:25:00Z","v":2100,"vw":14.320005},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-16T21:40:00Z","v":1000,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-16T21:50:00Z","v":200,"vw":14.36},{"c":14.32,"h":14.35,"l":14.32,"n":3,"o":14.35,"t":"2026-10-16T22:00:00Z","v":2404,"vw":14.338095},{"c":14.3696,"h":14.37,"l":14.36,"n":4,"o":14.36,"t":"2026-10-16T22:05:00Z","v":2018,"vw":14.365337},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-16T22:10:00Z","v":900,"vw":14.37},{"c":14.37,"h":14.37,"l":14.36,"n":15,"o":14.3685,"t":"2026-10-16T22:15:00Z","v":3268,"vw":14.364674},{"c":14.32,"h":14.38,"l":14.32,"n":7,"o":14.33,"t":"2026-10-16T22:25:00Z","v":10927,"vw":14.321204},{"c":14.38,"h":14.38,"l":14.33,"n":8,"o":14.37,"t":"2026-10-16T22:35:00Z","v":802,"vw":14.366858},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-10-16T22:40:00Z","v":318,"vw":14.39},{"c":14.3792,"h":14.39,"l":14.3792,"n":4,"o":14.39,"t":"2026-10-16T22:50:00Z","v":8165,"vw":14.388661},{"c":14.39,"h":14.39,"l":14.3896,"n":5,"o":14.3896,"t":"2026-10-16T22:55:00Z","v":1459,"vw":14.389724},{"c":14.43,"h":14.43,"l":14.3999,"n":7,"o":14.3999,"t":"2026-10-16T23:00:00Z","v":7020,"vw":14.40772},{"c":14.4489,"h":14.4489,"l":14.43,"n":9,"o":14.43,"t":"2026-10-16T23:05:00Z","v":3254,"vw":14.439562},{"c":14.43,"h":14.43,"l":14.43,"n":3,"o":14.43,"t":"2026-10-16T23:30:00Z","v":1300,"vw":14.43},{"c":14.4145,"h":14.4145,"l":14.4145,"n":3,"o":14.4145,"t":"2026-10-16T23:35:00Z","v":245,"vw":14.4145},{"c":14.39,"h":14.39,"l":14.385,"n":11,"o":14.385,"t":"2026-10-16T23:50:00Z","v":1349,"vw":14.385833},{"c":14,"h":14.01,"l":13.92,"n":144,"o":13.99,"t":"2026-10-19T08:00:00Z","v":53249,"vw":13.963414},{"c":13.99,"h":13.99,"l":13.99,"n":24,"o":13.99,"t":"2026-10-19T08:05:00Z","v":2400,"vw":13.99},{"c":14.0003,"h":14.01,"l":14.0003,"n":6,"o":14.01,"t":"2026-10-19T08:10:00Z","v":3446,"vw":14.008416},{"c":14.02,"h":14.02,"l":14.01,"n":7,"o":14.01,"t":"2026-10-19T08:15:00Z","v":12497,"vw":14.015277},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T08:20:00Z","v":100,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T08:25:00Z","v":571,"vw":13.99},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T08:30:00Z","v":148,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T08:35:00Z","v":100,"vw":13.99},{"c":14,"h":14,"l":13.99,"n":2,"o":13.99,"t":"2026-10-19T08:40:00Z","v":4843,"vw":13.990708},{"c":14.0299,"h":14.03,"l":14.0299,"n":12,"o":14.03,"t":"2026-10-19T09:05:00Z","v":58600,"vw":14.029966},{"c":14.03,"h":14.04,"l":14.0299,"n":8,"o":14.03,"t":"2026-10-19T09:10:00Z","v":24936,"vw":14.0301},{"c":14.01,"h":14.03,"l":14.01,"n":6,"o":14.03,"t":"2026-10-19T09:15:00Z","v":8245,"vw":14.028786},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-19T09:25:00Z","v":500,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-19T09:35:00Z","v":800,"vw":14.02},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-19T09:40:00Z","v":800,"vw":14.01},{"c":13.9905,"h":14.0009,"l":13.9905,"n":4,"o":14.0009,"t":"2026-10-19T10:00:00Z","v":1000,"vw":13.991656},{"c":14.0091,"h":14.0091,"l":14.0091,"n":1,"o":14.0091,"t":"2026-10-19T10:05:00Z","v":100,"vw":14.0091},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T10:10:00Z","v":300,"vw":13.99},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-19T10:15:00Z","v":100,"vw":14.01},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-19T10:20:00Z","v":2188,"vw":14.03},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-19T10:25:00Z","v":100,"vw":14.02},{"c":13.97,"h":14.025,"l":13.97,"n":40,"o":14.025,"t":"2026-10-19T10:35:00Z","v":7251,"vw":14.003375},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-19T10:45:00Z","v":100,"vw":13.98},{"c":13.96,"h":13.9703,"l":13.95,"n":6,"o":13.9703,"t":"2026-10-19T10:50:00Z","v":40310,"vw":13.960149},{"c":13.9699,"h":13.97,"l":13.96,"n":6,"o":13.9619,"t":"2026-10-19T10:55:00Z","v":20745,"vw":13.963002},{"c":14.01,"h":14.01,"l":13.965,"n":22,"o":13.97,"t":"2026-10-19T11:00:00Z","v":16035,"vw":13.988967},{"c":14.0202,"h":14.0281,"l":14.02,"n":8,"o":14.02,"t":"2026-10-19T11:05:00Z","v":12730,"vw":14.020237},{"c":14.0299,"h":14.0299,"l":14.0299,"n":1,"o":14.0299,"t":"2026-10-19T11:10:00Z","v":180,"vw":14.0299},{"c":14.0116,"h":14.02,"l":14.0116,"n":5,"o":14.02,"t":"2026-10-19T11:15:00Z","v":31006,"vw":14.011871},{"c":14.0105,"h":14.0116,"l":14,"n":11,"o":14.0113,"t":"2026-10-19T11:20:00Z","v":95105,"vw":14.005058},{"c":14.019,"h":14.019,"l":14.015,"n":5,"o":14.015,"t":"2026-10-19T11:25:00Z","v":525,"vw":14.0166},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-19T11:30:00Z","v":1802,"vw":14.04},{"c":14.03,"h":14.0415,"l":14.03,"n":5,"o":14.0415,"t":"2026-10-19T11:35:00Z","v":659,"vw":14.038931},{"c":14.011,"h":14.03,"l":14.011,"n":9,"o":14.03,"t":"2026-10-19T11:40:00Z","v":13450,"vw":14.027233},{"c":14,"h":14.0117,"l":14,"n":10,"o":14.0117,"t":"2026-10-19T11:45:00Z","v":2471,"vw":14.009661},{"c":14.002,"h":14.002,"l":14,"n":6,"o":14,"t":"2026-10-19T11:50:00Z","v":546,"vw":14.000396},{"c":13.995,"h":14.01,"l":13.9915,"n":8,"o":14.0011,"t":"2026-10-19T11:55:00Z","v":32005,"vw":14.003278},{"c":13.9983,"h":14.01,"l":13.9903,"n":14,"o":14,"t":"2026-10-19T12:00:00Z","v":50514,"vw":14.007798},{"c":13.95,"h":13.99,"l":13.95,"n":12,"o":13.99,"t":"2026-10-19T12:05:00Z","v":74381,"vw":13.972847},{"c":13.9628,"h":13.97,"l":13.95,"n":11,"o":13.96,"t":"2026-10-19T12:10:00Z","v":37935,"vw":13.959643},{"c":13.97,"h":13.9705,"l":13.9515,"n":8,"o":13.9515,"t":"2026-10-19T12:15:00Z","v":6325,"vw":13.963683},{"c":13.9611,"h":13.97,"l":13.9611,"n":5,"o":13.97,"t":"2026-10-19T12:20:00Z","v":1563,"vw":13.968787},{"c":13.96,"h":13.96,"l":13.95,"n":14,"o":13.959,"t":"2026-10-19T12:25:00Z","v":29939,"vw":13.959687},{"c":13.96,"h":13.96,"l":13.9515,"n":5,"o":13.958,"t":"2026-10-19T12:30:00Z","v":2683,"vw":13.9582},{"c":13.9685,"h":13.9685,"l":13.95,"n":16,"o":13.96,"t":"2026-10-19T12:35:00Z","v":10159,"vw":13.954461},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-19T12:40:00Z","v":510,"vw":13.96},{"c":13.969,"h":13.9713,"l":13.96,"n":18,"o":13.97,"t":"2026-10-19T12:45:00Z","v":22019,"vw":13.969631},{"c":13.97,"h":13.97,"l":13.9601,"n":11,"o":13.9693,"t":"2026-10-19T12:50:00Z","v":30986,"vw":13.961403},{"c":13.9785,"h":13.98,"l":13.9617,"n":10,"o":13.968,"t":"2026-10-19T12:55:00Z","v":3279,"vw":13.974502},{"c":13.9601,"h":13.97,"l":13.9598,"n":18,"o":13.97,"t":"2026-10-19T13:00:00Z","v":2387,"vw":13.962415},{"c":13.9499,"h":13.96,"l":13.9499,"n":17,"o":13.96,"t":"2026-10-19T13:05:00Z","v":11987,"vw":13.958717},{"c":13.94,"h":13.94,"l":13.94,"n":18,"o":13.94,"t":"2026-10-19T13:10:00Z","v":2703,"vw":13.94},{"c":13.9405,"h":13.959,"l":13.94,"n":13,"o":13.95,"t":"2026-10-19T13:15:00Z","v":6443,"vw":13.944388},{"c":13.94,"h":13.95,"l":13.94,"n":2,"o":13.95,"t":"2026-10-19T13:20:00Z","v":1100,"vw":13.949091},{"c":13.9398,"h":13.96,"l":13.9397,"n":60,"o":13.95,"t":"2026-10-19T13:25:00Z","v":73091,"vw":13.950141},{"c":13.95,"h":13.99,"l":13.92,"n":410,"o":13.94,"t":"2026-10-19T13:30:00Z","v":568876,"vw":13.949691},{"c":13.98,"h":14,"l":13.9201,"n":305,"o":13.96,"t":"2026-10-19T13:35:00Z","v":376756,"vw":13.957155},{"c":13.97,"h":13.9899,"l":13.925,"n":479,"o":13.97,"t":"2026-10-19T13:40:00Z","v":1102470,"vw":13.962477},{"c":13.97,"h":13.985,"l":13.935,"n":441,"o":13.97,"t":"2026-10-19T13:45:00Z","v":806234,"vw":13.959743},{"c":13.99,"h":14,"l":13.94,"n":393,"o":13.97,"t":"2026-10-19T13:50:00Z","v":711148,"vw":13.968607},{"c":14.01,"h":14.035,"l":13.98,"n":414,"o":13.99,"t":"2026-10-19T13:55:00Z","v":793669,"vw":14.007627},{"c":14.0499,"h":14.065,"l":14.0001,"n":450,"o":14.0101,"t":"2026-10-19T14:00:00Z","v":1012975,"vw":14.029679},{"c":14.0163,"h":14.05,"l":14.01,"n":421,"o":14.045,"t":"2026-10-19T14:05:00Z","v":959682,"vw":14.025041},{"c":13.92,"h":14.025,"l":13.92,"n":271,"o":14.01,"t":"2026-10-19T14:10:00Z","v":469503,"vw":13.987747},{"c":13.8885,"h":13.92,"l":13.865,"n":352,"o":13.91,"t":"2026-10-19T14:15:00Z","v":556317,"vw":13.900776},{"c":13.8702,"h":13.895,"l":13.8601,"n":258,"o":13.88,"t":"2026-10-19T14:20:00Z","v":554324,"vw":13.877233},{"c":13.89,"h":13.899,"l":13.86,"n":308,"o":13.87,"t":"2026-10-19T14:25:00Z","v":695779,"vw":13.879378},{"c":13.95,"h":13.96,"l":13.88,"n":471,"o":13.885,"t":"2026-10-19T14:30:00Z","v":1082788,"vw":13.934394},{"c":13.94,"h":13.955,"l":13.9104,"n":268,"o":13.945,"t":"2026-10-19T14:35:00Z","v":592579,"vw":13.935013},{"c":13.915,"h":13.935,"l":13.89,"n":169,"o":13.931,"t":"2026-10-19T14:40:00Z","v":229532,"vw":13.906783},{"c":13.9,"h":13.91,"l":13.861,"n":223,"o":13.91,"t":"2026-10-19T14:45:00Z","v":390646,"vw":13.888575},{"c":13.89,"h":13.915,"l":13.8881,"n":219,"o":13.9,"t":"2026-10-19T14:50:00Z","v":532294,"vw":13.898996},{"c":13.8801,"h":13.89,"l":13.865,"n":167,"o":13.88,"t":"2026-10-19T14:55:00Z","v":306159,"vw":13.87693},{"c":13.8601,"h":13.89,"l":13.85,"n":300,"o":13.885,"t":"2026-10-19T15:00:00Z","v":548735,"vw":13.870305},{"c":13.844,"h":13.8699,"l":13.83,"n":266,"o":13.86,"t":"2026-10-19T15:05:00Z","v":564463,"vw":13.845836},{"c":13.85,"h":13.865,"l":13.8301,"n":194,"o":13.8499,"t":"2026-10-19T15:10:00Z","v":312979,"vw":13.850866},{"c":13.82,"h":13.855,"l":13.81,"n":297,"o":13.8501,"t":"2026-10-19T15:15:00Z","v":550750,"vw":13.841997},{"c":13.78,"h":13.83,"l":13.78,"n":242,"o":13.82,"t":"2026-10-19T15:20:00Z","v":430447,"vw":13.810054},{"c":13.775,"h":13.79,"l":13.7601,"n":154,"o":13.7801,"t":"2026-10-19T15:25:00Z","v":336702,"vw":13.776433},{"c":13.77,"h":13.8,"l":13.77,"n":268,"o":13.78,"t":"2026-10-19T15:30:00Z","v":485716,"vw":13.783714},{"c":13.7584,"h":13.771,"l":13.741,"n":241,"o":13.771,"t":"2026-10-19T15:35:00Z","v":307798,"vw":13.753292},{"c":13.7601,"h":13.7697,"l":13.7501,"n":228,"o":13.76,"t":"2026-10-19T15:40:00Z","v":471041,"vw":13.759982},{"c":13.77,"h":13.785,"l":13.76,"n":248,"o":13.765,"t":"2026-10-19T15:45:00Z","v":523845,"vw":13.772373},{"c":13.7899,"h":13.7899,"l":13.765,"n":275,"o":13.77,"t":"2026-10-19T15:50:00Z","v":570109,"vw":13.77216},{"c":13.795,"h":13.795,"l":13.77,"n":341,"o":13.7801,"t":"2026-10-19T15:55:00Z","v":768359,"vw":13.784492},{"c":13.8399,"h":13.86,"l":13.7901,"n":379,"o":13.795,"t":"2026-10-19T16:00:00Z","v":872883,"vw":13.836579},{"c":13.845,"h":13.86,"l":13.83,"n":354,"o":13.835,"t":"2026-10-19T16:05:00Z","v":864671,"vw":13.844591},{"c":13.8301,"h":13.845,"l":13.82,"n":284,"o":13.84,"t":"2026-10-19T16:10:00Z","v":597624,"vw":13.829195},{"c":13.8499,"h":13.85,"l":13.825,"n":98,"o":13.835,"t":"2026-10-19T16:15:00Z","v":167116,"vw":13.83555},{"c":13.86,"h":13.8665,"l":13.845,"n":311,"o":13.845,"t":"2026-10-19T16:20:00Z","v":575205,"vw":13.859498},{"c":13.868,"h":13.8799,"l":13.855,"n":157,"o":13.8599,"t":"2026-10-19T16:25:00Z","v":331394,"vw":13.863783},{"c":13.8601,"h":13.895,"l":13.8601,"n":348,"o":13.87,"t":"2026-10-19T16:30:00Z","v":714077,"vw":13.879033},{"c":13.8813,"h":13.89,"l":13.8612,"n":105,"o":13.865,"t":"2026-10-19T16:35:00Z","v":235952,"vw":13.874488},{"c":13.865,"h":13.8868,"l":13.86,"n":146,"o":13.8868,"t":"2026-10-19T16:40:00Z","v":268822,"vw":13.871103},{"c":13.9,"h":13.9098,"l":13.8699,"n":273,"o":13.87,"t":"2026-10-19T16:45:00Z","v":468123,"vw":13.88811},{"c":13.9201,"h":13.9299,"l":13.9,"n":195,"o":13.9,"t":"2026-10-19T16:50:00Z","v":410223,"vw":13.911435},{"c":13.9299,"h":13.93,"l":13.91,"n":159,"o":13.921,"t":"2026-10-19T16:55:00Z","v":352318,"vw":13.921556},{"c":13.9199,"h":13.9399,"l":13.914,"n":462,"o":13.93,"t":"2026-10-19T17:00:00Z","v":1049597,"vw":13.927965},{"c":13.9501,"h":13.955,"l":13.914,"n":905,"o":13.92,"t":"2026-10-19T17:05:00Z","v":1151086,"vw":13.932152},{"c":13.9311,"h":13.96,"l":13.92,"n":307,"o":13.9501,"t":"2026-10-19T17:10:00Z","v":405352,"vw":13.939028},{"c":13.9301,"h":13.94,"l":13.915,"n":248,"o":13.9301,"t":"2026-10-19T17:15:00Z","v":506255,"vw":13.925321},{"c":13.95,"h":13.955,"l":13.9301,"n":305,"o":13.935,"t":"2026-10-19T17:20:00Z","v":410517,"vw":13.946889},{"c":13.94,"h":13.9501,"l":13.9249,"n":103,"o":13.9481,"t":"2026-10-19T17:25:00Z","v":115415,"vw":13.932276},{"c":13.955,"h":13.955,"l":13.935,"n":168,"o":13.945,"t":"2026-10-19T17:30:00Z","v":228721,"vw":13.942819},{"c":13.9497,"h":13.965,"l":13.945,"n":214,"o":13.955,"t":"2026-10-19T17:35:00Z","v":296577,"vw":13.956203},{"c":13.955,"h":13.965,"l":13.935,"n":257,"o":13.9499,"t":"2026-10-19T17:40:00Z","v":565778,"vw":13.94729},{"c":13.98,"h":13.995,"l":13.96,"n":348,"o":13.96,"t":"2026-10-19T17:45:00Z","v":644858,"vw":13.976766},{"c":13.9701,"h":13.985,"l":13.9601,"n":952,"o":13.98,"t":"2026-10-19T17:50:00Z","v":602881,"vw":13.976738},{"c":13.9401,"h":13.985,"l":13.94,"n":161,"o":13.9701,"t":"2026-10-19T17:55:00Z","v":377129,"vw":13.96877},{"c":13.9601,"h":13.9899,"l":13.935,"n":686,"o":13.94,"t":"2026-10-19T18:00:00Z","v":746666,"vw":13.959628},{"c":13.9501,"h":13.98,"l":13.9501,"n":1129,"o":13.97,"t":"2026-10-19T18:05:00Z","v":551227,"vw":13.968926},{"c":13.945,"h":13.9599,"l":13.945,"n":421,"o":13.955,"t":"2026-10-19T18:10:00Z","v":212874,"vw":13.950077},{"c":13.95,"h":13.96,"l":13.945,"n":506,"o":13.9501,"t":"2026-10-19T18:15:00Z","v":343728,"vw":13.949677},{"c":13.98,"h":13.98,"l":13.95,"n":2650,"o":13.9501,"t":"2026-10-19T18:20:00Z","v":525997,"vw":13.963838},{"c":13.99,"h":14.0099,"l":13.985,"n":2411,"o":13.99,"t":"2026-10-19T18:25:00Z","v":469675,"vw":13.996498},{"c":14.005,"h":14.005,"l":13.98,"n":1086,"o":13.9899,"t":"2026-10-19T18:30:00Z","v":599596,"vw":13.99027},{"c":13.97,"h":14.015,"l":13.97,"n":129,"o":14.0099,"t":"2026-10-19T18:35:00Z","v":267107,"vw":13.999743},{"c":13.955,"h":13.98,"l":13.9501,"n":1481,"o":13.98,"t":"2026-10-19T18:40:00Z","v":282913,"vw":13.964539},{"c":13.9501,"h":13.955,"l":13.935,"n":320,"o":13.95,"t":"2026-10-19T18:45:00Z","v":375677,"vw":13.945078},{"c":13.9601,"h":13.965,"l":13.9499,"n":325,"o":13.955,"t":"2026-10-19T18:50:00Z","v":329027,"vw":13.953575},{"c":13.9501,"h":13.96,"l":13.945,"n":766,"o":13.96,"t":"2026-10-19T18:55:00Z","v":535144,"vw":13.950088},{"c":13.925,"h":13.9501,"l":13.9201,"n":153,"o":13.9501,"t":"2026-10-19T19:00:00Z","v":215926,"vw":13.934245},{"c":13.955,"h":13.96,"l":13.9201,"n":123,"o":13.925,"t":"2026-10-19T19:05:00Z","v":292999,"vw":13.944444},{"c":13.95,"h":13.955,"l":13.9401,"n":168,"o":13.95,"t":"2026-10-19T19:10:00Z","v":268203,"vw":13.95003},{"c":13.92,"h":13.946,"l":13.92,"n":202,"o":13.945,"t":"2026-10-19T19:15:00Z","v":394023,"vw":13.935612},{"c":13.88,"h":13.935,"l":13.88,"n":622,"o":13.92,"t":"2026-10-19T19:20:00Z","v":432212,"vw":13.921214},{"c":13.915,"h":13.92,"l":13.88,"n":139,"o":13.88,"t":"2026-10-19T19:25:00Z","v":209587,"vw":13.902734},{"c":13.905,"h":13.925,"l":13.905,"n":1110,"o":13.9101,"t":"2026-10-19T19:30:00Z","v":690527,"vw":13.914063},{"c":13.89,"h":13.905,"l":13.885,"n":3516,"o":13.905,"t":"2026-10-19T19:35:00Z","v":401824,"vw":13.893419},{"c":13.905,"h":13.91,"l":13.88,"n":942,"o":13.89,"t":"2026-10-19T19:40:00Z","v":330490,"vw":13.896789},{"c":13.92,"h":13.9252,"l":13.905,"n":2546,"o":13.905,"t":"2026-10-19T19:45:00Z","v":416240,"vw":13.913418},{"c":13.975,"h":14,"l":13.93,"n":1036,"o":13.93,"t":"2026-10-19T19:50:00Z","v":717049,"vw":13.975368},{"c":13.99,"h":14.005,"l":13.955,"n":457,"o":13.98,"t":"2026-10-19T19:55:00Z","v":722398,"vw":13.976877},{"c":14,"h":14,"l":13.99,"n":12,"o":13.99,"t":"2026-10-19T20:00:00Z","v":61395,"vw":13.990246},{"c":13.9814,"h":13.99,"l":13.9814,"n":7,"o":13.99,"t":"2026-10-19T20:05:00Z","v":430,"vw":13.98355},{"c":13.9715,"h":13.98,"l":13.9715,"n":6,"o":13.98,"t":"2026-10-19T20:10:00Z","v":10383,"vw":13.979452},{"c":13.99,"h":13.99,"l":13.9886,"n":7,"o":13.989,"t":"2026-10-19T20:25:00Z","v":10334,"vw":13.989015},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-19T20:45:00Z","v":1200,"vw":13.98},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T21:00:00Z","v":150,"vw":13.99},{"c":13.98,"h":13.98,"l":13.98,"n":5,"o":13.98,"t":"2026-10-19T21:20:00Z","v":500,"vw":13.98},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-19T21:25:00Z","v":200,"vw":13.98},{"c":13.96,"h":13.97,"l":13.96,"n":2,"o":13.97,"t":"2026-10-19T22:00:00Z","v":1246,"vw":13.965987},{"c":13.9505,"h":13.9505,"l":13.9505,"n":1,"o":13.9505,"t":"2026-10-19T22:05:00Z","v":100,"vw":13.9505},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-19T22:25:00Z","v":1000,"vw":13.94},{"c":13.93,"h":13.94,"l":13.93,"n":2,"o":13.94,"t":"2026-10-19T22:35:00Z","v":1200,"vw":13.931667},{"c":13.96,"h":13.96,"l":13.959,"n":2,"o":13.959,"t":"2026-10-19T22:40:00Z","v":650,"vw":13.959231},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-19T22:45:00Z","v":107,"vw":13.94},{"c":13.93,"h":13.9315,"l":13.93,"n":2,"o":13.9315,"t":"2026-10-19T23:00:00Z","v":2700,"vw":13.930944},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-19T23:05:00Z","v":200,"vw":13.93},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-19T23:20:00Z","v":101,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T23:35:00Z","v":500,"vw":13.95},{"c":13.9514,"h":13.9515,"l":13.9514,"n":3,"o":13.9515,"t":"2026-10-19T23:40:00Z","v":539,"vw":13.951465},{"c":13.9615,"h":13.9615,"l":13.95,"n":4,"o":13.9505,"t":"2026-10-19T23:45:00Z","v":875,"vw":13.955643},{"c":13.97,"h":13.97,"l":13.9685,"n":5,"o":13.97,"t":"2026-10-19T23:50:00Z","v":1351,"vw":13.969667},{"c":13.98,"h":13.98,"l":13.98,"n":4,"o":13.98,"t":"2026-10-19T23:55:00Z","v":716,"vw":13.98},{"c":14.1,"h":14.12,"l":14,"n":153,"o":14.085,"t":"2026-10-20T08:00:00Z","v":49198,"vw":14.041585},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-20T08:05:00Z","v":112,"vw":14.11},{"c":14.1,"h":14.1,"l":14.09,"n":69,"o":14.1,"t":"2026-10-20T08:10:00Z","v":19497,"vw":14.094865},{"c":14.07,"h":14.08,"l":14.07,"n":6,"o":14.08,"t":"2026-10-20T08:15:00Z","v":6518,"vw":14.078462},{"c":14.09,"h":14.09,"l":14.08,"n":5,"o":14.08,"t":"2026-10-20T08:20:00Z","v":1903,"vw":14.080526},{"c":14.07,"h":14.08,"l":14.07,"n":8,"o":14.08,"t":"2026-10-20T08:25:00Z","v":18365,"vw":14.079945},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-10-20T08:30:00Z","v":6905,"vw":14.07},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-20T08:45:00Z","v":100,"vw":14.09},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T08:50:00Z","v":500,"vw":14.1},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T08:55:00Z","v":500,"vw":14.11},{"c":14.1381,"h":14.1381,"l":14.11,"n":5,"o":14.11,"t":"2026-10-20T09:00:00Z","v":4485,"vw":14.114388},{"c":14.15,"h":14.15,"l":14.15,"n":5,"o":14.15,"t":"2026-10-20T09:05:00Z","v":391,"vw":14.15},{"c":14.18,"h":14.18,"l":14.1695,"n":6,"o":14.1695,"t":"2026-10-20T09:10:00Z","v":4270,"vw":14.175855},{"c":14.1491,"h":14.18,"l":14.1491,"n":8,"o":14.18,"t":"2026-10-20T09:15:00Z","v":15502,"vw":14.160059},{"c":14.1291,"h":14.1391,"l":14.1291,"n":7,"o":14.13,"t":"2026-10-20T09:20:00Z","v":14794,"vw":14.130055},{"c":14.0991,"h":14.109,"l":14.0905,"n":6,"o":14.109,"t":"2026-10-20T09:30:00Z","v":580,"vw":14.09768},{"c":14.1,"h":14.1095,"l":14.1,"n":2,"o":14.1095,"t":"2026-10-20T09:35:00Z","v":1115,"vw":14.101704},{"c":14.1102,"h":14.1195,"l":14.11,"n":5,"o":14.11,"t":"2026-10-20T09:40:00Z","v":2691,"vw":14.111088},{"c":14.13,"h":14.1395,"l":14.13,"n":2,"o":14.1395,"t":"2026-10-20T09:45:00Z","v":1199,"vw":14.131585},{"c":14.1197,"h":14.139,"l":14.1197,"n":7,"o":14.139,"t":"2026-10-20T09:50:00Z","v":1659,"vw":14.123027},{"c":14.1,"h":14.11,"l":14.0791,"n":9,"o":14.11,"t":"2026-10-20T09:55:00Z","v":968,"vw":14.095288},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T10:00:00Z","v":100,"vw":14.11},{"c":14.12,"h":14.13,"l":14.12,"n":4,"o":14.13,"t":"2026-10-20T10:30:00Z","v":1368,"vw":14.128041},{"c":14.1395,"h":14.1395,"l":14.1395,"n":1,"o":14.1395,"t":"2026-10-20T10:40:00Z","v":500,"vw":14.1395},{"c":14.1197,"h":14.13,"l":14.1197,"n":11,"o":14.13,"t":"2026-10-20T10:45:00Z","v":24288,"vw":14.12546},{"c":14.13,"h":14.13,"l":14.1197,"n":3,"o":14.1197,"t":"2026-10-20T10:50:00Z","v":20200,"vw":14.124752},{"c":14.14,"h":14.14,"l":14.12,"n":5,"o":14.12,"t":"2026-10-20T10:55:00Z","v":712,"vw":14.127143},{"c":14.16,"h":14.16,"l":14.14,"n":27,"o":14.14,"t":"2026-10-20T11:00:00Z","v":19467,"vw":14.148587},{"c":14.16,"h":14.1687,"l":14.16,"n":4,"o":14.1687,"t":"2026-10-20T11:05:00Z","v":7271,"vw":14.164618},{"c":14.1619,"h":14.168,"l":14.1513,"n":3,"o":14.1513,"t":"2026-10-20T11:10:00Z","v":900,"vw":14.156689},{"c":14.16,"h":14.1621,"l":14.16,"n":2,"o":14.1621,"t":"2026-10-20T11:15:00Z","v":1400,"vw":14.1615},{"c":14.1599,"h":14.16,"l":14.1501,"n":7,"o":14.1597,"t":"2026-10-20T11:20:00Z","v":3814,"vw":14.155578},{"c":14.18,"h":14.18,"l":14.1495,"n":13,"o":14.15,"t":"2026-10-20T11:25:00Z","v":7830,"vw":14.164182},{"c":14.18,"h":14.1991,"l":14.18,"n":15,"o":14.1991,"t":"2026-10-20T11:35:00Z","v":1430,"vw":14.1961},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-20T11:40:00Z","v":1023,"vw":14.15},{"c":14.1813,"h":14.1813,"l":14.1601,"n":5,"o":14.1601,"t":"2026-10-20T11:45:00Z","v":2011,"vw":14.167875},{"c":14.1809,"h":14.19,"l":14.1809,"n":6,"o":14.19,"t":"2026-10-20T11:50:00Z","v":11110,"vw":14.188832},{"c":14.1817,"h":14.19,"l":14.1817,"n":16,"o":14.1895,"t":"2026-10-20T11:55:00Z","v":6164,"vw":14.189447},{"c":14.19,"h":14.19,"l":14.1711,"n":7,"o":14.18,"t":"2026-10-20T12:00:00Z","v":861,"vw":14.181041},{"c":14.2,"h":14.2,"l":14.19,"n":10,"o":14.1983,"t":"2026-10-20T12:05:00Z","v":5423,"vw":14.193497},{"c":14.2,"h":14.2095,"l":14.2,"n":10,"o":14.2087,"t":"2026-10-20T12:10:00Z","v":3193,"vw":14.205893},{"c":14.19,"h":14.2,"l":14.19,"n":11,"o":14.2,"t":"2026-10-20T12:15:00Z","v":1941,"vw":14.193806},{"c":14.18,"h":14.2,"l":14.18,"n":21,"o":14.19,"t":"2026-10-20T12:20:00Z","v":3666,"vw":14.192162},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-20T12:25:00Z","v":1917,"vw":14.22},{"c":14.2085,"h":14.22,"l":14.2085,"n":10,"o":14.22,"t":"2026-10-20T12:30:00Z","v":5440,"vw":14.21767},{"c":14.15,"h":14.17,"l":14.15,"n":7,"o":14.17,"t":"2026-10-20T12:35:00Z","v":3017,"vw":14.154088},{"c":14.11,"h":14.15,"l":14.11,"n":17,"o":14.141,"t":"2026-10-20T12:40:00Z","v":51503,"vw":14.141851},{"c":14.11,"h":14.12,"l":14.1,"n":16,"o":14.1,"t":"2026-10-20T12:45:00Z","v":42095,"vw":14.111919},{"c":14.12,"h":14.14,"l":14.11,"n":17,"o":14.14,"t":"2026-10-20T12:50:00Z","v":5735,"vw":14.112788},{"c":14.12,"h":14.13,"l":14.1183,"n":7,"o":14.1183,"t":"2026-10-20T12:55:00Z","v":2452,"vw":14.12035},{"c":14.1015,"h":14.1203,"l":14.1015,"n":16,"o":14.1203,"t":"2026-10-20T13:00:00Z","v":5586,"vw":14.108621},{"c":14.1,"h":14.1005,"l":14.0915,"n":13,"o":14.1005,"t":"2026-10-20T13:05:00Z","v":8636,"vw":14.099399},{"c":14.108,"h":14.11,"l":14.098,"n":10,"o":14.1,"t":"2026-10-20T13:10:00Z","v":1130,"vw":14.101091},{"c":14.108,"h":14.1087,"l":14.09,"n":11,"o":14.1087,"t":"2026-10-20T13:15:00Z","v":5440,"vw":14.093291},{"c":14.11,"h":14.11,"l":14.09,"n":23,"o":14.1083,"t":"2026-10-20T13:20:00Z","v":6260,"vw":14.105737},{"c":14.11,"h":14.119,"l":14.11,"n":8,"o":14.11,"t":"2026-10-20T13:25:00Z","v":1103,"vw":14.110818},{"c":14.17,"h":14.205,"l":14.12,"n":278,"o":14.12,"t":"2026-10-20T13:30:00Z","v":200602,"vw":14.169942},{"c":14.2,"h":14.21,"l":14.15,"n":381,"o":14.185,"t":"2026-10-20T13:35:00Z","v":343975,"vw":14.183846},{"c":14.285,"h":14.3,"l":14.21,"n":650,"o":14.21,"t":"2026-10-20T13:40:00Z","v":1085716,"vw":14.273389},{"c":14.181,"h":14.3077,"l":14.18,"n":506,"o":14.3,"t":"2026-10-20T13:45:00Z","v":1179441,"vw":14.244281},{"c":14.179,"h":14.225,"l":14.15,"n":590,"o":14.19,"t":"2026-10-20T13:50:00Z","v":1082054,"vw":14.194795},{"c":14.0899,"h":14.1899,"l":14.085,"n":321,"o":14.18,"t":"2026-10-20T13:55:00Z","v":636627,"vw":14.127422},{"c":14.07,"h":14.1091,"l":14.055,"n":436,"o":14.081,"t":"2026-10-20T14:00:00Z","v":943406,"vw":14.077961},{"c":14.0099,"h":14.075,"l":13.995,"n":403,"o":14.07,"t":"2026-10-20T14:05:00Z","v":480552,"vw":14.02187},{"c":13.9801,"h":14.025,"l":13.9801,"n":489,"o":14.0001,"t":"2026-10-20T14:10:00Z","v":763274,"vw":14.005965},{"c":13.95,"h":13.99,"l":13.9401,"n":412,"o":13.99,"t":"2026-10-20T14:15:00Z","v":690549,"vw":13.964374},{"c":13.935,"h":13.96,"l":13.93,"n":415,"o":13.95,"t":"2026-10-20T14:20:00Z","v":548735,"vw":13.944548},{"c":13.8502,"h":13.94,"l":13.8497,"n":527,"o":13.93,"t":"2026-10-20T14:25:00Z","v":825845,"vw":13.893115},{"c":13.891,"h":13.9,"l":13.831,"n":429,"o":13.85,"t":"2026-10-20T14:30:00Z","v":670113,"vw":13.869946},{"c":13.89,"h":13.91,"l":13.875,"n":405,"o":13.8901,"t":"2026-10-20T14:35:00Z","v":700543,"vw":13.892051},{"c":13.875,"h":13.9,"l":13.86,"n":544,"o":13.885,"t":"2026-10-20T14:40:00Z","v":791843,"vw":13.874944},{"c":13.895,"h":13.9,"l":13.85,"n":309,"o":13.875,"t":"2026-10-20T14:45:00Z","v":477192,"vw":13.876517},{"c":13.8639,"h":13.9,"l":13.86,"n":299,"o":13.8901,"t":"2026-10-20T14:50:00Z","v":410046,"vw":13.883765},{"c":13.851,"h":13.8689,"l":13.835,"n":264,"o":13.86,"t":"2026-10-20T14:55:00Z","v":355630,"vw":13.853927},{"c":13.8799,"h":13.885,"l":13.8501,"n":260,"o":13.86,"t":"2026-10-20T15:00:00Z","v":485174,"vw":13.871085},{"c":13.8795,"h":13.885,"l":13.8601,"n":289,"o":13.8799,"t":"2026-10-20T15:05:00Z","v":448243,"vw":13.87258},{"c":13.9801,"h":14.025,"l":13.875,"n":659,"o":13.875,"t":"2026-10-20T15:10:00Z","v":1497014,"vw":13.946648},{"c":13.9499,"h":13.995,"l":13.925,"n":244,"o":13.98,"t":"2026-10-20T15:15:00Z","v":492106,"vw":13.947236},{"c":13.9598,"h":13.98,"l":13.94,"n":261,"o":13.945,"t":"2026-10-20T15:20:00Z","v":482476,"vw":13.960691},{"c":13.9699,"h":13.9799,"l":13.9501,"n":293,"o":13.9599,"t":"2026-10-20T15:25:00Z","v":530655,"vw":13.965631},{"c":14,"h":14.01,"l":13.969,"n":275,"o":13.97,"t":"2026-10-20T15:30:00Z","v":708446,"vw":13.995293},{"c":14.0101,"h":14.015,"l":13.98,"n":312,"o":13.995,"t":"2026-10-20T15:35:00Z","v":692347,"vw":14.002861},{"c":13.9681,"h":14.01,"l":13.9401,"n":159,"o":14.01,"t":"2026-10-20T15:40:00Z","v":347928,"vw":13.968023},{"c":13.965,"h":13.9908,"l":13.9503,"n":191,"o":13.965,"t":"2026-10-20T15:45:00Z","v":481292,"vw":13.974839},{"c":13.94,"h":13.9801,"l":13.94,"n":228,"o":13.97,"t":"2026-10-20T15:50:00Z","v":461557,"vw":13.968907},{"c":13.935,"h":13.96,"l":13.93,"n":165,"o":13.9399,"t":"2026-10-20T15:55:00Z","v":465335,"vw":13.944528},{"c":13.9601,"h":13.9699,"l":13.9201,"n":199,"o":13.93,"t":"2026-10-20T16:00:00Z","v":470734,"vw":13.94078},{"c":13.96,"h":13.9699,"l":13.94,"n":167,"o":13.9601,"t":"2026-10-20T16:05:00Z","v":421655,"vw":13.954743},{"c":13.9701,"h":13.9899,"l":13.9598,"n":232,"o":13.96,"t":"2026-10-20T16:10:00Z","v":490398,"vw":13.972971},{"c":14.0099,"h":14.015,"l":13.964,"n":302,"o":13.97,"t":"2026-10-20T16:15:00Z","v":681532,"vw":13.995447},{"c":14,"h":14.015,"l":13.985,"n":260,"o":14.01,"t":"2026-10-20T16:20:00Z","v":535488,"vw":13.999835},{"c":13.9699,"h":14.01,"l":13.9601,"n":257,"o":13.99,"t":"2026-10-20T16:25:00Z","v":352864,"vw":13.984094},{"c":13.965,"h":13.98,"l":13.955,"n":136,"o":13.97,"t":"2026-10-20T16:30:00Z","v":395245,"vw":13.966377},{"c":13.955,"h":13.96,"l":13.93,"n":185,"o":13.96,"t":"2026-10-20T16:35:00Z","v":442469,"vw":13.943638},{"c":13.971,"h":13.975,"l":13.94,"n":378,"o":13.9599,"t":"2026-10-20T16:40:00Z","v":955878,"vw":13.956407},{"c":13.9699,"h":13.985,"l":13.9601,"n":118,"o":13.965,"t":"2026-10-20T16:45:00Z","v":208254,"vw":13.974863},{"c":14.0101,"h":14.03,"l":13.965,"n":259,"o":13.9699,"t":"2026-10-20T16:50:00Z","v":504898,"vw":13.988467},{"c":14.01,"h":14.02,"l":13.99,"n":628,"o":14.0101,"t":"2026-10-20T16:55:00Z","v":926401,"vw":14.008328},{"c":14,"h":14.03,"l":13.995,"n":444,"o":14,"t":"2026-10-20T17:00:00Z","v":1101640,"vw":14.00802},{"c":14,"h":14.02,"l":14,"n":177,"o":14.005,"t":"2026-10-20T17:05:00Z","v":124540,"vw":14.006774},{"c":13.995,"h":14.015,"l":13.99,"n":244,"o":14.01,"t":"2026-10-20T17:10:00Z","v":264502,"vw":14.0047},{"c":13.99,"h":14,"l":13.985,"n":246,"o":13.9991,"t":"2026-10-20T17:15:00Z","v":548665,"vw":13.990677},{"c":13.9699,"h":13.99,"l":13.955,"n":107,"o":13.99,"t":"2026-10-20T17:20:00Z","v":310361,"vw":13.96523},{"c":13.96,"h":13.97,"l":13.95,"n":148,"o":13.97,"t":"2026-10-20T17:25:00Z","v":343829,"vw":13.962043},{"c":13.9699,"h":13.975,"l":13.95,"n":162,"o":13.9599,"t":"2026-10-20T17:30:00Z","v":359587,"vw":13.965091},{"c":13.969,"h":13.97,"l":13.96,"n":32,"o":13.9624,"t":"2026-10-20T17:35:00Z","v":38608,"vw":13.964817},{"c":13.9699,"h":13.97,"l":13.9511,"n":93,"o":13.96,"t":"2026-10-20T17:40:00Z","v":244551,"vw":13.960279},{"c":13.9601,"h":13.9699,"l":13.9501,"n":91,"o":13.9699,"t":"2026-10-20T17:45:00Z","v":181050,"vw":13.96063},{"c":13.945,"h":13.965,"l":13.94,"n":63,"o":13.96,"t":"2026-10-20T17:50:00Z","v":101203,"vw":13.958887},{"c":13.9599,"h":13.965,"l":13.94,"n":149,"o":13.94,"t":"2026-10-20T17:55:00Z","v":252272,"vw":13.956756},{"c":13.96,"h":13.965,"l":13.945,"n":300,"o":13.95,"t":"2026-10-20T18:00:00Z","v":416592,"vw":13.954186},{"c":13.95,"h":13.9799,"l":13.95,"n":95,"o":13.97,"t":"2026-10-20T18:05:00Z","v":141603,"vw":13.966464},{"c":13.9519,"h":13.965,"l":13.95,"n":91,"o":13.952,"t":"2026-10-20T18:10:00Z","v":125141,"vw":13.958641},{"c":13.9684,"h":13.97,"l":13.955,"n":38,"o":13.955,"t":"2026-10-20T18:15:00Z","v":54744,"vw":13.96245},{"c":13.975,"h":13.975,"l":13.965,"n":97,"o":13.97,"t":"2026-10-20T18:20:00Z","v":192606,"vw":13.969451},{"c":13.9702,"h":13.985,"l":13.97,"n":249,"o":13.9799,"t":"2026-10-20T18:25:00Z","v":273625,"vw":13.979585},{"c":14.005,"h":14.01,"l":13.97,"n":312,"o":13.9799,"t":"2026-10-20T18:30:00Z","v":191309,"vw":13.993479},{"c":14.0099,"h":14.0199,"l":14.001,"n":348,"o":14.005,"t":"2026-10-20T18:35:00Z","v":464195,"vw":14.010601},{"c":14.04,"h":14.045,"l":14,"n":360,"o":14.005,"t":"2026-10-20T18:40:00Z","v":376931,"vw":14.027249},{"c":14.01,"h":14.05,"l":13.995,"n":280,"o":14.045,"t":"2026-10-20T18:45:00Z","v":475517,"vw":14.012594},{"c":13.995,"h":14.01,"l":13.9901,"n":165,"o":14.0099,"t":"2026-10-20T18:50:00Z","v":274584,"vw":14.00552},{"c":13.99,"h":14.005,"l":13.98,"n":149,"o":13.9901,"t":"2026-10-20T18:55:00Z","v":319695,"vw":13.995676},{"c":14.01,"h":14.01,"l":13.98,"n":141,"o":14,"t":"2026-10-20T19:00:00Z","v":268188,"vw":13.992399},{"c":13.995,"h":14.005,"l":13.9901,"n":95,"o":14.005,"t":"2026-10-20T19:05:00Z","v":169638,"vw":13.999012},{"c":14.0101,"h":14.015,"l":13.9986,"n":259,"o":13.9986,"t":"2026-10-20T19:10:00Z","v":243546,"vw":14.007037},{"c":14.015,"h":14.015,"l":14.01,"n":45,"o":14.0111,"t":"2026-10-20T19:15:00Z","v":73608,"vw":14.011583},{"c":14.0429,"h":14.06,"l":14.015,"n":220,"o":14.015,"t":"2026-10-20T19:20:00Z","v":373654,"vw":14.034195},{"c":14.0499,"h":14.05,"l":14.03,"n":229,"o":14.045,"t":"2026-10-20T19:25:00Z","v":498655,"vw":14.038966},{"c":14.0199,"h":14.055,"l":14.0142,"n":333,"o":14.0496,"t":"2026-10-20T19:30:00Z","v":509541,"vw":14.028613},{"c":14.05,"h":14.06,"l":14.015,"n":514,"o":14.02,"t":"2026-10-20T19:35:00Z","v":355595,"vw":14.036514},{"c":14.025,"h":14.055,"l":14.02,"n":409,"o":14.05,"t":"2026-10-20T19:40:00Z","v":410390,"vw":14.03511},{"c":14.025,"h":14.035,"l":14.02,"n":253,"o":14.025,"t":"2026-10-20T19:45:00Z","v":442592,"vw":14.030125},{"c":14.0301,"h":14.055,"l":14.0211,"n":586,"o":14.03,"t":"2026-10-20T19:50:00Z","v":439395,"vw":14.038489},{"c":14.035,"h":14.06,"l":14.03,"n":483,"o":14.035,"t":"2026-10-20T19:55:00Z","v":439991,"vw":14.045959},{"c":14,"h":14.04,"l":14,"n":21,"o":14.04,"t":"2026-10-20T20:00:00Z","v":63042,"vw":14.031735},{"c":13.9805,"h":14.01,"l":13.9805,"n":13,"o":14.01,"t":"2026-10-20T20:05:00Z","v":25580,"vw":14.009806},{"c":13.98,"h":13.99,"l":13.98,"n":9,"o":13.99,"t":"2026-10-20T20:10:00Z","v":5153,"vw":13.984902},{"c":13.9795,"h":13.98,"l":13.9795,"n":7,"o":13.98,"t":"2026-10-20T20:15:00Z","v":1071,"vw":13.979944},{"c":13.9912,"h":13.9912,"l":13.9912,"n":2,"o":13.9912,"t":"2026-10-20T20:20:00Z","v":726,"vw":13.9912},{"c":14.0089,"h":14.0089,"l":14.0089,"n":1,"o":14.0089,"t":"2026-10-20T20:25:00Z","v":1000,"vw":14.0089},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-20T20:30:00Z","v":199,"vw":13.95},{"c":13.959,"h":13.959,"l":13.95,"n":3,"o":13.95,"t":"2026-10-20T20:40:00Z","v":471,"vw":13.95517},{"c":13.91,"h":13.9502,"l":13.91,"n":15,"o":13.9502,"t":"2026-10-20T20:45:00Z","v":9368,"vw":13.931093},{"c":13.8811,"h":13.91,"l":13.8703,"n":15,"o":13.91,"t":"2026-10-20T20:50:00Z","v":7496,"vw":13.877027},{"c":13.8499,"h":13.8812,"l":13.845,"n":22,"o":13.88,"t":"2026-10-20T20:55:00Z","v":9736,"vw":13.85969},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-20T21:00:00Z","v":420,"vw":13.86},{"c":13.84,"h":13.84,"l":13.8399,"n":6,"o":13.84,"t":"2026-10-20T21:05:00Z","v":879,"vw":13.83997},{"c":13.8605,"h":13.8605,"l":13.84,"n":3,"o":13.84,"t":"2026-10-20T21:10:00Z","v":381,"vw":13.854959},{"c":13.8403,"h":13.8403,"l":13.8403,"n":1,"o":13.8403,"t":"2026-10-20T21:20:00Z","v":899,"vw":13.8403},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-20T21:25:00Z","v":500,"vw":13.86},{"c":13.8512,"h":13.8512,"l":13.8512,"n":1,"o":13.8512,"t":"2026-10-20T21:45:00Z","v":200,"vw":13.8512},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-10-20T21:50:00Z","v":875,"vw":13.85},{"c":13.7695,"h":13.81,"l":13.769,"n":32,"o":13.81,"t":"2026-10-20T22:00:00Z","v":17141,"vw":13.789107},{"c":13.79,"h":13.79,"l":13.78,"n":4,"o":13.78,"t":"2026-10-20T22:05:00Z","v":2010,"vw":13.7815},{"c":13.7811,"h":13.7811,"l":13.781,"n":5,"o":13.781,"t":"2026-10-20T22:10:00Z","v":1352,"vw":13.781085},{"c":13.789,"h":13.789,"l":13.78,"n":3,"o":13.7814,"t":"2026-10-20T22:15:00Z","v":2500,"vw":13.78388},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-20T22:20:00Z","v":1000,"vw":13.78},{"c":13.7785,"h":13.7785,"l":13.7501,"n":13,"o":13.77,"t":"2026-10-20T22:25:00Z","v":7882,"vw":13.769594},{"c":13.79,"h":13.79,"l":13.78,"n":8,"o":13.7885,"t":"2026-10-20T22:30:00Z","v":22788,"vw":13.788496},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-20T22:35:00Z","v":555,"vw":13.8},{"c":13.8185,"h":13.8185,"l":13.7912,"n":3,"o":13.7912,"t":"2026-10-20T22:40:00Z","v":1225,"vw":13.79575},{"c":13.8002,"h":13.81,"l":13.8002,"n":5,"o":13.81,"t":"2026-10-20T22:45:00Z","v":5577,"vw":13.80796},{"c":13.8114,"h":13.8114,"l":13.8,"n":9,"o":13.8,"t":"2026-10-20T22:50:00Z","v":2965,"vw":13.806813},{"c":13.819,"h":13.819,"l":13.81,"n":4,"o":13.81,"t":"2026-10-20T22:55:00Z","v":4916,"vw":13.817874},{"c":13.8201,"h":13.8201,"l":13.8201,"n":2,"o":13.8201,"t":"2026-10-20T23:00:00Z","v":300,"vw":13.8201},{"c":13.82,"h":13.8215,"l":13.82,"n":3,"o":13.82,"t":"2026-10-20T23:05:00Z","v":5701,"vw":13.821184},{"c":13.8299,"h":13.83,"l":13.8214,"n":3,"o":13.8214,"t":"2026-10-20T23:10:00Z","v":700,"vw":13.823843},{"c":13.85,"h":13.85,"l":13.84,"n":5,"o":13.84,"t":"2026-10-20T23:20:00Z","v":23500,"vw":13.84427},{"c":13.84,"h":13.8415,"l":13.84,"n":2,"o":13.8415,"t":"2026-10-20T23:25:00Z","v":400,"vw":13.84075},{"c":13.8594,"h":13.8594,"l":13.8594,"n":1,"o":13.8594,"t":"2026-10-20T23:30:00Z","v":1500,"vw":13.8594},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-20T23:35:00Z","v":300,"vw":13.85},{"c":13.8405,"h":13.8405,"l":13.8385,"n":2,"o":13.8385,"t":"2026-10-20T23:40:00Z","v":1111,"vw":13.8387},{"c":13.8201,"h":13.8201,"l":13.8201,"n":1,"o":13.8201,"t":"2026-10-20T23:45:00Z","v":100,"vw":13.8201},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-20T23:50:00Z","v":11900,"vw":13.82},{"c":13.8112,"h":13.8112,"l":13.8112,"n":2,"o":13.8112,"t":"2026-10-20T23:55:00Z","v":4301,"vw":13.8112},{"c":13.83,"h":13.89,"l":13.81,"n":49,"o":13.82,"t":"2026-10-21T08:00:00Z","v":180727,"vw":13.841588},{"c":13.86,"h":13.86,"l":13.84,"n":30,"o":13.84,"t":"2026-10-21T08:05:00Z","v":24300,"vw":13.853643},{"c":13.87,"h":13.87,"l":13.86,"n":9,"o":13.86,"t":"2026-10-21T08:10:00Z","v":16800,"vw":13.869583},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-21T08:20:00Z","v":200,"vw":13.84},{"c":13.8378,"h":13.8378,"l":13.8378,"n":1,"o":13.8378,"t":"2026-10-21T08:25:00Z","v":1000,"vw":13.8378},{"c":13.89,"h":13.89,"l":13.87,"n":2,"o":13.87,"t":"2026-10-21T08:30:00Z","v":1100,"vw":13.888182},{"c":13.92,"h":13.92,"l":13.9095,"n":26,"o":13.9095,"t":"2026-10-21T08:35:00Z","v":2393,"vw":13.918221},{"c":13.91,"h":13.92,"l":13.91,"n":7,"o":13.92,"t":"2026-10-21T08:40:00Z","v":1554,"vw":13.911333},{"c":13.93,"h":13.93,"l":13.9295,"n":3,"o":13.9295,"t":"2026-10-21T08:45:00Z","v":501,"vw":13.9297},{"c":13.95,"h":13.95,"l":13.93,"n":118,"o":13.93,"t":"2026-10-21T08:50:00Z","v":12922,"vw":13.932012},{"c":13.98,"h":13.98,"l":13.95,"n":51,"o":13.95,"t":"2026-10-21T08:55:00Z","v":9120,"vw":13.970881},{"c":13.9695,"h":13.98,"l":13.9695,"n":12,"o":13.98,"t":"2026-10-21T09:00:00Z","v":1400,"vw":13.97775},{"c":13.96,"h":13.9695,"l":13.95,"n":9,"o":13.96,"t":"2026-10-21T09:05:00Z","v":1002,"vw":13.961},{"c":13.96,"h":13.96,"l":13.95,"n":25,"o":13.95,"t":"2026-10-21T09:10:00Z","v":2304,"vw":13.95913},{"c":13.95,"h":13.95,"l":13.93,"n":72,"o":13.93,"t":"2026-10-21T09:15:00Z","v":7299,"vw":13.947222},{"c":13.93,"h":13.93,"l":13.93,"n":5,"o":13.93,"t":"2026-10-21T09:20:00Z","v":614,"vw":13.93},{"c":13.93,"h":13.93,"l":13.92,"n":5,"o":13.92,"t":"2026-10-21T09:25:00Z","v":1000,"vw":13.924444},{"c":13.88,"h":13.88,"l":13.88,"n":9,"o":13.88,"t":"2026-10-21T09:30:00Z","v":11502,"vw":13.88},{"c":13.9,"h":13.9,"l":13.88,"n":8,"o":13.88,"t":"2026-10-21T09:35:00Z","v":4637,"vw":13.897843},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-21T09:40:00Z","v":800,"vw":13.9},{"c":13.93,"h":13.94,"l":13.9,"n":7,"o":13.9,"t":"2026-10-21T09:45:00Z","v":1658,"vw":13.905428},{"c":13.9291,"h":13.9395,"l":13.9291,"n":2,"o":13.9395,"t":"2026-10-21T09:50:00Z","v":299,"vw":13.936022},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-10-21T09:55:00Z","v":401,"vw":13.92},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-21T10:00:00Z","v":300,"vw":13.94},{"c":13.98,"h":13.99,"l":13.98,"n":20,"o":13.99,"t":"2026-10-21T10:15:00Z","v":2000,"vw":13.983},{"c":13.9591,"h":13.9591,"l":13.9591,"n":1,"o":13.9591,"t":"2026-10-21T10:20:00Z","v":100,"vw":13.9591},{"c":13.96,"h":13.96,"l":13.951,"n":2,"o":13.951,"t":"2026-10-21T10:25:00Z","v":258,"vw":13.954488},{"c":13.94,"h":13.96,"l":13.9378,"n":43,"o":13.95,"t":"2026-10-21T10:30:00Z","v":28903,"vw":13.949405},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-21T10:35:00Z","v":796,"vw":13.93},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-21T10:40:00Z","v":500,"vw":13.93},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-21T10:45:00Z","v":100,"vw":13.91},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-21T10:50:00Z","v":100,"vw":13.91},{"c":13.88,"h":13.91,"l":13.8703,"n":39,"o":13.901,"t":"2026-10-21T11:00:00Z","v":15254,"vw":13.889087},{"c":13.8795,"h":13.8795,"l":13.8709,"n":2,"o":13.8709,"t":"2026-10-21T11:05:00Z","v":2000,"vw":13.8752},{"c":13.88,"h":13.88,"l":13.88,"n":6,"o":13.88,"t":"2026-10-21T11:10:00Z","v":712,"vw":13.88},{"c":13.8513,"h":13.8609,"l":13.8505,"n":12,"o":13.8609,"t":"2026-10-21T11:25:00Z","v":697,"vw":13.85291},{"c":13.8513,"h":13.8513,"l":13.8395,"n":18,"o":13.8505,"t":"2026-10-21T11:30:00Z","v":4116,"vw":13.848975},{"c":13.87,"h":13.88,"l":13.87,"n":5,"o":13.87,"t":"2026-10-21T11:40:00Z","v":4450,"vw":13.872273},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-21T11:50:00Z","v":5770,"vw":13.86},{"c":13.8615,"h":13.87,"l":13.86,"n":6,"o":13.87,"t":"2026-10-21T12:00:00Z","v":8748,"vw":13.864941},{"c":13.8585,"h":13.8585,"l":13.8585,"n":1,"o":13.8585,"t":"2026-10-21T12:05:00Z","v":125,"vw":13.8585},{"c":13.87,"h":13.87,"l":13.87,"n":6,"o":13.87,"t":"2026-10-21T12:10:00Z","v":1288,"vw":13.87},{"c":13.8785,"h":13.8785,"l":13.8785,"n":1,"o":13.8785,"t":"2026-10-21T12:15:00Z","v":1000,"vw":13.8785},{"c":13.8504,"h":13.8504,"l":13.85,"n":26,"o":13.85,"t":"2026-10-21T12:20:00Z","v":5580,"vw":13.850031},{"c":13.84,"h":13.86,"l":13.84,"n":5,"o":13.86,"t":"2026-10-21T12:25:00Z","v":826,"vw":13.854994},{"c":13.8515,"h":13.8515,"l":13.8515,"n":2,"o":13.8515,"t":"2026-10-21T12:30:00Z","v":958,"vw":13.8515},{"c":13.86,"h":13.87,"l":13.8592,"n":11,"o":13.86,"t":"2026-10-21T12:35:00Z","v":11390,"vw":13.859954},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-21T12:40:00Z","v":8000,"vw":13.87},{"c":13.8885,"h":13.89,"l":13.87,"n":15,"o":13.88,"t":"2026-10-21T12:45:00Z","v":3544,"vw":13.87817},{"c":13.8795,"h":13.8795,"l":13.8795,"n":2,"o":13.8795,"t":"2026-10-21T12:50:00Z","v":506,"vw":13.8795},{"c":13.8601,"h":13.88,"l":13.8601,"n":7,"o":13.88,"t":"2026-10-21T12:55:00Z","v":3201,"vw":13.870641},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-21T13:00:00Z","v":102,"vw":13.87},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-21T13:05:00Z","v":123,"vw":13.86},{"c":13.8722,"h":13.8785,"l":13.8722,"n":2,"o":13.8785,"t":"2026-10-21T13:10:00Z","v":300,"vw":13.8743},{"c":13.8585,"h":13.86,"l":13.8585,"n":6,"o":13.8585,"t":"2026-10-21T13:15:00Z","v":1206,"vw":13.859125},{"c":13.86,"h":13.86,"l":13.84,"n":42,"o":13.85,"t":"2026-10-21T13:25:00Z","v":39883,"vw":13.850024},{"c":13.87,"h":13.9,"l":13.82,"n":372,"o":13.85,"t":"2026-10-21T13:30:00Z","v":330515,"vw":13.861895},{"c":13.85,"h":13.9057,"l":13.84,"n":428,"o":13.84,"t":"2026-10-21T13:35:00Z","v":221309,"vw":13.874167},{"c":13.9185,"h":13.94,"l":13.84,"n":591,"o":13.85,"t":"2026-10-21T13:40:00Z","v":938764,"vw":13.882708},{"c":13.83,"h":13.92,"l":13.8101,"n":413,"o":13.91,"t":"2026-10-21T13:45:00Z","v":921361,"vw":13.848452},{"c":13.89,"h":13.9,"l":13.83,"n":351,"o":13.83,"t":"2026-10-21T13:50:00Z","v":810635,"vw":13.860519},{"c":13.84,"h":13.8801,"l":13.825,"n":272,"o":13.88,"t":"2026-10-21T13:55:00Z","v":479163,"vw":13.853828},{"c":13.84,"h":13.859,"l":13.8,"n":340,"o":13.8401,"t":"2026-10-21T14:00:00Z","v":638884,"vw":13.833065},{"c":13.89,"h":13.895,"l":13.8401,"n":345,"o":13.849,"t":"2026-10-21T14:05:00Z","v":745436,"vw":13.870485},{"c":13.9225,"h":13.93,"l":13.889,"n":396,"o":13.89,"t":"2026-10-21T14:10:00Z","v":1044250,"vw":13.910855},{"c":13.909,"h":13.9303,"l":13.885,"n":265,"o":13.92,"t":"2026-10-21T14:15:00Z","v":726054,"vw":13.913531},{"c":13.8799,"h":13.93,"l":13.87,"n":278,"o":13.9086,"t":"2026-10-21T14:20:00Z","v":632113,"vw":13.890914},{"c":13.8701,"h":13.8999,"l":13.8499,"n":339,"o":13.89,"t":"2026-10-21T14:25:00Z","v":755216,"vw":13.871843},{"c":13.84,"h":13.88,"l":13.83,"n":210,"o":13.87,"t":"2026-10-21T14:30:00Z","v":424564,"vw":13.851498},{"c":13.89,"h":13.8999,"l":13.835,"n":334,"o":13.835,"t":"2026-10-21T14:35:00Z","v":700090,"vw":13.86503},{"c":13.8399,"h":13.895,"l":13.825,"n":223,"o":13.89,"t":"2026-10-21T14:40:00Z","v":466808,"vw":13.859133},{"c":13.8101,"h":13.85,"l":13.8099,"n":233,"o":13.8401,"t":"2026-10-21T14:45:00Z","v":488072,"vw":13.825399},{"c":13.825,"h":13.825,"l":13.79,"n":219,"o":13.81,"t":"2026-10-21T14:50:00Z","v":292524,"vw":13.803751},{"c":13.805,"h":13.8301,"l":13.8001,"n":204,"o":13.8202,"t":"2026-10-21T14:55:00Z","v":421589,"vw":13.819681},{"c":13.807,"h":13.816,"l":13.7898,"n":416,"o":13.8087,"t":"2026-10-21T15:00:00Z","v":1096835,"vw":13.801449},{"c":13.7989,"h":13.81,"l":13.785,"n":231,"o":13.8001,"t":"2026-10-21T15:05:00Z","v":480551,"vw":13.797273},{"c":13.7602,"h":13.79,"l":13.76,"n":389,"o":13.79,"t":"2026-10-21T15:10:00Z","v":924174,"vw":13.774647},{"c":13.8,"h":13.805,"l":13.755,"n":336,"o":13.7601,"t":"2026-10-21T15:15:00Z","v":819362,"vw":13.780588},{"c":13.78,"h":13.806,"l":13.775,"n":327,"o":13.8,"t":"2026-10-21T15:20:00Z","v":804962,"vw":13.787435},{"c":13.7502,"h":13.79,"l":13.7502,"n":455,"o":13.79,"t":"2026-10-21T15:25:00Z","v":1014521,"vw":13.772524},{"c":13.7401,"h":13.755,"l":13.73,"n":294,"o":13.7509,"t":"2026-10-21T15:30:00Z","v":662202,"vw":13.743696},{"c":13.7072,"h":13.75,"l":13.694,"n":492,"o":13.7471,"t":"2026-10-21T15:35:00Z","v":754496,"vw":13.716851},{"c":13.705,"h":13.719,"l":13.7001,"n":441,"o":13.71,"t":"2026-10-21T15:40:00Z","v":805874,"vw":13.709895},{"c":13.6901,"h":13.705,"l":13.69,"n":121,"o":13.705,"t":"2026-10-21T15:45:00Z","v":206434,"vw":13.694551},{"c":13.695,"h":13.6999,"l":13.685,"n":181,"o":13.69,"t":"2026-10-21T15:50:00Z","v":324225,"vw":13.690286},{"c":13.695,"h":13.7,"l":13.69,"n":148,"o":13.7,"t":"2026-10-21T15:55:00Z","v":174692,"vw":13.693176},{"c":13.7099,"h":13.72,"l":13.6999,"n":297,"o":13.6999,"t":"2026-10-21T16:00:00Z","v":597925,"vw":13.708694},{"c":13.7199,"h":13.726,"l":13.7001,"n":493,"o":13.71,"t":"2026-10-21T16:05:00Z","v":1123870,"vw":13.718075},{"c":13.7155,"h":13.73,"l":13.715,"n":342,"o":13.7175,"t":"2026-10-21T16:10:00Z","v":706614,"vw":13.720122},{"c":13.715,"h":13.73,"l":13.71,"n":344,"o":13.715,"t":"2026-10-21T16:15:00Z","v":703416,"vw":13.71937},{"c":13.725,"h":13.73,"l":13.71,"n":349,"o":13.715,"t":"2026-10-21T16:20:00Z","v":833315,"vw":13.719683},{"c":13.735,"h":13.745,"l":13.72,"n":319,"o":13.725,"t":"2026-10-21T16:25:00Z","v":731397,"vw":13.735565},{"c":13.7368,"h":13.7499,"l":13.73,"n":347,"o":13.735,"t":"2026-10-21T16:30:00Z","v":674402,"vw":13.739355},{"c":13.6504,"h":13.736,"l":13.65,"n":413,"o":13.735,"t":"2026-10-21T16:35:00Z","v":855601,"vw":13.710371},{"c":13.675,"h":13.695,"l":13.64,"n":373,"o":13.65,"t":"2026-10-21T16:40:00Z","v":747862,"vw":13.680417},{"c":13.69,"h":13.7,"l":13.6701,"n":320,"o":13.68,"t":"2026-10-21T16:45:00Z","v":778454,"vw":13.687601},{"c":13.67,"h":13.6902,"l":13.655,"n":358,"o":13.6902,"t":"2026-10-21T16:50:00Z","v":796766,"vw":13.670148},{"c":13.665,"h":13.67,"l":13.6513,"n":206,"o":13.665,"t":"2026-10-21T16:55:00Z","v":501375,"vw":13.664057},{"c":13.665,"h":13.68,"l":13.66,"n":237,"o":13.67,"t":"2026-10-21T17:00:00Z","v":488138,"vw":13.669543},{"c":13.6499,"h":13.67,"l":13.645,"n":172,"o":13.665,"t":"2026-10-21T17:05:00Z","v":227916,"vw":13.654817},{"c":13.6599,"h":13.6599,"l":13.6401,"n":246,"o":13.6499,"t":"2026-10-21T17:10:00Z","v":639109,"vw":13.649882},{"c":13.635,"h":13.66,"l":13.6301,"n":114,"o":13.6501,"t":"2026-10-21T17:15:00Z","v":254168,"vw":13.643651},{"c":13.6497,"h":13.65,"l":13.63,"n":247,"o":13.64,"t":"2026-10-21T17:20:00Z","v":451228,"vw":13.639159},{"c":13.655,"h":13.66,"l":13.65,"n":115,"o":13.65,"t":"2026-10-21T17:25:00Z","v":242678,"vw":13.652699},{"c":13.6801,"h":13.685,"l":13.655,"n":193,"o":13.655,"t":"2026-10-21T17:30:00Z","v":409055,"vw":13.666793},{"c":13.685,"h":13.685,"l":13.6701,"n":159,"o":13.6801,"t":"2026-10-21T17:35:00Z","v":305671,"vw":13.678948},{"c":13.675,"h":13.685,"l":13.6601,"n":173,"o":13.6801,"t":"2026-10-21T17:40:00Z","v":382027,"vw":13.672684},{"c":13.68,"h":13.685,"l":13.67,"n":212,"o":13.675,"t":"2026-10-21T17:45:00Z","v":581076,"vw":13.678156},{"c":13.675,"h":13.68,"l":13.67,"n":82,"o":13.68,"t":"2026-10-21T17:50:00Z","v":181106,"vw":13.670874},{"c":13.6895,"h":13.69,"l":13.6701,"n":225,"o":13.6758,"t":"2026-10-21T17:55:00Z","v":540391,"vw":13.679257},{"c":13.685,"h":13.695,"l":13.6801,"n":204,"o":13.685,"t":"2026-10-21T18:00:00Z","v":443394,"vw":13.689703},{"c":13.675,"h":13.69,"l":13.675,"n":79,"o":13.685,"t":"2026-10-21T18:05:00Z","v":196259,"vw":13.68148},{"c":13.6799,"h":13.686,"l":13.674,"n":287,"o":13.6799,"t":"2026-10-21T18:10:00Z","v":797007,"vw":13.680129},{"c":13.6601,"h":13.68,"l":13.65,"n":223,"o":13.6799,"t":"2026-10-21T18:15:00Z","v":577865,"vw":13.661329},{"c":13.6637,"h":13.665,"l":13.66,"n":73,"o":13.665,"t":"2026-10-21T18:20:00Z","v":125173,"vw":13.660353},{"c":13.66,"h":13.665,"l":13.66,"n":9,"o":13.6601,"t":"2026-10-21T18:25:00Z","v":8164,"vw":13.661304},{"c":13.665,"h":13.665,"l":13.655,"n":143,"o":13.66,"t":"2026-10-21T18:30:00Z","v":314655,"vw":13.659518},{"c":13.67,"h":13.67,"l":13.65,"n":153,"o":13.665,"t":"2026-10-21T18:35:00Z","v":390162,"vw":13.660341},{"c":13.675,"h":13.675,"l":13.66,"n":191,"o":13.665,"t":"2026-10-21T18:40:00Z","v":447421,"vw":13.666745},{"c":13.71,"h":13.71,"l":13.6632,"n":293,"o":13.67,"t":"2026-10-21T18:45:00Z","v":739839,"vw":13.682103},{"c":13.7063,"h":13.74,"l":13.705,"n":292,"o":13.7101,"t":"2026-10-21T18:50:00Z","v":619919,"vw":13.722206},{"c":13.7679,"h":13.78,"l":13.7,"n":608,"o":13.7,"t":"2026-10-21T18:55:00Z","v":546925,"vw":13.746831},{"c":13.8,"h":13.8399,"l":13.76,"n":1426,"o":13.77,"t":"2026-10-21T19:00:00Z","v":874527,"vw":13.802656},{"c":13.795,"h":13.82,"l":13.77,"n":1164,"o":13.8,"t":"2026-10-21T19:05:00Z","v":1049926,"vw":13.791777},{"c":13.7801,"h":13.8269,"l":13.78,"n":780,"o":13.7999,"t":"2026-10-21T19:10:00Z","v":640263,"vw":13.802717},{"c":13.745,"h":13.79,"l":13.745,"n":434,"o":13.7801,"t":"2026-10-21T19:15:00Z","v":799507,"vw":13.76675},{"c":13.745,"h":13.77,"l":13.74,"n":527,"o":13.75,"t":"2026-10-21T19:20:00Z","v":3074104,"vw":13.755914},{"c":13.705,"h":13.75,"l":13.705,"n":1157,"o":13.745,"t":"2026-10-21T19:25:00Z","v":4047308,"vw":13.731966},{"c":13.71,"h":13.7199,"l":13.7001,"n":156,"o":13.705,"t":"2026-10-21T19:30:00Z","v":253201,"vw":13.711083},{"c":13.7101,"h":13.72,"l":13.7001,"n":133,"o":13.7101,"t":"2026-10-21T19:35:00Z","v":257813,"vw":13.710318},{"c":13.715,"h":13.74,"l":13.715,"n":811,"o":13.715,"t":"2026-10-21T19:40:00Z","v":3604220,"vw":13.72317},{"c":13.6845,"h":13.71,"l":13.6829,"n":1638,"o":13.71,"t":"2026-10-21T19:45:00Z","v":978198,"vw":13.699692},{"c":13.7095,"h":13.7199,"l":13.69,"n":900,"o":13.69,"t":"2026-10-21T19:50:00Z","v":983155,"vw":13.704238},{"c":13.735,"h":13.74,"l":13.7011,"n":401,"o":13.705,"t":"2026-10-21T19:55:00Z","v":685528,"vw":13.720413},{"c":13.7,"h":13.74,"l":13.69,"n":58,"o":13.74,"t":"2026-10-21T20:00:00Z","v":70429,"vw":13.71777},{"c":13.72,"h":13.74,"l":13.6915,"n":31,"o":13.695,"t":"2026-10-21T20:05:00Z","v":35402,"vw":13.721064},{"c":13.7686,"h":13.77,"l":13.74,"n":17,"o":13.74,"t":"2026-10-21T20:10:00Z","v":11545,"vw":13.750597},{"c":13.7415,"h":13.75,"l":13.74,"n":4,"o":13.75,"t":"2026-10-21T20:20:00Z","v":58566,"vw":13.749537},{"c":13.7489,"h":13.7489,"l":13.7415,"n":3,"o":13.7415,"t":"2026-10-21T20:25:00Z","v":2210,"vw":13.748227},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-21T20:30:00Z","v":240,"vw":13.75},{"c":13.7214,"h":13.73,"l":13.72,"n":5,"o":13.73,"t":"2026-10-21T20:40:00Z","v":10961,"vw":13.72607},{"c":13.7101,"h":13.7186,"l":13.71,"n":3,"o":13.7186,"t":"2026-10-21T20:45:00Z","v":2200,"vw":13.710395},{"c":13.73,"h":13.73,"l":13.72,"n":3,"o":13.72,"t":"2026-10-21T20:50:00Z","v":750,"vw":13.7254},{"c":13.7469,"h":13.7469,"l":13.7257,"n":4,"o":13.729,"t":"2026-10-21T21:00:00Z","v":2550,"vw":13.740267},{"c":13.75,"h":13.76,"l":13.75,"n":4,"o":13.76,"t":"2026-10-21T21:05:00Z","v":2284,"vw":13.757373},{"c":13.7515,"h":13.7515,"l":13.7515,"n":3,"o":13.7515,"t":"2026-10-21T21:10:00Z","v":3040,"vw":13.7515},{"c":13.7522,"h":13.7534,"l":13.74,"n":6,"o":13.75,"t":"2026-10-21T21:25:00Z","v":5000,"vw":13.746852},{"c":13.7696,"h":13.7696,"l":13.7696,"n":1,"o":13.7696,"t":"2026-10-21T21:45:00Z","v":1500,"vw":13.7696},{"c":13.77,"h":13.77,"l":13.77,"n":3,"o":13.77,"t":"2026-10-21T21:50:00Z","v":1794,"vw":13.77},{"c":13.8185,"h":13.825,"l":13.76,"n":11,"o":13.76,"t":"2026-10-21T22:00:00Z","v":21150,"vw":13.772898},{"c":13.839,"h":13.839,"l":13.8186,"n":5,"o":13.8186,"t":"2026-10-21T22:05:00Z","v":6500,"vw":13.821346},{"c":13.835,"h":13.835,"l":13.8286,"n":5,"o":13.83,"t":"2026-10-21T22:10:00Z","v":3235,"vw":13.834444},{"c":13.8778,"h":13.878,"l":13.8298,"n":7,"o":13.8298,"t":"2026-10-21T22:15:00Z","v":992,"vw":13.856042},{"c":13.8779,"h":13.89,"l":13.8779,"n":7,"o":13.88,"t":"2026-10-21T22:20:00Z","v":37304,"vw":13.889649},{"c":13.8885,"h":13.8885,"l":13.8885,"n":1,"o":13.8885,"t":"2026-10-21T22:25:00Z","v":100,"vw":13.8885},{"c":13.8886,"h":13.8886,"l":13.8886,"n":1,"o":13.8886,"t":"2026-10-21T22:30:00Z","v":200,"vw":13.8886},{"c":13.8688,"h":13.8797,"l":13.8688,"n":4,"o":13.87,"t":"2026-10-21T22:35:00Z","v":1420,"vw":13.871073},{"c":13.8886,"h":13.8886,"l":13.8797,"n":9,"o":13.8801,"t":"2026-10-21T22:40:00Z","v":21751,"vw":13.886896},{"c":13.89,"h":13.89,"l":13.88,"n":5,"o":13.88,"t":"2026-10-21T22:45:00Z","v":1275,"vw":13.8815},{"c":13.8796,"h":13.889,"l":13.8709,"n":13,"o":13.889,"t":"2026-10-21T22:50:00Z","v":22215,"vw":13.88033},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-21T22:55:00Z","v":500,"vw":13.87},{"c":13.909,"h":13.909,"l":13.899,"n":14,"o":13.899,"t":"2026-10-21T23:00:00Z","v":36359,"vw":13.903021},{"c":13.9,"h":13.9103,"l":13.9,"n":9,"o":13.9,"t":"2026-10-21T23:05:00Z","v":20819,"vw":13.909453},{"c":13.8914,"h":13.8986,"l":13.89,"n":5,"o":13.89,"t":"2026-10-21T23:10:00Z","v":1950,"vw":13.890549},{"c":13.9185,"h":13.9185,"l":13.9078,"n":3,"o":13.9096,"t":"2026-10-21T23:15:00Z","v":15000,"vw":13.91114},{"c":13.9314,"h":13.9314,"l":13.91,"n":15,"o":13.9114,"t":"2026-10-21T23:20:00Z","v":4168,"vw":13.925416},{"c":13.9379,"h":13.9379,"l":13.9315,"n":2,"o":13.9315,"t":"2026-10-21T23:25:00Z","v":500,"vw":13.93278},{"c":13.9203,"h":13.9396,"l":13.92,"n":10,"o":13.9396,"t":"2026-10-21T23:30:00Z","v":21005,"vw":13.92072},{"c":13.9302,"h":13.941,"l":13.93,"n":14,"o":13.93,"t":"2026-10-21T23:35:00Z","v":23407,"vw":13.938562},{"c":13.93,"h":13.94,"l":13.93,"n":6,"o":13.94,"t":"2026-10-21T23:40:00Z","v":10925,"vw":13.930787},{"c":13.95,"h":13.95,"l":13.94,"n":7,"o":13.94,"t":"2026-10-21T23:45:00Z","v":6350,"vw":13.949435},{"c":13.9413,"h":13.95,"l":13.93,"n":13,"o":13.949,"t":"2026-10-21T23:50:00Z","v":26243,"vw":13.933647},{"c":13.96,"h":13.97,"l":13.9497,"n":16,"o":13.9497,"t":"2026-10-21T23:55:00Z","v":21506,"vw":13.959276},{"c":14.22,"h":14.23,"l":14.07,"n":186,"o":14.21,"t":"2026-10-22T08:00:00Z","v":94086,"vw":14.109603},{"c":14.15,"h":14.2197,"l":14.15,"n":4,"o":14.2197,"t":"2026-10-22T08:05:00Z","v":904,"vw":14.210907},{"c":14.23,"h":14.23,"l":14.22,"n":6,"o":14.22,"t":"2026-10-22T08:15:00Z","v":742,"vw":14.223333},{"c":14.22,"h":14.23,"l":14.2195,"n":5,"o":14.23,"t":"2026-10-22T08:20:00Z","v":1541,"vw":14.221775},{"c":14.22,"h":14.23,"l":14.22,"n":9,"o":14.23,"t":"2026-10-22T08:25:00Z","v":1411,"vw":14.227765},{"c":14.21,"h":14.22,"l":14.21,"n":5,"o":14.22,"t":"2026-10-22T08:30:00Z","v":733,"vw":14.218632},{"c":14.19,"h":14.2,"l":14.19,"n":12,"o":14.2,"t":"2026-10-22T08:40:00Z","v":8346,"vw":14.190601},{"c":14.195,"h":14.195,"l":14.195,"n":1,"o":14.195,"t":"2026-10-22T08:45:00Z","v":100,"vw":14.195},{"c":14.2422,"h":14.2422,"l":14.21,"n":2,"o":14.21,"t":"2026-10-22T08:50:00Z","v":556,"vw":14.224826},{"c":14.25,"h":14.25,"l":14.25,"n":6,"o":14.25,"t":"2026-10-22T08:55:00Z","v":241,"vw":14.25},{"c":14.2525,"h":14.26,"l":14.25,"n":17,"o":14.26,"t":"2026-10-22T09:00:00Z","v":46425,"vw":14.259731},{"c":14.25,"h":14.2598,"l":14.25,"n":4,"o":14.2598,"t":"2026-10-22T09:05:00Z","v":3101,"vw":14.25458},{"c":14.22,"h":14.2598,"l":14.22,"n":17,"o":14.2598,"t":"2026-10-22T09:10:00Z","v":9769,"vw":14.232022},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-22T09:25:00Z","v":834,"vw":14.25},{"c":14.25,"h":14.25,"l":14.23,"n":7,"o":14.24,"t":"2026-10-22T09:35:00Z","v":2200,"vw":14.243333},{"c":14.25,"h":14.2595,"l":14.25,"n":2,"o":14.2595,"t":"2026-10-22T09:40:00Z","v":600,"vw":14.25475},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-22T09:45:00Z","v":415,"vw":14.24},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-22T09:50:00Z","v":401,"vw":14.24},{"c":14.2322,"h":14.2322,"l":14.2322,"n":4,"o":14.2322,"t":"2026-10-22T09:55:00Z","v":304,"vw":14.2322},{"c":14.22,"h":14.23,"l":14.21,"n":42,"o":14.22,"t":"2026-10-22T10:00:00Z","v":41214,"vw":14.220631},{"c":14.225,"h":14.225,"l":14.2,"n":25,"o":14.21,"t":"2026-10-22T10:05:00Z","v":37552,"vw":14.20996},{"c":14.22,"h":14.23,"l":14.2078,"n":10,"o":14.2078,"t":"2026-10-22T10:10:00Z","v":37800,"vw":14.229718},{"c":14.235,"h":14.24,"l":14.235,"n":2,"o":14.24,"t":"2026-10-22T10:15:00Z","v":400,"vw":14.23625},{"c":14.21,"h":14.21,"l":14.21,"n":22,"o":14.21,"t":"2026-10-22T10:20:00Z","v":13300,"vw":14.21},{"c":14.19,"h":14.19,"l":14.19,"n":103,"o":14.19,"t":"2026-10-22T10:25:00Z","v":10210,"vw":14.19},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-22T10:30:00Z","v":1001,"vw":14.18},{"c":14.1678,"h":14.1678,"l":14.1678,"n":3,"o":14.1678,"t":"2026-10-22T10:35:00Z","v":252,"vw":14.1678},{"c":14.17,"h":14.1716,"l":14.16,"n":14,"o":14.17,"t":"2026-10-22T10:40:00Z","v":10015,"vw":14.16417},{"c":14.16,"h":14.16,"l":14.16,"n":134,"o":14.16,"t":"2026-10-22T10:45:00Z","v":13880,"vw":14.16},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-22T10:50:00Z","v":850,"vw":14.18},{"c":14.19,"h":14.19,"l":14.1703,"n":36,"o":14.1703,"t":"2026-10-22T11:00:00Z","v":32590,"vw":14.188557},{"c":14.2,"h":14.2,"l":14.19,"n":20,"o":14.19,"t":"2026-10-22T11:05:00Z","v":19831,"vw":14.197325},{"c":14.2013,"h":14.2013,"l":14.19,"n":11,"o":14.1995,"t":"2026-10-22T11:10:00Z","v":14355,"vw":14.198128},{"c":14.21,"h":14.22,"l":14.21,"n":16,"o":14.22,"t":"2026-10-22T11:15:00Z","v":4087,"vw":14.21446},{"c":14.2299,"h":14.2299,"l":14.22,"n":12,"o":14.2203,"t":"2026-10-22T11:20:00Z","v":1964,"vw":14.221259},{"c":14.23,"h":14.23,"l":14.22,"n":3,"o":14.22,"t":"2026-10-22T11:25:00Z","v":2450,"vw":14.228776},{"c":14.2002,"h":14.2395,"l":14.2001,"n":11,"o":14.2395,"t":"2026-10-22T11:30:00Z","v":13404,"vw":14.209229},{"c":14.18,"h":14.1999,"l":14.18,"n":11,"o":14.1999,"t":"2026-10-22T11:35:00Z","v":1127,"vw":14.189841},{"c":14.18,"h":14.18,"l":14.17,"n":5,"o":14.17,"t":"2026-10-22T11:40:00Z","v":2440,"vw":14.179167},{"c":14.1895,"h":14.1895,"l":14.18,"n":5,"o":14.1817,"t":"2026-10-22T11:45:00Z","v":604,"vw":14.183619},{"c":14.1887,"h":14.19,"l":14.18,"n":7,"o":14.19,"t":"2026-10-22T11:50:00Z","v":751,"vw":14.183074},{"c":14.17,"h":14.18,"l":14.17,"n":3,"o":14.18,"t":"2026-10-22T11:55:00Z","v":230,"vw":14.175},{"c":14.17,"h":14.18,"l":14.17,"n":9,"o":14.1702,"t":"2026-10-22T12:00:00Z","v":3225,"vw":14.173302},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-22T12:05:00Z","v":600,"vw":14.17},{"c":14.15,"h":14.16,"l":14.15,"n":15,"o":14.16,"t":"2026-10-22T12:10:00Z","v":605,"vw":14.155},{"c":14.17,"h":14.17,"l":14.16,"n":7,"o":14.17,"t":"2026-10-22T12:20:00Z","v":1505,"vw":14.163283},{"c":14.16,"h":14.16,"l":14.16,"n":18,"o":14.16,"t":"2026-10-22T12:25:00Z","v":1529,"vw":14.16},{"c":14.1701,"h":14.1701,"l":14.16,"n":12,"o":14.16,"t":"2026-10-22T12:30:00Z","v":24906,"vw":14.162574},{"c":14.1579,"h":14.1579,"l":14.14,"n":4,"o":14.14,"t":"2026-10-22T12:35:00Z","v":1342,"vw":14.14358},{"c":14.1691,"h":14.17,"l":14.16,"n":12,"o":14.17,"t":"2026-10-22T12:40:00Z","v":2918,"vw":14.162074},{"c":14.1513,"h":14.1513,"l":14.1513,"n":5,"o":14.1513,"t":"2026-10-22T12:45:00Z","v":333,"vw":14.1513},{"c":14.18,"h":14.18,"l":14.18,"n":17,"o":14.18,"t":"2026-10-22T12:50:00Z","v":23052,"vw":14.18},{"c":14.1913,"h":14.1913,"l":14.19,"n":6,"o":14.19,"t":"2026-10-22T12:55:00Z","v":1801,"vw":14.1905},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-22T13:00:00Z","v":200,"vw":14.19},{"c":14.1905,"h":14.21,"l":14.19,"n":18,"o":14.1995,"t":"2026-10-22T13:05:00Z","v":4427,"vw":14.196403},{"c":14.2187,"h":14.2187,"l":14.1905,"n":4,"o":14.1905,"t":"2026-10-22T13:10:00Z","v":602,"vw":14.2055},{"c":14.2113,"h":14.225,"l":14.2113,"n":4,"o":14.225,"t":"2026-10-22T13:15:00Z","v":266,"vw":14.217389},{"c":14.2,"h":14.21,"l":14.2,"n":2,"o":14.21,"t":"2026-10-22T13:20:00Z","v":400,"vw":14.2075},{"c":14.18,"h":14.19,"l":14.18,"n":118,"o":14.18,"t":"2026-10-22T13:25:00Z","v":25968,"vw":14.182145},{"c":14.15,"h":14.22,"l":14.14,"n":286,"o":14.18,"t":"2026-10-22T13:30:00Z","v":734287,"vw":14.194927},{"c":14.1585,"h":14.21,"l":14.1585,"n":516,"o":14.16,"t":"2026-10-22T13:35:00Z","v":357895,"vw":14.180542},{"c":14.1799,"h":14.22,"l":14.165,"n":497,"o":14.165,"t":"2026-10-22T13:40:00Z","v":918157,"vw":14.193826},{"c":14.1999,"h":14.2499,"l":14.19,"n":859,"o":14.19,"t":"2026-10-22T13:45:00Z","v":2010541,"vw":14.218104},{"c":14.195,"h":14.25,"l":14.1901,"n":346,"o":14.2,"t":"2026-10-22T13:50:00Z","v":566407,"vw":14.220161},{"c":14.155,"h":14.199,"l":14.13,"n":558,"o":14.195,"t":"2026-10-22T13:55:00Z","v":1108561,"vw":14.157149},{"c":14.131,"h":14.1699,"l":14.11,"n":405,"o":14.16,"t":"2026-10-22T14:00:00Z","v":753667,"vw":14.134535},{"c":14.195,"h":14.2096,"l":14.1398,"n":384,"o":14.1398,"t":"2026-10-22T14:05:00Z","v":758801,"vw":14.180555},{"c":14.235,"h":14.235,"l":14.1878,"n":317,"o":14.1973,"t":"2026-10-22T14:10:00Z","v":517750,"vw":14.205202},{"c":14.2332,"h":14.255,"l":14.22,"n":352,"o":14.2301,"t":"2026-10-22T14:15:00Z","v":694572,"vw":14.233819},{"c":14.285,"h":14.2888,"l":14.239,"n":340,"o":14.24,"t":"2026-10-22T14:20:00Z","v":763711,"vw":14.260198},{"c":14.325,"h":14.335,"l":14.27,"n":668,"o":14.28,"t":"2026-10-22T14:25:00Z","v":1047736,"vw":14.299283},{"c":14.375,"h":14.385,"l":14.3199,"n":389,"o":14.32,"t":"2026-10-22T14:30:00Z","v":693893,"vw":14.356646},{"c":14.38,"h":14.3901,"l":14.3599,"n":350,"o":14.361,"t":"2026-10-22T14:35:00Z","v":805345,"vw":14.376358},{"c":14.3799,"h":14.3899,"l":14.3501,"n":534,"o":14.38,"t":"2026-10-22T14:40:00Z","v":583207,"vw":14.372805},{"c":14.3901,"h":14.42,"l":14.365,"n":776,"o":14.3799,"t":"2026-10-22T14:45:00Z","v":734601,"vw":14.390064},{"c":14.3861,"h":14.4199,"l":14.3801,"n":245,"o":14.395,"t":"2026-10-22T14:50:00Z","v":604099,"vw":14.404903},{"c":14.365,"h":14.42,"l":14.36,"n":282,"o":14.385,"t":"2026-10-22T14:55:00Z","v":328492,"vw":14.397364},{"c":14.4,"h":14.4,"l":14.3599,"n":399,"o":14.37,"t":"2026-10-22T15:00:00Z","v":795605,"vw":14.379512},{"c":14.4199,"h":14.425,"l":14.39,"n":478,"o":14.4,"t":"2026-10-22T15:05:00Z","v":779943,"vw":14.408057},{"c":14.435,"h":14.45,"l":14.405,"n":1028,"o":14.4136,"t":"2026-10-22T15:10:00Z","v":1357807,"vw":14.430729},{"c":14.38,"h":14.44,"l":14.3716,"n":1002,"o":14.4309,"t":"2026-10-22T15:15:00Z","v":500830,"vw":14.403935},{"c":14.3258,"h":14.375,"l":14.32,"n":444,"o":14.375,"t":"2026-10-22T15:20:00Z","v":561054,"vw":14.347972},{"c":14.389,"h":14.389,"l":14.32,"n":547,"o":14.32,"t":"2026-10-22T15:25:00Z","v":605129,"vw":14.343654},{"c":14.3999,"h":14.415,"l":14.381,"n":239,"o":14.381,"t":"2026-10-22T15:30:00Z","v":429312,"vw":14.398401},{"c":14.395,"h":14.3979,"l":14.37,"n":544,"o":14.3901,"t":"2026-10-22T15:35:00Z","v":422874,"vw":14.385399},{"c":14.4,"h":14.44,"l":14.38,"n":699,"o":14.3901,"t":"2026-10-22T15:40:00Z","v":1607864,"vw":14.410804},{"c":14.4001,"h":14.415,"l":14.385,"n":858,"o":14.4,"t":"2026-10-22T15:45:00Z","v":994184,"vw":14.402102},{"c":14.3701,"h":14.4005,"l":14.355,"n":519,"o":14.4,"t":"2026-10-22T15:50:00Z","v":1174963,"vw":14.371471},{"c":14.335,"h":14.3699,"l":14.3301,"n":817,"o":14.3699,"t":"2026-10-22T15:55:00Z","v":754287,"vw":14.352232},{"c":14.345,"h":14.3539,"l":14.3112,"n":587,"o":14.33,"t":"2026-10-22T16:00:00Z","v":642865,"vw":14.336138},{"c":14.325,"h":14.3699,"l":14.325,"n":400,"o":14.3402,"t":"2026-10-22T16:05:00Z","v":393863,"vw":14.347418},{"c":14.325,"h":14.34,"l":14.3201,"n":906,"o":14.325,"t":"2026-10-22T16:10:00Z","v":706411,"vw":14.329986},{"c":14.315,"h":14.331,"l":14.315,"n":308,"o":14.3211,"t":"2026-10-22T16:15:00Z","v":436377,"vw":14.325181},{"c":14.325,"h":14.34,"l":14.3001,"n":499,"o":14.32,"t":"2026-10-22T16:20:00Z","v":1313754,"vw":14.319803},{"c":14.34,"h":14.3499,"l":14.31,"n":698,"o":14.3205,"t":"2026-10-22T16:25:00Z","v":522027,"vw":14.331071},{"c":14.4001,"h":14.405,"l":14.35,"n":239,"o":14.35,"t":"2026-10-22T16:30:00Z","v":569162,"vw":14.380749},{"c":14.4099,"h":14.41,"l":14.38,"n":374,"o":14.4,"t":"2026-10-22T16:35:00Z","v":739403,"vw":14.395527},{"c":14.45,"h":14.455,"l":14.4098,"n":552,"o":14.41,"t":"2026-10-22T16:40:00Z","v":1022993,"vw":14.427443},{"c":14.4999,"h":14.5,"l":14.445,"n":504,"o":14.45,"t":"2026-10-22T16:45:00Z","v":751082,"vw":14.478867},{"c":14.472,"h":14.525,"l":14.4701,"n":528,"o":14.5,"t":"2026-10-22T16:50:00Z","v":738238,"vw":14.505754},{"c":14.432,"h":14.4799,"l":14.43,"n":595,"o":14.471,"t":"2026-10-22T16:55:00Z","v":497298,"vw":14.451191},{"c":14.495,"h":14.5,"l":14.43,"n":297,"o":14.43,"t":"2026-10-22T17:00:00Z","v":481086,"vw":14.462707},{"c":14.49,"h":14.5,"l":14.4801,"n":302,"o":14.49,"t":"2026-10-22T17:05:00Z","v":445427,"vw":14.489635},{"c":14.4711,"h":14.4901,"l":14.47,"n":211,"o":14.485,"t":"2026-10-22T17:10:00Z","v":151747,"vw":14.483077},{"c":14.455,"h":14.4891,"l":14.4401,"n":602,"o":14.47,"t":"2026-10-22T17:15:00Z","v":1465928,"vw":14.460903},{"c":14.4501,"h":14.4699,"l":14.44,"n":341,"o":14.455,"t":"2026-10-22T17:20:00Z","v":520695,"vw":14.452154},{"c":14.4599,"h":14.48,"l":14.45,"n":721,"o":14.4599,"t":"2026-10-22T17:25:00Z","v":823660,"vw":14.465222},{"c":14.4378,"h":14.4702,"l":14.4378,"n":365,"o":14.46,"t":"2026-10-22T17:30:00Z","v":567512,"vw":14.454127},{"c":14.45,"h":14.47,"l":14.435,"n":377,"o":14.4367,"t":"2026-10-22T17:35:00Z","v":806752,"vw":14.453453},{"c":14.445,"h":14.46,"l":14.445,"n":133,"o":14.455,"t":"2026-10-22T17:40:00Z","v":241393,"vw":14.452614},{"c":14.475,"h":14.48,"l":14.441,"n":339,"o":14.441,"t":"2026-10-22T17:45:00Z","v":494029,"vw":14.466605},{"c":14.4889,"h":14.5,"l":14.4799,"n":314,"o":14.48,"t":"2026-10-22T17:50:00Z","v":604906,"vw":14.489521},{"c":14.5099,"h":14.5153,"l":14.4889,"n":949,"o":14.4899,"t":"2026-10-22T17:55:00Z","v":655607,"vw":14.501714},{"c":14.555,"h":14.565,"l":14.504,"n":437,"o":14.509,"t":"2026-10-22T18:00:00Z","v":707034,"vw":14.542769},{"c":14.525,"h":14.56,"l":14.52,"n":491,"o":14.555,"t":"2026-10-22T18:05:00Z","v":944157,"vw":14.535805},{"c":14.5201,"h":14.5302,"l":14.49,"n":413,"o":14.53,"t":"2026-10-22T18:10:00Z","v":918365,"vw":14.512254},{"c":14.4799,"h":14.53,"l":14.47,"n":724,"o":14.525,"t":"2026-10-22T18:15:00Z","v":663357,"vw":14.501694},{"c":14.4899,"h":14.495,"l":14.46,"n":685,"o":14.4712,"t":"2026-10-22T18:20:00Z","v":885053,"vw":14.478843},{"c":14.5399,"h":14.55,"l":14.4901,"n":713,"o":14.4921,"t":"2026-10-22T18:25:00Z","v":616519,"vw":14.518496},{"c":14.5499,"h":14.5669,"l":14.54,"n":368,"o":14.5499,"t":"2026-10-22T18:30:00Z","v":754205,"vw":14.556752},{"c":14.5599,"h":14.565,"l":14.5401,"n":439,"o":14.555,"t":"2026-10-22T18:35:00Z","v":608918,"vw":14.553893},{"c":14.5401,"h":14.57,"l":14.54,"n":418,"o":14.56,"t":"2026-10-22T18:40:00Z","v":815468,"vw":14.558232},{"c":14.565,"h":14.57,"l":14.54,"n":244,"o":14.5401,"t":"2026-10-22T18:45:00Z","v":547737,"vw":14.554046},{"c":14.5699,"h":14.575,"l":14.55,"n":292,"o":14.56,"t":"2026-10-22T18:50:00Z","v":575271,"vw":14.566235},{"c":14.5801,"h":14.585,"l":14.5501,"n":311,"o":14.5601,"t":"2026-10-22T18:55:00Z","v":675629,"vw":14.564243},{"c":14.58,"h":14.606,"l":14.56,"n":365,"o":14.585,"t":"2026-10-22T19:00:00Z","v":3116024,"vw":14.580835},{"c":14.5799,"h":14.59,"l":14.57,"n":537,"o":14.5725,"t":"2026-10-22T19:05:00Z","v":947663,"vw":14.579778},{"c":14.5501,"h":14.59,"l":14.544,"n":305,"o":14.5799,"t":"2026-10-22T19:10:00Z","v":601357,"vw":14.561289},{"c":14.5499,"h":14.5689,"l":14.545,"n":370,"o":14.56,"t":"2026-10-22T19:15:00Z","v":735774,"vw":14.554843},{"c":14.535,"h":14.56,"l":14.53,"n":377,"o":14.55,"t":"2026-10-22T19:20:00Z","v":645636,"vw":14.545326},{"c":14.5112,"h":14.5499,"l":14.5112,"n":358,"o":14.5399,"t":"2026-10-22T19:25:00Z","v":753358,"vw":14.537763},{"c":14.57,"h":14.575,"l":14.5101,"n":381,"o":14.5109,"t":"2026-10-22T19:30:00Z","v":775170,"vw":14.545583},{"c":14.595,"h":14.6,"l":14.565,"n":248,"o":14.57,"t":"2026-10-22T19:35:00Z","v":671521,"vw":14.583577},{"c":14.595,"h":14.61,"l":14.59,"n":436,"o":14.595,"t":"2026-10-22T19:40:00Z","v":1055419,"vw":14.594421},{"c":14.5891,"h":14.62,"l":14.58,"n":334,"o":14.595,"t":"2026-10-22T19:45:00Z","v":640060,"vw":14.602563},{"c":14.5101,"h":14.5801,"l":14.5101,"n":895,"o":14.58,"t":"2026-10-22T19:50:00Z","v":556057,"vw":14.533389},{"c":14.52,"h":14.54,"l":14.505,"n":620,"o":14.515,"t":"2026-10-22T19:55:00Z","v":994897,"vw":14.524421},{"c":14.4714,"h":14.53,"l":14.47,"n":60,"o":14.53,"t":"2026-10-22T20:00:00Z","v":71261,"vw":14.513676},{"c":14.4985,"h":14.4985,"l":14.4785,"n":3,"o":14.4785,"t":"2026-10-22T20:05:00Z","v":450,"vw":14.4935},{"c":14.5114,"h":14.55,"l":14.51,"n":8,"o":14.55,"t":"2026-10-22T20:10:00Z","v":1655,"vw":14.513093},{"c":14.5214,"h":14.5214,"l":14.5214,"n":1,"o":14.5214,"t":"2026-10-22T20:15:00Z","v":150,"vw":14.5214},{"c":14.515,"h":14.52,"l":14.515,"n":5,"o":14.52,"t":"2026-10-22T20:20:00Z","v":2250,"vw":14.518889},{"c":14.5287,"h":14.5298,"l":14.5215,"n":7,"o":14.5298,"t":"2026-10-22T20:25:00Z","v":3044,"vw":14.524013},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-22T20:30:00Z","v":2200,"vw":14.53},{"c":14.545,"h":14.5487,"l":14.545,"n":3,"o":14.5486,"t":"2026-10-22T20:35:00Z","v":800,"vw":14.547725},{"c":14.5515,"h":14.5515,"l":14.5401,"n":4,"o":14.5401,"t":"2026-10-22T20:40:00Z","v":2201,"vw":14.548},{"c":14.5786,"h":14.5786,"l":14.5586,"n":4,"o":14.57,"t":"2026-10-22T20:45:00Z","v":540,"vw":14.57288},{"c":14.5876,"h":14.5876,"l":14.5815,"n":2,"o":14.5815,"t":"2026-10-22T20:50:00Z","v":500,"vw":14.58516},{"c":14.561,"h":14.561,"l":14.561,"n":1,"o":14.561,"t":"2026-10-22T20:55:00Z","v":1000,"vw":14.561},{"c":14.57,"h":14.58,"l":14.57,"n":13,"o":14.5785,"t":"2026-10-22T21:00:00Z","v":15921,"vw":14.579341},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-22T21:05:00Z","v":150,"vw":14.56},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-22T21:10:00Z","v":2500,"vw":14.55},{"c":14.54,"h":14.54,"l":14.53,"n":5,"o":14.53,"t":"2026-10-22T21:15:00Z","v":3794,"vw":14.536786},{"c":14.54,"h":14.5402,"l":14.54,"n":3,"o":14.54,"t":"2026-10-22T21:20:00Z","v":3199,"vw":14.540061},{"c":14.5498,"h":14.5498,"l":14.5498,"n":1,"o":14.5498,"t":"2026-10-22T21:25:00Z","v":1000,"vw":14.5498},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-22T21:40:00Z","v":600,"vw":14.55},{"c":14.5544,"h":14.5569,"l":14.5544,"n":2,"o":14.5569,"t":"2026-10-22T21:45:00Z","v":200,"vw":14.55565},{"c":14.5501,"h":14.5669,"l":14.55,"n":10,"o":14.5515,"t":"2026-10-22T21:50:00Z","v":4835,"vw":14.563166},{"c":14.5591,"h":14.5591,"l":14.5591,"n":1,"o":14.5591,"t":"2026-10-22T21:55:00Z","v":1000,"vw":14.5591},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-22T22:00:00Z","v":15080,"vw":14.55},{"c":14.5388,"h":14.5388,"l":14.5201,"n":5,"o":14.5201,"t":"2026-10-22T22:10:00Z","v":1750,"vw":14.533614},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-22T22:15:00Z","v":2300,"vw":14.53},{"c":14.5012,"h":14.5012,"l":14.5012,"n":4,"o":14.5012,"t":"2026-10-22T22:20:00Z","v":1046,"vw":14.5012},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-22T22:35:00Z","v":1700,"vw":14.53},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-10-22T22:40:00Z","v":602,"vw":14.54},{"c":14.54,"h":14.54,"l":14.54,"n":34,"o":14.54,"t":"2026-10-22T22:50:00Z","v":3400,"vw":14.54},{"c":14.54,"h":14.54,"l":14.53,"n":47,"o":14.53,"t":"2026-10-22T22:55:00Z","v":5968,"vw":14.539551},{"c":14.5703,"h":14.5703,"l":14.55,"n":2,"o":14.55,"t":"2026-10-22T23:00:00Z","v":15700,"vw":14.550905},{"c":14.5705,"h":14.58,"l":14.5705,"n":7,"o":14.5799,"t":"2026-10-22T23:15:00Z","v":5825,"vw":14.577974},{"c":14.57,"h":14.5703,"l":14.57,"n":54,"o":14.5703,"t":"2026-10-22T23:20:00Z","v":11001,"vw":14.570022},{"c":14.58,"h":14.5897,"l":14.58,"n":6,"o":14.5897,"t":"2026-10-22T23:25:00Z","v":1575,"vw":14.586723},{"c":14.6086,"h":14.61,"l":14.5914,"n":6,"o":14.5914,"t":"2026-10-22T23:30:00Z","v":4411,"vw":14.601347},{"c":14.611,"h":14.611,"l":14.6015,"n":6,"o":14.6015,"t":"2026-10-22T23:35:00Z","v":1446,"vw":14.602857},{"c":14.61,"h":14.62,"l":14.61,"n":12,"o":14.61,"t":"2026-10-22T23:40:00Z","v":1041,"vw":14.611667},{"c":14.6,"h":14.6085,"l":14.6,"n":3,"o":14.6085,"t":"2026-10-22T23:45:00Z","v":1325,"vw":14.601833},{"c":14.59,"h":14.6086,"l":14.58,"n":10,"o":14.6078,"t":"2026-10-22T23:50:00Z","v":4442,"vw":14.5902},{"c":14.5795,"h":14.5795,"l":14.5795,"n":1,"o":14.5795,"t":"2026-10-22T23:55:00Z","v":220,"vw":14.5795}],"history":[{"c":35.25,"h":35.83,"l":35.135,"n":9372,"o":35.56,"t":"2024-10-21T04:00:00Z","v":4231565,"vw":35.461498},{"c":35.19,"h":35.75,"l":34.97,"n":10736,"o":35.64,"t":"2024-10-22T04:00:00Z","v":4789665,"vw":35.327985},{"c":36.27,"h":36.74,"l":35.445,"n":11511,"o":35.53,"t":"2024-10-23T04:00:00Z","v":5857732,"vw":36.062365},{"c":35.7,"h":36.12,"l":35.605,"n":9715,"o":35.74,"t":"2024-10-24T04:00:00Z","v":4215483,"vw":35.830034},{"c":35.31,"h":35.43,"l":34.58,"n":15929,"o":35.33,"t":"2024-10-25T04:00:00Z","v":5899663,"vw":35.030305},{"c":35.3,"h":35.34,"l":34.86,"n":7641,"o":34.86,"t":"2024-10-28T04:00:00Z","v":3599015,"vw":35.089956},{"c":34.64,"h":35.53,"l":34.464,"n":10247,"o":35.27,"t":"2024-10-29T04:00:00Z","v":3941960,"vw":34.916143},{"c":35.17,"h":35.24,"l":34.625,"n":9390,"o":34.76,"t":"2024-10-30T04:00:00Z","v":4494475,"vw":34.910097},{"c":36.96,"h":36.97,"l":35.75,"n":20553,"o":35.76,"t":"2024-10-31T04:00:00Z","v":9012597,"vw":36.585123},{"c":36.46,"h":36.785,"l":35.955,"n":12011,"o":36.77,"t":"2024-11-01T04:00:00Z","v":4917678,"vw":36.348117},{"c":36.69,"h":36.945,"l":36.18,"n":11494,"o":36.56,"t":"2024-11-04T05:00:00Z","v":4055186,"vw":36.564346},{"c":35.77,"h":36.47,"l":35.6601,"n":11315,"o":36.45,"t":"2024-11-05T05:00:00Z","v":3547031,"vw":35.966196},{"c":33.82,"h":34.705,"l":33.72,"n":26680,"o":34.54,"t":"2024-11-06T05:00:00Z","v":7300644,"vw":34.212058},{"c":32.79,"h":33.475,"l":32.68,"n":13955,"o":33.47,"t":"2024-11-07T05:00:00Z","v":5051774,"vw":33.005625},{"c":32.76,"h":32.97,"l":32.65,"n":8348,"o":32.89,"t":"2024-11-08T05:00:00Z","v":2504792,"vw":32.796588},{"c":32.8,"h":33.16,"l":32.57,"n":8739,"o":32.6,"t":"2024-11-11T05:00:00Z","v":3233110,"vw":32.844782},{"c":32.92,"h":33.32,"l":32.7,"n":10690,"o":32.82,"t":"2024-11-12T05:00:00Z","v":3766600,"vw":32.91772},{"c":33.02,"h":33.3,"l":32.66,"n":13971,"o":32.99,"t":"2024-11-13T05:00:00Z","v":4768944,"vw":32.999339},{"c":33.49,"h":33.6,"l":32.96,"n":11648,"o":33.07,"t":"2024-11-14T05:00:00Z","v":3639402,"vw":33.296442},{"c":35.14,"h":35.39,"l":34.24,"n":16850,"o":34.28,"t":"2024-11-15T05:00:00Z","v":6650766,"vw":34.913564},{"c":34.64,"h":35.1099,"l":34.34,"n":9920,"o":34.91,"t":"2024-11-18T05:00:00Z","v":3722217,"vw":34.719389},{"c":34.19,"h":35.055,"l":34.117,"n":10044,"o":35.02,"t":"2024-11-19T05:00:00Z","v":4032461,"vw":34.529483},{"c":34.23,"h":35.12,"l":34.185,"n":20746,"o":34.23,"t":"2024-11-20T05:00:00Z","v":7365871,"vw":34.635476},{"c":33.99,"h":35,"l":33.7224,"n":17428,"o":33.82,"t":"2024-11-21T05:00:00Z","v":7167754,"vw":34.318814},{"c":33.92,"h":34.32,"l":33.825,"n":13932,"o":34.12,"t":"2024-11-22T05:00:00Z","v":4907883,"vw":34.047121},{"c":33.83,"h":34.135,"l":33.18,"n":12927,"o":33.37,"t":"2024-11-25T05:00:00Z","v":5332767,"vw":33.719442},{"c":33.47,"h":33.75,"l":33.37,"n":10505,"o":33.64,"t":"2024-11-26T05:00:00Z","v":3942034,"vw":33.548682},{"c":34.02,"h":34.468,"l":33.65,"n":7690,"o":33.65,"t":"2024-11-27T05:00:00Z","v":3091968,"vw":34.094898},{"c":33.44,"h":34.05,"l":33.39,"n":7508,"o":33.99,"t":"2024-11-29T05:00:00Z","v":1934715,"vw":33.630452},{"c":32.74,"h":33.35,"l":32.62,"n":8213,"o":33.32,"t":"2024-12-02T05:00:00Z","v":3413043,"vw":32.852302},{"c":32.55,"h":32.999,"l":32.52,"n":5712,"o":32.92,"t":"2024-12-03T05:00:00Z","v":2954055,"vw":32.731051},{"c":31.76,"h":32.22,"l":31.74,"n":9305,"o":32.14,"t":"2024-12-04T05:00:00Z","v":4095436,"vw":31.937105},{"c":31.95,"h":31.99,"l":31.68,"n":4914,"o":31.77,"t":"2024-12-05T05:00:00Z","v":1984192,"vw":31.856459},{"c":31.4,"h":31.9126,"l":31.3829,"n":8971,"o":31.89,"t":"2024-12-06T05:00:00Z","v":3180911,"vw":31.507182},{"c":31.92,"h":32.05,"l":31.4437,"n":7721,"o":31.54,"t":"2024-12-09T05:00:00Z","v":3313668,"vw":31.7939},{"c":32.15,"h":32.31,"l":31.55,"n":9428,"o":31.78,"t":"2024-12-10T05:00:00Z","v":3098598,"vw":31.975627},{"c":31,"h":31.66,"l":30.92,"n":13898,"o":31.62,"t":"2024-12-11T05:00:00Z","v":7504548,"vw":31.273986},{"c":31.41,"h":31.4652,"l":31.1235,"n":7552,"o":31.28,"t":"2024-12-12T05:00:00Z","v":3656803,"vw":31.293692},{"c":30.97,"h":31.3486,"l":30.65,"n":9604,"o":30.97,"t":"2024-12-13T05:00:00Z","v":3856530,"vw":31.031926},{"c":30.08,"h":30.68,"l":29.975,"n":9845,"o":30.67,"t":"2024-12-16T05:00:00Z","v":4127444,"vw":30.32435},{"c":30.35,"h":30.54,"l":30.165,"n":8617,"o":30.29,"t":"2024-12-17T05:00:00Z","v":3099282,"vw":30.375608},{"c":32.56,"h":32.71,"l":30.2468,"n":22653,"o":30.45,"t":"2024-12-18T05:00:00Z","v":8227280,"vw":31.367612},{"c":32.87,"h":32.8908,"l":31.92,"n":18145,"o":31.97,"t":"2024-12-19T05:00:00Z","v":7892650,"vw":32.38786},{"c":32.3,"h":33.52,"l":31.53,"n":18527,"o":33.38,"t":"2024-12-20T05:00:00Z","v":8223002,"vw":32.437915},{"c":31.19,"h":32.025,"l":31.15,"n":13862,"o":31.6,"t":"2024-12-23T05:00:00Z","v":5087950,"vw":31.517999},{"c":30.36,"h":31.05,"l":30.36,"n":8424,"o":30.98,"t":"2024-12-24T05:00:00Z","v":2974578,"vw":30.659804},{"c":30.42,"h":30.809,"l":30.24,"n":10462,"o":30.57,"t":"2024-12-26T05:00:00Z","v":3584116,"vw":30.458234},{"c":31.27,"h":31.81,"l":30.83,"n":16431,"o":30.87,"t":"2024-12-27T05:00:00Z","v":5915718,"vw":31.469058},{"c":32.12,"h":32.56,"l":31.6649,"n":12494,"o":32.13,"t":"2024-12-30T05:00:00Z","v":4860757,"vw":32.121197},{"c":32.69,"h":32.7985,"l":31.89,"n":14680,"o":31.98,"t":"2024-12-31T05:00:00Z","v":7935371,"vw":32.40862},{"c":32.83,"h":33.38,"l":32,"n":22747,"o":32.29,"t":"2025-01-02T05:00:00Z","v":8620748,"vw":32.754566},{"c":31.79,"h":32.55,"l":31.64,"n":13276,"o":32.44,"t":"2025-01-03T05:00:00Z","v":6366631,"vw":32.007231},{"c":31.06,"h":31.36,"l":30.65,"n":11180,"o":31.13,"t":"2025-01-06T05:00:00Z","v":5221904,"vw":30.937984},{"c":32.18,"h":32.4,"l":30.91,"n":14676,"o":30.95,"t":"2025-01-07T05:00:00Z","v":6335371,"vw":31.77428},{"c":32.17,"h":32.77,"l":31.9799,"n":14551,"o":32.21,"t":"2025-01-08T05:00:00Z","v":6954473,"vw":32.270379},{"c":33.21,"h":33.63,"l":32.68,"n":15540,"o":32.69,"t":"2025-01-10T05:00:00Z","v":5856919,"vw":33.154176},{"c":33.44,"h":34.215,"l":33.39,"n":10790,"o":34.02,"t":"2025-01-13T05:00:00Z","v":3468660,"vw":33.856674},{"c":33.52,"h":33.98,"l":32.86,"n":14201,"o":33.04,"t":"2025-01-14T05:00:00Z","v":4701078,"vw":33.481144},{"c":32.01,"h":32.68,"l":31.845,"n":13313,"o":32.48,"t":"2025-01-15T05:00:00Z","v":5780923,"vw":32.163548},{"c":32.45,"h":32.46,"l":31.71,"n":15992,"o":31.72,"t":"2025-01-16T05:00:00Z","v":4930948,"vw":32.132882},{"c":31.4,"h":31.75,"l":31.1852,"n":13256,"o":31.25,"t":"2025-01-17T05:00:00Z","v":6231143,"vw":31.4308},{"c":30.99,"h":31.6,"l":30.9,"n":9313,"o":31.07,"t":"2025-01-21T05:00:00Z","v":3182653,"vw":31.180971},{"c":30.25,"h":30.52,"l":29.98,"n":12098,"o":30.49,"t":"2025-01-22T05:00:00Z","v":3840632,"vw":30.222241},{"c":30.12,"h":30.61,"l":30.12,"n":5820,"o":30.56,"t":"2025-01-23T05:00:00Z","v":2586143,"vw":30.425748},{"c":30.5,"h":30.68,"l":30.04,"n":6675,"o":30.13,"t":"2025-01-24T05:00:00Z","v":2796130,"vw":30.371332},{"c":32.32,"h":32.76,"l":31.855,"n":36259,"o":32.68,"t":"2025-01-27T05:00:00Z","v":9446299,"vw":32.337018},{"c":31.35,"h":32.6,"l":31.1935,"n":14902,"o":32.17,"t":"2025-01-28T05:00:00Z","v":5274830,"vw":31.800002},{"c":31.47,"h":31.94,"l":31.27,"n":24165,"o":31.27,"t":"2025-01-29T05:00:00Z","v":6279863,"vw":31.582427},{"c":31.2,"h":31.7999,"l":30.84,"n":23796,"o":31.12,"t":"2025-01-30T05:00:00Z","v":6795769,"vw":31.271828},{"c":31.33,"h":31.4697,"l":30.2397,"n":21947,"o":30.78,"t":"2025-01-31T05:00:00Z","v":6616443,"vw":30.778628},{"c":31.84,"h":32.69,"l":31.52,"n":36632,"o":32.42,"t":"2025-02-03T05:00:00Z","v":9286048,"vw":32.06513},{"c":31.06,"h":31.84,"l":31,"n":16610,"o":31.79,"t":"2025-02-04T05:00:00Z","v":5299287,"vw":31.270423},{"c":30.81,"h":31.54,"l":30.785,"n":11806,"o":31.39,"t":"2025-02-05T05:00:00Z","v":3121004,"vw":31.191129},{"c":30.5,"h":30.93,"l":30.465,"n":10117,"o":30.75,"t":"2025-02-06T05:00:00Z","v":3353629,"vw":30.688082},{"c":31.29,"h":31.3764,"l":30.24,"n":25653,"o":30.45,"t":"2025-02-07T05:00:00Z","v":6605077,"vw":30.955346},{"c":30.55,"h":30.835,"l":30.415,"n":8156,"o":30.77,"t":"2025-02-10T05:00:00Z","v":3632698,"vw":30.568194},{"c":30.7,"h":30.94,"l":30.48,"n":8768,"o":30.93,"t":"2025-02-11T05:00:00Z","v":3492631,"vw":30.69379},{"c":30.66,"h":31.41,"l":30.57,"n":14830,"o":31.37,"t":"2025-02-12T05:00:00Z","v":3906739,"vw":30.863941},{"c":29.81,"h":30.5751,"l":29.76,"n":15635,"o":30.48,"t":"2025-02-13T05:00:00Z","v":5298363,"vw":30.181665},{"c":29.58,"h":29.865,"l":29.515,"n":7753,"o":29.83,"t":"2025-02-14T05:00:00Z","v":2960836,"vw":29.707617},{"c":29.48,"h":29.83,"l":29.4,"n":10138,"o":29.42,"t":"2025-02-18T05:00:00Z","v":3243409,"vw":29.63175},{"c":29.46,"h":29.8,"l":29.32,"n":8617,"o":29.56,"t":"2025-02-19T05:00:00Z","v":2894882,"vw":29.535301},{"c":29.73,"h":30.23,"l":29.52,"n":13904,"o":29.56,"t":"2025-02-20T05:00:00Z","v":4740519,"vw":29.897239},{"c":30.97,"h":31.02,"l":29.62,"n":18767,"o":29.62,"t":"2025-02-21T05:00:00Z","v":6671909,"vw":30.48397},{"c":31.73,"h":31.765,"l":30.645,"n":21990,"o":30.77,"t":"2025-02-24T05:00:00Z","v":7588541,"vw":31.309615},{"c":32.53,"h":33,"l":31.81,"n":29848,"o":31.82,"t":"2025-02-25T05:00:00Z","v":9482641,"vw":32.470149},{"c":32.41,"h":32.79,"l":31.74,"n":27469,"o":32.26,"t":"2025-02-26T05:00:00Z","v":8355173,"vw":32.27538},{"c":34.18,"h":34.22,"l":31.84,"n":35914,"o":31.94,"t":"2025-02-27T05:00:00Z","v":11030881,"vw":33.046586},{"c":33.14,"h":34.6896,"l":33.06,"n":33802,"o":34.26,"t":"2025-02-28T05:00:00Z","v":11781691,"vw":34.024597},{"c":34.58,"h":35.06,"l":32.53,"n":37143,"o":32.72,"t":"2025-03-03T05:00:00Z","v":12813542,"vw":33.61163},{"c":34.83,"h":35.91,"l":33.7,"n":48001,"o":35.01,"t":"2025-03-04T05:00:00Z","v":11627292,"vw":34.985436},{"c":33.92,"h":35.44,"l":33.71,"n":52291,"o":34.76,"t":"2025-03-05T05:00:00Z","v":11397060,"vw":34.528594},{"c":35.79,"h":36.0751,"l":34.41,"n":38952,"o":35.07,"t":"2025-03-06T05:00:00Z","v":9406602,"vw":35.310517},{"c":35.32,"h":36.96,"l":35.11,"n":39906,"o":36.01,"t":"2025-03-07T05:00:00Z","v":7937121,"vw":35.955738},{"c":37.99,"h":38.65,"l":36.46,"n":35170,"o":36.53,"t":"2025-03-10T04:00:00Z","v":7893633,"vw":37.678526},{"c":38.26,"h":39,"l":37.12,"n":51803,"o":38.17,"t":"2025-03-11T04:00:00Z","v":8918264,"vw":38.046613},{"c":37.39,"h":38.25,"l":36.76,"n":35488,"o":37.06,"t":"2025-03-12T04:00:00Z","v":8333129,"vw":37.338808},{"c":38.76,"h":39.07,"l":37.535,"n":25601,"o":37.54,"t":"2025-03-13T04:00:00Z","v":4785686,"vw":38.369276},{"c":36.95,"h":38.02,"l":36.805,"n":21107,"o":37.94,"t":"2025-03-14T04:00:00Z","v":4381838,"vw":37.297181},{"c":36.48,"h":37.22,"l":36,"n":31485,"o":36.95,"t":"2025-03-17T04:00:00Z","v":7209402,"vw":36.655074},{"c":37.7,"h":38.05,"l":36.99,"n":23829,"o":36.99,"t":"2025-03-18T04:00:00Z","v":4072632,"vw":37.672418},{"c":36.74,"h":37.68,"l":36.03,"n":31638,"o":37.38,"t":"2025-03-19T04:00:00Z","v":6703115,"vw":36.928121},{"c":36.99,"h":37.46,"l":36.19,"n":24283,"o":37.37,"t":"2025-03-20T04:00:00Z","v":6459939,"vw":36.936288},{"c":36.75,"h":38.01,"l":36.675,"n":52075,"o":37.84,"t":"2025-03-21T04:00:00Z","v":5499842,"vw":37.308316},{"c":35.23,"h":35.7318,"l":35.07,"n":15093,"o":35.65,"t":"2025-03-24T04:00:00Z","v":4557656,"vw":35.329794},{"c":34.81,"h":35.23,"l":34.785,"n":10287,"o":35.1,"t":"2025-03-25T04:00:00Z","v":3582237,"vw":34.997978},{"c":35.71,"h":35.925,"l":34.49,"n":29364,"o":34.6,"t":"2025-03-26T04:00:00Z","v":8755569,"vw":35.426149},{"c":36.12,"h":36.33,"l":35.4,"n":16081,"o":36.01,"t":"2025-03-27T04:00:00Z","v":6932848,"vw":35.85257},{"c":38.05,"h":38.19,"l":36.3334,"n":27384,"o":36.45,"t":"2025-03-28T04:00:00Z","v":7477309,"vw":37.490681},{"c":38.09,"h":39.95,"l":37.934,"n":23135,"o":39.22,"t":"2025-03-31T04:00:00Z","v":8480863,"vw":38.843095},{"c":37.49,"h":38.83,"l":37.345,"n":23749,"o":38.37,"t":"2025-04-01T04:00:00Z","v":7461559,"vw":37.965185},{"c":36.95,"h":38.57,"l":36.41,"n":27469,"o":38.53,"t":"2025-04-02T04:00:00Z","v":6262086,"vw":37.249505},{"c":40.89,"h":40.98,"l":39.45,"n":39864,"o":40.03,"t":"2025-04-03T04:00:00Z","v":7512894,"vw":40.25285},{"c":45.92,"h":45.94,"l":42.83,"n":94942,"o":43.26,"t":"2025-04-04T04:00:00Z","v":15435044,"vw":44.413477},{"c":45.79,"h":50.45,"l":41.67,"n":190055,"o":49.13,"t":"2025-04-07T04:00:00Z","v":17307316,"vw":46.410496},{"c":47.46,"h":48.855,"l":41.67,"n":99045,"o":42.7,"t":"2025-04-08T04:00:00Z","v":15696262,"vw":44.502447},{"c":36.19,"h":47.65,"l":35.7,"n":154915,"o":47.63,"t":"2025-04-09T04:00:00Z","v":20504781,"vw":42.258678},{"c":39.17,"h":41.29,"l":37.74,"n":171482,"o":38.04,"t":"2025-04-10T04:00:00Z","v":23230809,"vw":39.308268},{"c":37.82,"h":40.08,"l":37.56,"n":126565,"o":39.47,"t":"2025-04-11T04:00:00Z","v":10104465,"vw":38.714798},{"c":37.29,"h":38.09,"l":36.04,"n":50475,"o":36.11,"t":"2025-04-14T04:00:00Z","v":9635179,"vw":37.111847},{"c":37.21,"h":37.51,"l":36.52,"n":22127,"o":37.12,"t":"2025-04-15T04:00:00Z","v":5057307,"vw":37.024944},{"c":39.45,"h":40.51,"l":38.105,"n":38189,"o":38.69,"t":"2025-04-16T04:00:00Z","v":6044559,"vw":39.247385},{"c":39.41,"h":40.01,"l":38.9,"n":27025,"o":38.99,"t":"2025-04-17T04:00:00Z","v":5226845,"vw":39.408279},{"c":41.47,"h":42.43,"l":40.45,"n":23292,"o":40.61,"t":"2025-04-21T04:00:00Z","v":4161869,"vw":41.680447},{"c":39.36,"h":40.66,"l":38.754,"n":24817,"o":40.42,"t":"2025-04-22T04:00:00Z","v":5429615,"vw":39.603409},{"c":37.63,"h":37.87,"l":36.03,"n":47241,"o":36.91,"t":"2025-04-23T04:00:00Z","v":9597287,"vw":37.012169},{"c":35.49,"h":37.37,"l":35.43,"n":25987,"o":37.27,"t":"2025-04-24T04:00:00Z","v":6188340,"vw":36.103975},{"c":34.72,"h":35.8,"l":34.64,"n":19482,"o":35.55,"t":"2025-04-25T04:00:00Z","v":5798000,"vw":35.147551},{"c":34.74,"h":35.69,"l":34.4,"n":14780,"o":34.66,"t":"2025-04-28T04:00:00Z","v":4257359,"vw":35.031148},{"c":34.29,"h":35.1567,"l":34.18,"n":20754,"o":35.11,"t":"2025-04-29T04:00:00Z","v":6075425,"vw":34.460126},{"c":34.35,"h":36.2,"l":34.075,"n":36290,"o":35.53,"t":"2025-04-30T04:00:00Z","v":10054490,"vw":35.028411},{"c":33.49,"h":33.57,"l":32.655,"n":26165,"o":33.21,"t":"2025-05-01T04:00:00Z","v":7809444,"vw":33.18055},{"c":32.48,"h":33.035,"l":32.191,"n":28443,"o":32.79,"t":"2025-05-02T04:00:00Z","v":8822478,"vw":32.540522},{"c":32.88,"h":33.1155,"l":32.465,"n":13289,"o":33.06,"t":"2025-05-05T04:00:00Z","v":3750201,"vw":32.831805},{"c":33.45,"h":33.9371,"l":33.01,"n":16892,"o":33.75,"t":"2025-05-06T04:00:00Z","v":5679653,"vw":33.464139},{"c":33.23,"h":34.1499,"l":32.9,"n":25344,"o":33.42,"t":"2025-05-07T04:00:00Z","v":6114317,"vw":33.504449},{"c":32.57,"h":33.14,"l":31.97,"n":30942,"o":32.53,"t":"2025-05-08T04:00:00Z","v":5566598,"vw":32.404965},{"c":32.64,"h":32.8866,"l":32.175,"n":10709,"o":32.34,"t":"2025-05-09T04:00:00Z","v":3722363,"vw":32.583627},{"c":30,"h":30.85,"l":30,"n":21955,"o":30.1,"t":"2025-05-12T04:00:00Z","v":6184807,"vw":30.367712},{"c":29.09,"h":29.9448,"l":28.89,"n":23592,"o":29.87,"t":"2025-05-13T04:00:00Z","v":8262023,"vw":29.142548},{"c":28.76,"h":29.08,"l":28.6966,"n":18277,"o":28.99,"t":"2025-05-14T04:00:00Z","v":6682788,"vw":28.869428},{"c":28.67,"h":29.1487,"l":28.4046,"n":18966,"o":29.01,"t":"2025-05-15T04:00:00Z","v":7298129,"vw":28.759373},{"c":28.47,"h":28.96,"l":28.46,"n":12813,"o":28.56,"t":"2025-05-16T04:00:00Z","v":3622642,"vw":28.649185},{"c":28.44,"h":29.28,"l":28.375,"n":17033,"o":29.26,"t":"2025-05-19T04:00:00Z","v":5597173,"vw":28.722727},{"c":28.63,"h":29.02,"l":28.56,"n":10690,"o":28.73,"t":"2025-05-20T04:00:00Z","v":4113326,"vw":28.748006},{"c":29.43,"h":29.6399,"l":28.345,"n":18710,"o":29.1,"t":"2025-05-21T04:00:00Z","v":7015281,"vw":29.004468},{"c":29.33,"h":29.52,"l":28.915,"n":13920,"o":29.38,"t":"2025-05-22T04:00:00Z","v":4924637,"vw":29.163031},{"c":29.9,"h":30.33,"l":29.63,"n":23367,"o":30.28,"t":"2025-05-23T04:00:00Z","v":7676426,"vw":29.996823},{"c":28.52,"h":29.2901,"l":28.47,"n":12828,"o":29.13,"t":"2025-05-27T04:00:00Z","v":4445716,"vw":28.771739},{"c":28.77,"h":28.84,"l":28.2629,"n":11028,"o":28.44,"t":"2025-05-28T04:00:00Z","v":4134861,"vw":28.545929},{"c":28.67,"h":28.97,"l":27.95,"n":12845,"o":27.97,"t":"2025-05-29T04:00:00Z","v":5346573,"vw":28.590407},{"c":28.79,"h":29.59,"l":28.6399,"n":14602,"o":28.77,"t":"2025-05-30T04:00:00Z","v":6494866,"vw":29.017719},{"c":28.36,"h":29.155,"l":28.33,"n":12725,"o":29.02,"t":"2025-06-02T04:00:00Z","v":4880151,"vw":28.701815},{"c":27.9,"h":28.41,"l":27.762,"n":11464,"o":28.33,"t":"2025-06-03T04:00:00Z","v":5113636,"vw":27.995404},{"c":27.77,"h":28.07,"l":27.66,"n":8465,"o":27.87,"t":"2025-06-04T04:00:00Z","v":3425267,"vw":27.788869},{"c":28.21,"h":28.425,"l":27.33,"n":20562,"o":27.65,"t":"2025-06-05T04:00:00Z","v":9401412,"vw":27.824884},{"c":27.68,"h":27.86,"l":27.47,"n":11097,"o":27.68,"t":"2025-06-06T04:00:00Z","v":5103086,"vw":27.620582},{"c":27.6,"h":27.78,"l":27.44,"n":7268,"o":27.66,"t":"2025-06-09T04:00:00Z","v":2971777,"vw":27.554001},{"c":27.24,"h":27.795,"l":27.175,"n":10831,"o":27.58,"t":"2025-06-10T04:00:00Z","v":5042960,"vw":27.439054},{"c":27.45,"h":27.67,"l":26.995,"n":12792,"o":27.12,"t":"2025-06-11T04:00:00Z","v":5814847,"vw":27.300005},{"c":27.32,"h":27.6004,"l":27.22,"n":10654,"o":27.59,"t":"2025-06-12T04:00:00Z","v":5429629,"vw":27.362592},{"c":28.04,"h":28.16,"l":27.53,"n":23730,"o":27.96,"t":"2025-06-13T04:00:00Z","v":12993680,"vw":27.882158},{"c":27.26,"h":27.67,"l":27.153,"n":13903,"o":27.67,"t":"2025-06-16T04:00:00Z","v":5911404,"vw":27.328671},{"c":27.81,"h":27.92,"l":27.365,"n":11588,"o":27.53,"t":"2025-06-17T04:00:00Z","v":6434635,"vw":27.630788},{"c":27.83,"h":28,"l":27.46,"n":15766,"o":27.72,"t":"2025-06-18T04:00:00Z","v":6230195,"vw":27.691922},{"c":28.1,"h":28.29,"l":27.38,"n":17502,"o":27.51,"t":"2025-06-20T04:00:00Z","v":7336488,"vw":27.998541},{"c":27.51,"h":28.375,"l":27.47,"n":22663,"o":28.03,"t":"2025-06-23T04:00:00Z","v":9438648,"vw":27.800738},{"c":26.68,"h":27.05,"l":26.595,"n":17008,"o":26.99,"t":"2025-06-24T04:00:00Z","v":5688515,"vw":26.811558},{"c":26.28,"h":26.46,"l":26.08,"n":9502,"o":26.2,"t":"2025-06-25T04:00:00Z","v":4043342,"vw":26.276257},{"c":25.8,"h":26.25,"l":25.75,"n":10712,"o":26.09,"t":"2025-06-26T04:00:00Z","v":4838200,"vw":25.963874},{"c":25.63,"h":25.9789,"l":25.47,"n":14371,"o":25.74,"t":"2025-06-27T04:00:00Z","v":5883873,"vw":25.647157},{"c":25.32,"h":25.5665,"l":25.22,"n":8067,"o":25.36,"t":"2025-06-30T04:00:00Z","v":4875145,"vw":25.434419},{"c":25.75,"h":25.96,"l":25.41,"n":11494,"o":25.51,"t":"2025-07-01T04:00:00Z","v":4995582,"vw":25.677678},{"c":25.4,"h":25.85,"l":25.39,"n":9281,"o":25.85,"t":"2025-07-02T04:00:00Z","v":4421164,"vw":25.545147},{"c":24.93,"h":25.21,"l":24.845,"n":8411,"o":25.21,"t":"2025-07-03T04:00:00Z","v":3185443,"vw":24.978635},{"c":25.31,"h":25.54,"l":25.11,"n":9069,"o":25.2,"t":"2025-07-07T04:00:00Z","v":4301222,"vw":25.294334},{"c":25.3,"h":25.41,"l":25.1504,"n":7034,"o":25.21,"t":"2025-07-08T04:00:00Z","v":3826842,"vw":25.27056},{"c":24.94,"h":25.23,"l":24.8248,"n":10343,"o":25.13,"t":"2025-07-09T04:00:00Z","v":5171971,"vw":25.029859},{"c":25.02,"h":25.2751,"l":24.875,"n":7896,"o":24.91,"t":"2025-07-10T04:00:00Z","v":3266546,"vw":25.042676},{"c":25.16,"h":25.36,"l":25.02,"n":10960,"o":25.26,"t":"2025-07-11T04:00:00Z","v":4250749,"vw":25.124574},{"c":24.99,"h":25.41,"l":24.93,"n":13309,"o":25.21,"t":"2025-07-14T04:00:00Z","v":4762102,"vw":25.074829},{"c":24.96,"h":24.96,"l":24.6,"n":11639,"o":24.64,"t":"2025-07-15T04:00:00Z","v":6073105,"vw":24.776073},{"c":24.9,"h":25.425,"l":24.86,"n":13516,"o":24.92,"t":"2025-07-16T04:00:00Z","v":6753603,"vw":25.073128},{"c":24.51,"h":24.9282,"l":24.4701,"n":21965,"o":24.86,"t":"2025-07-17T04:00:00Z","v":8209195,"vw":24.56735},{"c":24.58,"h":24.7,"l":24.415,"n":10354,"o":24.42,"t":"2025-07-18T04:00:00Z","v":5010686,"vw":24.595473},{"c":24.34,"h":24.53,"l":24.1747,"n":8564,"o":24.53,"t":"2025-07-21T04:00:00Z","v":3648131,"vw":24.271675},{"c":24.6,"h":24.84,"l":24.34,"n":8612,"o":24.34,"t":"2025-07-22T04:00:00Z","v":6076623,"vw":24.62522},{"c":24.38,"h":24.76,"l":24.38,"n":10501,"o":24.53,"t":"2025-07-23T04:00:00Z","v":6018300,"vw":24.553253},{"c":24.28,"h":24.44,"l":24.185,"n":10776,"o":24.28,"t":"2025-07-24T04:00:00Z","v":7173022,"vw":24.282267},{"c":24.2,"h":24.375,"l":24.085,"n":20060,"o":24.33,"t":"2025-07-25T04:00:00Z","v":6691800,"vw":24.192852},{"c":24.05,"h":24.1699,"l":23.98,"n":7332,"o":24.1,"t":"2025-07-28T04:00:00Z","v":5093329,"vw":24.066306},{"c":24.14,"h":24.2,"l":23.73,"n":9778,"o":23.85,"t":"2025-07-29T04:00:00Z","v":5770501,"vw":23.981289},{"c":24.07,"h":24.3345,"l":23.87,"n":12598,"o":24.06,"t":"2025-07-30T04:00:00Z","v":7423488,"vw":24.071689},{"c":24.34,"h":24.44,"l":23.535,"n":12933,"o":23.54,"t":"2025-07-31T04:00:00Z","v":7568773,"vw":23.983346},{"c":25.32,"h":25.54,"l":24.89,"n":19358,"o":24.9,"t":"2025-08-01T04:00:00Z","v":9660600,"vw":25.257259},{"c":24.4,"h":24.88,"l":24.39,"n":13691,"o":24.88,"t":"2025-08-04T04:00:00Z","v":5301109,"vw":24.546936},{"c":24.75,"h":24.79,"l":24.205,"n":12434,"o":24.3,"t":"2025-08-05T04:00:00Z","v":7322476,"vw":24.557151},{"c":24.13,"h":24.72,"l":24.0945,"n":12877,"o":24.69,"t":"2025-08-06T04:00:00Z","v":6863948,"vw":24.388924},{"c":23.97,"h":24.33,"l":23.63,"n":13058,"o":23.78,"t":"2025-08-07T04:00:00Z","v":6938216,"vw":23.963399},{"c":23.55,"h":23.9146,"l":23.53,"n":15876,"o":23.89,"t":"2025-08-08T04:00:00Z","v":6478175,"vw":23.650176},{"c":23.7,"h":23.8,"l":23.3701,"n":9473,"o":23.56,"t":"2025-08-11T04:00:00Z","v":5611599,"vw":23.551822},{"c":23.11,"h":23.7399,"l":23.0843,"n":13268,"o":23.52,"t":"2025-08-12T04:00:00Z","v":8614326,"vw":23.303701},{"c":23.09,"h":23.21,"l":22.86,"n":12219,"o":22.9,"t":"2025-08-13T04:00:00Z","v":8818346,"vw":23.078347},{"c":23.14,"h":23.29,"l":22.98,"n":13200,"o":23.27,"t":"2025-08-14T04:00:00Z","v":10907732,"vw":23.134203},{"c":23.38,"h":23.5019,"l":23.16,"n":13222,"o":23.16,"t":"2025-08-15T04:00:00Z","v":9850137,"vw":23.359684},{"c":23.38,"h":23.54,"l":23.34,"n":8756,"o":23.45,"t":"2025-08-18T04:00:00Z","v":8234361,"vw":23.443187},{"c":24.03,"h":24.1165,"l":23.4421,"n":15855,"o":23.46,"t":"2025-08-19T04:00:00Z","v":10179128,"vw":23.910329},{"c":24.32,"h":24.92,"l":24.12,"n":22116,"o":24.13,"t":"2025-08-20T04:00:00Z","v":16170345,"vw":24.509224},{"c":24.55,"h":24.755,"l":24.28,"n":24655,"o":24.48,"t":"2025-08-21T04:00:00Z","v":21439425,"vw":24.525424},{"c":23.81,"h":24.57,"l":23.65,"n":20189,"o":24.47,"t":"2025-08-22T04:00:00Z","v":13075235,"vw":23.856403},{"c":23.96,"h":24.06,"l":23.72,"n":11788,"o":23.97,"t":"2025-08-25T04:00:00Z","v":7747753,"vw":23.834293},{"c":23.77,"h":24.105,"l":23.76,"n":10374,"o":24.03,"t":"2025-08-26T04:00:00Z","v":7825349,"vw":23.893143},{"c":23.71,"h":23.98,"l":23.64,"n":9753,"o":23.88,"t":"2025-08-27T04:00:00Z","v":7378307,"vw":23.766264},{"c":23.42,"h":23.81,"l":23.36,"n":15820,"o":23.68,"t":"2025-08-28T04:00:00Z","v":11128640,"vw":23.511619},{"c":24.01,"h":24.16,"l":23.64,"n":15560,"o":23.67,"t":"2025-08-29T04:00:00Z","v":9327278,"vw":24.018127},{"c":24.41,"h":24.925,"l":24.3909,"n":14369,"o":24.775,"t":"2025-09-02T04:00:00Z","v":8556893,"vw":24.652011},{"c":24.05,"h":24.325,"l":23.9,"n":12412,"o":24.12,"t":"2025-09-03T04:00:00Z","v":8872159,"vw":24.134665},{"c":23.6,"h":24.135,"l":23.58,"n":10652,"o":23.99,"t":"2025-09-04T04:00:00Z","v":7458472,"vw":23.837917},{"c":23.57,"h":23.94,"l":23.16,"n":14021,"o":23.22,"t":"2025-09-05T04:00:00Z","v":7981056,"vw":23.61635},{"c":23.35,"h":23.4365,"l":23.1885,"n":11426,"o":23.39,"t":"2025-09-08T04:00:00Z","v":9969872,"vw":23.30819},{"c":23.22,"h":23.5,"l":23.19,"n":11218,"o":23.3,"t":"2025-09-09T04:00:00Z","v":10639278,"vw":23.334733},{"c":23.21,"h":23.3865,"l":22.97,"n":14703,"o":22.98,"t":"2025-09-10T04:00:00Z","v":14714598,"vw":23.148383},{"c":22.95,"h":23.15,"l":22.89,"n":13593,"o":23.03,"t":"2025-09-11T04:00:00Z","v":11715585,"vw":22.95872},{"c":22.77,"h":22.97,"l":22.68,"n":10792,"o":22.92,"t":"2025-09-12T04:00:00Z","v":11120247,"vw":22.794923},{"c":22.39,"h":22.65,"l":22.39,"n":11845,"o":22.65,"t":"2025-09-15T04:00:00Z","v":10016325,"vw":22.485927},{"c":22.43,"h":22.49,"l":22.315,"n":10129,"o":22.33,"t":"2025-09-16T04:00:00Z","v":10269967,"vw":22.424877},{"c":22.54,"h":22.9557,"l":22.4,"n":24760,"o":22.46,"t":"2025-09-17T04:00:00Z","v":22421612,"vw":22.632675},{"c":22.14,"h":22.31,"l":21.92,"n":16527,"o":22.16,"t":"2025-09-18T04:00:00Z","v":15941271,"vw":22.047612},{"c":21.84,"h":22.11,"l":21.8023,"n":31960,"o":22.01,"t":"2025-09-19T04:00:00Z","v":15528211,"vw":21.96546},{"c":21.6,"h":21.9299,"l":21.55,"n":13827,"o":21.92,"t":"2025-09-22T04:00:00Z","v":12382966,"vw":21.693446},{"c":21.9,"h":21.9722,"l":21.585,"n":13324,"o":21.59,"t":"2025-09-23T04:00:00Z","v":14808408,"vw":21.796353},{"c":21.8,"h":22.0011,"l":21.53,"n":23264,"o":21.55,"t":"2025-09-24T04:00:00Z","v":12922065,"vw":21.798403},{"c":21.99,"h":22.365,"l":21.88,"n":18875,"o":22.1,"t":"2025-09-25T04:00:00Z","v":17021576,"vw":22.063232},{"c":21.84,"h":22.2,"l":21.8139,"n":14908,"o":21.97,"t":"2025-09-26T04:00:00Z","v":15405612,"vw":21.961308},{"c":21.64,"h":21.7377,"l":21.4004,"n":17804,"o":21.62,"t":"2025-09-29T04:00:00Z","v":14350083,"vw":21.568816},{"c":21.53,"h":21.84,"l":21.51,"n":12728,"o":21.68,"t":"2025-09-30T04:00:00Z","v":12905690,"vw":21.697765},{"c":21.33,"h":21.82,"l":21.29,"n":12666,"o":21.76,"t":"2025-10-01T04:00:00Z","v":16317256,"vw":21.472888},{"c":21.16,"h":21.36,"l":21.06,"n":10549,"o":21.06,"t":"2025-10-02T04:00:00Z","v":10200190,"vw":21.232187},{"c":21.37,"h":21.485,"l":21.07,"n":15011,"o":21.13,"t":"2025-10-03T04:00:00Z","v":16217247,"vw":21.239143},{"c":21.04,"h":21.18,"l":20.93,"n":13880,"o":21,"t":"2025-10-06T04:00:00Z","v":16649828,"vw":21.038143},{"c":21.27,"h":21.3782,"l":20.915,"n":21321,"o":20.96,"t":"2025-10-07T04:00:00Z","v":17912398,"vw":21.203041},{"c":20.79,"h":21.23,"l":20.77,"n":19476,"o":21.23,"t":"2025-10-08T04:00:00Z","v":14788385,"vw":20.953575},{"c":20.86,"h":21.0681,"l":20.79,"n":13749,"o":20.79,"t":"2025-10-09T04:00:00Z","v":18204927,"vw":20.942166},{"c":22.33,"h":22.35,"l":20.71,"n":44266,"o":20.83,"t":"2025-10-10T04:00:00Z","v":39390694,"vw":21.605335},{"c":21.37,"h":21.735,"l":21.3,"n":25941,"o":21.55,"t":"2025-10-13T04:00:00Z","v":30935309,"vw":21.469512},{"c":21.66,"h":22.22,"l":21.335,"n":54185,"o":21.85,"t":"2025-10-14T04:00:00Z","v":29273583,"vw":21.655403},{"c":21.37,"h":21.82,"l":21.04,"n":21543,"o":21.24,"t":"2025-10-15T04:00:00Z","v":20340541,"vw":21.329519},{"c":21.53,"h":21.8489,"l":20.94,"n":25413,"o":21.16,"t":"2025-10-16T04:00:00Z","v":20184533,"vw":21.36241},{"c":21.27,"h":21.81,"l":21.15,"n":23214,"o":21.7,"t":"2025-10-17T04:00:00Z","v":15579627,"vw":21.495629},{"c":20.73,"h":21.05,"l":20.65,"n":13427,"o":21.04,"t":"2025-10-20T04:00:00Z","v":11961397,"vw":20.739402},{"c":20.75,"h":20.89,"l":20.6652,"n":12140,"o":20.73,"t":"2025-10-21T04:00:00Z","v":12097701,"vw":20.755252},{"c":21.16,"h":21.56,"l":20.7683,"n":16416,"o":20.8,"t":"2025-10-22T04:00:00Z","v":14230509,"vw":21.1732},{"c":20.81,"h":21.23,"l":20.76,"n":17203,"o":21.2,"t":"2025-10-23T04:00:00Z","v":16982849,"vw":20.896979},{"c":20.39,"h":20.52,"l":20.3,"n":15944,"o":20.46,"t":"2025-10-24T04:00:00Z","v":16876360,"vw":20.370218},{"c":19.66,"h":19.93,"l":19.635,"n":16390,"o":19.9,"t":"2025-10-27T04:00:00Z","v":14114039,"vw":19.78157},{"c":19.37,"h":19.6,"l":19.26,"n":23986,"o":19.53,"t":"2025-10-28T04:00:00Z","v":23739816,"vw":19.431165},{"c":19.2,"h":19.5386,"l":19.12,"n":23689,"o":19.21,"t":"2025-10-29T04:00:00Z","v":24755312,"vw":19.278336},{"c":19.79,"h":19.8,"l":19.35,"n":20147,"o":19.43,"t":"2025-10-30T04:00:00Z","v":22984565,"vw":19.568736},{"c":19.61,"h":19.77,"l":19.29,"n":18571,"o":19.3,"t":"2025-10-31T04:00:00Z","v":20775243,"vw":19.52309},{"c":19.44,"h":19.58,"l":19.2,"n":16130,"o":19.25,"t":"2025-11-03T05:00:00Z","v":18891247,"vw":19.433119},{"c":20.24,"h":20.2867,"l":19.7658,"n":17796,"o":20,"t":"2025-11-04T05:00:00Z","v":23404004,"vw":20.04796},{"c":19.98,"h":20.3721,"l":19.76,"n":18938,"o":20.29,"t":"2025-11-05T05:00:00Z","v":18191997,"vw":19.938874},{"c":20.72,"h":20.81,"l":20.065,"n":17878,"o":20.08,"t":"2025-11-06T05:00:00Z","v":14623943,"vw":20.561916},{"c":20.87,"h":21.63,"l":20.865,"n":22442,"o":20.975,"t":"2025-11-07T05:00:00Z","v":19850976,"vw":21.237711},{"c":19.97,"h":20.4,"l":19.89,"n":25185,"o":20.26,"t":"2025-11-10T05:00:00Z","v":20352583,"vw":20.116394},{"c":20.08,"h":20.325,"l":20,"n":15424,"o":20.13,"t":"2025-11-11T05:00:00Z","v":20595959,"vw":20.142342},{"c":20.11,"h":20.3188,"l":19.86,"n":19199,"o":19.86,"t":"2025-11-12T05:00:00Z","v":26268251,"vw":20.168935},{"c":20.94,"h":21.085,"l":20.31,"n":26293,"o":20.34,"t":"2025-11-13T05:00:00Z","v":23464999,"vw":20.786625},{"c":20.92,"h":21.72,"l":20.615,"n":36641,"o":21.56,"t":"2025-11-14T05:00:00Z","v":33957669,"vw":20.908217},{"c":21.29,"h":21.54,"l":20.68,"n":21653,"o":21.1,"t":"2025-11-17T05:00:00Z","v":20552158,"vw":21.127539},{"c":21.81,"h":22.15,"l":21.39,"n":34624,"o":21.59,"t":"2025-11-18T05:00:00Z","v":30001476,"vw":21.715717},{"c":21.56,"h":21.94,"l":21.095,"n":30162,"o":21.76,"t":"2025-11-19T05:00:00Z","v":25282683,"vw":21.572375},{"c":22.58,"h":22.64,"l":20.5401,"n":46033,"o":20.71,"t":"2025-11-20T05:00:00Z","v":35186814,"vw":21.761314},{"c":22.26,"h":22.98,"l":21.73,"n":37336,"o":22.45,"t":"2025-11-21T05:00:00Z","v":30687363,"vw":22.421584},{"c":21.11,"h":21.88,"l":21.015,"n":27726,"o":21.87,"t":"2025-11-24T05:00:00Z","v":30035369,"vw":21.255948},{"c":20.86,"h":21.675,"l":20.775,"n":24481,"o":21.24,"t":"2025-11-25T05:00:00Z","v":24794383,"vw":21.136746},{"c":20.5,"h":20.775,"l":20.385,"n":16863,"o":20.62,"t":"2025-11-26T05:00:00Z","v":19278356,"vw":20.487825},{"c":20.2,"h":20.45,"l":20.2,"n":7383,"o":20.41,"t":"2025-11-28T05:00:00Z","v":8298340,"vw":20.330245},{"c":20.33,"h":20.6445,"l":20.1963,"n":17465,"o":20.57,"t":"2025-12-01T05:00:00Z","v":26350793,"vw":20.339177},{"c":20.03,"h":20.32,"l":19.9197,"n":15250,"o":20.19,"t":"2025-12-02T05:00:00Z","v":20663377,"vw":20.050864},{"c":19.93,"h":20.29,"l":19.8901,"n":14580,"o":20.19,"t":"2025-12-03T05:00:00Z","v":23284642,"vw":20.02131},{"c":19.99,"h":20.1997,"l":19.85,"n":15618,"o":19.85,"t":"2025-12-04T05:00:00Z","v":26292287,"vw":20.038915},{"c":19.83,"h":19.94,"l":19.6145,"n":14130,"o":19.91,"t":"2025-12-05T05:00:00Z","v":20466098,"vw":19.806375},{"c":19.92,"h":20.08,"l":19.625,"n":20402,"o":19.74,"t":"2025-12-08T05:00:00Z","v":32386793,"vw":19.951413},{"c":19.87,"h":20.095,"l":19.8245,"n":15025,"o":20,"t":"2025-12-09T05:00:00Z","v":24306473,"vw":19.895607},{"c":19.71,"h":20.135,"l":19.62,"n":19922,"o":19.96,"t":"2025-12-10T05:00:00Z","v":30896218,"vw":19.896669},{"c":19.85,"h":20.34,"l":19.83,"n":25559,"o":19.95,"t":"2025-12-11T05:00:00Z","v":36230436,"vw":20.024958},{"c":20.64,"h":20.77,"l":19.9942,"n":34627,"o":20.09,"t":"2025-12-12T05:00:00Z","v":44567714,"vw":20.521933},{"c":20.84,"h":20.92,"l":20.31,"n":21705,"o":20.32,"t":"2025-12-15T05:00:00Z","v":20665217,"vw":20.740403},{"c":20.75,"h":21.09,"l":20.6401,"n":21175,"o":21,"t":"2025-12-16T05:00:00Z","v":18636551,"vw":20.873212},{"c":21.54,"h":21.5438,"l":20.65,"n":21276,"o":20.69,"t":"2025-12-17T05:00:00Z","v":23511305,"vw":21.274694},{"c":20.92,"h":21.08,"l":20.6499,"n":24897,"o":20.87,"t":"2025-12-18T05:00:00Z","v":31302867,"vw":20.823594},{"c":20.37,"h":20.74,"l":20.36,"n":26193,"o":20.74,"t":"2025-12-19T05:00:00Z","v":26470072,"vw":20.440807},{"c":20.2,"h":20.3,"l":20.04,"n":17491,"o":20.05,"t":"2025-12-22T05:00:00Z","v":18605933,"vw":20.192218},{"c":20.02,"h":20.2999,"l":20,"n":13390,"o":20.27,"t":"2025-12-23T05:00:00Z","v":16515653,"vw":20.125933},{"c":19.54,"h":19.68,"l":19.52,"n":8630,"o":19.66,"t":"2025-12-24T05:00:00Z","v":8406232,"vw":19.586368},{"c":19.55,"h":19.6099,"l":19.4574,"n":9408,"o":19.51,"t":"2025-12-26T05:00:00Z","v":13182151,"vw":19.54186},{"c":19.75,"h":19.885,"l":19.64,"n":13613,"o":19.81,"t":"2025-12-29T05:00:00Z","v":18528158,"vw":19.790904},{"c":19.84,"h":19.86,"l":19.675,"n":13043,"o":19.82,"t":"2025-12-30T05:00:00Z","v":16677162,"vw":19.781137},{"c":20.2,"h":20.2,"l":19.83,"n":19428,"o":19.85,"t":"2025-12-31T05:00:00Z","v":28117791,"vw":20.024494},{"c":20.28,"h":20.4766,"l":19.65,"n":63668,"o":19.83,"t":"2026-01-02T05:00:00Z","v":32683526,"vw":20.200423},{"c":19.97,"h":20.045,"l":19.78,"n":26099,"o":19.89,"t":"2026-01-05T05:00:00Z","v":32293610,"vw":19.916882},{"c":19.61,"h":19.94,"l":19.58,"n":21633,"o":19.9,"t":"2026-01-06T05:00:00Z","v":34015953,"vw":19.733711},{"c":19.59,"h":19.675,"l":19.34,"n":22255,"o":19.65,"t":"2026-01-07T05:00:00Z","v":40074959,"vw":19.485691},{"c":19.82,"h":19.98,"l":19.6399,"n":26003,"o":19.65,"t":"2026-01-08T05:00:00Z","v":41896280,"vw":19.855734},{"c":19.43,"h":19.915,"l":19.36,"n":22184,"o":19.77,"t":"2026-01-09T05:00:00Z","v":34264944,"vw":19.576609},{"c":19.41,"h":19.71,"l":19.3,"n":16842,"o":19.71,"t":"2026-01-12T05:00:00Z","v":28450324,"vw":19.434727},{"c":19.48,"h":19.63,"l":19.28,"n":20671,"o":19.4,"t":"2026-01-13T05:00:00Z","v":33938319,"vw":19.48562},{"c":19.88,"h":20.205,"l":19.6501,"n":40323,"o":19.72,"t":"2026-01-14T05:00:00Z","v":46227054,"vw":20.004686},{"c":19.77,"h":19.82,"l":19.4,"n":23610,"o":19.44,"t":"2026-01-15T05:00:00Z","v":32548518,"vw":19.567444},{"c":19.82,"h":19.96,"l":19.5,"n":24186,"o":19.53,"t":"2026-01-16T05:00:00Z","v":30736018,"vw":19.778783},{"c":20.66,"h":20.72,"l":20.2101,"n":26277,"o":20.495,"t":"2026-01-20T05:00:00Z","v":38210402,"vw":20.470182},{"c":20.11,"h":20.67,"l":19.8214,"n":61532,"o":20.57,"t":"2026-01-21T05:00:00Z","v":56382220,"vw":20.325713},{"c":19.81,"h":20.01,"l":19.71,"n":25601,"o":19.72,"t":"2026-01-22T05:00:00Z","v":45039513,"vw":19.843446},{"c":19.7,"h":19.9676,"l":19.531,"n":37050,"o":19.9,"t":"2026-01-23T05:00:00Z","v":40351291,"vw":19.692599},{"c":19.53,"h":19.74,"l":19.4,"n":22127,"o":19.68,"t":"2026-01-26T05:00:00Z","v":21902122,"vw":19.485373},{"c":19.2,"h":19.425,"l":19.13,"n":14700,"o":19.33,"t":"2026-01-27T05:00:00Z","v":19485307,"vw":19.201056},{"c":19.09,"h":19.16,"l":18.87,"n":21144,"o":18.93,"t":"2026-01-28T05:00:00Z","v":35910969,"vw":19.044357},{"c":19.3,"h":19.9787,"l":19.05,"n":44696,"o":19.1,"t":"2026-01-29T05:00:00Z","v":30228434,"vw":19.574056},{"c":19.79,"h":19.94,"l":19.4,"n":24474,"o":19.55,"t":"2026-01-30T05:00:00Z","v":30711616,"vw":19.661025},{"c":19.5,"h":19.99,"l":19.365,"n":33951,"o":19.98,"t":"2026-02-02T05:00:00Z","v":29570016,"vw":19.49267},{"c":20.13,"h":20.4601,"l":19.37,"n":29122,"o":19.39,"t":"2026-02-03T05:00:00Z","v":24414279,"vw":20.074383},{"c":20.83,"h":21.17,"l":20.21,"n":34372,"o":20.22,"t":"2026-02-04T05:00:00Z","v":35846694,"vw":20.699909},{"c":21.44,"h":21.585,"l":20.9,"n":38398,"o":21.22,"t":"2026-02-05T05:00:00Z","v":43606220,"vw":21.292278},{"c":20.55,"h":21.325,"l":20.42,"n":32216,"o":21.22,"t":"2026-02-06T05:00:00Z","v":31330331,"vw":20.876423},{"c":20.23,"h":20.85,"l":20.0901,"n":16031,"o":20.69,"t":"2026-02-09T05:00:00Z","v":18800759,"vw":20.324409},{"c":20.43,"h":20.46,"l":20.065,"n":16787,"o":20.17,"t":"2026-02-10T05:00:00Z","v":21418411,"vw":20.271683},{"c":20.33,"h":20.68,"l":20.03,"n":15172,"o":20.1,"t":"2026-02-11T05:00:00Z","v":15703351,"vw":20.343286},{"c":21.16,"h":21.23,"l":20.155,"n":20978,"o":20.22,"t":"2026-02-12T05:00:00Z","v":22505128,"vw":20.873895},{"c":21.09,"h":21.47,"l":20.77,"n":22913,"o":21.2,"t":"2026-02-13T05:00:00Z","v":19373592,"vw":21.021881},{"c":21.14,"h":21.698,"l":20.95,"n":25660,"o":21.35,"t":"2026-02-17T05:00:00Z","v":17565525,"vw":21.258505},{"c":20.83,"h":21.18,"l":20.55,"n":26547,"o":21.085,"t":"2026-02-18T05:00:00Z","v":24134035,"vw":20.787491},{"c":21,"h":21.185,"l":20.83,"n":15854,"o":21.045,"t":"2026-02-19T05:00:00Z","v":19890072,"vw":21.034671},{"c":20.64,"h":21.3,"l":20.535,"n":45446,"o":21.24,"t":"2026-02-20T05:00:00Z","v":33361755,"vw":20.753085},{"c":21.14,"h":21.305,"l":20.7,"n":15440,"o":20.79,"t":"2026-02-23T05:00:00Z","v":14606197,"vw":21.11741},{"c":20.7,"h":21.27,"l":20.615,"n":17441,"o":21.08,"t":"2026-02-24T05:00:00Z","v":15645258,"vw":20.78762},{"c":20.12,"h":20.485,"l":20.09,"n":15715,"o":20.48,"t":"2026-02-25T05:00:00Z","v":15574266,"vw":20.207901},{"c":20.6,"h":20.935,"l":20.18,"n":18849,"o":20.18,"t":"2026-02-26T05:00:00Z","v":22445328,"vw":20.666731},{"c":20.74,"h":21.085,"l":20.68,"n":34970,"o":21.04,"t":"2026-02-27T05:00:00Z","v":22562228,"vw":20.828975},{"c":20.69,"h":21.38,"l":20.57,"n":30851,"o":21.32,"t":"2026-03-02T05:00:00Z","v":24429429,"vw":20.780539},{"c":21.13,"h":21.8,"l":20.98,"n":34519,"o":21.51,"t":"2026-03-03T05:00:00Z","v":24896580,"vw":21.379048},{"c":20.51,"h":21.01,"l":20.36,"n":29513,"o":20.96,"t":"2026-03-04T05:00:00Z","v":22950251,"vw":20.590817},{"c":20.63,"h":21.075,"l":20.38,"n":23551,"o":20.74,"t":"2026-03-05T05:00:00Z","v":18775631,"vw":20.758656},{"c":21.26,"h":21.37,"l":20.85,"n":20414,"o":21.24,"t":"2026-03-06T05:00:00Z","v":15237235,"vw":21.09432},{"c":20.71,"h":21.87,"l":20.6,"n":37643,"o":21.67,"t":"2026-03-09T04:00:00Z","v":36504247,"vw":21.323985},{"c":20.72,"h":20.88,"l":20.3413,"n":21600,"o":20.71,"t":"2026-03-10T04:00:00Z","v":20999388,"vw":20.583547},{"c":20.72,"h":20.9,"l":20.405,"n":19697,"o":20.64,"t":"2026-03-11T04:00:00Z","v":17062660,"vw":20.687379},{"c":21.44,"h":21.46,"l":20.98,"n":24850,"o":21.07,"t":"2026-03-12T04:00:00Z","v":27169575,"vw":21.276424},{"c":21.71,"h":21.8,"l":21.01,"n":22776,"o":21.29,"t":"2026-03-13T04:00:00Z","v":26577196,"vw":21.528537},{"c":21.23,"h":21.325,"l":20.98,"n":23446,"o":21.26,"t":"2026-03-16T04:00:00Z","v":19676476,"vw":21.185789},{"c":21.02,"h":21.13,"l":20.85,"n":17306,"o":21.05,"t":"2026-03-17T04:00:00Z","v":19785558,"vw":21.000765},{"c":21.64,"h":21.645,"l":21.065,"n":19012,"o":21.17,"t":"2026-03-18T04:00:00Z","v":27886768,"vw":21.315149},{"c":21.77,"h":22.2,"l":21.57,"n":27518,"o":22.03,"t":"2026-03-19T04:00:00Z","v":31463811,"vw":21.913681},{"c":22.59,"h":22.85,"l":21.92,"n":32960,"o":21.93,"t":"2026-03-20T04:00:00Z","v":29226112,"vw":22.436308},{"c":22.06,"h":22.23,"l":21.53,"n":51601,"o":21.885,"t":"2026-03-23T04:00:00Z","v":28220757,"vw":21.881889},{"c":22.4,"h":22.5398,"l":22.09,"n":20750,"o":22.33,"t":"2026-03-24T04:00:00Z","v":16012618,"vw":22.314145},{"c":21.96,"h":22.12,"l":21.68,"n":19959,"o":21.855,"t":"2026-03-25T04:00:00Z","v":16134111,"vw":21.905304},{"c":23.02,"h":23.039,"l":22.2,"n":24690,"o":22.35,"t":"2026-03-26T04:00:00Z","v":15868627,"vw":22.536133},{"c":23.92,"h":24.0051,"l":23.25,"n":28751,"o":23.28,"t":"2026-03-27T04:00:00Z","v":12394385,"vw":23.656762},{"c":24.29,"h":24.525,"l":23.47,"n":26048,"o":23.53,"t":"2026-03-30T04:00:00Z","v":17165477,"vw":23.997844},{"c":22.66,"h":23.79,"l":22.54,"n":33956,"o":23.79,"t":"2026-03-31T04:00:00Z","v":28807336,"vw":23.078651},{"c":22.1,"h":22.405,"l":21.84,"n":21428,"o":22.33,"t":"2026-04-01T04:00:00Z","v":14150428,"vw":22.092014},{"c":22.08,"h":23.07,"l":22,"n":26203,"o":22.92,"t":"2026-04-02T04:00:00Z","v":13336766,"vw":22.346837},{"c":21.83,"h":22.11,"l":21.66,"n":20626,"o":21.99,"t":"2026-04-06T04:00:00Z","v":13939749,"vw":21.901049},{"c":21.82,"h":22.58,"l":21.79,"n":28084,"o":22.03,"t":"2026-04-07T04:00:00Z","v":19608619,"vw":22.178661},{"c":20.54,"h":20.82,"l":20.245,"n":46304,"o":20.345,"t":"2026-04-08T04:00:00Z","v":25687686,"vw":20.580011},{"c":20.27,"h":20.745,"l":20.24,"n":15654,"o":20.54,"t":"2026-04-09T04:00:00Z","v":14806773,"vw":20.440427},{"c":20.21,"h":20.32,"l":20.04,"n":14249,"o":20.17,"t":"2026-04-10T04:00:00Z","v":13015328,"vw":20.203158},{"c":19.81,"h":20.41,"l":19.7907,"n":13642,"o":20.32,"t":"2026-04-13T04:00:00Z","v":16269065,"vw":20.089621},{"c":19.11,"h":19.625,"l":19.1,"n":46200,"o":19.62,"t":"2026-04-14T04:00:00Z","v":17228164,"vw":19.283456},{"c":18.56,"h":19.12,"l":18.55,"n":36306,"o":19.06,"t":"2026-04-15T04:00:00Z","v":16479396,"vw":18.805247},{"c":18.39,"h":18.69,"l":18.285,"n":15168,"o":18.46,"t":"2026-04-16T04:00:00Z","v":15529396,"vw":18.455666},{"c":17.93,"h":18.2,"l":17.85,"n":84048,"o":18.11,"t":"2026-04-17T04:00:00Z","v":22236628,"vw":17.959582},{"c":18.05,"h":18.28,"l":17.94,"n":28087,"o":17.98,"t":"2026-04-20T04:00:00Z","v":26114297,"vw":18.098446},{"c":18.18,"h":18.3,"l":17.86,"n":22807,"o":17.96,"t":"2026-04-21T04:00:00Z","v":30604951,"vw":18.093269},{"c":17.59,"h":17.95,"l":17.57,"n":32992,"o":17.86,"t":"2026-04-22T04:00:00Z","v":29274333,"vw":17.707427},{"c":17.79,"h":18.1,"l":17.49,"n":24556,"o":17.68,"t":"2026-04-23T04:00:00Z","v":37998939,"vw":17.732948},{"c":17.11,"h":17.52,"l":17.085,"n":43787,"o":17.4,"t":"2026-04-24T04:00:00Z","v":33258925,"vw":17.212647},{"c":17.11,"h":17.285,"l":17.09,"n":23050,"o":17.15,"t":"2026-04-27T04:00:00Z","v":22322904,"vw":17.173066},{"c":17.45,"h":17.645,"l":17.3411,"n":18928,"o":17.46,"t":"2026-04-28T04:00:00Z","v":28112788,"vw":17.513758},{"c":17.25,"h":17.5,"l":17.2398,"n":19058,"o":17.4,"t":"2026-04-29T04:00:00Z","v":35530533,"vw":17.353735},{"c":16.94,"h":17.4599,"l":16.87,"n":19084,"o":17.05,"t":"2026-04-30T04:00:00Z","v":22276991,"vw":17.107389},{"c":16.61,"h":16.88,"l":16.5201,"n":41621,"o":16.86,"t":"2026-05-01T04:00:00Z","v":22222117,"vw":16.611052},{"c":16.69,"h":16.88,"l":16.4901,"n":51469,"o":16.6,"t":"2026-05-04T04:00:00Z","v":19126309,"vw":16.679822},{"c":16.25,"h":16.45,"l":16.2,"n":16186,"o":16.43,"t":"2026-05-05T04:00:00Z","v":19676644,"vw":16.288369},{"c":15.59,"h":16.02,"l":15.58,"n":25960,"o":15.97,"t":"2026-05-06T04:00:00Z","v":22415605,"vw":15.771487},{"c":15.62,"h":15.7698,"l":15.345,"n":19171,"o":15.56,"t":"2026-05-07T04:00:00Z","v":27584269,"vw":15.574908},{"c":14.92,"h":15.43,"l":14.915,"n":26050,"o":15.41,"t":"2026-05-08T04:00:00Z","v":26029947,"vw":15.074871},{"c":14.83,"h":15.005,"l":14.77,"n":88796,"o":14.95,"t":"2026-05-11T04:00:00Z","v":32414276,"vw":14.852682},{"c":15.07,"h":15.52,"l":14.9501,"n":31013,"o":15.03,"t":"2026-05-12T04:00:00Z","v":29105731,"vw":15.261829},{"c":14.78,"h":15.185,"l":14.6801,"n":19172,"o":14.96,"t":"2026-05-13T04:00:00Z","v":21556062,"vw":14.891379},{"c":14.56,"h":14.79,"l":14.46,"n":19325,"o":14.77,"t":"2026-05-14T04:00:00Z","v":21213752,"vw":14.572312},{"c":15.01,"h":15.1465,"l":14.76,"n":47762,"o":14.95,"t":"2026-05-15T04:00:00Z","v":30642499,"vw":14.92712},{"c":15.16,"h":15.44,"l":14.89,"n":32050,"o":14.9,"t":"2026-05-18T04:00:00Z","v":57740051,"vw":15.197357},{"c":15.34,"h":15.6001,"l":15.12,"n":25095,"o":15.41,"t":"2026-05-19T04:00:00Z","v":37626877,"vw":15.341629},{"c":14.83,"h":15.24,"l":14.83,"n":23416,"o":15.18,"t":"2026-05-20T04:00:00Z","v":23345356,"vw":14.966959},{"c":14.77,"h":15.095,"l":14.675,"n":21954,"o":15.02,"t":"2026-05-21T04:00:00Z","v":24850967,"vw":14.896163},{"c":14.67,"h":14.7301,"l":14.485,"n":27335,"o":14.64,"t":"2026-05-22T04:00:00Z","v":21234047,"vw":14.583016},{"c":14.16,"h":14.4,"l":14.11,"n":15672,"o":14.33,"t":"2026-05-26T04:00:00Z","v":15700295,"vw":14.229019},{"c":14.18,"h":14.3499,"l":14.045,"n":11603,"o":14.05,"t":"2026-05-27T04:00:00Z","v":15765470,"vw":14.233912},{"c":13.95,"h":14.305,"l":13.91,"n":33567,"o":14.19,"t":"2026-05-28T04:00:00Z","v":15923209,"vw":14.037307},{"c":13.86,"h":13.9799,"l":13.73,"n":17803,"o":13.88,"t":"2026-05-29T04:00:00Z","v":17471259,"vw":13.864421},{"c":13.7,"h":13.955,"l":13.59,"n":20046,"o":13.9,"t":"2026-06-01T04:00:00Z","v":22432807,"vw":13.742525},{"c":13.57,"h":13.83,"l":13.57,"n":9758,"o":13.71,"t":"2026-06-02T04:00:00Z","v":17031378,"vw":13.635357},{"c":13.64,"h":13.7601,"l":13.49,"n":20813,"o":13.53,"t":"2026-06-03T04:00:00Z","v":25223923,"vw":13.636789},{"c":13.78,"h":14.07,"l":13.68,"n":18362,"o":13.98,"t":"2026-06-04T04:00:00Z","v":17180905,"vw":13.829612},{"c":15.11,"h":15.15,"l":14.14,"n":32465,"o":14.2,"t":"2026-06-05T04:00:00Z","v":35523653,"vw":14.709807},{"c":14.65,"h":14.78,"l":14.35,"n":22422,"o":14.58,"t":"2026-06-08T04:00:00Z","v":31210373,"vw":14.563188},{"c":14.99,"h":15.87,"l":14.2601,"n":36787,"o":14.38,"t":"2026-06-09T04:00:00Z","v":62558600,"vw":15.1974},{"c":15.6,"h":15.62,"l":14.8594,"n":32718,"o":15.27,"t":"2026-06-10T04:00:00Z","v":37948359,"vw":15.30665},{"c":14.58,"h":15.54,"l":14.495,"n":37461,"o":15.35,"t":"2026-06-11T04:00:00Z","v":24842627,"vw":15.066751},{"c":14.39,"h":14.8,"l":14.28,"n":19865,"o":14.54,"t":"2026-06-12T04:00:00Z","v":17973831,"vw":14.459567},{"c":13.51,"h":13.76,"l":13.46,"n":22682,"o":13.73,"t":"2026-06-15T04:00:00Z","v":19247390,"vw":13.550365},{"c":14.01,"h":14.015,"l":13.4901,"n":14878,"o":13.57,"t":"2026-06-16T04:00:00Z","v":13456735,"vw":13.79367},{"c":14.3,"h":14.3599,"l":13.79,"n":18865,"o":13.81,"t":"2026-06-17T04:00:00Z","v":19808356,"vw":14.030874},{"c":13.63,"h":13.915,"l":13.55,"n":69905,"o":13.74,"t":"2026-06-18T04:00:00Z","v":13110563,"vw":13.701806},{"c":13.66,"h":13.8,"l":13.3913,"n":83187,"o":13.52,"t":"2026-06-22T04:00:00Z","v":15799989,"vw":13.658834},{"c":14.57,"h":14.63,"l":14.205,"n":70903,"o":14.51,"t":"2026-06-23T04:00:00Z","v":19382036,"vw":14.435621},{"c":14.56,"h":14.8,"l":14.1799,"n":42874,"o":14.36,"t":"2026-06-24T04:00:00Z","v":23915544,"vw":14.475746},{"c":14.33,"h":14.775,"l":13.9,"n":45903,"o":13.92,"t":"2026-06-25T04:00:00Z","v":23287857,"vw":14.394012},{"c":14.74,"h":14.875,"l":14.37,"n":27049,"o":14.71,"t":"2026-06-26T04:00:00Z","v":16257118,"vw":14.580779},{"c":14,"h":14.785,"l":13.99,"n":25274,"o":14.42,"t":"2026-06-29T04:00:00Z","v":12166507,"vw":14.259256},{"c":13.55,"h":14.01,"l":13.49,"n":22939,"o":14.01,"t":"2026-06-30T04:00:00Z","v":9605256,"vw":13.625081},{"c":13.94,"h":13.97,"l":13.7099,"n":12068,"o":13.81,"t":"2026-07-01T04:00:00Z","v":8255386,"vw":13.843494},{"c":14.44,"h":14.645,"l":13.7599,"n":24212,"o":13.955,"t":"2026-07-02T04:00:00Z","v":12641929,"vw":14.328319},{"c":14.05,"h":14.22,"l":13.92,"n":73624,"o":14.16,"t":"2026-07-06T04:00:00Z","v":11351325,"vw":14.022033},{"c":14.57,"h":14.75,"l":14.3,"n":19078,"o":14.39,"t":"2026-07-07T04:00:00Z","v":13503371,"vw":14.528586},{"c":14.51,"h":14.93,"l":14.46,"n":24495,"o":14.76,"t":"2026-07-08T04:00:00Z","v":10389793,"vw":14.649176},{"c":14.02,"h":14.3499,"l":13.97,"n":14822,"o":14.22,"t":"2026-07-09T04:00:00Z","v":10430255,"vw":14.08306},{"c":13.93,"h":14.27,"l":13.91,"n":50457,"o":14.12,"t":"2026-07-10T04:00:00Z","v":13605784,"vw":14.033096},{"c":14.47,"h":14.535,"l":14.205,"n":17586,"o":14.245,"t":"2026-07-13T04:00:00Z","v":15568980,"vw":14.392148},{"c":14.15,"h":14.37,"l":14.06,"n":22238,"o":14.14,"t":"2026-07-14T04:00:00Z","v":15314840,"vw":14.160362},{"c":14.23,"h":14.53,"l":13.98,"n":15700,"o":14,"t":"2026-07-15T04:00:00Z","v":15744488,"vw":14.307579},{"c":14.72,"h":14.84,"l":14.4001,"n":17560,"o":14.48,"t":"2026-07-16T04:00:00Z","v":13645901,"vw":14.635075},{"c":15.16,"h":15.5293,"l":14.875,"n":37207,"o":15.32,"t":"2026-07-17T04:00:00Z","v":14587783,"vw":15.105197},{"c":15.14,"h":15.16,"l":14.715,"n":21136,"o":14.88,"t":"2026-07-20T04:00:00Z","v":14176064,"vw":14.940407},{"c":14.58,"h":14.845,"l":14.5301,"n":14080,"o":14.69,"t":"2026-07-21T04:00:00Z","v":15942436,"vw":14.609161},{"c":14.73,"h":14.81,"l":14.5597,"n":18463,"o":14.8,"t":"2026-07-22T04:00:00Z","v":17279810,"vw":14.642904},{"c":15.3,"h":15.47,"l":15.0199,"n":24414,"o":15.18,"t":"2026-07-23T04:00:00Z","v":16654153,"vw":15.272718},{"c":15.65,"h":15.7299,"l":15.2797,"n":32207,"o":15.38,"t":"2026-07-24T04:00:00Z","v":21971559,"vw":15.542132},{"c":15.76,"h":16.03,"l":15.285,"n":18341,"o":15.31,"t":"2026-07-27T04:00:00Z","v":15977612,"vw":15.810457},{"c":16.06,"h":16.41,"l":15.88,"n":21632,"o":16.04,"t":"2026-07-28T04:00:00Z","v":18287053,"vw":16.068753},{"c":16.73,"h":16.75,"l":15.86,"n":35881,"o":16.07,"t":"2026-07-29T04:00:00Z","v":14912078,"vw":16.366052},{"c":15.62,"h":16.14,"l":15.55,"n":28099,"o":16.065,"t":"2026-07-30T04:00:00Z","v":14303893,"vw":15.736776},{"c":15.43,"h":15.795,"l":15.08,"n":31457,"o":15.24,"t":"2026-07-31T04:00:00Z","v":15324799,"vw":15.474427},{"c":14.89,"h":15.535,"l":14.83,"n":27157,"o":15.43,"t":"2026-08-03T04:00:00Z","v":15248306,"vw":15.009907},{"c":13.9,"h":14.58,"l":13.81,"n":62024,"o":14.55,"t":"2026-08-04T04:00:00Z","v":26950897,"vw":14.003236},{"c":14.15,"h":14.165,"l":13.7101,"n":26027,"o":13.8,"t":"2026-08-05T04:00:00Z","v":16979445,"vw":13.951466},{"c":14.25,"h":14.5,"l":14.07,"n":25384,"o":14.41,"t":"2026-08-06T04:00:00Z","v":18082750,"vw":14.241424},{"c":13.94,"h":14.1988,"l":13.91,"n":23931,"o":14.04,"t":"2026-08-07T04:00:00Z","v":19093560,"vw":14.010084},{"c":14.02,"h":14.0401,"l":13.87,"n":18516,"o":13.97,"t":"2026-08-10T04:00:00Z","v":13835745,"vw":13.97098},{"c":14.12,"h":14.22,"l":13.93,"n":20373,"o":13.93,"t":"2026-08-11T04:00:00Z","v":17020882,"vw":14.111188},{"c":13.92,"h":13.9499,"l":13.78,"n":101597,"o":13.79,"t":"2026-08-12T04:00:00Z","v":25845458,"vw":13.884467},{"c":13.6,"h":13.9099,"l":13.53,"n":13007,"o":13.86,"t":"2026-08-13T04:00:00Z","v":24714723,"vw":13.605743},{"c":13.66,"h":13.75,"l":13.53,"n":18119,"o":13.56,"t":"2026-08-14T04:00:00Z","v":20233258,"vw":13.674747},{"c":13.69,"h":13.72,"l":13.52,"n":39297,"o":13.59,"t":"2026-08-17T04:00:00Z","v":22529293,"vw":13.631984},{"c":14.17,"h":14.2299,"l":13.99,"n":32610,"o":14.07,"t":"2026-08-18T04:00:00Z","v":36004589,"vw":14.138896},{"c":14.22,"h":14.3601,"l":14.0101,"n":18992,"o":14.05,"t":"2026-08-19T04:00:00Z","v":28366880,"vw":14.191056},{"c":14.44,"h":14.53,"l":14.28,"n":18761,"o":14.39,"t":"2026-08-20T04:00:00Z","v":28822349,"vw":14.416737},{"c":14.35,"h":14.5199,"l":14.2501,"n":27850,"o":14.27,"t":"2026-08-21T04:00:00Z","v":19811180,"vw":14.361869},{"c":14.63,"h":14.785,"l":14.505,"n":15779,"o":14.51,"t":"2026-08-24T04:00:00Z","v":25920298,"vw":14.613485},{"c":14.46,"h":14.6,"l":14.32,"n":18054,"o":14.44,"t":"2026-08-25T04:00:00Z","v":30965332,"vw":14.485876},{"c":14.44,"h":14.5701,"l":14.37,"n":24252,"o":14.55,"t":"2026-08-26T04:00:00Z","v":30798041,"vw":14.473216},{"c":14.04,"h":14.31,"l":14.03,"n":21599,"o":14.21,"t":"2026-08-27T04:00:00Z","v":33492003,"vw":14.146237},{"c":14.24,"h":14.295,"l":13.94,"n":42508,"o":14.1,"t":"2026-08-28T04:00:00Z","v":42700339,"vw":14.144539},{"c":14.23,"h":14.3785,"l":14.1901,"n":18865,"o":14.3,"t":"2026-08-31T04:00:00Z","v":28148182,"vw":14.309721},{"c":14.59,"h":14.715,"l":14.4115,"n":24624,"o":14.61,"t":"2026-09-01T04:00:00Z","v":41670266,"vw":14.567303},{"c":14.54,"h":14.7002,"l":14.51,"n":19484,"o":14.625,"t":"2026-09-02T04:00:00Z","v":29890981,"vw":14.570536},{"c":14.2,"h":14.52,"l":14.14,"n":28819,"o":14.47,"t":"2026-09-03T04:00:00Z","v":31844098,"vw":14.280218},{"c":14.15,"h":14.255,"l":14.04,"n":15096,"o":14.15,"t":"2026-09-04T04:00:00Z","v":25185482,"vw":14.182833},{"c":14.19,"h":14.295,"l":14.05,"n":53078,"o":14.1,"t":"2026-09-08T04:00:00Z","v":30301148,"vw":14.15629},{"c":14.26,"h":14.36,"l":14.135,"n":18495,"o":14.28,"t":"2026-09-09T04:00:00Z","v":27085542,"vw":14.260316},{"c":14.59,"h":14.65,"l":14.4411,"n":18037,"o":14.63,"t":"2026-09-10T04:00:00Z","v":31888921,"vw":14.522024},{"c":14.33,"h":14.385,"l":14.2212,"n":29992,"o":14.31,"t":"2026-09-11T04:00:00Z","v":29987674,"vw":14.291751},{"c":14.56,"h":14.8299,"l":14.415,"n":22114,"o":14.8,"t":"2026-09-14T04:00:00Z","v":40460362,"vw":14.573398},{"c":14.76,"h":14.8,"l":14.56,"n":22986,"o":14.58,"t":"2026-09-15T04:00:00Z","v":36878517,"vw":14.72072},{"c":14.76,"h":14.955,"l":14.46,"n":22652,"o":14.61,"t":"2026-09-16T04:00:00Z","v":40311494,"vw":14.581944},{"c":14.26,"h":14.395,"l":14.2,"n":35364,"o":14.28,"t":"2026-09-17T04:00:00Z","v":26956096,"vw":14.287157},{"c":14.09,"h":14.34,"l":14.07,"n":21543,"o":14.185,"t":"2026-09-18T04:00:00Z","v":24948724,"vw":14.242627},{"c":13.28,"h":13.81,"l":13.21,"n":80154,"o":13.8,"t":"2026-09-21T04:00:00Z","v":34701730,"vw":13.424929},{"c":13.06,"h":13.3,"l":13.04,"n":26168,"o":13.3,"t":"2026-09-22T04:00:00Z","v":45157958,"vw":13.135529},{"c":13.12,"h":13.22,"l":12.91,"n":24890,"o":12.91,"t":"2026-09-23T04:00:00Z","v":51968425,"vw":13.129109},{"c":13.11,"h":13.34,"l":13.065,"n":25460,"o":13.32,"t":"2026-09-24T04:00:00Z","v":40574040,"vw":13.222134},{"c":13.01,"h":13.18,"l":12.96,"n":56308,"o":13.07,"t":"2026-09-25T04:00:00Z","v":39420551,"vw":13.039948},{"c":13.29,"h":13.4651,"l":13.125,"n":114746,"o":13.15,"t":"2026-09-28T04:00:00Z","v":44256081,"vw":13.286984},{"c":13.25,"h":13.3388,"l":13.16,"n":17421,"o":13.16,"t":"2026-09-29T04:00:00Z","v":36642673,"vw":13.25785},{"c":13.18,"h":13.19,"l":12.9901,"n":63533,"o":13.16,"t":"2026-09-30T04:00:00Z","v":34132053,"vw":13.064435},{"c":13.1,"h":13.3101,"l":13.0111,"n":58692,"o":13.09,"t":"2026-10-01T04:00:00Z","v":46482964,"vw":13.180675},{"c":12.87,"h":12.9299,"l":12.68,"n":42220,"o":12.79,"t":"2026-10-02T04:00:00Z","v":36768157,"vw":12.824257},{"c":12.64,"h":12.87,"l":12.61,"n":14063,"o":12.87,"t":"2026-10-05T04:00:00Z","v":20463363,"vw":12.711647},{"c":12.52,"h":12.535,"l":12.4112,"n":15461,"o":12.48,"t":"2026-10-06T04:00:00Z","v":21992391,"vw":12.479982},{"c":12.58,"h":12.7899,"l":12.57,"n":34614,"o":12.72,"t":"2026-10-07T04:00:00Z","v":27798283,"vw":12.64938},{"c":12.93,"h":13.075,"l":12.615,"n":17500,"o":12.72,"t":"2026-10-08T04:00:00Z","v":36042001,"vw":12.829123},{"c":12.81,"h":12.92,"l":12.7609,"n":14513,"o":12.77,"t":"2026-10-09T04:00:00Z","v":24952573,"vw":12.852476},{"c":12.99,"h":13.0399,"l":12.87,"n":11220,"o":12.87,"t":"2026-10-12T04:00:00Z","v":21151726,"vw":12.981806},{"c":13.08,"h":13.249,"l":13.06,"n":15730,"o":13.22,"t":"2026-10-13T04:00:00Z","v":36436046,"vw":13.127289},{"c":13.61,"h":13.6899,"l":13.194,"n":21232,"o":13.3,"t":"2026-10-14T04:00:00Z","v":42792415,"vw":13.503016},{"c":13.64,"h":14.1099,"l":13.585,"n":25244,"o":13.99,"t":"2026-10-15T04:00:00Z","v":37481062,"vw":13.822498},{"c":14.33,"h":14.43,"l":13.73,"n":42511,"o":13.74,"t":"2026-10-16T04:00:00Z","v":40498085,"vw":14.10354},{"c":13.99,"h":14.065,"l":13.741,"n":40113,"o":13.94,"t":"2026-10-19T04:00:00Z","v":41072554,"vw":13.91633},{"c":14.04,"h":14.3077,"l":13.831,"n":23195,"o":14.12,"t":"2026-10-20T04:00:00Z","v":37734110,"vw":14.001578},{"c":13.74,"h":13.94,"l":13.63,"n":29253,"o":13.85,"t":"2026-10-21T04:00:00Z","v":56265252,"vw":13.751676},{"c":14.53,"h":14.62,"l":14.11,"n":39179,"o":14.18,"t":"2026-10-22T04:00:00Z","v":60491002,"vw":14.423158}],"volatilityBars":[{"c":13.82,"h":13.94,"l":13.82,"n":154,"o":13.93,"t":"2026-09-21T08:00:00Z","v":28754,"vw":13.847289},{"c":13.82,"h":13.83,"l":13.82,"n":47,"o":13.83,"t":"2026-09-21T08:15:00Z","v":14151,"vw":13.829929},{"c":13.8,"h":13.81,"l":13.8,"n":22,"o":13.81,"t":"2026-09-21T08:30:00Z","v":12855,"vw":13.805137},{"c":13.8,"h":13.8,"l":13.8,"n":15,"o":13.8,"t":"2026-09-21T08:45:00Z","v":1814,"vw":13.8},{"c":13.8,"h":13.8,"l":13.7801,"n":12,"o":13.8,"t":"2026-09-21T09:00:00Z","v":1430,"vw":13.790033},{"c":13.78,"h":13.8,"l":13.78,"n":18,"o":13.8,"t":"2026-09-21T09:15:00Z","v":6934,"vw":13.790605},{"c":13.77,"h":13.79,"l":13.77,"n":7,"o":13.79,"t":"2026-09-21T09:30:00Z","v":1271,"vw":13.7875},{"c":13.78,"h":13.78,"l":13.77,"n":14,"o":13.77,"t":"2026-09-21T09:45:00Z","v":15105,"vw":13.771269},{"c":13.8,"h":13.8,"l":13.79,"n":4,"o":13.79,"t":"2026-09-21T10:00:00Z","v":950,"vw":13.794211},{"c":13.79,"h":13.79,"l":13.7897,"n":6,"o":13.7897,"t":"2026-09-21T10:15:00Z","v":2800,"vw":13.78991},{"c":13.79,"h":13.79,"l":13.78,"n":21,"o":13.78,"t":"2026-09-21T10:45:00Z","v":31239,"vw":13.789159},{"c":13.8,"h":13.8099,"l":13.79,"n":76,"o":13.79,"t":"2026-09-21T11:00:00Z","v":58397,"vw":13.801197},{"c":13.8015,"h":13.81,"l":13.79,"n":15,"o":13.798,"t":"2026-09-21T11:15:00Z","v":21485,"vw":13.796779},{"c":13.798,"h":13.81,"l":13.79,"n":31,"o":13.81,"t":"2026-09-21T11:30:00Z","v":35039,"vw":13.794371},{"c":13.7895,"h":13.8,"l":13.77,"n":27,"o":13.79,"t":"2026-09-21T11:45:00Z","v":25335,"vw":13.785107},{"c":13.77,"h":13.78,"l":13.76,"n":35,"o":13.78,"t":"2026-09-21T12:00:00Z","v":7463,"vw":13.772173},{"c":13.8,"h":13.8,"l":13.7795,"n":18,"o":13.78,"t":"2026-09-21T12:15:00Z","v":17790,"vw":13.789047},{"c":13.78,"h":13.8098,"l":13.78,"n":12,"o":13.8,"t":"2026-09-21T12:30:00Z","v":1789,"vw":13.789988},{"c":13.8,"h":13.8,"l":13.79,"n":17,"o":13.79,"t":"2026-09-21T12:45:00Z","v":2442,"vw":13.793708},{"c":13.81,"h":13.81,"l":13.8,"n":17,"o":13.8088,"t":"2026-09-21T13:00:00Z","v":6255,"vw":13.80388},{"c":13.81,"h":13.83,"l":13.8,"n":63,"o":13.81,"t":"2026-09-21T13:15:00Z","v":55413,"vw":13.814678},{"c":13.69,"h":13.81,"l":13.69,"n":1678,"o":13.8,"t":"2026-09-21T13:30:00Z","v":972237,"vw":13.757211},{"c":13.625,"h":13.695,"l":13.62,"n":1067,"o":13.695,"t":"2026-09-21T13:45:00Z","v":1280054,"vw":13.647641},{"c":13.605,"h":13.64,"l":13.6,"n":1574,"o":13.625,"t":"2026-09-21T14:00:00Z","v":1675970,"vw":13.623706},{"c":13.535,"h":13.605,"l":13.53,"n":2967,"o":13.605,"t":"2026-09-21T14:15:00Z","v":989402,"vw":13.572729},{"c":13.5399,"h":13.55,"l":13.49,"n":1876,"o":13.535,"t":"2026-09-21T14:30:00Z","v":2106879,"vw":13.521079},{"c":13.5099,"h":13.54,"l":13.4901,"n":6569,"o":13.535,"t":"2026-09-21T14:45:00Z","v":1603690,"vw":13.521404},{"c":13.4799,"h":13.51,"l":13.4701,"n":10732,"o":13.5003,"t":"2026-09-21T15:00:00Z","v":1129887,"vw":13.482227},{"c":13.4691,"h":13.48,"l":13.46,"n":2661,"o":13.47,"t":"2026-09-21T15:15:00Z","v":889536,"vw":13.470646},{"c":13.4401,"h":13.4799,"l":13.44,"n":935,"o":13.4699,"t":"2026-09-21T15:30:00Z","v":1618481,"vw":13.457697},{"c":13.4401,"h":13.46,"l":13.4201,"n":798,"o":13.44,"t":"2026-09-21T15:45:00Z","v":1428534,"vw":13.436945},{"c":13.405,"h":13.4589,"l":13.4,"n":1583,"o":13.44,"t":"2026-09-21T16:00:00Z","v":1759522,"vw":13.425971},{"c":13.385,"h":13.41,"l":13.3711,"n":2949,"o":13.405,"t":"2026-09-21T16:15:00Z","v":1827500,"vw":13.391757},{"c":13.3899,"h":13.395,"l":13.355,"n":1999,"o":13.385,"t":"2026-09-21T16:30:00Z","v":1548544,"vw":13.376981},{"c":13.385,"h":13.4,"l":13.38,"n":1525,"o":13.3801,"t":"2026-09-21T16:45:00Z","v":942066,"vw":13.386789},{"c":13.3699,"h":13.385,"l":13.36,"n":4790,"o":13.38,"t":"2026-09-21T17:00:00Z","v":960052,"vw":13.375004},{"c":13.375,"h":13.3999,"l":13.365,"n":3001,"o":13.365,"t":"2026-09-21T17:15:00Z","v":1437015,"vw":13.384433},{"c":13.3499,"h":13.39,"l":13.345,"n":5754,"o":13.3797,"t":"2026-09-21T17:30:00Z","v":1696159,"vw":13.375819},{"c":13.351,"h":13.36,"l":13.34,"n":5432,"o":13.3499,"t":"2026-09-21T17:45:00Z","v":2059979,"vw":13.349856},{"c":13.3301,"h":13.3562,"l":13.33,"n":3206,"o":13.3504,"t":"2026-09-21T18:00:00Z","v":932694,"vw":13.342203},{"c":13.315,"h":13.335,"l":13.31,"n":9202,"o":13.335,"t":"2026-09-21T18:15:00Z","v":882834,"vw":13.32629},{"c":13.3069,"h":13.33,"l":13.3,"n":3626,"o":13.32,"t":"2026-09-21T18:30:00Z","v":887496,"vw":13.315275},{"c":13.281,"h":13.3051,"l":13.27,"n":716,"o":13.3,"t":"2026-09-21T18:45:00Z","v":982727,"vw":13.291027},{"c":13.27,"h":13.295,"l":13.27,"n":607,"o":13.2805,"t":"2026-09-21T19:00:00Z","v":946429,"vw":13.283262},{"c":13.265,"h":13.28,"l":13.25,"n":805,"o":13.2789,"t":"2026-09-21T19:15:00Z","v":869835,"vw":13.264252},{"c":13.235,"h":13.27,"l":13.21,"n":608,"o":13.27,"t":"2026-09-21T19:30:00Z","v":750781,"vw":13.233391},{"c":13.29,"h":13.29,"l":13.23,"n":1987,"o":13.235,"t":"2026-09-21T19:45:00Z","v":1796531,"vw":13.260209},{"c":13.29,"h":13.2915,"l":13.28,"n":58,"o":13.28,"t":"2026-09-21T20:00:00Z","v":66358,"vw":13.284259},{"c":13.281,"h":13.2901,"l":13.281,"n":16,"o":13.29,"t":"2026-09-21T20:15:00Z","v":29214,"vw":13.28775},{"c":13.3,"h":13.3,"l":13.295,"n":11,"o":13.298,"t":"2026-09-21T20:30:00Z","v":8060,"vw":13.296975},{"c":13.291,"h":13.3,"l":13.291,"n":7,"o":13.3,"t":"2026-09-21T20:45:00Z","v":4512,"vw":13.296467},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-21T21:00:00Z","v":200,"vw":13.3},{"c":13.2712,"h":13.2974,"l":13.2712,"n":15,"o":13.2974,"t":"2026-09-21T21:15:00Z","v":5562,"vw":13.281124},{"c":13.28,"h":13.28,"l":13.2606,"n":8,"o":13.2606,"t":"2026-09-21T21:30:00Z","v":2749,"vw":13.279094},{"c":13.28,"h":13.29,"l":13.28,"n":8,"o":13.2895,"t":"2026-09-21T21:45:00Z","v":11491,"vw":13.288862},{"c":13.2601,"h":13.28,"l":13.25,"n":12,"o":13.28,"t":"2026-09-21T22:00:00Z","v":109469,"vw":13.262976},{"c":13.26,"h":13.27,"l":13.26,"n":16,"o":13.27,"t":"2026-09-21T22:15:00Z","v":14050,"vw":13.260071},{"c":13.26,"h":13.26,"l":13.25,"n":11,"o":13.25,"t":"2026-09-21T22:30:00Z","v":3414,"vw":13.256174},{"c":13.249,"h":13.26,"l":13.24,"n":6,"o":13.26,"t":"2026-09-21T22:45:00Z","v":3549,"vw":13.251225},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-09-21T23:00:00Z","v":211,"vw":13.24},{"c":13.2388,"h":13.2388,"l":13.23,"n":4,"o":13.23,"t":"2026-09-21T23:15:00Z","v":10709,"vw":13.230164},{"c":13.2299,"h":13.23,"l":13.22,"n":20,"o":13.23,"t":"2026-09-21T23:30:00Z","v":82601,"vw":13.229186},{"c":13.2205,"h":13.2296,"l":13.22,"n":13,"o":13.2285,"t":"2026-09-21T23:45:00Z","v":21584,"vw":13.222007},{"c":13.32,"h":13.32,"l":13.22,"n":102,"o":13.29,"t":"2026-09-22T08:00:00Z","v":158360,"vw":13.260427},{"c":13.32,"h":13.37,"l":13.32,"n":11,"o":13.37,"t":"2026-09-22T08:30:00Z","v":2592,"vw":13.328213},{"c":13.2801,"h":13.2801,"l":13.28,"n":6,"o":13.28,"t":"2026-09-22T08:45:00Z","v":1844,"vw":13.280047},{"c":13.3,"h":13.3,"l":13.29,"n":2,"o":13.29,"t":"2026-09-22T09:00:00Z","v":510,"vw":13.291961},{"c":13.29,"h":13.3,"l":13.29,"n":10,"o":13.29,"t":"2026-09-22T09:15:00Z","v":1841,"vw":13.297126},{"c":13.28,"h":13.3,"l":13.28,"n":12,"o":13.29,"t":"2026-09-22T09:30:00Z","v":8114,"vw":13.290124},{"c":13.26,"h":13.26,"l":13.23,"n":39,"o":13.26,"t":"2026-09-22T09:45:00Z","v":1950,"vw":13.248333},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-09-22T10:00:00Z","v":230,"vw":13.24},{"c":13.27,"h":13.27,"l":13.27,"n":4,"o":13.27,"t":"2026-09-22T10:15:00Z","v":132,"vw":13.27},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-09-22T10:45:00Z","v":150,"vw":13.24},{"c":13.28,"h":13.3,"l":13.2501,"n":93,"o":13.2598,"t":"2026-09-22T11:00:00Z","v":58388,"vw":13.263468},{"c":13.2709,"h":13.2709,"l":13.2709,"n":1,"o":13.2709,"t":"2026-09-22T11:15:00Z","v":200,"vw":13.2709},{"c":13.279,"h":13.28,"l":13.279,"n":2,"o":13.28,"t":"2026-09-22T11:30:00Z","v":1100,"vw":13.279091},{"c":13.2883,"h":13.2883,"l":13.26,"n":15,"o":13.26,"t":"2026-09-22T11:45:00Z","v":1435,"vw":13.265548},{"c":13.3,"h":13.3,"l":13.29,"n":4,"o":13.29,"t":"2026-09-22T12:00:00Z","v":1420,"vw":13.298451},{"c":13.295,"h":13.3098,"l":13.29,"n":13,"o":13.3,"t":"2026-09-22T12:15:00Z","v":8168,"vw":13.295597},{"c":13.29,"h":13.2982,"l":13.28,"n":9,"o":13.288,"t":"2026-09-22T12:30:00Z","v":5991,"vw":13.288406},{"c":13.31,"h":13.31,"l":13.2999,"n":12,"o":13.2999,"t":"2026-09-22T12:45:00Z","v":2024,"vw":13.302046},{"c":13.3,"h":13.3,"l":13.29,"n":16,"o":13.2985,"t":"2026-09-22T13:00:00Z","v":12141,"vw":13.299457},{"c":13.3,"h":13.31,"l":13.29,"n":35,"o":13.2901,"t":"2026-09-22T13:15:00Z","v":14508,"vw":13.297065},{"c":13.175,"h":13.3,"l":13.15,"n":909,"o":13.3,"t":"2026-09-22T13:30:00Z","v":1103269,"vw":13.201295},{"c":13.16,"h":13.1899,"l":13.14,"n":1167,"o":13.17,"t":"2026-09-22T13:45:00Z","v":2151946,"vw":13.166055},{"c":13.1201,"h":13.165,"l":13.11,"n":931,"o":13.155,"t":"2026-09-22T14:00:00Z","v":1223499,"vw":13.14783},{"c":13.1211,"h":13.15,"l":13.115,"n":1189,"o":13.1299,"t":"2026-09-22T14:15:00Z","v":2117938,"vw":13.135818},{"c":13.1699,"h":13.18,"l":13.0901,"n":1467,"o":13.1201,"t":"2026-09-22T14:30:00Z","v":3233213,"vw":13.129156},{"c":13.16,"h":13.1899,"l":13.135,"n":1099,"o":13.1611,"t":"2026-09-22T14:45:00Z","v":2482690,"vw":13.160848},{"c":13.1499,"h":13.18,"l":13.1499,"n":1441,"o":13.1599,"t":"2026-09-22T15:00:00Z","v":3272454,"vw":13.16102},{"c":13.155,"h":13.1599,"l":13.14,"n":814,"o":13.1499,"t":"2026-09-22T15:15:00Z","v":1851000,"vw":13.149555},{"c":13.1711,"h":13.19,"l":13.1501,"n":1161,"o":13.1598,"t":"2026-09-22T15:30:00Z","v":2712658,"vw":13.173577},{"c":13.1701,"h":13.19,"l":13.165,"n":570,"o":13.175,"t":"2026-09-22T15:45:00Z","v":1048824,"vw":13.17446},{"c":13.16,"h":13.19,"l":13.15,"n":741,"o":13.175,"t":"2026-09-22T16:00:00Z","v":1506296,"vw":13.167536},{"c":13.185,"h":13.1889,"l":13.155,"n":997,"o":13.155,"t":"2026-09-22T16:15:00Z","v":2210305,"vw":13.168736},{"c":13.165,"h":13.19,"l":13.165,"n":787,"o":13.18,"t":"2026-09-22T16:30:00Z","v":1863172,"vw":13.176167},{"c":13.1401,"h":13.17,"l":13.14,"n":602,"o":13.165,"t":"2026-09-22T16:45:00Z","v":603482,"vw":13.155109},{"c":13.145,"h":13.15,"l":13.13,"n":905,"o":13.14,"t":"2026-09-22T17:00:00Z","v":819893,"vw":13.138695},{"c":13.135,"h":13.1589,"l":13.13,"n":355,"o":13.145,"t":"2026-09-22T17:15:00Z","v":430472,"vw":13.146766},{"c":13.145,"h":13.16,"l":13.13,"n":553,"o":13.135,"t":"2026-09-22T17:30:00Z","v":1171269,"vw":13.147537},{"c":13.1101,"h":13.145,"l":13.1,"n":757,"o":13.14,"t":"2026-09-22T17:45:00Z","v":1846715,"vw":13.121058},{"c":13.1101,"h":13.1399,"l":13.1029,"n":1061,"o":13.115,"t":"2026-09-22T18:00:00Z","v":2083611,"vw":13.12206},{"c":13.095,"h":13.115,"l":13.0811,"n":847,"o":13.11,"t":"2026-09-22T18:15:00Z","v":1492763,"vw":13.097269},{"c":13.1,"h":13.12,"l":13.09,"n":602,"o":13.1,"t":"2026-09-22T18:30:00Z","v":1145502,"vw":13.103421},{"c":13.115,"h":13.115,"l":13.1,"n":373,"o":13.105,"t":"2026-09-22T18:45:00Z","v":217533,"vw":13.109811},{"c":13.09,"h":13.115,"l":13.09,"n":743,"o":13.115,"t":"2026-09-22T19:00:00Z","v":781767,"vw":13.104781},{"c":13.0799,"h":13.1,"l":13.07,"n":869,"o":13.09,"t":"2026-09-22T19:15:00Z","v":898937,"vw":13.087332},{"c":13.07,"h":13.075,"l":13.05,"n":701,"o":13.073,"t":"2026-09-22T19:30:00Z","v":1793901,"vw":13.067946},{"c":13.07,"h":13.08,"l":13.04,"n":3610,"o":13.06,"t":"2026-09-22T19:45:00Z","v":4694027,"vw":13.063544},{"c":13.07,"h":13.08,"l":13.06,"n":16,"o":13.06,"t":"2026-09-22T20:00:00Z","v":47843,"vw":13.060229},{"c":13.0895,"h":13.0895,"l":13.0703,"n":10,"o":13.0703,"t":"2026-09-22T20:15:00Z","v":8864,"vw":13.079559},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-09-22T20:30:00Z","v":3500,"vw":13.09},{"c":13.1,"h":13.1,"l":13.09,"n":12,"o":13.098,"t":"2026-09-22T20:45:00Z","v":20325,"vw":13.090121},{"c":13.091,"h":13.0995,"l":13.09,"n":10,"o":13.0995,"t":"2026-09-22T21:00:00Z","v":4398,"vw":13.09075},{"c":13.08,"h":13.09,"l":13.08,"n":8,"o":13.09,"t":"2026-09-22T21:15:00Z","v":383,"vw":13.085645},{"c":13.08,"h":13.09,"l":13.08,"n":3,"o":13.09,"t":"2026-09-22T21:30:00Z","v":410,"vw":13.086098},{"c":13.0896,"h":13.09,"l":13.0896,"n":7,"o":13.0896,"t":"2026-09-22T21:45:00Z","v":361,"vw":13.089712},{"c":13.06,"h":13.09,"l":13.06,"n":14,"o":13.09,"t":"2026-09-22T22:00:00Z","v":1934,"vw":13.070787},{"c":13.05,"h":13.06,"l":13.05,"n":18,"o":13.06,"t":"2026-09-22T22:15:00Z","v":4142,"vw":13.057738},{"c":13.0412,"h":13.0585,"l":13.0412,"n":3,"o":13.0585,"t":"2026-09-22T22:30:00Z","v":1350,"vw":13.054508},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-09-22T22:45:00Z","v":100,"vw":13.06},{"c":13.059,"h":13.059,"l":13.05,"n":8,"o":13.05,"t":"2026-09-22T23:00:00Z","v":1474,"vw":13.052878},{"c":13.05,"h":13.059,"l":13.0497,"n":11,"o":13.05,"t":"2026-09-22T23:15:00Z","v":4536,"vw":13.051858},{"c":13.0485,"h":13.0498,"l":13.0485,"n":5,"o":13.0498,"t":"2026-09-22T23:30:00Z","v":576,"vw":13.048784},{"c":13.04,"h":13.049,"l":13.04,"n":19,"o":13.049,"t":"2026-09-22T23:45:00Z","v":14022,"vw":13.042188},{"c":12.89,"h":12.91,"l":12.84,"n":88,"o":12.9,"t":"2026-09-23T08:00:00Z","v":32770,"vw":12.887373},{"c":12.88,"h":12.89,"l":12.88,"n":8,"o":12.89,"t":"2026-09-23T08:15:00Z","v":1975,"vw":12.888967},{"c":12.8801,"h":12.8801,"l":12.8801,"n":2,"o":12.8801,"t":"2026-09-23T08:30:00Z","v":188,"vw":12.8801},{"c":12.91,"h":12.9199,"l":12.91,"n":9,"o":12.9199,"t":"2026-09-23T08:45:00Z","v":2418,"vw":12.912065},{"c":12.91,"h":12.91,"l":12.91,"n":20,"o":12.91,"t":"2026-09-23T09:00:00Z","v":1310,"vw":12.91},{"c":12.9,"h":12.91,"l":12.9,"n":77,"o":12.91,"t":"2026-09-23T09:15:00Z","v":9597,"vw":12.900505},{"c":12.9,"h":12.9,"l":12.899,"n":12,"o":12.899,"t":"2026-09-23T09:30:00Z","v":2311,"vw":12.89995},{"c":12.91,"h":12.91,"l":12.91,"n":9,"o":12.91,"t":"2026-09-23T09:45:00Z","v":301,"vw":12.91},{"c":12.9,"h":12.91,"l":12.9,"n":9,"o":12.91,"t":"2026-09-23T10:00:00Z","v":721,"vw":12.901429},{"c":12.8963,"h":12.8963,"l":12.8963,"n":2,"o":12.8963,"t":"2026-09-23T10:15:00Z","v":120,"vw":12.8963},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-09-23T10:30:00Z","v":823,"vw":12.9},{"c":12.92,"h":12.92,"l":12.9088,"n":14,"o":12.9088,"t":"2026-09-23T11:00:00Z","v":2905,"vw":12.915304},{"c":12.96,"h":12.96,"l":12.9291,"n":29,"o":12.9292,"t":"2026-09-23T11:15:00Z","v":13783,"vw":12.953733},{"c":12.99,"h":12.9997,"l":12.9699,"n":49,"o":12.97,"t":"2026-09-23T11:30:00Z","v":14788,"vw":12.973923},{"c":12.968,"h":12.9698,"l":12.96,"n":18,"o":12.96,"t":"2026-09-23T11:45:00Z","v":5332,"vw":12.967207},{"c":12.975,"h":12.975,"l":12.9591,"n":17,"o":12.9591,"t":"2026-09-23T12:00:00Z","v":7112,"vw":12.963215},{"c":12.9691,"h":12.9698,"l":12.9691,"n":2,"o":12.9698,"t":"2026-09-23T12:15:00Z","v":300,"vw":12.969567},{"c":12.96,"h":12.96,"l":12.96,"n":10,"o":12.96,"t":"2026-09-23T12:30:00Z","v":2389,"vw":12.96},{"c":12.958,"h":12.96,"l":12.95,"n":20,"o":12.95,"t":"2026-09-23T12:45:00Z","v":2279,"vw":12.9565},{"c":12.9501,"h":12.96,"l":12.95,"n":11,"o":12.9585,"t":"2026-09-23T13:00:00Z","v":2392,"vw":12.95552},{"c":12.92,"h":12.9596,"l":12.92,"n":67,"o":12.95,"t":"2026-09-23T13:15:00Z","v":15434,"vw":12.937834},{"c":12.99,"h":13,"l":12.91,"n":522,"o":12.91,"t":"2026-09-23T13:30:00Z","v":667741,"vw":12.969647},{"c":13.0501,"h":13.06,"l":12.9801,"n":1374,"o":12.99,"t":"2026-09-23T13:45:00Z","v":2186545,"vw":13.033023},{"c":13.155,"h":13.1689,"l":13.03,"n":1286,"o":13.04,"t":"2026-09-23T14:00:00Z","v":2401167,"vw":13.102142},{"c":13.185,"h":13.22,"l":13.1301,"n":2444,"o":13.1599,"t":"2026-09-23T14:15:00Z","v":2807178,"vw":13.186353},{"c":13.1501,"h":13.2,"l":13.14,"n":1169,"o":13.1899,"t":"2026-09-23T14:30:00Z","v":2401118,"vw":13.167337},{"c":13.0689,"h":13.1599,"l":13.06,"n":1336,"o":13.15,"t":"2026-09-23T14:45:00Z","v":3656987,"vw":13.109545},{"c":13.0999,"h":13.1,"l":13.0601,"n":1246,"o":13.065,"t":"2026-09-23T15:00:00Z","v":3007782,"vw":13.081227},{"c":13.105,"h":13.12,"l":13.07,"n":1034,"o":13.0903,"t":"2026-09-23T15:15:00Z","v":2613175,"vw":13.089926},{"c":13.1088,"h":13.125,"l":13.1,"n":922,"o":13.11,"t":"2026-09-23T15:30:00Z","v":2371163,"vw":13.111169},{"c":13.135,"h":13.15,"l":13.1,"n":785,"o":13.1001,"t":"2026-09-23T15:45:00Z","v":1926885,"vw":13.128392},{"c":13.13,"h":13.1499,"l":13.13,"n":435,"o":13.135,"t":"2026-09-23T16:00:00Z","v":1109059,"vw":13.139644},{"c":13.15,"h":13.16,"l":13.125,"n":750,"o":13.13,"t":"2026-09-23T16:15:00Z","v":1918158,"vw":13.143732},{"c":13.17,"h":13.17,"l":13.1201,"n":494,"o":13.1401,"t":"2026-09-23T16:30:00Z","v":1362482,"vw":13.144782},{"c":13.175,"h":13.1999,"l":13.1501,"n":1139,"o":13.17,"t":"2026-09-23T16:45:00Z","v":2920013,"vw":13.180515},{"c":13.1999,"h":13.215,"l":13.16,"n":1233,"o":13.1799,"t":"2026-09-23T17:00:00Z","v":2983787,"vw":13.197383},{"c":13.1899,"h":13.1999,"l":13.15,"n":552,"o":13.1999,"t":"2026-09-23T17:15:00Z","v":1202135,"vw":13.17048},{"c":13.1299,"h":13.195,"l":13.12,"n":1011,"o":13.19,"t":"2026-09-23T17:30:00Z","v":2562002,"vw":13.16925},{"c":13.11,"h":13.14,"l":13.11,"n":307,"o":13.125,"t":"2026-09-23T17:45:00Z","v":687343,"vw":13.127711},{"c":13.135,"h":13.1499,"l":13.11,"n":202,"o":13.11,"t":"2026-09-23T18:00:00Z","v":391813,"vw":13.12962},{"c":13.125,"h":13.13,"l":13.1111,"n":429,"o":13.13,"t":"2026-09-23T18:15:00Z","v":952434,"vw":13.120446},{"c":13.1299,"h":13.15,"l":13.125,"n":351,"o":13.125,"t":"2026-09-23T18:30:00Z","v":796225,"vw":13.132772},{"c":13.1199,"h":13.1351,"l":13.11,"n":304,"o":13.125,"t":"2026-09-23T18:45:00Z","v":869862,"vw":13.123254},{"c":13.125,"h":13.1388,"l":13.1001,"n":354,"o":13.115,"t":"2026-09-23T19:00:00Z","v":781542,"vw":13.120327},{"c":13.125,"h":13.1399,"l":13.115,"n":415,"o":13.1199,"t":"2026-09-23T19:15:00Z","v":788009,"vw":13.127874},{"c":13.1301,"h":13.145,"l":13.1,"n":612,"o":13.13,"t":"2026-09-23T19:30:00Z","v":3001814,"vw":13.119119},{"c":13.11,"h":13.1599,"l":13.11,"n":3392,"o":13.13,"t":"2026-09-23T19:45:00Z","v":5310440,"vw":13.123663},{"c":13.12,"h":13.13,"l":13.12,"n":27,"o":13.12,"t":"2026-09-23T20:00:00Z","v":135133,"vw":13.120175},{"c":13.12,"h":13.12,"l":13.12,"n":3,"o":13.12,"t":"2026-09-23T20:15:00Z","v":185,"vw":13.12},{"c":13.1115,"h":13.12,"l":13.1101,"n":3,"o":13.12,"t":"2026-09-23T20:30:00Z","v":4400,"vw":13.111864},{"c":13.1,"h":13.119,"l":13.1,"n":6,"o":13.11,"t":"2026-09-23T20:45:00Z","v":6249,"vw":13.10079},{"c":13.1172,"h":13.12,"l":13.1172,"n":2,"o":13.12,"t":"2026-09-23T21:15:00Z","v":400,"vw":13.1186},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-09-23T21:30:00Z","v":900,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-09-23T22:00:00Z","v":130,"vw":13.1},{"c":13.092,"h":13.092,"l":13.075,"n":3,"o":13.075,"t":"2026-09-23T22:15:00Z","v":3788,"vw":13.079309},{"c":13.0902,"h":13.0902,"l":13.0902,"n":2,"o":13.0902,"t":"2026-09-23T23:00:00Z","v":1601,"vw":13.0902},{"c":13.119,"h":13.119,"l":13.1,"n":3,"o":13.1,"t":"2026-09-23T23:15:00Z","v":810,"vw":13.116625},{"c":13.1097,"h":13.12,"l":13.1097,"n":6,"o":13.12,"t":"2026-09-23T23:30:00Z","v":12366,"vw":13.119716},{"c":13.1285,"h":13.1285,"l":13.1113,"n":3,"o":13.1197,"t":"2026-09-23T23:45:00Z","v":2200,"vw":13.122936},{"c":13.3599,"h":13.3599,"l":13.17,"n":148,"o":13.29,"t":"2026-09-24T08:00:00Z","v":94215,"vw":13.262979},{"c":13.3501,"h":13.36,"l":13.34,"n":54,"o":13.3499,"t":"2026-09-24T08:15:00Z","v":11000,"vw":13.351567},{"c":13.3801,"h":13.39,"l":13.38,"n":21,"o":13.39,"t":"2026-09-24T08:30:00Z","v":7741,"vw":13.389736},{"c":13.408,"h":13.4199,"l":13.385,"n":15,"o":13.385,"t":"2026-09-24T08:45:00Z","v":1074,"vw":13.39878},{"c":13.4,"h":13.4,"l":13.3896,"n":26,"o":13.4,"t":"2026-09-24T09:00:00Z","v":65850,"vw":13.390772},{"c":13.39,"h":13.4,"l":13.3899,"n":4,"o":13.4,"t":"2026-09-24T09:15:00Z","v":846,"vw":13.39408},{"c":13.4405,"h":13.4405,"l":13.4,"n":40,"o":13.4,"t":"2026-09-24T09:30:00Z","v":26402,"vw":13.416773},{"c":13.41,"h":13.43,"l":13.4095,"n":9,"o":13.43,"t":"2026-09-24T09:45:00Z","v":13156,"vw":13.428164},{"c":13.4,"h":13.41,"l":13.39,"n":12,"o":13.4,"t":"2026-09-24T10:00:00Z","v":11089,"vw":13.4},{"c":13.4,"h":13.4,"l":13.38,"n":13,"o":13.38,"t":"2026-09-24T10:15:00Z","v":13030,"vw":13.396217},{"c":13.3599,"h":13.36,"l":13.33,"n":179,"o":13.36,"t":"2026-09-24T10:45:00Z","v":82013,"vw":13.340461},{"c":13.36,"h":13.37,"l":13.34,"n":45,"o":13.35,"t":"2026-09-24T11:00:00Z","v":29158,"vw":13.361084},{"c":13.36,"h":13.36,"l":13.34,"n":42,"o":13.35,"t":"2026-09-24T11:15:00Z","v":84439,"vw":13.349751},{"c":13.39,"h":13.39,"l":13.3515,"n":11,"o":13.3515,"t":"2026-09-24T11:30:00Z","v":2422,"vw":13.371875},{"c":13.37,"h":13.4,"l":13.37,"n":33,"o":13.3815,"t":"2026-09-24T11:45:00Z","v":42740,"vw":13.373272},{"c":13.36,"h":13.4,"l":13.36,"n":38,"o":13.37,"t":"2026-09-24T12:00:00Z","v":26337,"vw":13.384368},{"c":13.3609,"h":13.38,"l":13.3391,"n":24,"o":13.3502,"t":"2026-09-24T12:15:00Z","v":27345,"vw":13.360287},{"c":13.36,"h":13.41,"l":13.36,"n":16,"o":13.3698,"t":"2026-09-24T12:30:00Z","v":22296,"vw":13.377524},{"c":13.35,"h":13.3695,"l":13.35,"n":25,"o":13.3692,"t":"2026-09-24T12:45:00Z","v":19996,"vw":13.360468},{"c":13.33,"h":13.349,"l":13.3285,"n":16,"o":13.349,"t":"2026-09-24T13:00:00Z","v":3870,"vw":13.332922},{"c":13.33,"h":13.34,"l":13.32,"n":16,"o":13.33,"t":"2026-09-24T13:15:00Z","v":7290,"vw":13.334397},{"c":13.27,"h":13.34,"l":13.25,"n":1411,"o":13.32,"t":"2026-09-24T13:30:00Z","v":3092402,"vw":13.303216},{"c":13.271,"h":13.31,"l":13.23,"n":1339,"o":13.27,"t":"2026-09-24T13:45:00Z","v":2643398,"vw":13.278212},{"c":13.27,"h":13.28,"l":13.2411,"n":795,"o":13.275,"t":"2026-09-24T14:00:00Z","v":1951977,"vw":13.257365},{"c":13.2301,"h":13.29,"l":13.2211,"n":698,"o":13.265,"t":"2026-09-24T14:15:00Z","v":1599218,"vw":13.257438},{"c":13.2701,"h":13.275,"l":13.225,"n":634,"o":13.2301,"t":"2026-09-24T14:30:00Z","v":1676191,"vw":13.241844},{"c":13.3001,"h":13.31,"l":13.2401,"n":594,"o":13.2701,"t":"2026-09-24T14:45:00Z","v":1546188,"vw":13.271917},{"c":13.3301,"h":13.3399,"l":13.28,"n":751,"o":13.3038,"t":"2026-09-24T15:00:00Z","v":1828796,"vw":13.307804},{"c":13.3299,"h":13.335,"l":13.29,"n":670,"o":13.3301,"t":"2026-09-24T15:15:00Z","v":1704634,"vw":13.313974},{"c":13.3099,"h":13.3399,"l":13.3,"n":766,"o":13.329,"t":"2026-09-24T15:30:00Z","v":2097732,"vw":13.318882},{"c":13.29,"h":13.335,"l":13.285,"n":521,"o":13.3,"t":"2026-09-24T15:45:00Z","v":1181271,"vw":13.302449},{"c":13.29,"h":13.335,"l":13.29,"n":804,"o":13.2901,"t":"2026-09-24T16:00:00Z","v":1915292,"vw":13.317154},{"c":13.17,"h":13.3,"l":13.13,"n":1381,"o":13.29,"t":"2026-09-24T16:15:00Z","v":2530358,"vw":13.196944},{"c":13.125,"h":13.2,"l":13.0701,"n":1740,"o":13.175,"t":"2026-09-24T16:30:00Z","v":1312223,"vw":13.129016},{"c":13.0801,"h":13.145,"l":13.07,"n":813,"o":13.125,"t":"2026-09-24T16:45:00Z","v":1255388,"vw":13.113091},{"c":13.09,"h":13.12,"l":13.065,"n":1126,"o":13.09,"t":"2026-09-24T17:00:00Z","v":1507074,"vw":13.092545},{"c":13.14,"h":13.165,"l":13.0999,"n":856,"o":13.1,"t":"2026-09-24T17:15:00Z","v":1527967,"vw":13.129973},{"c":13.1899,"h":13.19,"l":13.1201,"n":608,"o":13.1399,"t":"2026-09-24T17:30:00Z","v":1230725,"vw":13.156037},{"c":13.1699,"h":13.195,"l":13.1611,"n":1071,"o":13.19,"t":"2026-09-24T17:45:00Z","v":2202576,"vw":13.175952},{"c":13.18,"h":13.235,"l":13.165,"n":986,"o":13.1699,"t":"2026-09-24T18:00:00Z","v":1194535,"vw":13.199146},{"c":13.135,"h":13.1799,"l":13.125,"n":957,"o":13.175,"t":"2026-09-24T18:15:00Z","v":707981,"vw":13.151839},{"c":13.1399,"h":13.165,"l":13.105,"n":898,"o":13.14,"t":"2026-09-24T18:30:00Z","v":1340420,"vw":13.140027},{"c":13.1099,"h":13.135,"l":13.09,"n":1448,"o":13.135,"t":"2026-09-24T18:45:00Z","v":529159,"vw":13.120998},{"c":13.145,"h":13.1499,"l":13.1,"n":1063,"o":13.105,"t":"2026-09-24T19:00:00Z","v":907612,"vw":13.127223},{"c":13.1201,"h":13.145,"l":13.11,"n":970,"o":13.145,"t":"2026-09-24T19:15:00Z","v":842198,"vw":13.121644},{"c":13.12,"h":13.13,"l":13.11,"n":627,"o":13.1201,"t":"2026-09-24T19:30:00Z","v":805314,"vw":13.120299},{"c":13.11,"h":13.13,"l":13.09,"n":533,"o":13.12,"t":"2026-09-24T19:45:00Z","v":782454,"vw":13.106703},{"c":13.15,"h":13.15,"l":13.11,"n":27,"o":13.11,"t":"2026-09-24T20:00:00Z","v":32027,"vw":13.116142},{"c":13.195,"h":13.195,"l":13.16,"n":29,"o":13.16,"t":"2026-09-24T20:15:00Z","v":13338,"vw":13.180705},{"c":13.1785,"h":13.195,"l":13.1785,"n":15,"o":13.19,"t":"2026-09-24T20:30:00Z","v":14610,"vw":13.185056},{"c":13.1587,"h":13.1587,"l":13.1587,"n":1,"o":13.1587,"t":"2026-09-24T20:45:00Z","v":362,"vw":13.1587},{"c":13.1634,"h":13.1634,"l":13.1578,"n":3,"o":13.1578,"t":"2026-09-24T21:00:00Z","v":420,"vw":13.160991},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-09-24T21:45:00Z","v":349,"vw":13.15},{"c":13.1298,"h":13.1387,"l":13.1295,"n":4,"o":13.1295,"t":"2026-09-24T22:00:00Z","v":2300,"vw":13.130648},{"c":13.165,"h":13.165,"l":13.1495,"n":8,"o":13.1495,"t":"2026-09-24T22:15:00Z","v":955,"vw":13.157411},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-24T22:30:00Z","v":100,"vw":13.16},{"c":13.18,"h":13.18,"l":13.17,"n":2,"o":13.17,"t":"2026-09-24T23:45:00Z","v":850,"vw":13.178824},{"c":13.02,"h":13.08,"l":13,"n":109,"o":13.03,"t":"2026-09-25T08:00:00Z","v":370008,"vw":13.013722},{"c":13,"h":13.02,"l":13,"n":9,"o":13.01,"t":"2026-09-25T08:15:00Z","v":17654,"vw":13.009944},{"c":12.98,"h":12.9897,"l":12.98,"n":2,"o":12.9897,"t":"2026-09-25T08:30:00Z","v":1478,"vw":12.981969},{"c":12.96,"h":12.97,"l":12.96,"n":147,"o":12.97,"t":"2026-09-25T08:45:00Z","v":16300,"vw":12.960497},{"c":12.96,"h":12.96,"l":12.9501,"n":2,"o":12.9501,"t":"2026-09-25T09:00:00Z","v":500,"vw":12.95604},{"c":12.96,"h":12.96,"l":12.95,"n":25,"o":12.95,"t":"2026-09-25T09:15:00Z","v":2985,"vw":12.951573},{"c":12.97,"h":12.97,"l":12.96,"n":7,"o":12.96,"t":"2026-09-25T09:30:00Z","v":1105,"vw":12.967273},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-09-25T09:45:00Z","v":7886,"vw":12.97},{"c":12.98,"h":12.9903,"l":12.98,"n":8,"o":12.99,"t":"2026-09-25T10:00:00Z","v":5629,"vw":12.982871},{"c":12.98,"h":12.98,"l":12.97,"n":7,"o":12.9701,"t":"2026-09-25T10:15:00Z","v":737,"vw":12.974141},{"c":12.98,"h":12.99,"l":12.98,"n":67,"o":12.99,"t":"2026-09-25T10:30:00Z","v":14785,"vw":12.980473},{"c":12.9501,"h":12.99,"l":12.94,"n":122,"o":12.985,"t":"2026-09-25T11:00:00Z","v":47222,"vw":12.975064},{"c":12.93,"h":12.94,"l":12.9285,"n":16,"o":12.94,"t":"2026-09-25T11:15:00Z","v":5913,"vw":12.930357},{"c":12.949,"h":12.95,"l":12.93,"n":13,"o":12.9309,"t":"2026-09-25T11:30:00Z","v":8251,"vw":12.937736},{"c":12.95,"h":12.95,"l":12.94,"n":7,"o":12.94,"t":"2026-09-25T11:45:00Z","v":5959,"vw":12.940923},{"c":12.96,"h":12.96,"l":12.9309,"n":50,"o":12.95,"t":"2026-09-25T12:00:00Z","v":65960,"vw":12.952732},{"c":12.97,"h":12.9791,"l":12.97,"n":6,"o":12.9791,"t":"2026-09-25T12:15:00Z","v":2236,"vw":12.970953},{"c":13,"h":13.01,"l":12.97,"n":41,"o":12.97,"t":"2026-09-25T12:30:00Z","v":24950,"vw":13.005734},{"c":13.02,"h":13.0288,"l":12.99,"n":36,"o":13.02,"t":"2026-09-25T12:45:00Z","v":37806,"vw":13.009053},{"c":13,"h":13.03,"l":13,"n":17,"o":13.02,"t":"2026-09-25T13:00:00Z","v":6840,"vw":13.012243},{"c":13.06,"h":13.0698,"l":13,"n":84,"o":13,"t":"2026-09-25T13:15:00Z","v":30782,"vw":13.048021},{"c":13.0201,"h":13.1099,"l":13.01,"n":765,"o":13.07,"t":"2026-09-25T13:30:00Z","v":887699,"vw":13.047566},{"c":12.9999,"h":13.04,"l":12.9799,"n":896,"o":13.015,"t":"2026-09-25T13:45:00Z","v":1486626,"vw":13.015615},{"c":13.1399,"h":13.1399,"l":12.995,"n":1396,"o":13,"t":"2026-09-25T14:00:00Z","v":2721765,"vw":13.077959},{"c":13.141,"h":13.18,"l":13.1099,"n":1121,"o":13.14,"t":"2026-09-25T14:15:00Z","v":2311424,"vw":13.143863},{"c":13.115,"h":13.15,"l":13.0802,"n":850,"o":13.145,"t":"2026-09-25T14:30:00Z","v":1746475,"vw":13.11705},{"c":13.0604,"h":13.13,"l":13.0601,"n":457,"o":13.1199,"t":"2026-09-25T14:45:00Z","v":991799,"vw":13.103669},{"c":13.065,"h":13.0789,"l":13.0201,"n":766,"o":13.065,"t":"2026-09-25T15:00:00Z","v":1505676,"vw":13.047824},{"c":13.075,"h":13.0899,"l":13.05,"n":535,"o":13.0699,"t":"2026-09-25T15:15:00Z","v":1161000,"vw":13.065832},{"c":13.13,"h":13.13,"l":13.03,"n":1009,"o":13.07,"t":"2026-09-25T15:30:00Z","v":2694947,"vw":13.075803},{"c":13.0399,"h":13.1489,"l":13.035,"n":808,"o":13.1299,"t":"2026-09-25T15:45:00Z","v":1799587,"vw":13.107116},{"c":12.9801,"h":13.045,"l":12.96,"n":5818,"o":13.0399,"t":"2026-09-25T16:00:00Z","v":2521864,"vw":12.991306},{"c":12.9801,"h":13.0499,"l":12.96,"n":7272,"o":12.98,"t":"2026-09-25T16:15:00Z","v":2854771,"vw":13.008757},{"c":12.9895,"h":13.0299,"l":12.975,"n":4249,"o":12.985,"t":"2026-09-25T16:30:00Z","v":3576669,"vw":12.99824},{"c":13.0199,"h":13.03,"l":12.995,"n":1504,"o":12.9999,"t":"2026-09-25T16:45:00Z","v":1795306,"vw":13.011253},{"c":12.9801,"h":13.026,"l":12.98,"n":1995,"o":13.0199,"t":"2026-09-25T17:00:00Z","v":2275545,"vw":12.99996},{"c":12.99,"h":12.9972,"l":12.98,"n":879,"o":12.9801,"t":"2026-09-25T17:15:00Z","v":723281,"vw":12.989278},{"c":12.9901,"h":13.01,"l":12.9801,"n":756,"o":12.985,"t":"2026-09-25T17:30:00Z","v":1307214,"vw":12.99428},{"c":12.995,"h":13.0051,"l":12.9801,"n":572,"o":12.995,"t":"2026-09-25T17:45:00Z","v":424758,"vw":12.996506},{"c":12.985,"h":13.005,"l":12.985,"n":1721,"o":12.9901,"t":"2026-09-25T18:00:00Z","v":316001,"vw":12.997352},{"c":13.0101,"h":13.025,"l":12.97,"n":501,"o":12.98,"t":"2026-09-25T18:15:00Z","v":959494,"vw":13.002061},{"c":13.0099,"h":13.025,"l":12.99,"n":2999,"o":13.01,"t":"2026-09-25T18:30:00Z","v":890661,"vw":13.010129},{"c":13.025,"h":13.03,"l":13,"n":483,"o":13.0001,"t":"2026-09-25T18:45:00Z","v":503840,"vw":13.017288},{"c":13,"h":13.03,"l":13,"n":2353,"o":13.02,"t":"2026-09-25T19:00:00Z","v":784257,"vw":13.020517},{"c":13.0301,"h":13.0399,"l":13.005,"n":5803,"o":13.005,"t":"2026-09-25T19:15:00Z","v":977531,"vw":13.021845},{"c":13.0101,"h":13.0499,"l":13.005,"n":8033,"o":13.0311,"t":"2026-09-25T19:30:00Z","v":791913,"vw":13.033208},{"c":13.015,"h":13.02,"l":12.97,"n":647,"o":13.0101,"t":"2026-09-25T19:45:00Z","v":648224,"vw":12.997414},{"c":13.01,"h":13.0103,"l":13.0085,"n":18,"o":13.01,"t":"2026-09-25T20:00:00Z","v":33106,"vw":13.009946},{"c":13.0113,"h":13.0113,"l":13.0113,"n":1,"o":13.0113,"t":"2026-09-25T20:15:00Z","v":400,"vw":13.0113},{"c":12.9902,"h":13.002,"l":12.99,"n":7,"o":13.002,"t":"2026-09-25T20:30:00Z","v":8541,"vw":12.992783},{"c":12.97,"h":13.009,"l":12.97,"n":9,"o":13.009,"t":"2026-09-25T21:15:00Z","v":19537,"vw":12.972538},{"c":13,"h":13.0192,"l":12.99,"n":3,"o":13.0192,"t":"2026-09-25T21:30:00Z","v":1700,"vw":13.004747},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-09-25T22:00:00Z","v":500,"vw":12.97},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-09-25T22:15:00Z","v":1775,"vw":12.97},{"c":12.99,"h":12.99,"l":12.9869,"n":3,"o":12.9869,"t":"2026-09-25T22:30:00Z","v":1700,"vw":12.987224},{"c":12.99,"h":13,"l":12.98,"n":23,"o":12.98,"t":"2026-09-25T23:15:00Z","v":15935,"vw":12.994265},{"c":12.97,"h":12.9721,"l":12.97,"n":2,"o":12.9721,"t":"2026-09-25T23:30:00Z","v":400,"vw":12.97105},{"c":12.9815,"h":12.9815,"l":12.9815,"n":1,"o":12.9815,"t":"2026-09-25T23:45:00Z","v":460,"vw":12.9815},{"c":13.24,"h":13.26,"l":13.18,"n":252,"o":13.22,"t":"2026-09-28T08:00:00Z","v":84886,"vw":13.202389},{"c":13.24,"h":13.24,"l":13.23,"n":59,"o":13.23,"t":"2026-09-28T08:15:00Z","v":10217,"vw":13.235863},{"c":13.27,"h":13.27,"l":13.24,"n":3,"o":13.24,"t":"2026-09-28T08:30:00Z","v":1800,"vw":13.261667},{"c":13.3,"h":13.3,"l":13.26,"n":16,"o":13.26,"t":"2026-09-28T09:00:00Z","v":25633,"vw":13.262165},{"c":13.27,"h":13.31,"l":13.27,"n":9,"o":13.31,"t":"2026-09-28T09:15:00Z","v":1630,"vw":13.290861},{"c":13.27,"h":13.27,"l":13.27,"n":14,"o":13.27,"t":"2026-09-28T09:30:00Z","v":1541,"vw":13.27},{"c":13.26,"h":13.26,"l":13.26,"n":135,"o":13.26,"t":"2026-09-28T09:45:00Z","v":17701,"vw":13.26},{"c":13.2599,"h":13.2599,"l":13.2599,"n":1,"o":13.2599,"t":"2026-09-28T10:00:00Z","v":200,"vw":13.2599},{"c":13.2799,"h":13.2799,"l":13.2799,"n":2,"o":13.2799,"t":"2026-09-28T10:15:00Z","v":250,"vw":13.2799},{"c":13.2701,"h":13.29,"l":13.27,"n":3,"o":13.29,"t":"2026-09-28T10:30:00Z","v":5000,"vw":13.270848},{"c":13.25,"h":13.27,"l":13.25,"n":6,"o":13.27,"t":"2026-09-28T10:45:00Z","v":9450,"vw":13.251092},{"c":13.26,"h":13.265,"l":13.22,"n":44,"o":13.265,"t":"2026-09-28T11:00:00Z","v":25328,"vw":13.239528},{"c":13.2283,"h":13.2619,"l":13.2209,"n":29,"o":13.2605,"t":"2026-09-28T11:15:00Z","v":18589,"vw":13.250973},{"c":13.2315,"h":13.2315,"l":13.2201,"n":13,"o":13.2297,"t":"2026-09-28T11:30:00Z","v":2519,"vw":13.226593},{"c":13.2301,"h":13.2391,"l":13.2212,"n":5,"o":13.2212,"t":"2026-09-28T11:45:00Z","v":4100,"vw":13.228346},{"c":13.1799,"h":13.2401,"l":13.15,"n":143,"o":13.23,"t":"2026-09-28T12:00:00Z","v":148026,"vw":13.214897},{"c":13.16,"h":13.17,"l":13.15,"n":6,"o":13.17,"t":"2026-09-28T12:15:00Z","v":2472,"vw":13.157848},{"c":13.1602,"h":13.17,"l":13.1509,"n":5,"o":13.1509,"t":"2026-09-28T12:30:00Z","v":5530,"vw":13.160838},{"c":13.13,"h":13.15,"l":13.13,"n":55,"o":13.14,"t":"2026-09-28T12:45:00Z","v":58547,"vw":13.140123},{"c":13.1692,"h":13.1696,"l":13.1691,"n":5,"o":13.1696,"t":"2026-09-28T13:00:00Z","v":1753,"vw":13.169414},{"c":13.159,"h":13.17,"l":13.15,"n":57,"o":13.16,"t":"2026-09-28T13:15:00Z","v":41064,"vw":13.16256},{"c":13.24,"h":13.251,"l":13.125,"n":814,"o":13.15,"t":"2026-09-28T13:30:00Z","v":1561894,"vw":13.202594},{"c":13.215,"h":13.2699,"l":13.2,"n":859,"o":13.245,"t":"2026-09-28T13:45:00Z","v":1830928,"vw":13.229458},{"c":13.32,"h":13.3388,"l":13.205,"n":913,"o":13.21,"t":"2026-09-28T14:00:00Z","v":1612885,"vw":13.269991},{"c":13.3001,"h":13.32,"l":13.2505,"n":737,"o":13.32,"t":"2026-09-28T14:15:00Z","v":1530639,"vw":13.285201},{"c":13.4001,"h":13.4088,"l":13.29,"n":1007,"o":13.3,"t":"2026-09-28T14:30:00Z","v":2105403,"vw":13.35299},{"c":13.42,"h":13.4651,"l":13.4,"n":3047,"o":13.4001,"t":"2026-09-28T14:45:00Z","v":3602567,"vw":13.43658},{"c":13.3599,"h":13.42,"l":13.3401,"n":2656,"o":13.42,"t":"2026-09-28T15:00:00Z","v":1708726,"vw":13.37034},{"c":13.3499,"h":13.39,"l":13.3401,"n":1111,"o":13.36,"t":"2026-09-28T15:15:00Z","v":1722738,"vw":13.3643},{"c":13.36,"h":13.38,"l":13.31,"n":1701,"o":13.3401,"t":"2026-09-28T15:30:00Z","v":2276143,"vw":13.346805},{"c":13.325,"h":13.37,"l":13.32,"n":1523,"o":13.3699,"t":"2026-09-28T15:45:00Z","v":993236,"vw":13.353614},{"c":13.335,"h":13.34,"l":13.31,"n":2544,"o":13.33,"t":"2026-09-28T16:00:00Z","v":1082587,"vw":13.329517},{"c":13.19,"h":13.33,"l":13.1502,"n":8895,"o":13.33,"t":"2026-09-28T16:15:00Z","v":3711802,"vw":13.238521},{"c":13.2512,"h":13.2699,"l":13.1895,"n":10194,"o":13.195,"t":"2026-09-28T16:30:00Z","v":2417145,"vw":13.228565},{"c":13.2599,"h":13.27,"l":13.24,"n":5018,"o":13.255,"t":"2026-09-28T16:45:00Z","v":1691378,"vw":13.254664},{"c":13.19,"h":13.29,"l":13.1895,"n":4393,"o":13.26,"t":"2026-09-28T17:00:00Z","v":2298019,"vw":13.248687},{"c":13.245,"h":13.2599,"l":13.19,"n":6908,"o":13.19,"t":"2026-09-28T17:15:00Z","v":2969578,"vw":13.233714},{"c":13.245,"h":13.2499,"l":13.22,"n":6955,"o":13.24,"t":"2026-09-28T17:30:00Z","v":527488,"vw":13.235877},{"c":13.2399,"h":13.25,"l":13.225,"n":5102,"o":13.24,"t":"2026-09-28T17:45:00Z","v":1280404,"vw":13.237747},{"c":13.2299,"h":13.2599,"l":13.2201,"n":3254,"o":13.24,"t":"2026-09-28T18:00:00Z","v":1156169,"vw":13.234708},{"c":13.245,"h":13.26,"l":13.225,"n":5303,"o":13.225,"t":"2026-09-28T18:15:00Z","v":431719,"vw":13.240941},{"c":13.2402,"h":13.2799,"l":13.24,"n":10743,"o":13.2499,"t":"2026-09-28T18:30:00Z","v":1573256,"vw":13.255968},{"c":13.2299,"h":13.25,"l":13.22,"n":17097,"o":13.24,"t":"2026-09-28T18:45:00Z","v":977372,"vw":13.23721},{"c":13.2799,"h":13.28,"l":13.2299,"n":4640,"o":13.2299,"t":"2026-09-28T19:00:00Z","v":1222599,"vw":13.259679},{"c":13.265,"h":13.29,"l":13.2501,"n":3967,"o":13.28,"t":"2026-09-28T19:15:00Z","v":1183665,"vw":13.269771},{"c":13.295,"h":13.31,"l":13.2601,"n":2292,"o":13.2601,"t":"2026-09-28T19:30:00Z","v":931602,"vw":13.281812},{"c":13.29,"h":13.3101,"l":13.2801,"n":1470,"o":13.2901,"t":"2026-09-28T19:45:00Z","v":1282863,"vw":13.2951},{"c":13.3,"h":13.3,"l":13.2803,"n":20,"o":13.29,"t":"2026-09-28T20:00:00Z","v":39913,"vw":13.290402},{"c":13.2985,"h":13.2985,"l":13.2985,"n":1,"o":13.2985,"t":"2026-09-28T20:15:00Z","v":1080,"vw":13.2985},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-09-28T20:45:00Z","v":100,"vw":13.31},{"c":13.28,"h":13.29,"l":13.28,"n":2,"o":13.29,"t":"2026-09-28T21:00:00Z","v":1099,"vw":13.28273},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-28T21:15:00Z","v":400,"vw":13.28},{"c":13.27,"h":13.27,"l":13.25,"n":4,"o":13.25,"t":"2026-09-28T21:30:00Z","v":2300,"vw":13.263043},{"c":13.27,"h":13.28,"l":13.27,"n":9,"o":13.28,"t":"2026-09-28T22:00:00Z","v":42310,"vw":13.274587},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-09-28T22:15:00Z","v":5800,"vw":13.26},{"c":13.2615,"h":13.27,"l":13.26,"n":16,"o":13.26,"t":"2026-09-28T22:30:00Z","v":7272,"vw":13.267316},{"c":13.26,"h":13.269,"l":13.26,"n":4,"o":13.269,"t":"2026-09-28T22:45:00Z","v":951,"vw":13.260948},{"c":13.2603,"h":13.2603,"l":13.2603,"n":1,"o":13.2603,"t":"2026-09-28T23:00:00Z","v":2000,"vw":13.2603},{"c":13.2873,"h":13.2873,"l":13.28,"n":4,"o":13.28,"t":"2026-09-28T23:45:00Z","v":510,"vw":13.28146},{"c":13.28,"h":13.46,"l":13.26,"n":222,"o":13.28,"t":"2026-09-29T08:00:00Z","v":847131,"vw":13.373914},{"c":13.25,"h":13.27,"l":13.24,"n":118,"o":13.27,"t":"2026-09-29T08:15:00Z","v":17883,"vw":13.259071},{"c":13.26,"h":13.26,"l":13.26,"n":5,"o":13.26,"t":"2026-09-29T08:30:00Z","v":500,"vw":13.26},{"c":13.26,"h":13.26,"l":13.2304,"n":9,"o":13.24,"t":"2026-09-29T08:45:00Z","v":12300,"vw":13.242993},{"c":13.271,"h":13.271,"l":13.251,"n":6,"o":13.251,"t":"2026-09-29T09:00:00Z","v":1741,"vw":13.259933},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-29T09:15:00Z","v":470,"vw":13.29},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-29T09:30:00Z","v":100,"vw":13.28},{"c":13.27,"h":13.27,"l":13.27,"n":11,"o":13.27,"t":"2026-09-29T09:45:00Z","v":15004,"vw":13.27},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-09-29T10:00:00Z","v":102,"vw":13.26},{"c":13.2691,"h":13.2691,"l":13.2504,"n":16,"o":13.2504,"t":"2026-09-29T10:15:00Z","v":41222,"vw":13.259588},{"c":13.242,"h":13.26,"l":13.241,"n":53,"o":13.25,"t":"2026-09-29T10:30:00Z","v":52261,"vw":13.258092},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-09-29T10:45:00Z","v":10010,"vw":13.24},{"c":13.23,"h":13.23,"l":13.2009,"n":10,"o":13.22,"t":"2026-09-29T11:00:00Z","v":1856,"vw":13.224991},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-29T11:15:00Z","v":4600,"vw":13.22},{"c":13.2085,"h":13.2117,"l":13.2085,"n":6,"o":13.2117,"t":"2026-09-29T11:30:00Z","v":2400,"vw":13.209446},{"c":13.19,"h":13.21,"l":13.17,"n":40,"o":13.21,"t":"2026-09-29T11:45:00Z","v":36312,"vw":13.187845},{"c":13.17,"h":13.18,"l":13.17,"n":12,"o":13.17,"t":"2026-09-29T12:00:00Z","v":1379,"vw":13.172308},{"c":13.2,"h":13.2,"l":13.16,"n":25,"o":13.16,"t":"2026-09-29T12:15:00Z","v":12320,"vw":13.197882},{"c":13.21,"h":13.21,"l":13.19,"n":18,"o":13.19,"t":"2026-09-29T12:30:00Z","v":4104,"vw":13.201657},{"c":13.23,"h":13.23,"l":13.22,"n":12,"o":13.22,"t":"2026-09-29T12:45:00Z","v":1261,"vw":13.221667},{"c":13.21,"h":13.23,"l":13.21,"n":12,"o":13.22,"t":"2026-09-29T13:00:00Z","v":1647,"vw":13.22},{"c":13.17,"h":13.2085,"l":13.17,"n":62,"o":13.2085,"t":"2026-09-29T13:15:00Z","v":36857,"vw":13.183769},{"c":13.285,"h":13.305,"l":13.16,"n":687,"o":13.16,"t":"2026-09-29T13:30:00Z","v":1232480,"vw":13.262771},{"c":13.26,"h":13.2901,"l":13.215,"n":1124,"o":13.2801,"t":"2026-09-29T13:45:00Z","v":2508913,"vw":13.251181},{"c":13.23,"h":13.265,"l":13.21,"n":909,"o":13.25,"t":"2026-09-29T14:00:00Z","v":1874971,"vw":13.241691},{"c":13.2,"h":13.255,"l":13.17,"n":931,"o":13.24,"t":"2026-09-29T14:15:00Z","v":2594286,"vw":13.213639},{"c":13.1999,"h":13.2099,"l":13.1701,"n":622,"o":13.1901,"t":"2026-09-29T14:30:00Z","v":1427064,"vw":13.190153},{"c":13.2099,"h":13.215,"l":13.17,"n":590,"o":13.1901,"t":"2026-09-29T14:45:00Z","v":1208449,"vw":13.18982},{"c":13.2299,"h":13.26,"l":13.2097,"n":569,"o":13.2099,"t":"2026-09-29T15:00:00Z","v":1489274,"vw":13.235381},{"c":13.3,"h":13.315,"l":13.215,"n":914,"o":13.22,"t":"2026-09-29T15:15:00Z","v":1958347,"vw":13.272564},{"c":13.27,"h":13.31,"l":13.24,"n":838,"o":13.29,"t":"2026-09-29T15:30:00Z","v":1594571,"vw":13.267992},{"c":13.2701,"h":13.2985,"l":13.25,"n":821,"o":13.275,"t":"2026-09-29T15:45:00Z","v":1965536,"vw":13.277033},{"c":13.29,"h":13.295,"l":13.2611,"n":924,"o":13.27,"t":"2026-09-29T16:00:00Z","v":1748695,"vw":13.283212},{"c":13.2701,"h":13.2999,"l":13.265,"n":393,"o":13.29,"t":"2026-09-29T16:15:00Z","v":1041476,"vw":13.28516},{"c":13.325,"h":13.325,"l":13.275,"n":798,"o":13.28,"t":"2026-09-29T16:30:00Z","v":1425976,"vw":13.288541},{"c":13.31,"h":13.3388,"l":13.285,"n":723,"o":13.325,"t":"2026-09-29T16:45:00Z","v":1357149,"vw":13.308105},{"c":13.31,"h":13.33,"l":13.3099,"n":579,"o":13.315,"t":"2026-09-29T17:00:00Z","v":783350,"vw":13.318985},{"c":13.285,"h":13.325,"l":13.275,"n":289,"o":13.3099,"t":"2026-09-29T17:15:00Z","v":704552,"vw":13.305654},{"c":13.2901,"h":13.305,"l":13.275,"n":265,"o":13.285,"t":"2026-09-29T17:30:00Z","v":735962,"vw":13.290355},{"c":13.3285,"h":13.335,"l":13.2801,"n":413,"o":13.29,"t":"2026-09-29T17:45:00Z","v":1115985,"vw":13.305335},{"c":13.265,"h":13.325,"l":13.2601,"n":828,"o":13.32,"t":"2026-09-29T18:00:00Z","v":1912463,"vw":13.288361},{"c":13.2599,"h":13.27,"l":13.24,"n":352,"o":13.2601,"t":"2026-09-29T18:15:00Z","v":940931,"vw":13.255129},{"c":13.2201,"h":13.275,"l":13.205,"n":425,"o":13.2599,"t":"2026-09-29T18:30:00Z","v":1190584,"vw":13.248588},{"c":13.215,"h":13.235,"l":13.215,"n":259,"o":13.225,"t":"2026-09-29T18:45:00Z","v":713513,"vw":13.224419},{"c":13.2301,"h":13.24,"l":13.2101,"n":264,"o":13.215,"t":"2026-09-29T19:00:00Z","v":715822,"vw":13.225149},{"c":13.2301,"h":13.24,"l":13.225,"n":328,"o":13.2312,"t":"2026-09-29T19:15:00Z","v":636476,"vw":13.232108},{"c":13.2599,"h":13.2599,"l":13.225,"n":414,"o":13.24,"t":"2026-09-29T19:30:00Z","v":816406,"vw":13.236245},{"c":13.24,"h":13.265,"l":13.22,"n":1226,"o":13.2599,"t":"2026-09-29T19:45:00Z","v":1751523,"vw":13.245739},{"c":13.23,"h":13.25,"l":13.23,"n":20,"o":13.25,"t":"2026-09-29T20:00:00Z","v":51618,"vw":13.238909},{"c":13.22,"h":13.24,"l":13.22,"n":5,"o":13.24,"t":"2026-09-29T20:15:00Z","v":1885,"vw":13.228581},{"c":13.2,"h":13.21,"l":13.2,"n":11,"o":13.21,"t":"2026-09-29T20:30:00Z","v":2133,"vw":13.208924},{"c":13.2085,"h":13.209,"l":13.2085,"n":2,"o":13.209,"t":"2026-09-29T20:45:00Z","v":300,"vw":13.208833},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-09-29T21:00:00Z","v":410,"vw":13.21},{"c":13.18,"h":13.2,"l":13.18,"n":8,"o":13.2,"t":"2026-09-29T22:00:00Z","v":10115,"vw":13.180324},{"c":13.1797,"h":13.1797,"l":13.1797,"n":1,"o":13.1797,"t":"2026-09-29T22:15:00Z","v":100,"vw":13.1797},{"c":13.2,"h":13.2005,"l":13.19,"n":12,"o":13.19,"t":"2026-09-29T22:30:00Z","v":11315,"vw":13.19939},{"c":13.1905,"h":13.2,"l":13.1905,"n":2,"o":13.2,"t":"2026-09-29T23:00:00Z","v":5300,"vw":13.199462},{"c":13.1985,"h":13.1985,"l":13.1985,"n":1,"o":13.1985,"t":"2026-09-29T23:15:00Z","v":3100,"vw":13.1985},{"c":13.182,"h":13.182,"l":13.182,"n":1,"o":13.182,"t":"2026-09-29T23:30:00Z","v":350,"vw":13.182},{"c":13.17,"h":13.1715,"l":13.17,"n":5,"o":13.1715,"t":"2026-09-29T23:45:00Z","v":6825,"vw":13.170049},{"c":13.2,"h":13.27,"l":13.17,"n":156,"o":13.18,"t":"2026-09-30T08:00:00Z","v":45823,"vw":13.231057},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-30T08:30:00Z","v":4900,"vw":13.2},{"c":13.22,"h":13.23,"l":13.22,"n":13,"o":13.23,"t":"2026-09-30T08:45:00Z","v":1400,"vw":13.222143},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-09-30T09:00:00Z","v":299,"vw":13.24},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-09-30T09:15:00Z","v":100,"vw":13.24},{"c":13.259,"h":13.26,"l":13.259,"n":2,"o":13.26,"t":"2026-09-30T10:00:00Z","v":200,"vw":13.2595},{"c":13.259,"h":13.27,"l":13.259,"n":2,"o":13.27,"t":"2026-09-30T10:15:00Z","v":499,"vw":13.267796},{"c":13.28,"h":13.28,"l":13.27,"n":2,"o":13.27,"t":"2026-09-30T10:30:00Z","v":961,"vw":13.271041},{"c":13.3191,"h":13.3191,"l":13.28,"n":11,"o":13.288,"t":"2026-09-30T11:00:00Z","v":4504,"vw":13.288438},{"c":13.2885,"h":13.33,"l":13.2885,"n":8,"o":13.3285,"t":"2026-09-30T11:15:00Z","v":19668,"vw":13.327478},{"c":13.25,"h":13.27,"l":13.25,"n":2,"o":13.27,"t":"2026-09-30T11:30:00Z","v":249,"vw":13.258032},{"c":13.28,"h":13.282,"l":13.28,"n":2,"o":13.282,"t":"2026-09-30T11:45:00Z","v":600,"vw":13.281667},{"c":13.3,"h":13.3,"l":13.2701,"n":9,"o":13.2799,"t":"2026-09-30T12:00:00Z","v":4842,"vw":13.275807},{"c":13.24,"h":13.31,"l":13.24,"n":66,"o":13.29,"t":"2026-09-30T12:15:00Z","v":5820,"vw":13.275588},{"c":13.15,"h":13.21,"l":13.11,"n":103,"o":13.21,"t":"2026-09-30T12:30:00Z","v":54480,"vw":13.14927},{"c":13.1515,"h":13.1817,"l":13.1309,"n":30,"o":13.16,"t":"2026-09-30T12:45:00Z","v":18258,"vw":13.162622},{"c":13.13,"h":13.14,"l":13.12,"n":128,"o":13.1302,"t":"2026-09-30T13:00:00Z","v":192135,"vw":13.122887},{"c":13.17,"h":13.17,"l":13.1391,"n":42,"o":13.1391,"t":"2026-09-30T13:15:00Z","v":41944,"vw":13.159782},{"c":13.12,"h":13.18,"l":13.08,"n":1686,"o":13.16,"t":"2026-09-30T13:30:00Z","v":1278337,"vw":13.127263},{"c":13.055,"h":13.1589,"l":13.05,"n":4034,"o":13.11,"t":"2026-09-30T13:45:00Z","v":2194609,"vw":13.110887},{"c":13.0589,"h":13.08,"l":13,"n":12583,"o":13.05,"t":"2026-09-30T14:00:00Z","v":1970764,"vw":13.041755},{"c":13.06,"h":13.075,"l":13.03,"n":1077,"o":13.055,"t":"2026-09-30T14:15:00Z","v":1175839,"vw":13.056299},{"c":13.0812,"h":13.0999,"l":13.0401,"n":1108,"o":13.065,"t":"2026-09-30T14:30:00Z","v":2243586,"vw":13.07595},{"c":13.045,"h":13.0899,"l":13.0127,"n":1010,"o":13.0899,"t":"2026-09-30T14:45:00Z","v":1566213,"vw":13.042539},{"c":13.0601,"h":13.07,"l":13.04,"n":1271,"o":13.045,"t":"2026-09-30T15:00:00Z","v":2010136,"vw":13.056321},{"c":13.03,"h":13.0799,"l":13.03,"n":1482,"o":13.0601,"t":"2026-09-30T15:15:00Z","v":1441736,"vw":13.05775},{"c":13.055,"h":13.055,"l":13.02,"n":4220,"o":13.0301,"t":"2026-09-30T15:30:00Z","v":1318468,"vw":13.034762},{"c":13.02,"h":13.06,"l":12.9901,"n":4051,"o":13.055,"t":"2026-09-30T15:45:00Z","v":1084520,"vw":13.025503},{"c":13.005,"h":13.03,"l":13,"n":4460,"o":13.02,"t":"2026-09-30T16:00:00Z","v":1225914,"vw":13.015816},{"c":13.04,"h":13.04,"l":13.005,"n":752,"o":13.0098,"t":"2026-09-30T16:15:00Z","v":1175503,"vw":13.028253},{"c":13.03,"h":13.0689,"l":13.02,"n":2036,"o":13.045,"t":"2026-09-30T16:30:00Z","v":1311339,"vw":13.046011},{"c":13.0301,"h":13.055,"l":13.025,"n":446,"o":13.0299,"t":"2026-09-30T16:45:00Z","v":1060207,"vw":13.042782},{"c":13.0501,"h":13.055,"l":13.02,"n":233,"o":13.0399,"t":"2026-09-30T17:00:00Z","v":722465,"vw":13.036763},{"c":13.0901,"h":13.115,"l":13.055,"n":517,"o":13.0599,"t":"2026-09-30T17:15:00Z","v":1403375,"vw":13.088258},{"c":13.065,"h":13.09,"l":13.0501,"n":280,"o":13.09,"t":"2026-09-30T17:30:00Z","v":964391,"vw":13.072837},{"c":13.0311,"h":13.065,"l":13.03,"n":475,"o":13.065,"t":"2026-09-30T17:45:00Z","v":699042,"vw":13.044452},{"c":13.035,"h":13.0699,"l":13.0311,"n":3823,"o":13.0399,"t":"2026-09-30T18:00:00Z","v":1031856,"vw":13.047734},{"c":13.0599,"h":13.0799,"l":13.035,"n":1020,"o":13.035,"t":"2026-09-30T18:15:00Z","v":668896,"vw":13.057337},{"c":13.0601,"h":13.085,"l":13.0512,"n":738,"o":13.0512,"t":"2026-09-30T18:30:00Z","v":725102,"vw":13.067667},{"c":13.0703,"h":13.09,"l":13.06,"n":1314,"o":13.0601,"t":"2026-09-30T18:45:00Z","v":1131002,"vw":13.076214},{"c":13.045,"h":13.075,"l":13.04,"n":2855,"o":13.0713,"t":"2026-09-30T19:00:00Z","v":491160,"vw":13.060257},{"c":13.055,"h":13.06,"l":13.045,"n":3221,"o":13.0499,"t":"2026-09-30T19:15:00Z","v":578073,"vw":13.052548},{"c":13.0599,"h":13.07,"l":13.03,"n":5292,"o":13.0599,"t":"2026-09-30T19:30:00Z","v":1044085,"vw":13.053388},{"c":13.185,"h":13.19,"l":13.0515,"n":2438,"o":13.06,"t":"2026-09-30T19:45:00Z","v":3094381,"vw":13.114873},{"c":13.16,"h":13.2295,"l":13.16,"n":137,"o":13.18,"t":"2026-09-30T20:00:00Z","v":52571,"vw":13.189273},{"c":13.1405,"h":13.16,"l":13.1405,"n":11,"o":13.16,"t":"2026-09-30T20:15:00Z","v":18734,"vw":13.150635},{"c":13.14,"h":13.14,"l":13.14,"n":9,"o":13.14,"t":"2026-09-30T20:30:00Z","v":2183,"vw":13.14},{"c":13.16,"h":13.17,"l":13.15,"n":20,"o":13.15,"t":"2026-09-30T20:45:00Z","v":17462,"vw":13.160117},{"c":13.17,"h":13.17,"l":13.15,"n":4,"o":13.15,"t":"2026-09-30T21:00:00Z","v":1324,"vw":13.155913},{"c":13.1879,"h":13.1879,"l":13.1609,"n":4,"o":13.1609,"t":"2026-09-30T21:15:00Z","v":3270,"vw":13.179607},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-09-30T21:45:00Z","v":100,"vw":13.19},{"c":13.1569,"h":13.16,"l":13.1429,"n":9,"o":13.16,"t":"2026-09-30T22:00:00Z","v":1303,"vw":13.157757},{"c":13.14,"h":13.1869,"l":13.14,"n":7,"o":13.1869,"t":"2026-09-30T22:15:00Z","v":785,"vw":13.147138},{"c":13.119,"h":13.13,"l":13.119,"n":9,"o":13.13,"t":"2026-09-30T22:30:00Z","v":1658,"vw":13.121875},{"c":13.12,"h":13.12,"l":13.1199,"n":7,"o":13.12,"t":"2026-09-30T22:45:00Z","v":4430,"vw":13.119955},{"c":13.13,"h":13.13,"l":13.1199,"n":12,"o":13.12,"t":"2026-09-30T23:00:00Z","v":4332,"vw":13.120439},{"c":13.11,"h":13.12,"l":13.11,"n":5,"o":13.12,"t":"2026-09-30T23:15:00Z","v":786,"vw":13.113557},{"c":13.0933,"h":13.1,"l":13.0933,"n":13,"o":13.1,"t":"2026-09-30T23:30:00Z","v":8847,"vw":13.099634},{"c":13.09,"h":13.09,"l":13.08,"n":5,"o":13.08,"t":"2026-09-30T23:45:00Z","v":4100,"vw":13.089754},{"c":13.07,"h":13.07,"l":12.79,"n":496,"o":13.05,"t":"2026-10-01T08:00:00Z","v":245284,"vw":12.971743},{"c":13.07,"h":13.09,"l":13.07,"n":103,"o":13.07,"t":"2026-10-01T08:15:00Z","v":127627,"vw":13.076904},{"c":13.08,"h":13.12,"l":13.06,"n":44,"o":13.12,"t":"2026-10-01T08:30:00Z","v":165530,"vw":13.089245},{"c":13.06,"h":13.09,"l":13.05,"n":29,"o":13.09,"t":"2026-10-01T08:45:00Z","v":130111,"vw":13.072194},{"c":13.03,"h":13.05,"l":13.02,"n":43,"o":13.05,"t":"2026-10-01T09:00:00Z","v":55458,"vw":13.037371},{"c":13.01,"h":13.02,"l":13.01,"n":6,"o":13.02,"t":"2026-10-01T09:15:00Z","v":30000,"vw":13.012101},{"c":13.02,"h":13.02,"l":13.01,"n":5,"o":13.01,"t":"2026-10-01T09:30:00Z","v":16015,"vw":13.012688},{"c":13.03,"h":13.03,"l":13.03,"n":4,"o":13.03,"t":"2026-10-01T09:45:00Z","v":31698,"vw":13.03},{"c":13.05,"h":13.07,"l":13.03,"n":556,"o":13.04,"t":"2026-10-01T10:00:00Z","v":18561,"vw":13.042793},{"c":13.0201,"h":13.04,"l":13.01,"n":25,"o":13.04,"t":"2026-10-01T10:15:00Z","v":44010,"vw":13.030486},{"c":13,"h":13.02,"l":13,"n":164,"o":13.02,"t":"2026-10-01T10:30:00Z","v":2195,"vw":13.009367},{"c":12.975,"h":12.98,"l":12.96,"n":268,"o":12.98,"t":"2026-10-01T10:45:00Z","v":16516,"vw":12.969089},{"c":13.02,"h":13.02,"l":12.96,"n":266,"o":12.96,"t":"2026-10-01T11:00:00Z","v":40605,"vw":12.998998},{"c":13.05,"h":13.0615,"l":13.04,"n":17,"o":13.05,"t":"2026-10-01T11:15:00Z","v":16998,"vw":13.050643},{"c":13.028,"h":13.05,"l":13.02,"n":31,"o":13.05,"t":"2026-10-01T11:30:00Z","v":48684,"vw":13.031495},{"c":13.018,"h":13.018,"l":13,"n":26,"o":13.01,"t":"2026-10-01T11:45:00Z","v":30226,"vw":13.00521},{"c":13.03,"h":13.04,"l":13.01,"n":36,"o":13.019,"t":"2026-10-01T12:00:00Z","v":49040,"vw":13.035077},{"c":13.05,"h":13.051,"l":13.03,"n":285,"o":13.04,"t":"2026-10-01T12:15:00Z","v":272774,"vw":13.045977},{"c":13.02,"h":13.04,"l":13.02,"n":29,"o":13.04,"t":"2026-10-01T12:30:00Z","v":6716,"vw":13.028446},{"c":13.07,"h":13.0718,"l":13.0409,"n":21,"o":13.0499,"t":"2026-10-01T12:45:00Z","v":5804,"vw":13.057748},{"c":13.05,"h":13.07,"l":13.0401,"n":11,"o":13.0685,"t":"2026-10-01T13:00:00Z","v":8850,"vw":13.054373},{"c":13.09,"h":13.09,"l":13.06,"n":166,"o":13.07,"t":"2026-10-01T13:15:00Z","v":178799,"vw":13.082023},{"c":13.12,"h":13.14,"l":13.04,"n":897,"o":13.09,"t":"2026-10-01T13:30:00Z","v":1524856,"vw":13.099209},{"c":13.135,"h":13.17,"l":13.0898,"n":1099,"o":13.1199,"t":"2026-10-01T13:45:00Z","v":2149677,"vw":13.130257},{"c":13.22,"h":13.27,"l":13.13,"n":1566,"o":13.1301,"t":"2026-10-01T14:00:00Z","v":2375075,"vw":13.210905},{"c":13.2398,"h":13.29,"l":13.2099,"n":1665,"o":13.215,"t":"2026-10-01T14:15:00Z","v":2056852,"vw":13.245754},{"c":13.1901,"h":13.255,"l":13.1511,"n":1707,"o":13.24,"t":"2026-10-01T14:30:00Z","v":1850512,"vw":13.200797},{"c":13.23,"h":13.2489,"l":13.165,"n":3769,"o":13.1901,"t":"2026-10-01T14:45:00Z","v":2018701,"vw":13.212565},{"c":13.25,"h":13.3101,"l":13.225,"n":6480,"o":13.23,"t":"2026-10-01T15:00:00Z","v":2134590,"vw":13.272242},{"c":13.2201,"h":13.255,"l":13.19,"n":2565,"o":13.245,"t":"2026-10-01T15:15:00Z","v":3788127,"vw":13.216031},{"c":13.285,"h":13.305,"l":13.225,"n":4487,"o":13.2298,"t":"2026-10-01T15:30:00Z","v":2376448,"vw":13.261599},{"c":13.2499,"h":13.3099,"l":13.23,"n":3170,"o":13.285,"t":"2026-10-01T15:45:00Z","v":2358385,"vw":13.27095},{"c":13.2601,"h":13.27,"l":13.2201,"n":2328,"o":13.25,"t":"2026-10-01T16:00:00Z","v":2373636,"vw":13.240234},{"c":13.2401,"h":13.26,"l":13.225,"n":2285,"o":13.26,"t":"2026-10-01T16:15:00Z","v":1577684,"vw":13.242205},{"c":13.2201,"h":13.25,"l":13.1911,"n":2037,"o":13.25,"t":"2026-10-01T16:30:00Z","v":1503257,"vw":13.222313},{"c":13.265,"h":13.29,"l":13.205,"n":6908,"o":13.2211,"t":"2026-10-01T16:45:00Z","v":1951280,"vw":13.244436},{"c":13.195,"h":13.265,"l":13.185,"n":4933,"o":13.26,"t":"2026-10-01T17:00:00Z","v":1324145,"vw":13.219942},{"c":13.0899,"h":13.21,"l":13.0812,"n":867,"o":13.2,"t":"2026-10-01T17:15:00Z","v":1140551,"vw":13.1305},{"c":13.045,"h":13.085,"l":13.03,"n":933,"o":13.08,"t":"2026-10-01T17:30:00Z","v":2778814,"vw":13.060862},{"c":13.095,"h":13.105,"l":13.0111,"n":631,"o":13.045,"t":"2026-10-01T17:45:00Z","v":1589163,"vw":13.057123},{"c":13.14,"h":13.1699,"l":13.09,"n":1050,"o":13.09,"t":"2026-10-01T18:00:00Z","v":1375752,"vw":13.12859},{"c":13.08,"h":13.14,"l":13.08,"n":791,"o":13.13,"t":"2026-10-01T18:15:00Z","v":1714279,"vw":13.113246},{"c":13.0801,"h":13.1,"l":13.055,"n":358,"o":13.09,"t":"2026-10-01T18:30:00Z","v":522881,"vw":13.077635},{"c":13.06,"h":13.085,"l":13.055,"n":578,"o":13.085,"t":"2026-10-01T18:45:00Z","v":692901,"vw":13.069842},{"c":13.0801,"h":13.0889,"l":13.045,"n":408,"o":13.0562,"t":"2026-10-01T19:00:00Z","v":776946,"vw":13.072363},{"c":13.08,"h":13.0962,"l":13.075,"n":274,"o":13.0899,"t":"2026-10-01T19:15:00Z","v":692389,"vw":13.085643},{"c":13.075,"h":13.095,"l":13.0603,"n":1503,"o":13.08,"t":"2026-10-01T19:30:00Z","v":810705,"vw":13.078489},{"c":13.11,"h":13.1299,"l":13.0323,"n":1487,"o":13.075,"t":"2026-10-01T19:45:00Z","v":1400716,"vw":13.076582},{"c":13.08,"h":13.1,"l":13.08,"n":19,"o":13.1,"t":"2026-10-01T20:00:00Z","v":39408,"vw":13.095672},{"c":13.1,"h":13.1,"l":13.09,"n":4,"o":13.09,"t":"2026-10-01T20:30:00Z","v":4253,"vw":13.092941},{"c":13.1199,"h":13.1199,"l":13.1,"n":9,"o":13.1,"t":"2026-10-01T20:45:00Z","v":5632,"vw":13.106078},{"c":13.1173,"h":13.1173,"l":13.1,"n":2,"o":13.1,"t":"2026-10-01T21:15:00Z","v":799,"vw":13.10433},{"c":13.12,"h":13.12,"l":13.1187,"n":5,"o":13.1187,"t":"2026-10-01T21:30:00Z","v":536,"vw":13.119307},{"c":13.1,"h":13.12,"l":13.09,"n":7,"o":13.12,"t":"2026-10-01T22:00:00Z","v":1964,"vw":13.095925},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-01T22:15:00Z","v":100,"vw":13.1},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-01T22:30:00Z","v":200,"vw":13.09},{"c":13.055,"h":13.09,"l":13.052,"n":9,"o":13.09,"t":"2026-10-01T22:45:00Z","v":21809,"vw":13.054276},{"c":13.05,"h":13.05,"l":13.045,"n":6,"o":13.045,"t":"2026-10-01T23:00:00Z","v":5301,"vw":13.046509},{"c":13.0515,"h":13.0515,"l":13.0515,"n":1,"o":13.0515,"t":"2026-10-01T23:15:00Z","v":200,"vw":13.0515},{"c":13.081,"h":13.081,"l":13.08,"n":2,"o":13.08,"t":"2026-10-01T23:30:00Z","v":200,"vw":13.0805},{"c":13.0515,"h":13.0515,"l":13.0515,"n":1,"o":13.0515,"t":"2026-10-01T23:45:00Z","v":300,"vw":13.0515},{"c":12.91,"h":13.04,"l":12.9,"n":389,"o":12.94,"t":"2026-10-02T08:00:00Z","v":194303,"vw":12.974798},{"c":12.92,"h":12.93,"l":12.9199,"n":10,"o":12.9199,"t":"2026-10-02T08:15:00Z","v":9899,"vw":12.925368},{"c":12.92,"h":12.93,"l":12.92,"n":14,"o":12.92,"t":"2026-10-02T08:30:00Z","v":5539,"vw":12.921121},{"c":12.9,"h":12.91,"l":12.89,"n":17,"o":12.91,"t":"2026-10-02T08:45:00Z","v":9045,"vw":12.907366},{"c":12.9197,"h":12.9197,"l":12.9,"n":6,"o":12.9,"t":"2026-10-02T09:15:00Z","v":11335,"vw":12.901962},{"c":12.91,"h":12.91,"l":12.91,"n":5,"o":12.91,"t":"2026-10-02T09:30:00Z","v":15533,"vw":12.91},{"c":12.92,"h":12.92,"l":12.89,"n":28,"o":12.9199,"t":"2026-10-02T09:45:00Z","v":105096,"vw":12.910583},{"c":12.93,"h":12.93,"l":12.93,"n":3,"o":12.93,"t":"2026-10-02T10:00:00Z","v":23106,"vw":12.93},{"c":12.95,"h":12.96,"l":12.94,"n":17,"o":12.94,"t":"2026-10-02T10:15:00Z","v":25620,"vw":12.955383},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-02T10:30:00Z","v":105,"vw":12.95},{"c":12.93,"h":12.93,"l":12.93,"n":10,"o":12.93,"t":"2026-10-02T10:45:00Z","v":35014,"vw":12.93},{"c":12.95,"h":12.96,"l":12.921,"n":36,"o":12.94,"t":"2026-10-02T11:00:00Z","v":54073,"vw":12.940524},{"c":12.9299,"h":12.9515,"l":12.9299,"n":8,"o":12.95,"t":"2026-10-02T11:15:00Z","v":2202,"vw":12.939768},{"c":12.9392,"h":12.94,"l":12.93,"n":4,"o":12.93,"t":"2026-10-02T11:30:00Z","v":9650,"vw":12.93512},{"c":12.98,"h":12.99,"l":12.97,"n":18,"o":12.97,"t":"2026-10-02T11:45:00Z","v":19877,"vw":12.979338},{"c":12.97,"h":12.9893,"l":12.96,"n":29,"o":12.9709,"t":"2026-10-02T12:00:00Z","v":16711,"vw":12.973527},{"c":12.93,"h":12.97,"l":12.93,"n":82,"o":12.97,"t":"2026-10-02T12:15:00Z","v":20651,"vw":12.956281},{"c":12.82,"h":12.93,"l":12.7982,"n":271,"o":12.93,"t":"2026-10-02T12:30:00Z","v":149481,"vw":12.83702},{"c":12.77,"h":12.831,"l":12.77,"n":78,"o":12.83,"t":"2026-10-02T12:45:00Z","v":71235,"vw":12.791149},{"c":12.769,"h":12.78,"l":12.73,"n":144,"o":12.78,"t":"2026-10-02T13:00:00Z","v":35368,"vw":12.759224},{"c":12.78,"h":12.79,"l":12.77,"n":86,"o":12.78,"t":"2026-10-02T13:15:00Z","v":60431,"vw":12.778592},{"c":12.7701,"h":12.8699,"l":12.7699,"n":1130,"o":12.79,"t":"2026-10-02T13:30:00Z","v":1670274,"vw":12.80818},{"c":12.77,"h":12.8299,"l":12.75,"n":2507,"o":12.77,"t":"2026-10-02T13:45:00Z","v":3400538,"vw":12.775847},{"c":12.721,"h":12.781,"l":12.7,"n":3714,"o":12.77,"t":"2026-10-02T14:00:00Z","v":2099127,"vw":12.736414},{"c":12.695,"h":12.7399,"l":12.68,"n":1880,"o":12.721,"t":"2026-10-02T14:15:00Z","v":990678,"vw":12.702106},{"c":12.7189,"h":12.73,"l":12.6901,"n":967,"o":12.695,"t":"2026-10-02T14:30:00Z","v":1899176,"vw":12.713051},{"c":12.7701,"h":12.79,"l":12.7,"n":1132,"o":12.7199,"t":"2026-10-02T14:45:00Z","v":2281539,"vw":12.746601},{"c":12.855,"h":12.8809,"l":12.7601,"n":1239,"o":12.775,"t":"2026-10-02T15:00:00Z","v":2712710,"vw":12.817521},{"c":12.87,"h":12.9299,"l":12.84,"n":808,"o":12.85,"t":"2026-10-02T15:15:00Z","v":1670140,"vw":12.886991},{"c":12.8501,"h":12.895,"l":12.8411,"n":618,"o":12.87,"t":"2026-10-02T15:30:00Z","v":1349026,"vw":12.861112},{"c":12.84,"h":12.87,"l":12.83,"n":694,"o":12.8501,"t":"2026-10-02T15:45:00Z","v":1507828,"vw":12.845798},{"c":12.815,"h":12.84,"l":12.81,"n":507,"o":12.83,"t":"2026-10-02T16:00:00Z","v":1060123,"vw":12.82341},{"c":12.8501,"h":12.86,"l":12.81,"n":579,"o":12.8199,"t":"2026-10-02T16:15:00Z","v":1532720,"vw":12.83559},{"c":12.8701,"h":12.875,"l":12.83,"n":548,"o":12.855,"t":"2026-10-02T16:30:00Z","v":1443138,"vw":12.853365},{"c":12.86,"h":12.88,"l":12.85,"n":360,"o":12.875,"t":"2026-10-02T16:45:00Z","v":763597,"vw":12.863664},{"c":12.87,"h":12.875,"l":12.825,"n":530,"o":12.855,"t":"2026-10-02T17:00:00Z","v":1223801,"vw":12.850862},{"c":12.905,"h":12.9199,"l":12.8501,"n":1102,"o":12.865,"t":"2026-10-02T17:15:00Z","v":1661187,"vw":12.88965},{"c":12.89,"h":12.92,"l":12.88,"n":1590,"o":12.91,"t":"2026-10-02T17:30:00Z","v":1136765,"vw":12.899629},{"c":12.88,"h":12.895,"l":12.865,"n":3247,"o":12.89,"t":"2026-10-02T17:45:00Z","v":1005392,"vw":12.882695},{"c":12.8701,"h":12.8899,"l":12.8701,"n":3034,"o":12.8799,"t":"2026-10-02T18:00:00Z","v":973888,"vw":12.879966},{"c":12.8801,"h":12.9061,"l":12.8701,"n":8304,"o":12.8701,"t":"2026-10-02T18:15:00Z","v":1111825,"vw":12.891701},{"c":12.8801,"h":12.9,"l":12.88,"n":1190,"o":12.8899,"t":"2026-10-02T18:30:00Z","v":787575,"vw":12.889887},{"c":12.875,"h":12.885,"l":12.875,"n":242,"o":12.88,"t":"2026-10-02T18:45:00Z","v":454602,"vw":12.879838},{"c":12.885,"h":12.89,"l":12.87,"n":807,"o":12.8799,"t":"2026-10-02T19:00:00Z","v":356091,"vw":12.882002},{"c":12.875,"h":12.8899,"l":12.865,"n":1672,"o":12.88,"t":"2026-10-02T19:15:00Z","v":948431,"vw":12.87761},{"c":12.86,"h":12.875,"l":12.84,"n":1528,"o":12.875,"t":"2026-10-02T19:30:00Z","v":657070,"vw":12.860337},{"c":12.86,"h":12.88,"l":12.845,"n":819,"o":12.855,"t":"2026-10-02T19:45:00Z","v":1147699,"vw":12.860272},{"c":12.8415,"h":12.87,"l":12.84,"n":33,"o":12.87,"t":"2026-10-02T20:00:00Z","v":31568,"vw":12.860224},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-02T20:15:00Z","v":400,"vw":12.85},{"c":12.86,"h":12.86,"l":12.85,"n":2,"o":12.85,"t":"2026-10-02T20:30:00Z","v":350,"vw":12.855714},{"c":12.87,"h":12.88,"l":12.87,"n":7,"o":12.878,"t":"2026-10-02T20:45:00Z","v":3605,"vw":12.878111},{"c":12.87,"h":12.87,"l":12.86,"n":6,"o":12.87,"t":"2026-10-02T21:00:00Z","v":970,"vw":12.865876},{"c":12.8769,"h":12.8769,"l":12.8769,"n":1,"o":12.8769,"t":"2026-10-02T21:15:00Z","v":120,"vw":12.8769},{"c":12.8776,"h":12.8776,"l":12.8776,"n":1,"o":12.8776,"t":"2026-10-02T21:30:00Z","v":500,"vw":12.8776},{"c":12.88,"h":12.88,"l":12.88,"n":4,"o":12.88,"t":"2026-10-02T21:45:00Z","v":6000,"vw":12.88},{"c":12.8631,"h":12.8631,"l":12.8631,"n":2,"o":12.8631,"t":"2026-10-02T22:15:00Z","v":155,"vw":12.8631},{"c":12.876,"h":12.876,"l":12.876,"n":2,"o":12.876,"t":"2026-10-02T22:30:00Z","v":101,"vw":12.876},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-02T22:45:00Z","v":128,"vw":12.86},{"c":12.856,"h":12.8572,"l":12.856,"n":2,"o":12.8572,"t":"2026-10-02T23:00:00Z","v":2648,"vw":12.856611},{"c":12.8754,"h":12.8754,"l":12.8754,"n":1,"o":12.8754,"t":"2026-10-02T23:15:00Z","v":200,"vw":12.8754},{"c":12.85,"h":12.9,"l":12.8401,"n":71,"o":12.87,"t":"2026-10-05T08:00:00Z","v":34903,"vw":12.88107},{"c":12.85,"h":12.85,"l":12.8401,"n":4,"o":12.8401,"t":"2026-10-05T08:15:00Z","v":1049,"vw":12.847169},{"c":12.9,"h":12.9,"l":12.86,"n":83,"o":12.86,"t":"2026-10-05T08:30:00Z","v":4175,"vw":12.884381},{"c":12.89,"h":12.94,"l":12.8899,"n":25,"o":12.91,"t":"2026-10-05T08:45:00Z","v":5420,"vw":12.907647},{"c":12.93,"h":12.94,"l":12.93,"n":4,"o":12.93,"t":"2026-10-05T09:30:00Z","v":320,"vw":12.933333},{"c":12.92,"h":12.94,"l":12.92,"n":2,"o":12.94,"t":"2026-10-05T09:45:00Z","v":1150,"vw":12.922609},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-05T10:00:00Z","v":100,"vw":12.93},{"c":12.93,"h":12.93,"l":12.92,"n":4,"o":12.92,"t":"2026-10-05T10:15:00Z","v":4420,"vw":12.920226},{"c":12.94,"h":12.94,"l":12.94,"n":43,"o":12.94,"t":"2026-10-05T10:30:00Z","v":6764,"vw":12.94},{"c":12.89,"h":12.9199,"l":12.88,"n":10,"o":12.9199,"t":"2026-10-05T10:45:00Z","v":4268,"vw":12.898857},{"c":12.92,"h":12.92,"l":12.9,"n":22,"o":12.91,"t":"2026-10-05T11:00:00Z","v":7735,"vw":12.913898},{"c":12.8791,"h":12.9,"l":12.8609,"n":22,"o":12.9,"t":"2026-10-05T11:15:00Z","v":9192,"vw":12.87897},{"c":12.9,"h":12.9,"l":12.8701,"n":13,"o":12.8891,"t":"2026-10-05T11:30:00Z","v":7495,"vw":12.883592},{"c":12.9097,"h":12.91,"l":12.9097,"n":4,"o":12.91,"t":"2026-10-05T11:45:00Z","v":1247,"vw":12.909727},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-05T12:00:00Z","v":2261,"vw":12.9},{"c":12.92,"h":12.92,"l":12.91,"n":8,"o":12.91,"t":"2026-10-05T12:15:00Z","v":2936,"vw":12.912512},{"c":12.921,"h":12.9215,"l":12.92,"n":13,"o":12.92,"t":"2026-10-05T12:30:00Z","v":14358,"vw":12.9205},{"c":12.92,"h":12.94,"l":12.9115,"n":4,"o":12.94,"t":"2026-10-05T12:45:00Z","v":2602,"vw":12.93375},{"c":12.9,"h":12.9182,"l":12.9,"n":10,"o":12.9182,"t":"2026-10-05T13:00:00Z","v":2460,"vw":12.901569},{"c":12.88,"h":12.91,"l":12.88,"n":13,"o":12.9001,"t":"2026-10-05T13:15:00Z","v":7883,"vw":12.89295},{"c":12.7501,"h":12.87,"l":12.74,"n":457,"o":12.87,"t":"2026-10-05T13:30:00Z","v":634726,"vw":12.772871},{"c":12.7899,"h":12.7999,"l":12.725,"n":969,"o":12.7499,"t":"2026-10-05T13:45:00Z","v":1846959,"vw":12.769741},{"c":12.765,"h":12.819,"l":12.755,"n":691,"o":12.7899,"t":"2026-10-05T14:00:00Z","v":1233624,"vw":12.782379},{"c":12.7299,"h":12.77,"l":12.71,"n":534,"o":12.765,"t":"2026-10-05T14:15:00Z","v":905743,"vw":12.730169},{"c":12.74,"h":12.755,"l":12.72,"n":661,"o":12.72,"t":"2026-10-05T14:30:00Z","v":1440459,"vw":12.742868},{"c":12.71,"h":12.7489,"l":12.705,"n":581,"o":12.7489,"t":"2026-10-05T14:45:00Z","v":1007517,"vw":12.719736},{"c":12.725,"h":12.74,"l":12.7,"n":827,"o":12.71,"t":"2026-10-05T15:00:00Z","v":1788157,"vw":12.722187},{"c":12.725,"h":12.74,"l":12.715,"n":514,"o":12.7289,"t":"2026-10-05T15:15:00Z","v":1079545,"vw":12.726681},{"c":12.715,"h":12.74,"l":12.7111,"n":1019,"o":12.721,"t":"2026-10-05T15:30:00Z","v":409262,"vw":12.727869},{"c":12.72,"h":12.7351,"l":12.71,"n":306,"o":12.715,"t":"2026-10-05T15:45:00Z","v":544287,"vw":12.725105},{"c":12.735,"h":12.7399,"l":12.715,"n":490,"o":12.715,"t":"2026-10-05T16:00:00Z","v":1130011,"vw":12.728659},{"c":12.715,"h":12.75,"l":12.71,"n":194,"o":12.7398,"t":"2026-10-05T16:15:00Z","v":306038,"vw":12.728178},{"c":12.69,"h":12.72,"l":12.69,"n":364,"o":12.715,"t":"2026-10-05T16:30:00Z","v":504996,"vw":12.707928},{"c":12.705,"h":12.71,"l":12.69,"n":396,"o":12.6989,"t":"2026-10-05T16:45:00Z","v":783864,"vw":12.699473},{"c":12.695,"h":12.72,"l":12.69,"n":409,"o":12.705,"t":"2026-10-05T17:00:00Z","v":934809,"vw":12.707994},{"c":12.6899,"h":12.6989,"l":12.68,"n":211,"o":12.695,"t":"2026-10-05T17:15:00Z","v":327425,"vw":12.688013},{"c":12.67,"h":12.695,"l":12.67,"n":247,"o":12.6889,"t":"2026-10-05T17:30:00Z","v":362930,"vw":12.685448},{"c":12.665,"h":12.67,"l":12.65,"n":263,"o":12.66,"t":"2026-10-05T17:45:00Z","v":363343,"vw":12.660076},{"c":12.675,"h":12.69,"l":12.6611,"n":811,"o":12.6611,"t":"2026-10-05T18:00:00Z","v":433867,"vw":12.677997},{"c":12.655,"h":12.675,"l":12.65,"n":232,"o":12.67,"t":"2026-10-05T18:15:00Z","v":221974,"vw":12.667008},{"c":12.655,"h":12.66,"l":12.65,"n":105,"o":12.655,"t":"2026-10-05T18:30:00Z","v":70955,"vw":12.657491},{"c":12.65,"h":12.66,"l":12.64,"n":716,"o":12.655,"t":"2026-10-05T18:45:00Z","v":252182,"vw":12.650553},{"c":12.62,"h":12.645,"l":12.615,"n":571,"o":12.6411,"t":"2026-10-05T19:00:00Z","v":504753,"vw":12.63513},{"c":12.6199,"h":12.625,"l":12.61,"n":421,"o":12.62,"t":"2026-10-05T19:15:00Z","v":741821,"vw":12.619151},{"c":12.63,"h":12.64,"l":12.61,"n":477,"o":12.6199,"t":"2026-10-05T19:30:00Z","v":958528,"vw":12.623581},{"c":12.64,"h":12.67,"l":12.63,"n":845,"o":12.63,"t":"2026-10-05T19:45:00Z","v":1429820,"vw":12.648666},{"c":12.6415,"h":12.6415,"l":12.6395,"n":27,"o":12.64,"t":"2026-10-05T20:00:00Z","v":49600,"vw":12.640001},{"c":12.63,"h":12.64,"l":12.63,"n":13,"o":12.6315,"t":"2026-10-05T20:15:00Z","v":4358,"vw":12.634757},{"c":12.6399,"h":12.64,"l":12.63,"n":5,"o":12.63,"t":"2026-10-05T20:30:00Z","v":1254,"vw":12.637982},{"c":12.63,"h":12.63,"l":12.625,"n":3,"o":12.625,"t":"2026-10-05T20:45:00Z","v":7400,"vw":12.626081},{"c":12.63,"h":12.63,"l":12.6285,"n":2,"o":12.6285,"t":"2026-10-05T21:00:00Z","v":1000,"vw":12.62925},{"c":12.629,"h":12.629,"l":12.629,"n":3,"o":12.629,"t":"2026-10-05T21:15:00Z","v":2150,"vw":12.629},{"c":12.62,"h":12.62,"l":12.62,"n":12,"o":12.62,"t":"2026-10-05T21:30:00Z","v":25059,"vw":12.62},{"c":12.63,"h":12.63,"l":12.62,"n":5,"o":12.6298,"t":"2026-10-05T21:45:00Z","v":834,"vw":12.62752},{"c":12.61,"h":12.62,"l":12.61,"n":23,"o":12.62,"t":"2026-10-05T22:00:00Z","v":9399,"vw":12.61011},{"c":12.61,"h":12.62,"l":12.61,"n":5,"o":12.6115,"t":"2026-10-05T22:15:00Z","v":13480,"vw":12.617956},{"c":12.64,"h":12.64,"l":12.62,"n":5,"o":12.62,"t":"2026-10-05T22:30:00Z","v":3119,"vw":12.632187},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-05T22:45:00Z","v":2273,"vw":12.64},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-05T23:00:00Z","v":260,"vw":12.63},{"c":12.629,"h":12.629,"l":12.62,"n":7,"o":12.621,"t":"2026-10-05T23:45:00Z","v":1598,"vw":12.621308},{"c":12.63,"h":12.64,"l":12.59,"n":53,"o":12.6,"t":"2026-10-06T08:00:00Z","v":4084,"vw":12.623938},{"c":12.5999,"h":12.5999,"l":12.5999,"n":1,"o":12.5999,"t":"2026-10-06T08:15:00Z","v":200,"vw":12.5999},{"c":12.61,"h":12.61,"l":12.61,"n":101,"o":12.61,"t":"2026-10-06T08:30:00Z","v":13646,"vw":12.61},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-06T08:45:00Z","v":2274,"vw":12.59},{"c":12.58,"h":12.59,"l":12.58,"n":11,"o":12.58,"t":"2026-10-06T09:00:00Z","v":9660,"vw":12.583048},{"c":12.58,"h":12.58,"l":12.57,"n":4,"o":12.57,"t":"2026-10-06T09:15:00Z","v":2398,"vw":12.574166},{"c":12.57,"h":12.57,"l":12.57,"n":5,"o":12.57,"t":"2026-10-06T09:30:00Z","v":617,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-06T09:45:00Z","v":924,"vw":12.57},{"c":12.57,"h":12.58,"l":12.57,"n":48,"o":12.58,"t":"2026-10-06T10:00:00Z","v":8152,"vw":12.575275},{"c":12.55,"h":12.5696,"l":12.55,"n":17,"o":12.56,"t":"2026-10-06T10:15:00Z","v":8998,"vw":12.554265},{"c":12.55,"h":12.55,"l":12.55,"n":8,"o":12.55,"t":"2026-10-06T10:30:00Z","v":5600,"vw":12.55},{"c":12.54,"h":12.54,"l":12.54,"n":7,"o":12.54,"t":"2026-10-06T10:45:00Z","v":4174,"vw":12.54},{"c":12.53,"h":12.55,"l":12.53,"n":20,"o":12.55,"t":"2026-10-06T11:00:00Z","v":5890,"vw":12.549062},{"c":12.48,"h":12.52,"l":12.48,"n":84,"o":12.52,"t":"2026-10-06T11:15:00Z","v":19908,"vw":12.497234},{"c":12.4915,"h":12.4999,"l":12.49,"n":14,"o":12.49,"t":"2026-10-06T11:30:00Z","v":4828,"vw":12.494284},{"c":12.49,"h":12.5,"l":12.49,"n":27,"o":12.5,"t":"2026-10-06T11:45:00Z","v":7368,"vw":12.494578},{"c":12.48,"h":12.5,"l":12.48,"n":41,"o":12.49,"t":"2026-10-06T12:00:00Z","v":26141,"vw":12.491079},{"c":12.4999,"h":12.5,"l":12.48,"n":11,"o":12.48,"t":"2026-10-06T12:15:00Z","v":2395,"vw":12.496022},{"c":12.52,"h":12.53,"l":12.52,"n":39,"o":12.52,"t":"2026-10-06T12:30:00Z","v":12558,"vw":12.52128},{"c":12.51,"h":12.53,"l":12.51,"n":14,"o":12.53,"t":"2026-10-06T12:45:00Z","v":3306,"vw":12.520135},{"c":12.5,"h":12.51,"l":12.49,"n":39,"o":12.51,"t":"2026-10-06T13:00:00Z","v":42895,"vw":12.50107},{"c":12.49,"h":12.51,"l":12.4815,"n":171,"o":12.5,"t":"2026-10-06T13:15:00Z","v":34348,"vw":12.494947},{"c":12.495,"h":12.535,"l":12.45,"n":663,"o":12.48,"t":"2026-10-06T13:30:00Z","v":732552,"vw":12.498253},{"c":12.4651,"h":12.51,"l":12.46,"n":478,"o":12.495,"t":"2026-10-06T13:45:00Z","v":734408,"vw":12.485403},{"c":12.47,"h":12.4851,"l":12.44,"n":649,"o":12.465,"t":"2026-10-06T14:00:00Z","v":1052924,"vw":12.463252},{"c":12.5,"h":12.5,"l":12.45,"n":464,"o":12.4602,"t":"2026-10-06T14:15:00Z","v":1005886,"vw":12.470866},{"c":12.44,"h":12.5199,"l":12.44,"n":782,"o":12.5001,"t":"2026-10-06T14:30:00Z","v":1595492,"vw":12.490968},{"c":12.4391,"h":12.47,"l":12.43,"n":734,"o":12.45,"t":"2026-10-06T14:45:00Z","v":1452274,"vw":12.445224},{"c":12.415,"h":12.439,"l":12.4112,"n":1707,"o":12.4301,"t":"2026-10-06T15:00:00Z","v":642799,"vw":12.42262},{"c":12.435,"h":12.435,"l":12.415,"n":390,"o":12.415,"t":"2026-10-06T15:15:00Z","v":803255,"vw":12.423813},{"c":12.435,"h":12.449,"l":12.4301,"n":882,"o":12.4378,"t":"2026-10-06T15:30:00Z","v":1215935,"vw":12.440178},{"c":12.4501,"h":12.455,"l":12.43,"n":335,"o":12.435,"t":"2026-10-06T15:45:00Z","v":621039,"vw":12.441315},{"c":12.465,"h":12.4789,"l":12.44,"n":461,"o":12.455,"t":"2026-10-06T16:00:00Z","v":981777,"vw":12.456525},{"c":12.485,"h":12.485,"l":12.4697,"n":511,"o":12.47,"t":"2026-10-06T16:15:00Z","v":460326,"vw":12.476752},{"c":12.4699,"h":12.485,"l":12.4699,"n":416,"o":12.48,"t":"2026-10-06T16:30:00Z","v":631309,"vw":12.477897},{"c":12.478,"h":12.4889,"l":12.4611,"n":444,"o":12.4698,"t":"2026-10-06T16:45:00Z","v":546619,"vw":12.476182},{"c":12.5,"h":12.51,"l":12.48,"n":585,"o":12.48,"t":"2026-10-06T17:00:00Z","v":626813,"vw":12.491005},{"c":12.495,"h":12.5199,"l":12.49,"n":806,"o":12.505,"t":"2026-10-06T17:15:00Z","v":890663,"vw":12.505737},{"c":12.48,"h":12.495,"l":12.4711,"n":249,"o":12.49,"t":"2026-10-06T17:30:00Z","v":542805,"vw":12.482326},{"c":12.485,"h":12.49,"l":12.47,"n":145,"o":12.485,"t":"2026-10-06T17:45:00Z","v":208720,"vw":12.481382},{"c":12.465,"h":12.485,"l":12.46,"n":113,"o":12.485,"t":"2026-10-06T18:00:00Z","v":223042,"vw":12.477255},{"c":12.485,"h":12.4899,"l":12.465,"n":368,"o":12.465,"t":"2026-10-06T18:15:00Z","v":567265,"vw":12.477728},{"c":12.495,"h":12.4999,"l":12.48,"n":265,"o":12.48,"t":"2026-10-06T18:30:00Z","v":463705,"vw":12.490277},{"c":12.48,"h":12.495,"l":12.47,"n":292,"o":12.4905,"t":"2026-10-06T18:45:00Z","v":516121,"vw":12.482784},{"c":12.4899,"h":12.495,"l":12.475,"n":1063,"o":12.48,"t":"2026-10-06T19:00:00Z","v":538314,"vw":12.484242},{"c":12.4885,"h":12.49,"l":12.48,"n":528,"o":12.48,"t":"2026-10-06T19:15:00Z","v":172285,"vw":12.484557},{"c":12.5,"h":12.51,"l":12.485,"n":496,"o":12.4899,"t":"2026-10-06T19:30:00Z","v":712834,"vw":12.499036},{"c":12.52,"h":12.53,"l":12.49,"n":615,"o":12.5089,"t":"2026-10-06T19:45:00Z","v":3721907,"vw":12.525596},{"c":12.5098,"h":12.52,"l":12.5095,"n":13,"o":12.52,"t":"2026-10-06T20:00:00Z","v":84045,"vw":12.519875},{"c":12.51,"h":12.51,"l":12.5085,"n":3,"o":12.5085,"t":"2026-10-06T20:15:00Z","v":3700,"vw":12.508784},{"c":12.5105,"h":12.5105,"l":12.5105,"n":1,"o":12.5105,"t":"2026-10-06T20:30:00Z","v":200,"vw":12.5105},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-06T20:45:00Z","v":831,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-06T21:00:00Z","v":2500,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-06T21:15:00Z","v":200,"vw":12.51},{"c":12.5085,"h":12.5099,"l":12.5085,"n":6,"o":12.5097,"t":"2026-10-06T21:30:00Z","v":1780,"vw":12.509065},{"c":12.509,"h":12.509,"l":12.509,"n":1,"o":12.509,"t":"2026-10-06T21:45:00Z","v":300,"vw":12.509},{"c":12.4985,"h":12.5,"l":12.4901,"n":7,"o":12.5,"t":"2026-10-06T22:00:00Z","v":3050,"vw":12.496754},{"c":12.51,"h":12.515,"l":12.51,"n":4,"o":12.51,"t":"2026-10-06T22:30:00Z","v":7999,"vw":12.51025},{"c":12.51,"h":12.51,"l":12.5,"n":3,"o":12.5,"t":"2026-10-06T23:00:00Z","v":700,"vw":12.504286},{"c":12.5,"h":12.5039,"l":12.5,"n":3,"o":12.5039,"t":"2026-10-06T23:15:00Z","v":810,"vw":12.501647},{"c":12.519,"h":12.519,"l":12.51,"n":6,"o":12.51,"t":"2026-10-06T23:30:00Z","v":204,"vw":12.5145},{"c":12.5115,"h":12.52,"l":12.5115,"n":4,"o":12.519,"t":"2026-10-06T23:45:00Z","v":990,"vw":12.518193},{"c":12.565,"h":12.575,"l":12.52,"n":49,"o":12.57,"t":"2026-10-07T08:00:00Z","v":10178,"vw":12.552162},{"c":12.56,"h":12.56,"l":12.55,"n":4,"o":12.559,"t":"2026-10-07T08:15:00Z","v":837,"vw":12.553891},{"c":12.5691,"h":12.5691,"l":12.5691,"n":2,"o":12.5691,"t":"2026-10-07T08:30:00Z","v":174,"vw":12.5691},{"c":12.57,"h":12.57,"l":12.57,"n":10,"o":12.57,"t":"2026-10-07T08:45:00Z","v":3213,"vw":12.57},{"c":12.6,"h":12.6,"l":12.58,"n":19,"o":12.58,"t":"2026-10-07T09:00:00Z","v":30995,"vw":12.593819},{"c":12.6092,"h":12.62,"l":12.6091,"n":7,"o":12.6091,"t":"2026-10-07T09:15:00Z","v":797,"vw":12.610551},{"c":12.63,"h":12.63,"l":12.61,"n":26,"o":12.61,"t":"2026-10-07T09:30:00Z","v":30730,"vw":12.61755},{"c":12.62,"h":12.64,"l":12.62,"n":11,"o":12.63,"t":"2026-10-07T09:45:00Z","v":12856,"vw":12.630046},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-07T10:00:00Z","v":1600,"vw":12.62},{"c":12.629,"h":12.629,"l":12.629,"n":3,"o":12.629,"t":"2026-10-07T10:15:00Z","v":267,"vw":12.629},{"c":12.66,"h":12.66,"l":12.6391,"n":13,"o":12.6397,"t":"2026-10-07T10:30:00Z","v":6656,"vw":12.651531},{"c":12.66,"h":12.6791,"l":12.659,"n":28,"o":12.659,"t":"2026-10-07T10:45:00Z","v":22390,"vw":12.668455},{"c":12.69,"h":12.7,"l":12.66,"n":96,"o":12.6602,"t":"2026-10-07T11:00:00Z","v":59634,"vw":12.680922},{"c":12.7003,"h":12.71,"l":12.69,"n":48,"o":12.69,"t":"2026-10-07T11:15:00Z","v":18856,"vw":12.696485},{"c":12.712,"h":12.72,"l":12.71,"n":33,"o":12.71,"t":"2026-10-07T11:30:00Z","v":8794,"vw":12.719034},{"c":12.69,"h":12.72,"l":12.69,"n":36,"o":12.711,"t":"2026-10-07T11:45:00Z","v":56769,"vw":12.70272},{"c":12.69,"h":12.6917,"l":12.6817,"n":11,"o":12.6917,"t":"2026-10-07T12:00:00Z","v":2063,"vw":12.688345},{"c":12.71,"h":12.719,"l":12.69,"n":14,"o":12.69,"t":"2026-10-07T12:15:00Z","v":11082,"vw":12.695761},{"c":12.6991,"h":12.7296,"l":12.69,"n":18,"o":12.7215,"t":"2026-10-07T12:30:00Z","v":8272,"vw":12.708286},{"c":12.7088,"h":12.7088,"l":12.69,"n":15,"o":12.7,"t":"2026-10-07T12:45:00Z","v":17768,"vw":12.692534},{"c":12.6985,"h":12.7099,"l":12.69,"n":23,"o":12.6917,"t":"2026-10-07T13:00:00Z","v":24431,"vw":12.704254},{"c":12.71,"h":12.72,"l":12.7,"n":93,"o":12.7,"t":"2026-10-07T13:15:00Z","v":385572,"vw":12.710191},{"c":12.749,"h":12.7899,"l":12.685,"n":686,"o":12.72,"t":"2026-10-07T13:30:00Z","v":1077925,"vw":12.741827},{"c":12.715,"h":12.7899,"l":12.7077,"n":601,"o":12.745,"t":"2026-10-07T13:45:00Z","v":1079422,"vw":12.739107},{"c":12.725,"h":12.75,"l":12.71,"n":837,"o":12.71,"t":"2026-10-07T14:00:00Z","v":1981991,"vw":12.738445},{"c":12.7,"h":12.7489,"l":12.6701,"n":620,"o":12.725,"t":"2026-10-07T14:15:00Z","v":1521321,"vw":12.712789},{"c":12.705,"h":12.715,"l":12.6801,"n":442,"o":12.7001,"t":"2026-10-07T14:30:00Z","v":1050780,"vw":12.702427},{"c":12.7001,"h":12.735,"l":12.7,"n":475,"o":12.705,"t":"2026-10-07T14:45:00Z","v":1120914,"vw":12.718531},{"c":12.67,"h":12.7199,"l":12.665,"n":420,"o":12.7099,"t":"2026-10-07T15:00:00Z","v":908582,"vw":12.697891},{"c":12.685,"h":12.6899,"l":12.66,"n":395,"o":12.6701,"t":"2026-10-07T15:15:00Z","v":807556,"vw":12.67605},{"c":12.625,"h":12.6801,"l":12.625,"n":1134,"o":12.68,"t":"2026-10-07T15:30:00Z","v":574120,"vw":12.646097},{"c":12.64,"h":12.64,"l":12.61,"n":2336,"o":12.629,"t":"2026-10-07T15:45:00Z","v":632188,"vw":12.621589},{"c":12.625,"h":12.6551,"l":12.6201,"n":2302,"o":12.64,"t":"2026-10-07T16:00:00Z","v":957916,"vw":12.641487},{"c":12.635,"h":12.639,"l":12.6201,"n":2729,"o":12.6299,"t":"2026-10-07T16:15:00Z","v":468184,"vw":12.629983},{"c":12.64,"h":12.65,"l":12.63,"n":463,"o":12.64,"t":"2026-10-07T16:30:00Z","v":647811,"vw":12.639931},{"c":12.645,"h":12.6499,"l":12.62,"n":3800,"o":12.6389,"t":"2026-10-07T16:45:00Z","v":1012244,"vw":12.632635},{"c":12.6101,"h":12.6499,"l":12.6,"n":1190,"o":12.6401,"t":"2026-10-07T17:00:00Z","v":1177162,"vw":12.627693},{"c":12.615,"h":12.6199,"l":12.6,"n":1267,"o":12.615,"t":"2026-10-07T17:15:00Z","v":234184,"vw":12.60936},{"c":12.61,"h":12.6199,"l":12.605,"n":323,"o":12.6199,"t":"2026-10-07T17:30:00Z","v":272248,"vw":12.610145},{"c":12.6201,"h":12.625,"l":12.6,"n":151,"o":12.605,"t":"2026-10-07T17:45:00Z","v":225432,"vw":12.616824},{"c":12.605,"h":12.63,"l":12.595,"n":426,"o":12.6201,"t":"2026-10-07T18:00:00Z","v":898305,"vw":12.60633},{"c":12.6,"h":12.6089,"l":12.6,"n":354,"o":12.605,"t":"2026-10-07T18:15:00Z","v":79555,"vw":12.600625},{"c":12.6,"h":12.6178,"l":12.5901,"n":1125,"o":12.595,"t":"2026-10-07T18:30:00Z","v":914579,"vw":12.604517},{"c":12.6001,"h":12.6098,"l":12.595,"n":3362,"o":12.6017,"t":"2026-10-07T18:45:00Z","v":539121,"vw":12.599744},{"c":12.615,"h":12.635,"l":12.595,"n":2021,"o":12.6001,"t":"2026-10-07T19:00:00Z","v":775394,"vw":12.617145},{"c":12.6199,"h":12.63,"l":12.61,"n":2147,"o":12.62,"t":"2026-10-07T19:15:00Z","v":654893,"vw":12.620403},{"c":12.5901,"h":12.615,"l":12.59,"n":1576,"o":12.615,"t":"2026-10-07T19:30:00Z","v":5264760,"vw":12.598502},{"c":12.585,"h":12.605,"l":12.57,"n":1027,"o":12.59,"t":"2026-10-07T19:45:00Z","v":2134837,"vw":12.586699},{"c":12.5801,"h":12.5886,"l":12.5798,"n":17,"o":12.58,"t":"2026-10-07T20:00:00Z","v":30943,"vw":12.580174},{"c":12.5915,"h":12.5915,"l":12.581,"n":2,"o":12.581,"t":"2026-10-07T20:15:00Z","v":2500,"vw":12.5894},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-07T20:30:00Z","v":2000,"vw":12.59},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-10-07T20:45:00Z","v":1130,"vw":12.58},{"c":12.59,"h":12.59,"l":12.59,"n":4,"o":12.59,"t":"2026-10-07T21:45:00Z","v":1080,"vw":12.59},{"c":12.5503,"h":12.57,"l":12.5503,"n":14,"o":12.57,"t":"2026-10-07T22:00:00Z","v":11064,"vw":12.562491},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-07T22:15:00Z","v":1000,"vw":12.56},{"c":12.55,"h":12.56,"l":12.55,"n":10,"o":12.56,"t":"2026-10-07T22:30:00Z","v":6726,"vw":12.550298},{"c":12.569,"h":12.569,"l":12.5515,"n":5,"o":12.5515,"t":"2026-10-07T22:45:00Z","v":3099,"vw":12.554856},{"c":12.5414,"h":12.57,"l":12.5414,"n":12,"o":12.57,"t":"2026-10-07T23:00:00Z","v":4354,"vw":12.554099},{"c":12.54,"h":12.55,"l":12.54,"n":2,"o":12.55,"t":"2026-10-07T23:15:00Z","v":899,"vw":12.547786},{"c":12.54,"h":12.5441,"l":12.54,"n":8,"o":12.5441,"t":"2026-10-07T23:30:00Z","v":1949,"vw":12.541437},{"c":12.559,"h":12.559,"l":12.559,"n":1,"o":12.559,"t":"2026-10-07T23:45:00Z","v":250,"vw":12.559},{"c":12.69,"h":12.74,"l":12.58,"n":145,"o":12.73,"t":"2026-10-08T08:00:00Z","v":139233,"vw":12.67407},{"c":12.7,"h":12.7,"l":12.68,"n":7,"o":12.6999,"t":"2026-10-08T08:15:00Z","v":1494,"vw":12.690672},{"c":12.71,"h":12.71,"l":12.67,"n":38,"o":12.67,"t":"2026-10-08T08:30:00Z","v":4888,"vw":12.697927},{"c":12.72,"h":12.72,"l":12.691,"n":84,"o":12.7,"t":"2026-10-08T08:45:00Z","v":22681,"vw":12.703656},{"c":12.7,"h":12.72,"l":12.7,"n":24,"o":12.72,"t":"2026-10-08T09:00:00Z","v":15829,"vw":12.709743},{"c":12.719,"h":12.719,"l":12.719,"n":1,"o":12.719,"t":"2026-10-08T09:15:00Z","v":100,"vw":12.719},{"c":12.7,"h":12.72,"l":12.7,"n":20,"o":12.71,"t":"2026-10-08T09:30:00Z","v":17182,"vw":12.709096},{"c":12.72,"h":12.72,"l":12.71,"n":19,"o":12.71,"t":"2026-10-08T09:45:00Z","v":2192,"vw":12.71176},{"c":12.73,"h":12.73,"l":12.72,"n":15,"o":12.72,"t":"2026-10-08T10:00:00Z","v":1347,"vw":12.726216},{"c":12.77,"h":12.77,"l":12.7291,"n":32,"o":12.7291,"t":"2026-10-08T10:15:00Z","v":16149,"vw":12.759559},{"c":12.78,"h":12.8005,"l":12.78,"n":89,"o":12.8,"t":"2026-10-08T10:30:00Z","v":29738,"vw":12.784642},{"c":12.78,"h":12.7991,"l":12.78,"n":21,"o":12.79,"t":"2026-10-08T10:45:00Z","v":12589,"vw":12.789901},{"c":12.7898,"h":12.79,"l":12.7796,"n":47,"o":12.78,"t":"2026-10-08T11:00:00Z","v":27974,"vw":12.785806},{"c":12.76,"h":12.79,"l":12.759,"n":51,"o":12.7815,"t":"2026-10-08T11:15:00Z","v":35412,"vw":12.767372},{"c":12.74,"h":12.7817,"l":12.74,"n":72,"o":12.76,"t":"2026-10-08T11:30:00Z","v":26952,"vw":12.761607},{"c":12.75,"h":12.7515,"l":12.7409,"n":6,"o":12.7515,"t":"2026-10-08T11:45:00Z","v":2469,"vw":12.750681},{"c":12.7515,"h":12.7515,"l":12.73,"n":20,"o":12.7385,"t":"2026-10-08T12:00:00Z","v":6628,"vw":12.743864},{"c":12.75,"h":12.76,"l":12.75,"n":6,"o":12.76,"t":"2026-10-08T12:15:00Z","v":3512,"vw":12.753235},{"c":12.7583,"h":12.7585,"l":12.75,"n":21,"o":12.75,"t":"2026-10-08T12:30:00Z","v":28332,"vw":12.751028},{"c":12.7415,"h":12.76,"l":12.7415,"n":20,"o":12.7583,"t":"2026-10-08T12:45:00Z","v":9188,"vw":12.752535},{"c":12.721,"h":12.735,"l":12.72,"n":7,"o":12.731,"t":"2026-10-08T13:00:00Z","v":2900,"vw":12.722017},{"c":12.71,"h":12.7285,"l":12.7,"n":29,"o":12.7285,"t":"2026-10-08T13:15:00Z","v":52203,"vw":12.706087},{"c":12.73,"h":12.75,"l":12.681,"n":543,"o":12.72,"t":"2026-10-08T13:30:00Z","v":982816,"vw":12.728561},{"c":12.7499,"h":12.7799,"l":12.7101,"n":494,"o":12.735,"t":"2026-10-08T13:45:00Z","v":1091139,"vw":12.735939},{"c":12.7003,"h":12.75,"l":12.69,"n":622,"o":12.75,"t":"2026-10-08T14:00:00Z","v":1355291,"vw":12.71126},{"c":12.6197,"h":12.7001,"l":12.615,"n":457,"o":12.7,"t":"2026-10-08T14:15:00Z","v":965323,"vw":12.661184},{"c":12.6699,"h":12.67,"l":12.615,"n":548,"o":12.6199,"t":"2026-10-08T14:30:00Z","v":1359453,"vw":12.636344},{"c":12.6899,"h":12.705,"l":12.6601,"n":607,"o":12.665,"t":"2026-10-08T14:45:00Z","v":1359486,"vw":12.681365},{"c":12.7199,"h":12.72,"l":12.685,"n":545,"o":12.685,"t":"2026-10-08T15:00:00Z","v":1332356,"vw":12.70628},{"c":12.715,"h":12.73,"l":12.7,"n":480,"o":12.725,"t":"2026-10-08T15:15:00Z","v":1035271,"vw":12.716866},{"c":12.7301,"h":12.75,"l":12.7101,"n":536,"o":12.715,"t":"2026-10-08T15:30:00Z","v":1266077,"vw":12.730075},{"c":12.7521,"h":12.7699,"l":12.7211,"n":477,"o":12.735,"t":"2026-10-08T15:45:00Z","v":1235910,"vw":12.74815},{"c":12.7501,"h":12.775,"l":12.74,"n":383,"o":12.7502,"t":"2026-10-08T16:00:00Z","v":922916,"vw":12.760312},{"c":12.7123,"h":12.7599,"l":12.665,"n":1114,"o":12.7501,"t":"2026-10-08T16:15:00Z","v":4027794,"vw":12.712525},{"c":12.7501,"h":12.7597,"l":12.7001,"n":466,"o":12.715,"t":"2026-10-08T16:30:00Z","v":1266512,"vw":12.727275},{"c":12.91,"h":12.9301,"l":12.75,"n":1234,"o":12.755,"t":"2026-10-08T16:45:00Z","v":2714701,"vw":12.869059},{"c":12.905,"h":12.98,"l":12.89,"n":909,"o":12.91,"t":"2026-10-08T17:00:00Z","v":1852663,"vw":12.944104},{"c":13.0399,"h":13.075,"l":12.9,"n":1236,"o":12.905,"t":"2026-10-08T17:15:00Z","v":2232933,"vw":12.991704},{"c":12.985,"h":13.045,"l":12.955,"n":989,"o":13.03,"t":"2026-10-08T17:30:00Z","v":1744960,"vw":12.984491},{"c":12.9899,"h":13.029,"l":12.9602,"n":567,"o":12.98,"t":"2026-10-08T17:45:00Z","v":1371807,"vw":13.002373},{"c":12.9499,"h":13.015,"l":12.945,"n":448,"o":12.98,"t":"2026-10-08T18:00:00Z","v":1058003,"vw":12.986568},{"c":12.905,"h":12.95,"l":12.895,"n":435,"o":12.9499,"t":"2026-10-08T18:15:00Z","v":921899,"vw":12.921579},{"c":12.965,"h":12.9789,"l":12.9099,"n":375,"o":12.9099,"t":"2026-10-08T18:30:00Z","v":710197,"vw":12.946956},{"c":12.9599,"h":12.9789,"l":12.94,"n":299,"o":12.965,"t":"2026-10-08T18:45:00Z","v":795965,"vw":12.956234},{"c":12.9799,"h":12.995,"l":12.955,"n":575,"o":12.965,"t":"2026-10-08T19:00:00Z","v":1161908,"vw":12.977184},{"c":12.965,"h":12.995,"l":12.935,"n":678,"o":12.9801,"t":"2026-10-08T19:15:00Z","v":1034409,"vw":12.967305},{"c":12.965,"h":12.98,"l":12.95,"n":348,"o":12.96,"t":"2026-10-08T19:30:00Z","v":808041,"vw":12.965577},{"c":12.93,"h":12.9689,"l":12.92,"n":1097,"o":12.961,"t":"2026-10-08T19:45:00Z","v":798914,"vw":12.950395},{"c":12.9113,"h":12.93,"l":12.9015,"n":24,"o":12.93,"t":"2026-10-08T20:00:00Z","v":45859,"vw":12.91991},{"c":12.909,"h":12.919,"l":12.9,"n":6,"o":12.919,"t":"2026-10-08T20:15:00Z","v":2539,"vw":12.910617},{"c":12.9,"h":12.91,"l":12.9,"n":5,"o":12.9005,"t":"2026-10-08T20:30:00Z","v":1600,"vw":12.901313},{"c":12.8999,"h":12.9,"l":12.8999,"n":8,"o":12.9,"t":"2026-10-08T20:45:00Z","v":3181,"vw":12.899962},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-08T21:00:00Z","v":200,"vw":12.88},{"c":12.91,"h":12.92,"l":12.8962,"n":3,"o":12.8962,"t":"2026-10-08T21:30:00Z","v":350,"vw":12.906943},{"c":12.9169,"h":12.9169,"l":12.9031,"n":2,"o":12.9031,"t":"2026-10-08T21:45:00Z","v":5000,"vw":12.90862},{"c":12.88,"h":12.9,"l":12.88,"n":6,"o":12.9,"t":"2026-10-08T22:00:00Z","v":1277,"vw":12.897645},{"c":12.8614,"h":12.8614,"l":12.86,"n":3,"o":12.86,"t":"2026-10-08T22:15:00Z","v":6900,"vw":12.860358},{"c":12.86,"h":12.8685,"l":12.85,"n":6,"o":12.8685,"t":"2026-10-08T22:30:00Z","v":2601,"vw":12.859865},{"c":12.889,"h":12.889,"l":12.889,"n":1,"o":12.889,"t":"2026-10-08T22:45:00Z","v":5000,"vw":12.889},{"c":12.882,"h":12.89,"l":12.882,"n":2,"o":12.89,"t":"2026-10-08T23:00:00Z","v":1100,"vw":12.882727},{"c":12.9,"h":12.9,"l":12.8813,"n":4,"o":12.89,"t":"2026-10-08T23:15:00Z","v":9694,"vw":12.894407},{"c":12.9,"h":12.91,"l":12.8977,"n":7,"o":12.9,"t":"2026-10-08T23:30:00Z","v":56700,"vw":12.907906},{"c":12.92,"h":12.9285,"l":12.9199,"n":12,"o":12.9201,"t":"2026-10-08T23:45:00Z","v":31381,"vw":12.925026},{"c":12.721,"h":12.82,"l":12.72,"n":167,"o":12.73,"t":"2026-10-09T08:00:00Z","v":41229,"vw":12.738839},{"c":12.72,"h":12.72,"l":12.71,"n":185,"o":12.71,"t":"2026-10-09T08:15:00Z","v":36384,"vw":12.710606},{"c":12.7,"h":12.73,"l":12.7,"n":75,"o":12.73,"t":"2026-10-09T08:30:00Z","v":22141,"vw":12.710915},{"c":12.7099,"h":12.71,"l":12.7099,"n":2,"o":12.71,"t":"2026-10-09T08:45:00Z","v":300,"vw":12.70995},{"c":12.72,"h":12.72,"l":12.71,"n":6,"o":12.71,"t":"2026-10-09T09:00:00Z","v":6389,"vw":12.716273},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-09T09:15:00Z","v":5106,"vw":12.72},{"c":12.7108,"h":12.7108,"l":12.7108,"n":1,"o":12.7108,"t":"2026-10-09T09:30:00Z","v":198,"vw":12.7108},{"c":12.73,"h":12.73,"l":12.73,"n":7,"o":12.73,"t":"2026-10-09T09:45:00Z","v":9407,"vw":12.73},{"c":12.7308,"h":12.7308,"l":12.7209,"n":4,"o":12.729,"t":"2026-10-09T10:00:00Z","v":698,"vw":12.727235},{"c":12.73,"h":12.74,"l":12.73,"n":4,"o":12.74,"t":"2026-10-09T10:15:00Z","v":4339,"vw":12.730696},{"c":12.75,"h":12.75,"l":12.7499,"n":3,"o":12.75,"t":"2026-10-09T10:30:00Z","v":1700,"vw":12.749959},{"c":12.74,"h":12.75,"l":12.74,"n":5,"o":12.75,"t":"2026-10-09T10:45:00Z","v":602,"vw":12.745},{"c":12.75,"h":12.75,"l":12.7399,"n":34,"o":12.749,"t":"2026-10-09T11:00:00Z","v":31757,"vw":12.743842},{"c":12.7115,"h":12.7417,"l":12.7115,"n":12,"o":12.7417,"t":"2026-10-09T11:15:00Z","v":1776,"vw":12.730826},{"c":12.7215,"h":12.733,"l":12.7102,"n":6,"o":12.72,"t":"2026-10-09T11:30:00Z","v":7474,"vw":12.72206},{"c":12.71,"h":12.7283,"l":12.71,"n":13,"o":12.718,"t":"2026-10-09T11:45:00Z","v":5408,"vw":12.715528},{"c":12.75,"h":12.75,"l":12.7,"n":23,"o":12.71,"t":"2026-10-09T12:00:00Z","v":20510,"vw":12.740398},{"c":12.74,"h":12.74,"l":12.7385,"n":4,"o":12.7391,"t":"2026-10-09T12:15:00Z","v":1103,"vw":12.739209},{"c":12.772,"h":12.772,"l":12.74,"n":17,"o":12.74,"t":"2026-10-09T12:30:00Z","v":12276,"vw":12.759842},{"c":12.752,"h":12.79,"l":12.752,"n":18,"o":12.7715,"t":"2026-10-09T12:45:00Z","v":5324,"vw":12.779795},{"c":12.7415,"h":12.759,"l":12.74,"n":11,"o":12.759,"t":"2026-10-09T13:00:00Z","v":3252,"vw":12.74854},{"c":12.77,"h":12.77,"l":12.7215,"n":75,"o":12.74,"t":"2026-10-09T13:15:00Z","v":35854,"vw":12.747564},{"c":12.885,"h":12.9,"l":12.7609,"n":937,"o":12.77,"t":"2026-10-09T13:30:00Z","v":2421722,"vw":12.84274},{"c":12.8799,"h":12.92,"l":12.87,"n":1487,"o":12.89,"t":"2026-10-09T13:45:00Z","v":1850599,"vw":12.891563},{"c":12.8899,"h":12.915,"l":12.85,"n":1134,"o":12.88,"t":"2026-10-09T14:00:00Z","v":2358532,"vw":12.88568},{"c":12.8699,"h":12.9,"l":12.86,"n":690,"o":12.89,"t":"2026-10-09T14:15:00Z","v":1564137,"vw":12.875321},{"c":12.8801,"h":12.895,"l":12.84,"n":537,"o":12.865,"t":"2026-10-09T14:30:00Z","v":1124549,"vw":12.864935},{"c":12.8401,"h":12.89,"l":12.831,"n":634,"o":12.88,"t":"2026-10-09T14:45:00Z","v":1313408,"vw":12.854647},{"c":12.8796,"h":12.895,"l":12.83,"n":530,"o":12.8401,"t":"2026-10-09T15:00:00Z","v":1145766,"vw":12.858982},{"c":12.8801,"h":12.8801,"l":12.85,"n":480,"o":12.8799,"t":"2026-10-09T15:15:00Z","v":974000,"vw":12.863844},{"c":12.8589,"h":12.89,"l":12.8401,"n":489,"o":12.8801,"t":"2026-10-09T15:30:00Z","v":1032647,"vw":12.86746},{"c":12.855,"h":12.865,"l":12.8311,"n":301,"o":12.855,"t":"2026-10-09T15:45:00Z","v":914621,"vw":12.84349},{"c":12.84,"h":12.88,"l":12.83,"n":345,"o":12.8597,"t":"2026-10-09T16:00:00Z","v":467885,"vw":12.856369},{"c":12.835,"h":12.8499,"l":12.825,"n":788,"o":12.8403,"t":"2026-10-09T16:15:00Z","v":1512172,"vw":12.838535},{"c":12.8499,"h":12.855,"l":12.82,"n":943,"o":12.835,"t":"2026-10-09T16:30:00Z","v":1138041,"vw":12.84163},{"c":12.8401,"h":12.845,"l":12.81,"n":739,"o":12.84,"t":"2026-10-09T16:45:00Z","v":561880,"vw":12.833453},{"c":12.8499,"h":12.856,"l":12.835,"n":305,"o":12.84,"t":"2026-10-09T17:00:00Z","v":815474,"vw":12.847861},{"c":12.84,"h":12.855,"l":12.84,"n":196,"o":12.845,"t":"2026-10-09T17:15:00Z","v":396828,"vw":12.848384},{"c":12.845,"h":12.8499,"l":12.835,"n":210,"o":12.8399,"t":"2026-10-09T17:30:00Z","v":395187,"vw":12.840805},{"c":12.83,"h":12.845,"l":12.83,"n":111,"o":12.845,"t":"2026-10-09T17:45:00Z","v":227388,"vw":12.833623},{"c":12.825,"h":12.85,"l":12.825,"n":108,"o":12.83,"t":"2026-10-09T18:00:00Z","v":250654,"vw":12.837749},{"c":12.8101,"h":12.8299,"l":12.8,"n":206,"o":12.825,"t":"2026-10-09T18:15:00Z","v":398533,"vw":12.810224},{"c":12.8299,"h":12.83,"l":12.815,"n":82,"o":12.815,"t":"2026-10-09T18:30:00Z","v":125397,"vw":12.821191},{"c":12.815,"h":12.8299,"l":12.79,"n":402,"o":12.825,"t":"2026-10-09T18:45:00Z","v":1046562,"vw":12.811512},{"c":12.8197,"h":12.83,"l":12.81,"n":196,"o":12.815,"t":"2026-10-09T19:00:00Z","v":495393,"vw":12.819955},{"c":12.8199,"h":12.8199,"l":12.8,"n":235,"o":12.815,"t":"2026-10-09T19:15:00Z","v":378038,"vw":12.80812},{"c":12.835,"h":12.8351,"l":12.81,"n":265,"o":12.815,"t":"2026-10-09T19:30:00Z","v":257902,"vw":12.827942},{"c":12.82,"h":12.84,"l":12.8101,"n":1303,"o":12.835,"t":"2026-10-09T19:45:00Z","v":1513245,"vw":12.824396},{"c":12.82,"h":12.82,"l":12.81,"n":8,"o":12.81,"t":"2026-10-09T20:00:00Z","v":8049,"vw":12.812769},{"c":12.82,"h":12.82,"l":12.8185,"n":4,"o":12.8185,"t":"2026-10-09T20:15:00Z","v":702,"vw":12.818929},{"c":12.8,"h":12.81,"l":12.8,"n":13,"o":12.81,"t":"2026-10-09T20:45:00Z","v":3807,"vw":12.801389},{"c":12.82,"h":12.825,"l":12.82,"n":3,"o":12.825,"t":"2026-10-09T22:00:00Z","v":650,"vw":12.823735},{"c":12.83,"h":12.83,"l":12.82,"n":5,"o":12.82,"t":"2026-10-09T22:45:00Z","v":918,"vw":12.821112},{"c":12.8298,"h":12.8298,"l":12.8298,"n":1,"o":12.8298,"t":"2026-10-09T23:00:00Z","v":399,"vw":12.8298},{"c":12.82,"h":12.82,"l":12.82,"n":5,"o":12.82,"t":"2026-10-09T23:15:00Z","v":449,"vw":12.82},{"c":12.82,"h":12.82,"l":12.81,"n":5,"o":12.81,"t":"2026-10-09T23:30:00Z","v":1498,"vw":12.810702},{"c":12.8338,"h":12.8338,"l":12.8338,"n":2,"o":12.8338,"t":"2026-10-09T23:45:00Z","v":303,"vw":12.8338},{"c":12.78,"h":12.78,"l":12.7,"n":60,"o":12.76,"t":"2026-10-12T08:00:00Z","v":77234,"vw":12.739813},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-12T08:15:00Z","v":12405,"vw":12.78},{"c":12.79,"h":12.79,"l":12.78,"n":130,"o":12.79,"t":"2026-10-12T08:30:00Z","v":24571,"vw":12.786011},{"c":12.859,"h":12.859,"l":12.84,"n":38,"o":12.84,"t":"2026-10-12T08:45:00Z","v":13480,"vw":12.849762},{"c":12.84,"h":12.84,"l":12.84,"n":8,"o":12.84,"t":"2026-10-12T09:00:00Z","v":1264,"vw":12.84},{"c":12.82,"h":12.82,"l":12.82,"n":33,"o":12.82,"t":"2026-10-12T09:15:00Z","v":3300,"vw":12.82},{"c":12.84,"h":12.84,"l":12.839,"n":6,"o":12.84,"t":"2026-10-12T09:30:00Z","v":5262,"vw":12.839981},{"c":12.841,"h":12.8495,"l":12.841,"n":3,"o":12.8495,"t":"2026-10-12T10:00:00Z","v":815,"vw":12.844188},{"c":12.84,"h":12.85,"l":12.84,"n":7,"o":12.841,"t":"2026-10-12T10:15:00Z","v":1490,"vw":12.844087},{"c":12.8599,"h":12.87,"l":12.85,"n":7,"o":12.87,"t":"2026-10-12T10:30:00Z","v":1848,"vw":12.854195},{"c":12.85,"h":12.8591,"l":12.85,"n":3,"o":12.8591,"t":"2026-10-12T10:45:00Z","v":540,"vw":12.855056},{"c":12.8899,"h":12.8899,"l":12.85,"n":84,"o":12.85,"t":"2026-10-12T11:00:00Z","v":20184,"vw":12.874337},{"c":12.8601,"h":12.88,"l":12.86,"n":10,"o":12.88,"t":"2026-10-12T11:15:00Z","v":4258,"vw":12.867963},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-10-12T11:30:00Z","v":3644,"vw":12.86},{"c":12.86,"h":12.86,"l":12.85,"n":2,"o":12.85,"t":"2026-10-12T11:45:00Z","v":599,"vw":12.851669},{"c":12.84,"h":12.87,"l":12.84,"n":20,"o":12.87,"t":"2026-10-12T12:00:00Z","v":2500,"vw":12.84892},{"c":12.86,"h":12.86,"l":12.84,"n":8,"o":12.85,"t":"2026-10-12T12:15:00Z","v":2708,"vw":12.851271},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-10-12T12:30:00Z","v":12373,"vw":12.88},{"c":12.86,"h":12.87,"l":12.8591,"n":7,"o":12.87,"t":"2026-10-12T12:45:00Z","v":8645,"vw":12.861692},{"c":12.85,"h":12.8585,"l":12.84,"n":9,"o":12.8585,"t":"2026-10-12T13:00:00Z","v":11873,"vw":12.850127},{"c":12.87,"h":12.87,"l":12.8498,"n":61,"o":12.8585,"t":"2026-10-12T13:15:00Z","v":25528,"vw":12.859828},{"c":12.92,"h":12.9591,"l":12.87,"n":808,"o":12.87,"t":"2026-10-12T13:30:00Z","v":1000239,"vw":12.913703},{"c":12.935,"h":12.95,"l":12.909,"n":970,"o":12.9199,"t":"2026-10-12T13:45:00Z","v":1966471,"vw":12.930285},{"c":13.01,"h":13.02,"l":12.9301,"n":766,"o":12.935,"t":"2026-10-12T14:00:00Z","v":1796361,"vw":12.979223},{"c":12.9912,"h":13.025,"l":12.965,"n":474,"o":13,"t":"2026-10-12T14:15:00Z","v":1073616,"vw":12.995847},{"c":12.9912,"h":13.0105,"l":12.98,"n":692,"o":12.9901,"t":"2026-10-12T14:30:00Z","v":1412945,"vw":12.99585},{"c":12.975,"h":12.995,"l":12.97,"n":455,"o":12.99,"t":"2026-10-12T14:45:00Z","v":1074821,"vw":12.985567},{"c":12.985,"h":12.995,"l":12.97,"n":347,"o":12.9799,"t":"2026-10-12T15:00:00Z","v":721553,"vw":12.982084},{"c":12.9999,"h":13,"l":12.9795,"n":570,"o":12.9811,"t":"2026-10-12T15:15:00Z","v":1090937,"vw":12.990475},{"c":12.9599,"h":13.0099,"l":12.955,"n":583,"o":13.0001,"t":"2026-10-12T15:30:00Z","v":1334419,"vw":12.986726},{"c":12.9401,"h":12.96,"l":12.93,"n":433,"o":12.9599,"t":"2026-10-12T15:45:00Z","v":789793,"vw":12.94644},{"c":12.9411,"h":12.959,"l":12.92,"n":240,"o":12.945,"t":"2026-10-12T16:00:00Z","v":403380,"vw":12.940502},{"c":12.9699,"h":12.98,"l":12.9401,"n":254,"o":12.9498,"t":"2026-10-12T16:15:00Z","v":561440,"vw":12.964616},{"c":12.975,"h":12.98,"l":12.955,"n":237,"o":12.965,"t":"2026-10-12T16:30:00Z","v":521209,"vw":12.963454},{"c":13.005,"h":13.0099,"l":12.97,"n":329,"o":12.975,"t":"2026-10-12T16:45:00Z","v":802735,"vw":12.996596},{"c":12.9995,"h":13.005,"l":12.99,"n":135,"o":13,"t":"2026-10-12T17:00:00Z","v":414124,"vw":12.996581},{"c":13.0087,"h":13.01,"l":12.9914,"n":123,"o":12.995,"t":"2026-10-12T17:15:00Z","v":205664,"vw":13.00043},{"c":13.0089,"h":13.0189,"l":13.005,"n":249,"o":13.005,"t":"2026-10-12T17:30:00Z","v":700203,"vw":13.010163},{"c":13.0099,"h":13.01,"l":12.99,"n":153,"o":13.01,"t":"2026-10-12T17:45:00Z","v":446271,"vw":13.000023},{"c":13,"h":13.0199,"l":13,"n":245,"o":13.01,"t":"2026-10-12T18:00:00Z","v":647432,"vw":13.010159},{"c":13.005,"h":13.02,"l":13.0011,"n":102,"o":13.0011,"t":"2026-10-12T18:15:00Z","v":296858,"vw":13.00993},{"c":13.0001,"h":13.02,"l":13.0001,"n":124,"o":13.005,"t":"2026-10-12T18:30:00Z","v":291379,"vw":13.010466},{"c":13.03,"h":13.0399,"l":13.005,"n":361,"o":13.0097,"t":"2026-10-12T18:45:00Z","v":826495,"vw":13.025435},{"c":13.025,"h":13.0389,"l":13.0201,"n":210,"o":13.035,"t":"2026-10-12T19:00:00Z","v":605692,"vw":13.029873},{"c":13.0189,"h":13.03,"l":13.0101,"n":121,"o":13.025,"t":"2026-10-12T19:15:00Z","v":262601,"vw":13.021669},{"c":13,"h":13.0189,"l":12.98,"n":277,"o":13.015,"t":"2026-10-12T19:30:00Z","v":253743,"vw":12.992824},{"c":12.995,"h":13.01,"l":12.98,"n":1202,"o":12.995,"t":"2026-10-12T19:45:00Z","v":1323219,"vw":12.996256},{"c":13,"h":13.0015,"l":12.99,"n":11,"o":12.99,"t":"2026-10-12T20:00:00Z","v":15043,"vw":12.990525},{"c":13.0085,"h":13.01,"l":13.0085,"n":2,"o":13.01,"t":"2026-10-12T20:15:00Z","v":302,"vw":13.009007},{"c":13.0186,"h":13.0186,"l":13.0186,"n":1,"o":13.0186,"t":"2026-10-12T20:30:00Z","v":100,"vw":13.0186},{"c":13.0197,"h":13.0197,"l":13,"n":2,"o":13,"t":"2026-10-12T21:30:00Z","v":3560,"vw":13.014166},{"c":13.0115,"h":13.0115,"l":13.0115,"n":1,"o":13.0115,"t":"2026-10-12T21:45:00Z","v":1500,"vw":13.0115},{"c":13.0001,"h":13.0001,"l":13.0001,"n":1,"o":13.0001,"t":"2026-10-12T22:00:00Z","v":1000,"vw":13.0001},{"c":12.9914,"h":13,"l":12.9914,"n":2,"o":13,"t":"2026-10-12T22:15:00Z","v":1100,"vw":12.999218},{"c":13.01,"h":13.01,"l":13.0098,"n":3,"o":13.01,"t":"2026-10-12T22:45:00Z","v":20000,"vw":13.0099},{"c":13.04,"h":13.04,"l":13.0176,"n":9,"o":13.02,"t":"2026-10-12T23:00:00Z","v":34384,"vw":13.019132},{"c":13.04,"h":13.04,"l":13.0396,"n":3,"o":13.04,"t":"2026-10-12T23:15:00Z","v":1573,"vw":13.039746},{"c":13.06,"h":13.06,"l":13.041,"n":19,"o":13.041,"t":"2026-10-12T23:30:00Z","v":2230,"vw":13.05418},{"c":13.068,"h":13.07,"l":13.0595,"n":17,"o":13.0595,"t":"2026-10-12T23:45:00Z","v":8295,"vw":13.067772},{"c":13.16,"h":13.2,"l":13.13,"n":88,"o":13.15,"t":"2026-10-13T08:00:00Z","v":26591,"vw":13.169351},{"c":13.1103,"h":13.14,"l":13.1103,"n":8,"o":13.14,"t":"2026-10-13T08:15:00Z","v":3355,"vw":13.125543},{"c":13.11,"h":13.11,"l":13.1098,"n":4,"o":13.1098,"t":"2026-10-13T08:45:00Z","v":12510,"vw":13.109993},{"c":13.101,"h":13.129,"l":13.101,"n":4,"o":13.12,"t":"2026-10-13T09:00:00Z","v":7240,"vw":13.111335},{"c":13.1,"h":13.11,"l":13.1,"n":8,"o":13.1,"t":"2026-10-13T09:15:00Z","v":9766,"vw":13.106311},{"c":13.11,"h":13.11,"l":13.1,"n":4,"o":13.1,"t":"2026-10-13T09:30:00Z","v":6040,"vw":13.109354},{"c":13.12,"h":13.12,"l":13.12,"n":4,"o":13.12,"t":"2026-10-13T09:45:00Z","v":776,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-13T10:00:00Z","v":200,"vw":13.12},{"c":13.13,"h":13.13,"l":13.12,"n":8,"o":13.12,"t":"2026-10-13T10:15:00Z","v":11823,"vw":13.125686},{"c":13.14,"h":13.14,"l":13.12,"n":10,"o":13.13,"t":"2026-10-13T10:30:00Z","v":12806,"vw":13.132822},{"c":13.13,"h":13.14,"l":13.13,"n":2,"o":13.14,"t":"2026-10-13T10:45:00Z","v":2249,"vw":13.138221},{"c":13.1683,"h":13.17,"l":13.14,"n":21,"o":13.14,"t":"2026-10-13T11:00:00Z","v":36278,"vw":13.158314},{"c":13.1785,"h":13.1902,"l":13.1715,"n":14,"o":13.18,"t":"2026-10-13T11:15:00Z","v":4034,"vw":13.18078},{"c":13.19,"h":13.19,"l":13.18,"n":8,"o":13.18,"t":"2026-10-13T11:30:00Z","v":9703,"vw":13.180103},{"c":13.18,"h":13.18,"l":13.175,"n":3,"o":13.175,"t":"2026-10-13T11:45:00Z","v":457,"vw":13.178333},{"c":13.182,"h":13.2,"l":13.18,"n":77,"o":13.19,"t":"2026-10-13T12:00:00Z","v":23479,"vw":13.187285},{"c":13.17,"h":13.1815,"l":13.17,"n":18,"o":13.18,"t":"2026-10-13T12:15:00Z","v":7452,"vw":13.180229},{"c":13.18,"h":13.2,"l":13.17,"n":15,"o":13.17,"t":"2026-10-13T12:30:00Z","v":3692,"vw":13.182634},{"c":13.19,"h":13.2015,"l":13.188,"n":61,"o":13.19,"t":"2026-10-13T12:45:00Z","v":21365,"vw":13.191193},{"c":13.1983,"h":13.22,"l":13.19,"n":192,"o":13.19,"t":"2026-10-13T13:00:00Z","v":36249,"vw":13.208279},{"c":13.23,"h":13.23,"l":13.2,"n":21,"o":13.2,"t":"2026-10-13T13:15:00Z","v":15258,"vw":13.213529},{"c":13.095,"h":13.249,"l":13.08,"n":518,"o":13.22,"t":"2026-10-13T13:30:00Z","v":612351,"vw":13.177611},{"c":13.08,"h":13.1199,"l":13.0701,"n":886,"o":13.09,"t":"2026-10-13T13:45:00Z","v":1826722,"vw":13.092736},{"c":13.095,"h":13.1,"l":13.06,"n":807,"o":13.08,"t":"2026-10-13T14:00:00Z","v":1941839,"vw":13.081366},{"c":13.115,"h":13.12,"l":13.0701,"n":774,"o":13.095,"t":"2026-10-13T14:15:00Z","v":2082812,"vw":13.100481},{"c":13.1,"h":13.14,"l":13.085,"n":701,"o":13.115,"t":"2026-10-13T14:30:00Z","v":1616141,"vw":13.115671},{"c":13.1598,"h":13.165,"l":13.1,"n":755,"o":13.1,"t":"2026-10-13T14:45:00Z","v":1855974,"vw":13.135357},{"c":13.1401,"h":13.1699,"l":13.14,"n":617,"o":13.155,"t":"2026-10-13T15:00:00Z","v":1437366,"vw":13.152685},{"c":13.195,"h":13.195,"l":13.135,"n":724,"o":13.14,"t":"2026-10-13T15:15:00Z","v":1775125,"vw":13.161081},{"c":13.195,"h":13.22,"l":13.19,"n":933,"o":13.1995,"t":"2026-10-13T15:30:00Z","v":2439854,"vw":13.203954},{"c":13.16,"h":13.21,"l":13.15,"n":927,"o":13.2,"t":"2026-10-13T15:45:00Z","v":2377445,"vw":13.187444},{"c":13.125,"h":13.155,"l":13.12,"n":813,"o":13.1501,"t":"2026-10-13T16:00:00Z","v":2102551,"vw":13.13203},{"c":13.1001,"h":13.125,"l":13.1,"n":393,"o":13.12,"t":"2026-10-13T16:15:00Z","v":908074,"vw":13.110101},{"c":13.0901,"h":13.1001,"l":13.07,"n":640,"o":13.1,"t":"2026-10-13T16:30:00Z","v":1762239,"vw":13.085633},{"c":13.1199,"h":13.12,"l":13.085,"n":543,"o":13.0901,"t":"2026-10-13T16:45:00Z","v":1363195,"vw":13.100571},{"c":13.135,"h":13.14,"l":13.12,"n":351,"o":13.125,"t":"2026-10-13T17:00:00Z","v":769178,"vw":13.130896},{"c":13.155,"h":13.1599,"l":13.1301,"n":395,"o":13.1389,"t":"2026-10-13T17:15:00Z","v":835253,"vw":13.143362},{"c":13.12,"h":13.1699,"l":13.12,"n":254,"o":13.155,"t":"2026-10-13T17:30:00Z","v":528285,"vw":13.147753},{"c":13.145,"h":13.1699,"l":13.125,"n":519,"o":13.125,"t":"2026-10-13T17:45:00Z","v":1501465,"vw":13.141438},{"c":13.09,"h":13.15,"l":13.09,"n":618,"o":13.145,"t":"2026-10-13T18:00:00Z","v":1680273,"vw":13.115046},{"c":13.105,"h":13.1199,"l":13.095,"n":411,"o":13.095,"t":"2026-10-13T18:15:00Z","v":961386,"vw":13.106331},{"c":13.14,"h":13.14,"l":13.1001,"n":168,"o":13.1001,"t":"2026-10-13T18:30:00Z","v":448004,"vw":13.116469},{"c":13.125,"h":13.15,"l":13.1201,"n":308,"o":13.1301,"t":"2026-10-13T18:45:00Z","v":761301,"vw":13.134091},{"c":13.109,"h":13.13,"l":13.1001,"n":203,"o":13.1201,"t":"2026-10-13T19:00:00Z","v":540106,"vw":13.112027},{"c":13.1,"h":13.1099,"l":13.095,"n":70,"o":13.1089,"t":"2026-10-13T19:15:00Z","v":215861,"vw":13.100543},{"c":13.1099,"h":13.11,"l":13.0801,"n":587,"o":13.1,"t":"2026-10-13T19:30:00Z","v":2012233,"vw":13.09533},{"c":13.09,"h":13.11,"l":13.07,"n":1062,"o":13.1,"t":"2026-10-13T19:45:00Z","v":1799159,"vw":13.094206},{"c":13.09,"h":13.09,"l":13.08,"n":9,"o":13.08,"t":"2026-10-13T20:00:00Z","v":14415,"vw":13.08177},{"c":13.0899,"h":13.0899,"l":13.0899,"n":1,"o":13.0899,"t":"2026-10-13T20:15:00Z","v":2500,"vw":13.0899},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-13T20:30:00Z","v":100,"vw":13.1},{"c":13.0815,"h":13.0815,"l":13.0815,"n":1,"o":13.0815,"t":"2026-10-13T20:45:00Z","v":300,"vw":13.0815},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-13T21:00:00Z","v":123,"vw":13.1},{"c":13.0704,"h":13.0704,"l":13.06,"n":5,"o":13.07,"t":"2026-10-13T21:45:00Z","v":716,"vw":13.066251},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-13T22:00:00Z","v":100,"vw":13.09},{"c":13.0715,"h":13.0715,"l":13.0715,"n":1,"o":13.0715,"t":"2026-10-13T22:15:00Z","v":2560,"vw":13.0715},{"c":13.06,"h":13.06,"l":13.06,"n":4,"o":13.06,"t":"2026-10-13T22:30:00Z","v":2274,"vw":13.06},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-13T22:45:00Z","v":143,"vw":13.05},{"c":13.109,"h":13.11,"l":13.091,"n":4,"o":13.091,"t":"2026-10-13T23:15:00Z","v":2850,"vw":13.107491},{"c":13.0985,"h":13.1,"l":13.098,"n":3,"o":13.1,"t":"2026-10-13T23:30:00Z","v":1100,"vw":13.099136},{"c":13.1186,"h":13.1186,"l":13.1015,"n":2,"o":13.1015,"t":"2026-10-13T23:45:00Z","v":500,"vw":13.11518},{"c":13.06,"h":13.14,"l":13.01,"n":47,"o":13.05,"t":"2026-10-14T08:00:00Z","v":43030,"vw":13.084783},{"c":13.03,"h":13.03,"l":13.03,"n":11,"o":13.03,"t":"2026-10-14T08:15:00Z","v":1351,"vw":13.03},{"c":13.08,"h":13.08,"l":13.07,"n":2,"o":13.07,"t":"2026-10-14T09:00:00Z","v":10295,"vw":13.070287},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-14T09:15:00Z","v":100,"vw":13.1},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-14T09:30:00Z","v":220,"vw":13.09},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-14T09:45:00Z","v":120,"vw":13.08},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-14T10:00:00Z","v":200,"vw":13.09},{"c":13.08,"h":13.08,"l":13.08,"n":108,"o":13.08,"t":"2026-10-14T10:15:00Z","v":10720,"vw":13.08},{"c":13.1091,"h":13.1091,"l":13.1091,"n":1,"o":13.1091,"t":"2026-10-14T10:45:00Z","v":100,"vw":13.1091},{"c":13.1202,"h":13.1313,"l":13.1097,"n":20,"o":13.1097,"t":"2026-10-14T11:00:00Z","v":15861,"vw":13.126802},{"c":13.1289,"h":13.1289,"l":13.1195,"n":2,"o":13.1195,"t":"2026-10-14T11:15:00Z","v":520,"vw":13.127092},{"c":13.09,"h":13.1,"l":13.08,"n":17,"o":13.1,"t":"2026-10-14T12:00:00Z","v":3067,"vw":13.089747},{"c":13.05,"h":13.08,"l":13.05,"n":9,"o":13.07,"t":"2026-10-14T12:15:00Z","v":3005,"vw":13.05871},{"c":13.2787,"h":13.28,"l":13.14,"n":120,"o":13.14,"t":"2026-10-14T12:30:00Z","v":132159,"vw":13.201934},{"c":13.2891,"h":13.2891,"l":13.21,"n":54,"o":13.262,"t":"2026-10-14T12:45:00Z","v":57068,"vw":13.234569},{"c":13.25,"h":13.28,"l":13.25,"n":33,"o":13.2785,"t":"2026-10-14T13:00:00Z","v":5836,"vw":13.266977},{"c":13.3,"h":13.3,"l":13.2587,"n":93,"o":13.2587,"t":"2026-10-14T13:15:00Z","v":43465,"vw":13.284199},{"c":13.255,"h":13.3201,"l":13.225,"n":879,"o":13.3,"t":"2026-10-14T13:30:00Z","v":1016749,"vw":13.273998},{"c":13.35,"h":13.355,"l":13.194,"n":1466,"o":13.255,"t":"2026-10-14T13:45:00Z","v":2705752,"vw":13.258528},{"c":13.3391,"h":13.365,"l":13.305,"n":1020,"o":13.35,"t":"2026-10-14T14:00:00Z","v":1845201,"vw":13.343053},{"c":13.3499,"h":13.3601,"l":13.315,"n":566,"o":13.33,"t":"2026-10-14T14:15:00Z","v":1119059,"vw":13.345096},{"c":13.3399,"h":13.37,"l":13.32,"n":645,"o":13.36,"t":"2026-10-14T14:30:00Z","v":1101799,"vw":13.342669},{"c":13.345,"h":13.4,"l":13.315,"n":707,"o":13.35,"t":"2026-10-14T14:45:00Z","v":1053306,"vw":13.356335},{"c":13.4299,"h":13.4499,"l":13.345,"n":794,"o":13.35,"t":"2026-10-14T15:00:00Z","v":1647034,"vw":13.3995},{"c":13.4201,"h":13.43,"l":13.385,"n":1067,"o":13.4201,"t":"2026-10-14T15:15:00Z","v":2426920,"vw":13.409008},{"c":13.4803,"h":13.5,"l":13.42,"n":794,"o":13.425,"t":"2026-10-14T15:30:00Z","v":1793430,"vw":13.461027},{"c":13.475,"h":13.4895,"l":13.4505,"n":748,"o":13.48,"t":"2026-10-14T15:45:00Z","v":1656190,"vw":13.47353},{"c":13.56,"h":13.56,"l":13.47,"n":766,"o":13.4799,"t":"2026-10-14T16:00:00Z","v":1605195,"vw":13.504978},{"c":13.5601,"h":13.575,"l":13.535,"n":800,"o":13.5599,"t":"2026-10-14T16:15:00Z","v":2038529,"vw":13.557598},{"c":13.5101,"h":13.59,"l":13.505,"n":689,"o":13.57,"t":"2026-10-14T16:30:00Z","v":1829517,"vw":13.541402},{"c":13.505,"h":13.545,"l":13.505,"n":788,"o":13.51,"t":"2026-10-14T16:45:00Z","v":2011362,"vw":13.528261},{"c":13.5499,"h":13.5599,"l":13.495,"n":659,"o":13.51,"t":"2026-10-14T17:00:00Z","v":1765790,"vw":13.530291},{"c":13.605,"h":13.62,"l":13.55,"n":972,"o":13.555,"t":"2026-10-14T17:15:00Z","v":1775700,"vw":13.582279},{"c":13.6101,"h":13.625,"l":13.58,"n":725,"o":13.6099,"t":"2026-10-14T17:30:00Z","v":1901099,"vw":13.60548},{"c":13.64,"h":13.649,"l":13.6,"n":791,"o":13.6101,"t":"2026-10-14T17:45:00Z","v":2019363,"vw":13.625042},{"c":13.595,"h":13.67,"l":13.595,"n":637,"o":13.6399,"t":"2026-10-14T18:00:00Z","v":1285582,"vw":13.630454},{"c":13.611,"h":13.63,"l":13.59,"n":409,"o":13.5998,"t":"2026-10-14T18:15:00Z","v":1089854,"vw":13.611189},{"c":13.651,"h":13.655,"l":13.615,"n":599,"o":13.619,"t":"2026-10-14T18:30:00Z","v":1372131,"vw":13.637498},{"c":13.645,"h":13.659,"l":13.62,"n":361,"o":13.659,"t":"2026-10-14T18:45:00Z","v":852853,"vw":13.639528},{"c":13.6501,"h":13.6899,"l":13.6401,"n":663,"o":13.65,"t":"2026-10-14T19:00:00Z","v":1717619,"vw":13.668078},{"c":13.5961,"h":13.665,"l":13.5901,"n":537,"o":13.6599,"t":"2026-10-14T19:15:00Z","v":1005650,"vw":13.617394},{"c":13.605,"h":13.62,"l":13.5601,"n":548,"o":13.6,"t":"2026-10-14T19:30:00Z","v":1433701,"vw":13.596208},{"c":13.6,"h":13.635,"l":13.5823,"n":1571,"o":13.605,"t":"2026-10-14T19:45:00Z","v":2106840,"vw":13.614265},{"c":13.64,"h":13.64,"l":13.59,"n":55,"o":13.61,"t":"2026-10-14T20:00:00Z","v":101975,"vw":13.607785},{"c":13.6486,"h":13.6486,"l":13.6312,"n":8,"o":13.64,"t":"2026-10-14T20:15:00Z","v":4101,"vw":13.643064},{"c":13.64,"h":13.6488,"l":13.6398,"n":21,"o":13.6488,"t":"2026-10-14T20:30:00Z","v":21603,"vw":13.640368},{"c":13.6489,"h":13.65,"l":13.6489,"n":4,"o":13.65,"t":"2026-10-14T20:45:00Z","v":1950,"vw":13.649097},{"c":13.6498,"h":13.65,"l":13.63,"n":11,"o":13.64,"t":"2026-10-14T21:00:00Z","v":5400,"vw":13.640931},{"c":13.64,"h":13.65,"l":13.64,"n":9,"o":13.6488,"t":"2026-10-14T21:15:00Z","v":11120,"vw":13.649312},{"c":13.65,"h":13.6655,"l":13.65,"n":7,"o":13.6559,"t":"2026-10-14T21:45:00Z","v":9958,"vw":13.659932},{"c":13.7101,"h":13.7101,"l":13.64,"n":19,"o":13.6486,"t":"2026-10-14T22:00:00Z","v":3678,"vw":13.654375},{"c":13.73,"h":13.7386,"l":13.7298,"n":22,"o":13.73,"t":"2026-10-14T22:15:00Z","v":47991,"vw":13.730071},{"c":13.77,"h":13.77,"l":13.7495,"n":21,"o":13.7495,"t":"2026-10-14T22:30:00Z","v":8406,"vw":13.759461},{"c":13.7703,"h":13.7988,"l":13.73,"n":24,"o":13.7988,"t":"2026-10-14T22:45:00Z","v":16114,"vw":13.774358},{"c":13.79,"h":13.79,"l":13.75,"n":19,"o":13.75,"t":"2026-10-14T23:00:00Z","v":3750,"vw":13.78359},{"c":13.8,"h":13.82,"l":13.79,"n":63,"o":13.8,"t":"2026-10-14T23:15:00Z","v":32360,"vw":13.80596},{"c":13.8315,"h":13.8315,"l":13.81,"n":30,"o":13.83,"t":"2026-10-14T23:30:00Z","v":6236,"vw":13.818821},{"c":13.8514,"h":13.8786,"l":13.831,"n":30,"o":13.831,"t":"2026-10-14T23:45:00Z","v":11617,"vw":13.849415},{"c":13.94,"h":13.96,"l":13.7801,"n":579,"o":13.84,"t":"2026-10-15T08:00:00Z","v":409436,"vw":13.882522},{"c":13.95,"h":13.9691,"l":13.93,"n":31,"o":13.95,"t":"2026-10-15T08:15:00Z","v":16647,"vw":13.948585},{"c":13.92,"h":13.93,"l":13.92,"n":22,"o":13.93,"t":"2026-10-15T08:30:00Z","v":13860,"vw":13.926437},{"c":13.8991,"h":13.9205,"l":13.88,"n":25,"o":13.9205,"t":"2026-10-15T08:45:00Z","v":12811,"vw":13.895088},{"c":13.87,"h":13.89,"l":13.87,"n":10,"o":13.88,"t":"2026-10-15T09:00:00Z","v":3129,"vw":13.883526},{"c":13.9,"h":13.9,"l":13.87,"n":4,"o":13.87,"t":"2026-10-15T09:15:00Z","v":887,"vw":13.890124},{"c":13.9,"h":13.91,"l":13.9,"n":7,"o":13.91,"t":"2026-10-15T09:30:00Z","v":1654,"vw":13.903133},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-15T09:45:00Z","v":300,"vw":13.9},{"c":13.8905,"h":13.92,"l":13.8905,"n":13,"o":13.9,"t":"2026-10-15T10:00:00Z","v":23211,"vw":13.900009},{"c":13.89,"h":13.9,"l":13.89,"n":11,"o":13.9,"t":"2026-10-15T10:15:00Z","v":1381,"vw":13.891596},{"c":13.92,"h":13.93,"l":13.911,"n":11,"o":13.911,"t":"2026-10-15T10:30:00Z","v":13476,"vw":13.921349},{"c":13.9595,"h":13.9595,"l":13.9391,"n":7,"o":13.94,"t":"2026-10-15T10:45:00Z","v":7307,"vw":13.940523},{"c":13.94,"h":13.98,"l":13.94,"n":61,"o":13.949,"t":"2026-10-15T11:00:00Z","v":21739,"vw":13.956157},{"c":13.94,"h":13.94,"l":13.93,"n":19,"o":13.93,"t":"2026-10-15T11:15:00Z","v":3585,"vw":13.934153},{"c":13.89,"h":13.92,"l":13.871,"n":36,"o":13.915,"t":"2026-10-15T11:30:00Z","v":5834,"vw":13.909873},{"c":13.93,"h":13.93,"l":13.8887,"n":17,"o":13.9,"t":"2026-10-15T11:45:00Z","v":10510,"vw":13.903986},{"c":13.94,"h":13.9501,"l":13.93,"n":29,"o":13.94,"t":"2026-10-15T12:00:00Z","v":16835,"vw":13.94715},{"c":13.92,"h":13.94,"l":13.88,"n":63,"o":13.94,"t":"2026-10-15T12:15:00Z","v":64998,"vw":13.918982},{"c":13.94,"h":14.02,"l":13.9,"n":192,"o":13.92,"t":"2026-10-15T12:30:00Z","v":230232,"vw":13.940686},{"c":13.95,"h":13.97,"l":13.91,"n":92,"o":13.92,"t":"2026-10-15T12:45:00Z","v":67581,"vw":13.924905},{"c":13.95,"h":13.96,"l":13.93,"n":63,"o":13.94,"t":"2026-10-15T13:00:00Z","v":33800,"vw":13.934462},{"c":13.99,"h":14,"l":13.95,"n":155,"o":13.95,"t":"2026-10-15T13:15:00Z","v":30704,"vw":13.968151},{"c":13.9201,"h":14.049,"l":13.91,"n":1481,"o":13.99,"t":"2026-10-15T13:30:00Z","v":1911001,"vw":13.965648},{"c":14.05,"h":14.1099,"l":13.895,"n":2510,"o":13.93,"t":"2026-10-15T13:45:00Z","v":4139603,"vw":14.00153},{"c":13.9598,"h":14.05,"l":13.88,"n":1485,"o":14.05,"t":"2026-10-15T14:00:00Z","v":2633941,"vw":13.963215},{"c":13.93,"h":13.9799,"l":13.905,"n":808,"o":13.955,"t":"2026-10-15T14:15:00Z","v":961648,"vw":13.934476},{"c":13.845,"h":13.9799,"l":13.83,"n":907,"o":13.9499,"t":"2026-10-15T14:30:00Z","v":1551839,"vw":13.910172},{"c":13.791,"h":13.875,"l":13.79,"n":795,"o":13.8499,"t":"2026-10-15T14:45:00Z","v":1450498,"vw":13.84305},{"c":13.7402,"h":13.835,"l":13.73,"n":909,"o":13.7999,"t":"2026-10-15T15:00:00Z","v":1341794,"vw":13.787846},{"c":13.7701,"h":13.78,"l":13.71,"n":856,"o":13.7401,"t":"2026-10-15T15:15:00Z","v":1384566,"vw":13.751576},{"c":13.8017,"h":13.81,"l":13.7697,"n":822,"o":13.77,"t":"2026-10-15T15:30:00Z","v":1689990,"vw":13.788694},{"c":13.755,"h":13.82,"l":13.755,"n":898,"o":13.8,"t":"2026-10-15T15:45:00Z","v":1714520,"vw":13.7896},{"c":13.7899,"h":13.795,"l":13.7301,"n":771,"o":13.75,"t":"2026-10-15T16:00:00Z","v":1535368,"vw":13.763802},{"c":13.84,"h":13.84,"l":13.785,"n":1236,"o":13.7901,"t":"2026-10-15T16:15:00Z","v":1786600,"vw":13.805899},{"c":13.8,"h":13.8499,"l":13.775,"n":984,"o":13.835,"t":"2026-10-15T16:30:00Z","v":1632266,"vw":13.819188},{"c":13.805,"h":13.835,"l":13.7801,"n":588,"o":13.79,"t":"2026-10-15T16:45:00Z","v":979477,"vw":13.814903},{"c":13.775,"h":13.815,"l":13.765,"n":776,"o":13.8,"t":"2026-10-15T17:00:00Z","v":1381944,"vw":13.793623},{"c":13.765,"h":13.78,"l":13.7501,"n":432,"o":13.77,"t":"2026-10-15T17:15:00Z","v":746827,"vw":13.765255},{"c":13.7001,"h":13.765,"l":13.67,"n":419,"o":13.765,"t":"2026-10-15T17:30:00Z","v":653560,"vw":13.714729},{"c":13.71,"h":13.72,"l":13.6901,"n":436,"o":13.7001,"t":"2026-10-15T17:45:00Z","v":842326,"vw":13.706229},{"c":13.795,"h":13.8,"l":13.7111,"n":620,"o":13.715,"t":"2026-10-15T18:00:00Z","v":1125649,"vw":13.756701},{"c":13.8,"h":13.815,"l":13.79,"n":499,"o":13.8,"t":"2026-10-15T18:15:00Z","v":739198,"vw":13.800067},{"c":13.785,"h":13.8,"l":13.775,"n":413,"o":13.795,"t":"2026-10-15T18:30:00Z","v":750070,"vw":13.78785},{"c":13.7301,"h":13.78,"l":13.73,"n":582,"o":13.78,"t":"2026-10-15T18:45:00Z","v":767682,"vw":13.754502},{"c":13.64,"h":13.74,"l":13.64,"n":703,"o":13.74,"t":"2026-10-15T19:00:00Z","v":823756,"vw":13.694626},{"c":13.64,"h":13.65,"l":13.6,"n":704,"o":13.6499,"t":"2026-10-15T19:15:00Z","v":757589,"vw":13.625954},{"c":13.62,"h":13.656,"l":13.6011,"n":854,"o":13.64,"t":"2026-10-15T19:30:00Z","v":1048218,"vw":13.631461},{"c":13.635,"h":13.65,"l":13.585,"n":1727,"o":13.6101,"t":"2026-10-15T19:45:00Z","v":1970956,"vw":13.624863},{"c":13.6514,"h":13.6586,"l":13.63,"n":38,"o":13.64,"t":"2026-10-15T20:00:00Z","v":67625,"vw":13.642996},{"c":13.6514,"h":13.6614,"l":13.65,"n":10,"o":13.65,"t":"2026-10-15T20:15:00Z","v":9753,"vw":13.658829},{"c":13.641,"h":13.6495,"l":13.641,"n":2,"o":13.6495,"t":"2026-10-15T20:30:00Z","v":800,"vw":13.644188},{"c":13.72,"h":13.73,"l":13.641,"n":206,"o":13.641,"t":"2026-10-15T20:45:00Z","v":56474,"vw":13.673799},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-15T21:00:00Z","v":400,"vw":13.76},{"c":13.719,"h":13.719,"l":13.7073,"n":2,"o":13.7073,"t":"2026-10-15T21:30:00Z","v":2500,"vw":13.71666},{"c":13.6769,"h":13.68,"l":13.6769,"n":6,"o":13.68,"t":"2026-10-15T21:45:00Z","v":1769,"vw":13.678257},{"c":13.65,"h":13.68,"l":13.65,"n":9,"o":13.67,"t":"2026-10-15T22:00:00Z","v":3014,"vw":13.660909},{"c":13.6699,"h":13.6699,"l":13.6699,"n":1,"o":13.6699,"t":"2026-10-15T22:15:00Z","v":1000,"vw":13.6699},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-15T22:30:00Z","v":512,"vw":13.7},{"c":13.73,"h":13.73,"l":13.72,"n":3,"o":13.72,"t":"2026-10-15T23:00:00Z","v":1925,"vw":13.727766},{"c":13.741,"h":13.75,"l":13.71,"n":6,"o":13.71,"t":"2026-10-15T23:15:00Z","v":5726,"vw":13.73121},{"c":13.7815,"h":13.7815,"l":13.76,"n":68,"o":13.76,"t":"2026-10-15T23:30:00Z","v":11387,"vw":13.7658},{"c":13.78,"h":13.78,"l":13.7615,"n":19,"o":13.77,"t":"2026-10-15T23:45:00Z","v":4480,"vw":13.767855},{"c":13.61,"h":13.65,"l":13.58,"n":252,"o":13.63,"t":"2026-10-16T08:00:00Z","v":154768,"vw":13.614604},{"c":13.6,"h":13.61,"l":13.6,"n":6,"o":13.6,"t":"2026-10-16T08:15:00Z","v":2474,"vw":13.600412},{"c":13.62,"h":13.63,"l":13.61,"n":16,"o":13.61,"t":"2026-10-16T08:30:00Z","v":6197,"vw":13.61725},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-16T08:45:00Z","v":103,"vw":13.61},{"c":13.62,"h":13.64,"l":13.62,"n":22,"o":13.63,"t":"2026-10-16T09:15:00Z","v":12810,"vw":13.625403},{"c":13.62,"h":13.62,"l":13.61,"n":4,"o":13.61,"t":"2026-10-16T09:30:00Z","v":2035,"vw":13.610983},{"c":13.6795,"h":13.69,"l":13.63,"n":14,"o":13.63,"t":"2026-10-16T09:45:00Z","v":20001,"vw":13.632026},{"c":13.7,"h":13.7,"l":13.7,"n":8,"o":13.7,"t":"2026-10-16T10:00:00Z","v":11280,"vw":13.7},{"c":13.655,"h":13.68,"l":13.6505,"n":9,"o":13.67,"t":"2026-10-16T10:15:00Z","v":6811,"vw":13.668122},{"c":13.68,"h":13.68,"l":13.6505,"n":18,"o":13.6505,"t":"2026-10-16T10:45:00Z","v":26918,"vw":13.660045},{"c":13.65,"h":13.7,"l":13.65,"n":45,"o":13.69,"t":"2026-10-16T11:00:00Z","v":27726,"vw":13.681045},{"c":13.67,"h":13.67,"l":13.65,"n":23,"o":13.65,"t":"2026-10-16T11:15:00Z","v":5352,"vw":13.65471},{"c":13.71,"h":13.71,"l":13.69,"n":9,"o":13.69,"t":"2026-10-16T11:30:00Z","v":6737,"vw":13.700299},{"c":13.7185,"h":13.72,"l":13.7085,"n":4,"o":13.7085,"t":"2026-10-16T11:45:00Z","v":3160,"vw":13.712627},{"c":13.65,"h":13.67,"l":13.65,"n":12,"o":13.67,"t":"2026-10-16T12:00:00Z","v":5640,"vw":13.668357},{"c":13.67,"h":13.69,"l":13.66,"n":97,"o":13.68,"t":"2026-10-16T12:15:00Z","v":25214,"vw":13.663337},{"c":13.69,"h":13.7,"l":13.67,"n":15,"o":13.67,"t":"2026-10-16T12:30:00Z","v":7326,"vw":13.672596},{"c":13.73,"h":13.73,"l":13.71,"n":24,"o":13.71,"t":"2026-10-16T12:45:00Z","v":30306,"vw":13.715346},{"c":13.7,"h":13.71,"l":13.69,"n":8,"o":13.71,"t":"2026-10-16T13:00:00Z","v":2658,"vw":13.707564},{"c":13.74,"h":13.74,"l":13.6985,"n":106,"o":13.71,"t":"2026-10-16T13:15:00Z","v":98005,"vw":13.720957},{"c":13.83,"h":13.9,"l":13.73,"n":947,"o":13.74,"t":"2026-10-16T13:30:00Z","v":1398025,"vw":13.836053},{"c":13.9101,"h":13.949,"l":13.82,"n":1232,"o":13.8299,"t":"2026-10-16T13:45:00Z","v":1914513,"vw":13.886181},{"c":13.8899,"h":13.96,"l":13.87,"n":1629,"o":13.92,"t":"2026-10-16T14:00:00Z","v":2472238,"vw":13.911883},{"c":13.9301,"h":13.95,"l":13.87,"n":1620,"o":13.8899,"t":"2026-10-16T14:15:00Z","v":2306565,"vw":13.902337},{"c":13.845,"h":13.9499,"l":13.83,"n":3326,"o":13.935,"t":"2026-10-16T14:30:00Z","v":1459631,"vw":13.883134},{"c":13.8999,"h":13.92,"l":13.8203,"n":2669,"o":13.8499,"t":"2026-10-16T14:45:00Z","v":1262096,"vw":13.87317},{"c":14.025,"h":14.055,"l":13.8998,"n":2254,"o":13.9,"t":"2026-10-16T15:00:00Z","v":1599394,"vw":13.976545},{"c":14.06,"h":14.089,"l":14.01,"n":1655,"o":14.02,"t":"2026-10-16T15:15:00Z","v":1976293,"vw":14.044832},{"c":14.021,"h":14.055,"l":14.0001,"n":4294,"o":14.0502,"t":"2026-10-16T15:30:00Z","v":1416372,"vw":14.019749},{"c":14.08,"h":14.08,"l":13.9901,"n":4586,"o":14.0201,"t":"2026-10-16T15:45:00Z","v":1820996,"vw":14.029747},{"c":14.06,"h":14.125,"l":14.06,"n":1531,"o":14.0799,"t":"2026-10-16T16:00:00Z","v":1415172,"vw":14.099897},{"c":14.07,"h":14.08,"l":14.03,"n":2416,"o":14.05,"t":"2026-10-16T16:15:00Z","v":1933836,"vw":14.062393},{"c":14.0909,"h":14.12,"l":14.0699,"n":1780,"o":14.07,"t":"2026-10-16T16:30:00Z","v":1133456,"vw":14.093383},{"c":14.125,"h":14.15,"l":14.09,"n":2270,"o":14.099,"t":"2026-10-16T16:45:00Z","v":1382507,"vw":14.121381},{"c":14.22,"h":14.2389,"l":14.125,"n":1220,"o":14.125,"t":"2026-10-16T17:00:00Z","v":2114504,"vw":14.195682},{"c":14.23,"h":14.29,"l":14.21,"n":1020,"o":14.215,"t":"2026-10-16T17:15:00Z","v":1856819,"vw":14.257371},{"c":14.1899,"h":14.2399,"l":14.16,"n":979,"o":14.23,"t":"2026-10-16T17:30:00Z","v":2211894,"vw":14.207931},{"c":14.27,"h":14.2795,"l":14.185,"n":495,"o":14.1999,"t":"2026-10-16T17:45:00Z","v":1151206,"vw":14.237927},{"c":14.2799,"h":14.319,"l":14.2601,"n":591,"o":14.2699,"t":"2026-10-16T18:00:00Z","v":1083713,"vw":14.285387},{"c":14.3,"h":14.33,"l":14.26,"n":555,"o":14.28,"t":"2026-10-16T18:15:00Z","v":840314,"vw":14.304301},{"c":14.3201,"h":14.3401,"l":14.29,"n":637,"o":14.3099,"t":"2026-10-16T18:30:00Z","v":1217843,"vw":14.316064},{"c":14.356,"h":14.39,"l":14.315,"n":591,"o":14.325,"t":"2026-10-16T18:45:00Z","v":1041315,"vw":14.359666},{"c":14.3198,"h":14.43,"l":14.31,"n":871,"o":14.355,"t":"2026-10-16T19:00:00Z","v":1740983,"vw":14.382148},{"c":14.305,"h":14.37,"l":14.3,"n":576,"o":14.32,"t":"2026-10-16T19:15:00Z","v":942127,"vw":14.32685},{"c":14.39,"h":14.4,"l":14.29,"n":487,"o":14.295,"t":"2026-10-16T19:30:00Z","v":573042,"vw":14.349823},{"c":14.33,"h":14.3999,"l":14.305,"n":1236,"o":14.385,"t":"2026-10-16T19:45:00Z","v":1584814,"vw":14.341744},{"c":14.34,"h":14.36,"l":14.33,"n":66,"o":14.33,"t":"2026-10-16T20:00:00Z","v":119901,"vw":14.336341},{"c":14.3305,"h":14.359,"l":14.3305,"n":19,"o":14.34,"t":"2026-10-16T20:15:00Z","v":11065,"vw":14.346913},{"c":14.32,"h":14.33,"l":14.32,"n":7,"o":14.33,"t":"2026-10-16T20:30:00Z","v":3796,"vw":14.320265},{"c":14.32,"h":14.3285,"l":14.32,"n":2,"o":14.3285,"t":"2026-10-16T20:45:00Z","v":1600,"vw":14.325844},{"c":14.3214,"h":14.33,"l":14.3205,"n":9,"o":14.3205,"t":"2026-10-16T21:00:00Z","v":6994,"vw":14.326775},{"c":14.3201,"h":14.33,"l":14.32,"n":4,"o":14.33,"t":"2026-10-16T21:15:00Z","v":2420,"vw":14.320463},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-16T21:30:00Z","v":1000,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-16T21:45:00Z","v":200,"vw":14.36},{"c":14.37,"h":14.37,"l":14.32,"n":8,"o":14.35,"t":"2026-10-16T22:00:00Z","v":5322,"vw":14.353816},{"c":14.32,"h":14.38,"l":14.32,"n":22,"o":14.3685,"t":"2026-10-16T22:15:00Z","v":14195,"vw":14.331121},{"c":14.39,"h":14.39,"l":14.33,"n":11,"o":14.37,"t":"2026-10-16T22:30:00Z","v":1120,"vw":14.373957},{"c":14.39,"h":14.39,"l":14.3792,"n":9,"o":14.39,"t":"2026-10-16T22:45:00Z","v":9624,"vw":14.388823},{"c":14.4489,"h":14.4489,"l":14.3999,"n":16,"o":14.3999,"t":"2026-10-16T23:00:00Z","v":10274,"vw":14.417737},{"c":14.4145,"h":14.43,"l":14.4145,"n":6,"o":14.43,"t":"2026-10-16T23:30:00Z","v":1545,"vw":14.427891},{"c":14.39,"h":14.39,"l":14.385,"n":11,"o":14.385,"t":"2026-10-16T23:45:00Z","v":1349,"vw":14.385833},{"c":14.0003,"h":14.01,"l":13.92,"n":174,"o":13.99,"t":"2026-10-19T08:00:00Z","v":59095,"vw":13.967144},{"c":13.99,"h":14.02,"l":13.99,"n":9,"o":14.01,"t":"2026-10-19T08:15:00Z","v":13168,"vw":14.014064},{"c":14,"h":14,"l":13.99,"n":4,"o":14,"t":"2026-10-19T08:30:00Z","v":5091,"vw":13.990964},{"c":14.03,"h":14.04,"l":14.0299,"n":20,"o":14.03,"t":"2026-10-19T09:00:00Z","v":83536,"vw":14.030006},{"c":14.02,"h":14.03,"l":14.01,"n":7,"o":14.03,"t":"2026-10-19T09:15:00Z","v":8745,"vw":14.028284},{"c":14.01,"h":14.02,"l":14.01,"n":2,"o":14.02,"t":"2026-10-19T09:30:00Z","v":1600,"vw":14.015},{"c":13.99,"h":14.0091,"l":13.99,"n":6,"o":14.0009,"t":"2026-10-19T10:00:00Z","v":1400,"vw":13.992615},{"c":14.02,"h":14.03,"l":14.01,"n":3,"o":14.01,"t":"2026-10-19T10:15:00Z","v":2388,"vw":14.028744},{"c":13.97,"h":14.025,"l":13.97,"n":40,"o":14.025,"t":"2026-10-19T10:30:00Z","v":7251,"vw":14.003375},{"c":13.9699,"h":13.98,"l":13.95,"n":13,"o":13.98,"t":"2026-10-19T10:45:00Z","v":61155,"vw":13.961149},{"c":14.0299,"h":14.0299,"l":13.965,"n":31,"o":13.97,"t":"2026-10-19T11:00:00Z","v":28945,"vw":14.002999},{"c":14.019,"h":14.02,"l":14,"n":21,"o":14.02,"t":"2026-10-19T11:15:00Z","v":126636,"vw":14.006772},{"c":14.011,"h":14.0415,"l":14.011,"n":17,"o":14.04,"t":"2026-10-19T11:30:00Z","v":15911,"vw":14.029163},{"c":13.995,"h":14.0117,"l":13.9915,"n":24,"o":14.0117,"t":"2026-10-19T11:45:00Z","v":35022,"vw":14.003684},{"c":13.9628,"h":14.01,"l":13.95,"n":37,"o":14,"t":"2026-10-19T12:00:00Z","v":162830,"vw":13.980609},{"c":13.96,"h":13.9705,"l":13.95,"n":27,"o":13.9515,"t":"2026-10-19T12:15:00Z","v":37827,"vw":13.96072},{"c":13.96,"h":13.9685,"l":13.95,"n":23,"o":13.958,"t":"2026-10-19T12:30:00Z","v":13352,"vw":13.955412},{"c":13.9785,"h":13.98,"l":13.96,"n":39,"o":13.97,"t":"2026-10-19T12:45:00Z","v":56284,"vw":13.965378},{"c":13.94,"h":13.97,"l":13.94,"n":53,"o":13.97,"t":"2026-10-19T13:00:00Z","v":17077,"vw":13.956288},{"c":13.9398,"h":13.96,"l":13.9397,"n":75,"o":13.95,"t":"2026-10-19T13:15:00Z","v":80634,"vw":13.949682},{"c":13.97,"h":14,"l":13.92,"n":1194,"o":13.94,"t":"2026-10-19T13:30:00Z","v":2048102,"vw":13.957955},{"c":14.01,"h":14.035,"l":13.935,"n":1248,"o":13.97,"t":"2026-10-19T13:45:00Z","v":2311051,"vw":13.978908},{"c":13.92,"h":14.065,"l":13.92,"n":1142,"o":14.0101,"t":"2026-10-19T14:00:00Z","v":2442160,"vw":14.019803},{"c":13.89,"h":13.92,"l":13.86,"n":918,"o":13.91,"t":"2026-10-19T14:15:00Z","v":1806420,"vw":13.885295},{"c":13.915,"h":13.96,"l":13.88,"n":908,"o":13.885,"t":"2026-10-19T14:30:00Z","v":1904899,"vw":13.93127},{"c":13.8801,"h":13.915,"l":13.861,"n":609,"o":13.91,"t":"2026-10-19T14:45:00Z","v":1229099,"vw":13.890194},{"c":13.85,"h":13.89,"l":13.83,"n":760,"o":13.885,"t":"2026-10-19T15:00:00Z","v":1426177,"vw":13.856352},{"c":13.775,"h":13.855,"l":13.7601,"n":693,"o":13.8501,"t":"2026-10-19T15:15:00Z","v":1317899,"vw":13.814794},{"c":13.7601,"h":13.8,"l":13.741,"n":737,"o":13.78,"t":"2026-10-19T15:30:00Z","v":1264555,"vw":13.767471},{"c":13.795,"h":13.795,"l":13.76,"n":864,"o":13.765,"t":"2026-10-19T15:45:00Z","v":1862313,"vw":13.777306},{"c":13.8301,"h":13.86,"l":13.7901,"n":1017,"o":13.795,"t":"2026-10-19T16:00:00Z","v":2335178,"vw":13.837657},{"c":13.868,"h":13.8799,"l":13.825,"n":566,"o":13.835,"t":"2026-10-19T16:15:00Z","v":1073715,"vw":13.857101},{"c":13.865,"h":13.895,"l":13.86,"n":599,"o":13.87,"t":"2026-10-19T16:30:00Z","v":1218851,"vw":13.876405},{"c":13.9299,"h":13.93,"l":13.8699,"n":627,"o":13.87,"t":"2026-10-19T16:45:00Z","v":1230664,"vw":13.905472},{"c":13.9311,"h":13.96,"l":13.914,"n":1674,"o":13.93,"t":"2026-10-19T17:00:00Z","v":2606035,"vw":13.931533},{"c":13.94,"h":13.955,"l":13.915,"n":656,"o":13.9301,"t":"2026-10-19T17:15:00Z","v":1032187,"vw":13.934675},{"c":13.955,"h":13.965,"l":13.935,"n":639,"o":13.945,"t":"2026-10-19T17:30:00Z","v":1091076,"vw":13.948776},{"c":13.9401,"h":13.995,"l":13.94,"n":1461,"o":13.96,"t":"2026-10-19T17:45:00Z","v":1624868,"vw":13.974898},{"c":13.945,"h":13.9899,"l":13.935,"n":2236,"o":13.94,"t":"2026-10-19T18:00:00Z","v":1510767,"vw":13.961679},{"c":13.99,"h":14.0099,"l":13.945,"n":5567,"o":13.9501,"t":"2026-10-19T18:15:00Z","v":1339400,"vw":13.971617},{"c":13.955,"h":14.015,"l":13.9501,"n":2696,"o":13.9899,"t":"2026-10-19T18:30:00Z","v":1149616,"vw":13.986162},{"c":13.9501,"h":13.965,"l":13.935,"n":1411,"o":13.95,"t":"2026-10-19T18:45:00Z","v":1239848,"vw":13.949494},{"c":13.95,"h":13.96,"l":13.9201,"n":444,"o":13.9501,"t":"2026-10-19T19:00:00Z","v":777128,"vw":13.94354},{"c":13.915,"h":13.946,"l":13.88,"n":963,"o":13.945,"t":"2026-10-19T19:15:00Z","v":1035822,"vw":13.922952},{"c":13.905,"h":13.925,"l":13.88,"n":5568,"o":13.9101,"t":"2026-10-19T19:30:00Z","v":1422841,"vw":13.904248},{"c":13.99,"h":14.005,"l":13.905,"n":4039,"o":13.905,"t":"2026-10-19T19:45:00Z","v":1855687,"vw":13.962085},{"c":13.9715,"h":14,"l":13.9715,"n":25,"o":13.99,"t":"2026-10-19T20:00:00Z","v":72208,"vw":13.988662},{"c":13.99,"h":13.99,"l":13.9886,"n":7,"o":13.989,"t":"2026-10-19T20:15:00Z","v":10334,"vw":13.989015},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-19T20:45:00Z","v":1200,"vw":13.98},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T21:00:00Z","v":150,"vw":13.99},{"c":13.98,"h":13.98,"l":13.98,"n":7,"o":13.98,"t":"2026-10-19T21:15:00Z","v":700,"vw":13.98},{"c":13.9505,"h":13.97,"l":13.9505,"n":3,"o":13.97,"t":"2026-10-19T22:00:00Z","v":1346,"vw":13.964837},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-19T22:15:00Z","v":1000,"vw":13.94},{"c":13.96,"h":13.96,"l":13.93,"n":4,"o":13.94,"t":"2026-10-19T22:30:00Z","v":1850,"vw":13.941351},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-19T22:45:00Z","v":107,"vw":13.94},{"c":13.93,"h":13.9315,"l":13.93,"n":3,"o":13.9315,"t":"2026-10-19T23:00:00Z","v":2900,"vw":13.930879},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-19T23:15:00Z","v":101,"vw":13.96},{"c":13.9514,"h":13.9515,"l":13.95,"n":4,"o":13.95,"t":"2026-10-19T23:30:00Z","v":1039,"vw":13.950705},{"c":13.98,"h":13.98,"l":13.95,"n":13,"o":13.9505,"t":"2026-10-19T23:45:00Z","v":2942,"vw":13.967735},{"c":14.1,"h":14.12,"l":14,"n":224,"o":14.085,"t":"2026-10-20T08:00:00Z","v":68807,"vw":14.063137},{"c":14.07,"h":14.09,"l":14.07,"n":19,"o":14.08,"t":"2026-10-20T08:15:00Z","v":26786,"vw":14.079625},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-10-20T08:30:00Z","v":6905,"vw":14.07},{"c":14.11,"h":14.11,"l":14.09,"n":4,"o":14.09,"t":"2026-10-20T08:45:00Z","v":1100,"vw":14.10366},{"c":14.18,"h":14.18,"l":14.11,"n":16,"o":14.11,"t":"2026-10-20T09:00:00Z","v":9146,"vw":14.144491},{"c":14.1291,"h":14.18,"l":14.1291,"n":15,"o":14.18,"t":"2026-10-20T09:15:00Z","v":30296,"vw":14.145409},{"c":14.1102,"h":14.1195,"l":14.0905,"n":13,"o":14.109,"t":"2026-10-20T09:30:00Z","v":4386,"vw":14.1071},{"c":14.1,"h":14.1395,"l":14.0791,"n":18,"o":14.1395,"t":"2026-10-20T09:45:00Z","v":3826,"vw":14.119267},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T10:00:00Z","v":100,"vw":14.11},{"c":14.1395,"h":14.1395,"l":14.12,"n":5,"o":14.13,"t":"2026-10-20T10:30:00Z","v":1868,"vw":14.131108},{"c":14.14,"h":14.14,"l":14.1197,"n":19,"o":14.13,"t":"2026-10-20T10:45:00Z","v":45200,"vw":14.125169},{"c":14.1619,"h":14.1687,"l":14.14,"n":34,"o":14.14,"t":"2026-10-20T11:00:00Z","v":27638,"vw":14.153109},{"c":14.18,"h":14.18,"l":14.1495,"n":22,"o":14.1621,"t":"2026-10-20T11:15:00Z","v":13044,"vw":14.161376},{"c":14.15,"h":14.1991,"l":14.15,"n":18,"o":14.1991,"t":"2026-10-20T11:30:00Z","v":2453,"vw":14.176057},{"c":14.1817,"h":14.19,"l":14.1601,"n":27,"o":14.1601,"t":"2026-10-20T11:45:00Z","v":19285,"vw":14.186845},{"c":14.2,"h":14.2095,"l":14.1711,"n":27,"o":14.18,"t":"2026-10-20T12:00:00Z","v":9477,"vw":14.196458},{"c":14.22,"h":14.22,"l":14.18,"n":35,"o":14.2,"t":"2026-10-20T12:15:00Z","v":7524,"vw":14.199913},{"c":14.11,"h":14.22,"l":14.11,"n":34,"o":14.22,"t":"2026-10-20T12:30:00Z","v":59960,"vw":14.149211},{"c":14.12,"h":14.14,"l":14.1,"n":40,"o":14.1,"t":"2026-10-20T12:45:00Z","v":50282,"vw":14.112422},{"c":14.108,"h":14.1203,"l":14.0915,"n":39,"o":14.1203,"t":"2026-10-20T13:00:00Z","v":15352,"vw":14.102824},{"c":14.11,"h":14.119,"l":14.09,"n":42,"o":14.1087,"t":"2026-10-20T13:15:00Z","v":12803,"vw":14.10094},{"c":14.285,"h":14.3,"l":14.12,"n":1309,"o":14.12,"t":"2026-10-20T13:30:00Z","v":1630293,"vw":14.241965},{"c":14.0899,"h":14.3077,"l":14.085,"n":1417,"o":14.3,"t":"2026-10-20T13:45:00Z","v":2898122,"vw":14.200145},{"c":13.9801,"h":14.1091,"l":13.9801,"n":1328,"o":14.081,"t":"2026-10-20T14:00:00Z","v":2187232,"vw":14.04053},{"c":13.8502,"h":13.99,"l":13.8497,"n":1354,"o":13.99,"t":"2026-10-20T14:15:00Z","v":2065129,"vw":13.930616},{"c":13.875,"h":13.91,"l":13.831,"n":1378,"o":13.85,"t":"2026-10-20T14:30:00Z","v":2162499,"vw":13.878938},{"c":13.851,"h":13.9,"l":13.835,"n":872,"o":13.875,"t":"2026-10-20T14:45:00Z","v":1242868,"vw":13.872446},{"c":13.9801,"h":14.025,"l":13.8501,"n":1208,"o":13.86,"t":"2026-10-20T15:00:00Z","v":2430431,"vw":13.917923},{"c":13.9699,"h":13.995,"l":13.925,"n":798,"o":13.98,"t":"2026-10-20T15:15:00Z","v":1505237,"vw":13.958031},{"c":13.9681,"h":14.015,"l":13.9401,"n":746,"o":13.97,"t":"2026-10-20T15:30:00Z","v":1748721,"vw":13.992869},{"c":13.935,"h":13.9908,"l":13.93,"n":584,"o":13.965,"t":"2026-10-20T15:45:00Z","v":1408184,"vw":13.962874},{"c":13.9701,"h":13.9899,"l":13.9201,"n":598,"o":13.93,"t":"2026-10-20T16:00:00Z","v":1382787,"vw":13.956458},{"c":13.9699,"h":14.015,"l":13.9601,"n":819,"o":13.97,"t":"2026-10-20T16:15:00Z","v":1569884,"vw":13.994394},{"c":13.971,"h":13.98,"l":13.93,"n":699,"o":13.97,"t":"2026-10-20T16:30:00Z","v":1793592,"vw":13.955453},{"c":14.01,"h":14.03,"l":13.9601,"n":1005,"o":13.965,"t":"2026-10-20T16:45:00Z","v":1639553,"vw":13.997968},{"c":13.995,"h":14.03,"l":13.99,"n":865,"o":14,"t":"2026-10-20T17:00:00Z","v":1490682,"vw":14.007328},{"c":13.96,"h":14,"l":13.95,"n":501,"o":13.9991,"t":"2026-10-20T17:15:00Z","v":1202855,"vw":13.975928},{"c":13.9699,"h":13.975,"l":13.95,"n":287,"o":13.9599,"t":"2026-10-20T17:30:00Z","v":642746,"vw":13.963243},{"c":13.9599,"h":13.9699,"l":13.94,"n":303,"o":13.9699,"t":"2026-10-20T17:45:00Z","v":534525,"vw":13.958471},{"c":13.9519,"h":13.9799,"l":13.945,"n":486,"o":13.95,"t":"2026-10-20T18:00:00Z","v":683336,"vw":13.957536},{"c":13.9702,"h":13.985,"l":13.955,"n":384,"o":13.955,"t":"2026-10-20T18:15:00Z","v":520975,"vw":13.974043},{"c":14.04,"h":14.045,"l":13.97,"n":1020,"o":13.9799,"t":"2026-10-20T18:30:00Z","v":1032435,"vw":14.013511},{"c":13.99,"h":14.05,"l":13.98,"n":594,"o":14.045,"t":"2026-10-20T18:45:00Z","v":1069796,"vw":14.005727},{"c":14.0101,"h":14.015,"l":13.98,"n":495,"o":14,"t":"2026-10-20T19:00:00Z","v":681372,"vw":13.999277},{"c":14.0499,"h":14.06,"l":14.01,"n":494,"o":14.0111,"t":"2026-10-20T19:15:00Z","v":945917,"vw":14.034957},{"c":14.025,"h":14.06,"l":14.0142,"n":1256,"o":14.0496,"t":"2026-10-20T19:30:00Z","v":1275526,"vw":14.032903},{"c":14.035,"h":14.06,"l":14.02,"n":1322,"o":14.025,"t":"2026-10-20T19:45:00Z","v":1321978,"vw":14.03817},{"c":13.98,"h":14.04,"l":13.98,"n":43,"o":14.04,"t":"2026-10-20T20:00:00Z","v":93775,"vw":14.023201},{"c":14.0089,"h":14.0089,"l":13.9795,"n":10,"o":13.98,"t":"2026-10-20T20:15:00Z","v":2797,"vw":13.994171},{"c":13.959,"h":13.959,"l":13.95,"n":4,"o":13.95,"t":"2026-10-20T20:30:00Z","v":670,"vw":13.953632},{"c":13.8499,"h":13.9502,"l":13.845,"n":52,"o":13.9502,"t":"2026-10-20T20:45:00Z","v":26600,"vw":13.889638},{"c":13.8605,"h":13.8605,"l":13.8399,"n":10,"o":13.86,"t":"2026-10-20T21:00:00Z","v":1680,"vw":13.848592},{"c":13.86,"h":13.86,"l":13.8403,"n":2,"o":13.8403,"t":"2026-10-20T21:15:00Z","v":1399,"vw":13.847341},{"c":13.85,"h":13.8512,"l":13.85,"n":6,"o":13.8512,"t":"2026-10-20T21:45:00Z","v":1075,"vw":13.85024},{"c":13.7811,"h":13.81,"l":13.769,"n":41,"o":13.81,"t":"2026-10-20T22:00:00Z","v":20503,"vw":13.787838},{"c":13.7785,"h":13.789,"l":13.7501,"n":17,"o":13.7814,"t":"2026-10-20T22:15:00Z","v":11382,"vw":13.773713},{"c":13.8185,"h":13.8185,"l":13.78,"n":13,"o":13.7885,"t":"2026-10-20T22:30:00Z","v":24568,"vw":13.789088},{"c":13.819,"h":13.819,"l":13.8,"n":18,"o":13.81,"t":"2026-10-20T22:45:00Z","v":13458,"vw":13.811337},{"c":13.8299,"h":13.83,"l":13.82,"n":8,"o":13.8201,"t":"2026-10-20T23:00:00Z","v":6701,"vw":13.821413},{"c":13.84,"h":13.85,"l":13.84,"n":7,"o":13.84,"t":"2026-10-20T23:15:00Z","v":23900,"vw":13.844211},{"c":13.8405,"h":13.8594,"l":13.8385,"n":4,"o":13.8594,"t":"2026-10-20T23:30:00Z","v":2911,"vw":13.850531},{"c":13.8112,"h":13.8201,"l":13.8112,"n":6,"o":13.8201,"t":"2026-10-20T23:45:00Z","v":16301,"vw":13.817679},{"c":13.87,"h":13.89,"l":13.81,"n":88,"o":13.82,"t":"2026-10-21T08:00:00Z","v":221827,"vw":13.845067},{"c":13.8378,"h":13.84,"l":13.8378,"n":3,"o":13.84,"t":"2026-10-21T08:15:00Z","v":1200,"vw":13.838167},{"c":13.91,"h":13.92,"l":13.87,"n":35,"o":13.87,"t":"2026-10-21T08:30:00Z","v":5047,"vw":13.909367},{"c":13.98,"h":13.98,"l":13.9295,"n":172,"o":13.9295,"t":"2026-10-21T08:45:00Z","v":22543,"vw":13.947666},{"c":13.96,"h":13.98,"l":13.95,"n":46,"o":13.98,"t":"2026-10-21T09:00:00Z","v":4706,"vw":13.965163},{"c":13.93,"h":13.95,"l":13.92,"n":82,"o":13.93,"t":"2026-10-21T09:15:00Z","v":8913,"vw":13.943659},{"c":13.9,"h":13.9,"l":13.88,"n":20,"o":13.88,"t":"2026-10-21T09:30:00Z","v":16939,"vw":13.885831},{"c":13.92,"h":13.94,"l":13.9,"n":14,"o":13.9,"t":"2026-10-21T09:45:00Z","v":2358,"vw":13.911782},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-21T10:00:00Z","v":300,"vw":13.94},{"c":13.96,"h":13.99,"l":13.951,"n":23,"o":13.99,"t":"2026-10-21T10:15:00Z","v":2358,"vw":13.978867},{"c":13.93,"h":13.96,"l":13.93,"n":45,"o":13.95,"t":"2026-10-21T10:30:00Z","v":30199,"vw":13.948569},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-21T10:45:00Z","v":200,"vw":13.91},{"c":13.88,"h":13.91,"l":13.8703,"n":47,"o":13.901,"t":"2026-10-21T11:00:00Z","v":17966,"vw":13.887177},{"c":13.8513,"h":13.8609,"l":13.8505,"n":12,"o":13.8609,"t":"2026-10-21T11:15:00Z","v":697,"vw":13.85291},{"c":13.87,"h":13.88,"l":13.8395,"n":23,"o":13.8505,"t":"2026-10-21T11:30:00Z","v":8566,"vw":13.861179},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-21T11:45:00Z","v":5770,"vw":13.86},{"c":13.87,"h":13.87,"l":13.8585,"n":13,"o":13.87,"t":"2026-10-21T12:00:00Z","v":10161,"vw":13.865501},{"c":13.84,"h":13.8785,"l":13.84,"n":32,"o":13.8785,"t":"2026-10-21T12:15:00Z","v":7406,"vw":13.854706},{"c":13.87,"h":13.87,"l":13.8515,"n":14,"o":13.8515,"t":"2026-10-21T12:30:00Z","v":20348,"vw":13.863546},{"c":13.8601,"h":13.89,"l":13.8601,"n":24,"o":13.88,"t":"2026-10-21T12:45:00Z","v":7251,"vw":13.874913},{"c":13.8722,"h":13.8785,"l":13.86,"n":7,"o":13.87,"t":"2026-10-21T13:00:00Z","v":525,"vw":13.87058},{"c":13.86,"h":13.86,"l":13.84,"n":48,"o":13.8585,"t":"2026-10-21T13:15:00Z","v":41089,"vw":13.850292},{"c":13.9185,"h":13.94,"l":13.82,"n":1391,"o":13.85,"t":"2026-10-21T13:30:00Z","v":1490588,"vw":13.876845},{"c":13.84,"h":13.92,"l":13.8101,"n":1036,"o":13.91,"t":"2026-10-21T13:45:00Z","v":2211159,"vw":13.854042},{"c":13.9225,"h":13.93,"l":13.8,"n":1081,"o":13.8401,"t":"2026-10-21T14:00:00Z","v":2428570,"vw":13.87801},{"c":13.8701,"h":13.9303,"l":13.8499,"n":882,"o":13.92,"t":"2026-10-21T14:15:00Z","v":2113383,"vw":13.891877},{"c":13.8399,"h":13.8999,"l":13.825,"n":767,"o":13.87,"t":"2026-10-21T14:30:00Z","v":1591462,"vw":13.859688},{"c":13.805,"h":13.85,"l":13.79,"n":656,"o":13.8401,"t":"2026-10-21T14:45:00Z","v":1202185,"vw":13.818133},{"c":13.7602,"h":13.816,"l":13.76,"n":1036,"o":13.8087,"t":"2026-10-21T15:00:00Z","v":2501560,"vw":13.790746},{"c":13.7502,"h":13.806,"l":13.7502,"n":1118,"o":13.7601,"t":"2026-10-21T15:15:00Z","v":2638845,"vw":13.779576},{"c":13.705,"h":13.755,"l":13.694,"n":1227,"o":13.7509,"t":"2026-10-21T15:30:00Z","v":2222572,"vw":13.722323},{"c":13.695,"h":13.705,"l":13.685,"n":450,"o":13.705,"t":"2026-10-21T15:45:00Z","v":705351,"vw":13.69225},{"c":13.7155,"h":13.73,"l":13.6999,"n":1132,"o":13.6999,"t":"2026-10-21T16:00:00Z","v":2428409,"vw":13.716365},{"c":13.735,"h":13.745,"l":13.71,"n":1012,"o":13.715,"t":"2026-10-21T16:15:00Z","v":2268128,"vw":13.724708},{"c":13.675,"h":13.7499,"l":13.64,"n":1133,"o":13.735,"t":"2026-10-21T16:30:00Z","v":2277865,"vw":13.709118},{"c":13.665,"h":13.7,"l":13.6513,"n":884,"o":13.68,"t":"2026-10-21T16:45:00Z","v":2076595,"vw":13.675214},{"c":13.6599,"h":13.68,"l":13.6401,"n":655,"o":13.67,"t":"2026-10-21T17:00:00Z","v":1355163,"vw":13.657786},{"c":13.655,"h":13.66,"l":13.63,"n":476,"o":13.6501,"t":"2026-10-21T17:15:00Z","v":948074,"vw":13.64383},{"c":13.675,"h":13.685,"l":13.655,"n":525,"o":13.655,"t":"2026-10-21T17:30:00Z","v":1096753,"vw":13.672233},{"c":13.6895,"h":13.69,"l":13.67,"n":519,"o":13.675,"t":"2026-10-21T17:45:00Z","v":1302573,"vw":13.677601},{"c":13.6799,"h":13.695,"l":13.674,"n":570,"o":13.685,"t":"2026-10-21T18:00:00Z","v":1436660,"vw":13.683266},{"c":13.66,"h":13.68,"l":13.65,"n":305,"o":13.6799,"t":"2026-10-21T18:15:00Z","v":711202,"vw":13.661157},{"c":13.675,"h":13.675,"l":13.65,"n":487,"o":13.66,"t":"2026-10-21T18:30:00Z","v":1152238,"vw":13.662604},{"c":13.7679,"h":13.78,"l":13.6632,"n":1193,"o":13.67,"t":"2026-10-21T18:45:00Z","v":1906683,"vw":13.713711},{"c":13.7801,"h":13.8399,"l":13.76,"n":3370,"o":13.77,"t":"2026-10-21T19:00:00Z","v":2564716,"vw":13.798217},{"c":13.705,"h":13.79,"l":13.705,"n":2118,"o":13.7801,"t":"2026-10-21T19:15:00Z","v":7920919,"vw":13.744768},{"c":13.715,"h":13.74,"l":13.7001,"n":1100,"o":13.705,"t":"2026-10-21T19:30:00Z","v":4115234,"vw":13.721623},{"c":13.735,"h":13.74,"l":13.6829,"n":2939,"o":13.71,"t":"2026-10-21T19:45:00Z","v":2646881,"vw":13.706752},{"c":13.7686,"h":13.77,"l":13.69,"n":106,"o":13.74,"t":"2026-10-21T20:00:00Z","v":117376,"vw":13.721985},{"c":13.7489,"h":13.75,"l":13.74,"n":7,"o":13.75,"t":"2026-10-21T20:15:00Z","v":60776,"vw":13.74949},{"c":13.7214,"h":13.75,"l":13.72,"n":6,"o":13.75,"t":"2026-10-21T20:30:00Z","v":11201,"vw":13.726582},{"c":13.73,"h":13.73,"l":13.71,"n":6,"o":13.7186,"t":"2026-10-21T20:45:00Z","v":2950,"vw":13.71421},{"c":13.7515,"h":13.76,"l":13.7257,"n":11,"o":13.729,"t":"2026-10-21T21:00:00Z","v":7874,"vw":13.749556},{"c":13.7522,"h":13.7534,"l":13.74,"n":6,"o":13.75,"t":"2026-10-21T21:15:00Z","v":5000,"vw":13.746852},{"c":13.77,"h":13.77,"l":13.7696,"n":4,"o":13.7696,"t":"2026-10-21T21:45:00Z","v":3294,"vw":13.769813},{"c":13.835,"h":13.839,"l":13.76,"n":21,"o":13.76,"t":"2026-10-21T22:00:00Z","v":30885,"vw":13.789571},{"c":13.8885,"h":13.89,"l":13.8298,"n":15,"o":13.8298,"t":"2026-10-21T22:15:00Z","v":38396,"vw":13.888813},{"c":13.8886,"h":13.8886,"l":13.8688,"n":14,"o":13.8886,"t":"2026-10-21T22:30:00Z","v":23371,"vw":13.885949},{"c":13.87,"h":13.89,"l":13.87,"n":19,"o":13.88,"t":"2026-10-21T22:45:00Z","v":23990,"vw":13.880172},{"c":13.8914,"h":13.9103,"l":13.89,"n":28,"o":13.899,"t":"2026-10-21T23:00:00Z","v":59128,"vw":13.904869},{"c":13.9379,"h":13.9379,"l":13.9078,"n":20,"o":13.9096,"t":"2026-10-21T23:15:00Z","v":19668,"vw":13.914657},{"c":13.93,"h":13.941,"l":13.92,"n":30,"o":13.9396,"t":"2026-10-21T23:30:00Z","v":55337,"vw":13.930245},{"c":13.96,"h":13.97,"l":13.93,"n":36,"o":13.94,"t":"2026-10-21T23:45:00Z","v":54099,"vw":13.945686},{"c":14.15,"h":14.23,"l":14.07,"n":190,"o":14.21,"t":"2026-10-22T08:00:00Z","v":94990,"vw":14.110593},{"c":14.22,"h":14.23,"l":14.2195,"n":20,"o":14.22,"t":"2026-10-22T08:15:00Z","v":3694,"vw":14.224417},{"c":14.19,"h":14.22,"l":14.19,"n":17,"o":14.22,"t":"2026-10-22T08:30:00Z","v":9079,"vw":14.192864},{"c":14.25,"h":14.25,"l":14.195,"n":9,"o":14.195,"t":"2026-10-22T08:45:00Z","v":897,"vw":14.22792},{"c":14.22,"h":14.26,"l":14.22,"n":38,"o":14.26,"t":"2026-10-22T09:00:00Z","v":59295,"vw":14.254925},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-22T09:15:00Z","v":834,"vw":14.25},{"c":14.25,"h":14.2595,"l":14.23,"n":9,"o":14.24,"t":"2026-10-22T09:30:00Z","v":2800,"vw":14.24587},{"c":14.2322,"h":14.24,"l":14.2322,"n":9,"o":14.24,"t":"2026-10-22T09:45:00Z","v":1120,"vw":14.237873},{"c":14.22,"h":14.23,"l":14.2,"n":77,"o":14.22,"t":"2026-10-22T10:00:00Z","v":116566,"vw":14.220145},{"c":14.19,"h":14.24,"l":14.19,"n":127,"o":14.24,"t":"2026-10-22T10:15:00Z","v":23910,"vw":14.20191},{"c":14.17,"h":14.18,"l":14.16,"n":19,"o":14.18,"t":"2026-10-22T10:30:00Z","v":11268,"vw":14.165656},{"c":14.18,"h":14.18,"l":14.16,"n":135,"o":14.16,"t":"2026-10-22T10:45:00Z","v":14730,"vw":14.161154},{"c":14.2013,"h":14.2013,"l":14.1703,"n":67,"o":14.1703,"t":"2026-10-22T11:00:00Z","v":66776,"vw":14.193219},{"c":14.23,"h":14.23,"l":14.21,"n":31,"o":14.22,"t":"2026-10-22T11:15:00Z","v":8501,"vw":14.220196},{"c":14.18,"h":14.2395,"l":14.17,"n":27,"o":14.2395,"t":"2026-10-22T11:30:00Z","v":16971,"vw":14.203662},{"c":14.17,"h":14.19,"l":14.17,"n":15,"o":14.1817,"t":"2026-10-22T11:45:00Z","v":1585,"vw":14.182218},{"c":14.15,"h":14.18,"l":14.15,"n":25,"o":14.1702,"t":"2026-10-22T12:00:00Z","v":4430,"vw":14.171873},{"c":14.16,"h":14.17,"l":14.16,"n":25,"o":14.17,"t":"2026-10-22T12:15:00Z","v":3034,"vw":14.161694},{"c":14.1691,"h":14.1701,"l":14.14,"n":28,"o":14.16,"t":"2026-10-22T12:30:00Z","v":29166,"vw":14.161703},{"c":14.1913,"h":14.1913,"l":14.1513,"n":28,"o":14.1513,"t":"2026-10-22T12:45:00Z","v":25186,"vw":14.180409},{"c":14.2187,"h":14.2187,"l":14.19,"n":23,"o":14.19,"t":"2026-10-22T13:00:00Z","v":5229,"vw":14.197224},{"c":14.18,"h":14.225,"l":14.18,"n":124,"o":14.225,"t":"2026-10-22T13:15:00Z","v":26634,"vw":14.182828},{"c":14.1799,"h":14.22,"l":14.14,"n":1299,"o":14.18,"t":"2026-10-22T13:30:00Z","v":2010339,"vw":14.192309},{"c":14.155,"h":14.25,"l":14.13,"n":1763,"o":14.19,"t":"2026-10-22T13:45:00Z","v":3685509,"vw":14.200097},{"c":14.235,"h":14.235,"l":14.11,"n":1106,"o":14.16,"t":"2026-10-22T14:00:00Z","v":2030218,"vw":14.169743},{"c":14.325,"h":14.335,"l":14.22,"n":1360,"o":14.2301,"t":"2026-10-22T14:15:00Z","v":2506019,"vw":14.269216},{"c":14.3799,"h":14.3901,"l":14.3199,"n":1273,"o":14.32,"t":"2026-10-22T14:30:00Z","v":2082445,"vw":14.368799},{"c":14.365,"h":14.42,"l":14.36,"n":1303,"o":14.3799,"t":"2026-10-22T14:45:00Z","v":1667192,"vw":14.396881},{"c":14.435,"h":14.45,"l":14.3599,"n":1905,"o":14.37,"t":"2026-10-22T15:00:00Z","v":2933355,"vw":14.410807},{"c":14.389,"h":14.44,"l":14.32,"n":1993,"o":14.4309,"t":"2026-10-22T15:15:00Z","v":1667013,"vw":14.363203},{"c":14.4,"h":14.44,"l":14.37,"n":1482,"o":14.381,"t":"2026-10-22T15:30:00Z","v":2460050,"vw":14.40428},{"c":14.335,"h":14.415,"l":14.3301,"n":2194,"o":14.4,"t":"2026-10-22T15:45:00Z","v":2923434,"vw":14.376928},{"c":14.325,"h":14.3699,"l":14.3112,"n":1893,"o":14.33,"t":"2026-10-22T16:00:00Z","v":1743139,"vw":14.336193},{"c":14.34,"h":14.3499,"l":14.3001,"n":1505,"o":14.3211,"t":"2026-10-22T16:15:00Z","v":2272158,"vw":14.323424},{"c":14.45,"h":14.455,"l":14.35,"n":1165,"o":14.35,"t":"2026-10-22T16:30:00Z","v":2331558,"vw":14.405916},{"c":14.432,"h":14.525,"l":14.43,"n":1627,"o":14.45,"t":"2026-10-22T16:45:00Z","v":1986618,"vw":14.481941},{"c":14.4711,"h":14.5,"l":14.43,"n":810,"o":14.43,"t":"2026-10-22T17:00:00Z","v":1078260,"vw":14.476697},{"c":14.4599,"h":14.4891,"l":14.44,"n":1664,"o":14.47,"t":"2026-10-22T17:15:00Z","v":2810283,"vw":14.460548},{"c":14.445,"h":14.4702,"l":14.435,"n":875,"o":14.46,"t":"2026-10-22T17:30:00Z","v":1615657,"vw":14.453564},{"c":14.5099,"h":14.5153,"l":14.441,"n":1602,"o":14.441,"t":"2026-10-22T17:45:00Z","v":1754542,"vw":14.487622},{"c":14.5201,"h":14.565,"l":14.49,"n":1341,"o":14.509,"t":"2026-10-22T18:00:00Z","v":2569556,"vw":14.529301},{"c":14.5399,"h":14.55,"l":14.46,"n":2122,"o":14.525,"t":"2026-10-22T18:15:00Z","v":2164929,"vw":14.497123},{"c":14.5401,"h":14.57,"l":14.54,"n":1225,"o":14.5499,"t":"2026-10-22T18:30:00Z","v":2178591,"vw":14.556507},{"c":14.5801,"h":14.585,"l":14.54,"n":847,"o":14.5401,"t":"2026-10-22T18:45:00Z","v":1798637,"vw":14.561777},{"c":14.5501,"h":14.606,"l":14.544,"n":1207,"o":14.585,"t":"2026-10-22T19:00:00Z","v":4665044,"vw":14.578103},{"c":14.5112,"h":14.5689,"l":14.5112,"n":1105,"o":14.56,"t":"2026-10-22T19:15:00Z","v":2134768,"vw":14.545936},{"c":14.595,"h":14.61,"l":14.5101,"n":1065,"o":14.5109,"t":"2026-10-22T19:30:00Z","v":2502110,"vw":14.576388},{"c":14.52,"h":14.62,"l":14.505,"n":1849,"o":14.595,"t":"2026-10-22T19:45:00Z","v":2191014,"vw":14.549588},{"c":14.5114,"h":14.55,"l":14.47,"n":71,"o":14.53,"t":"2026-10-22T20:00:00Z","v":73366,"vw":14.513552},{"c":14.5287,"h":14.5298,"l":14.515,"n":13,"o":14.5214,"t":"2026-10-22T20:15:00Z","v":5444,"vw":14.521805},{"c":14.5515,"h":14.5515,"l":14.53,"n":8,"o":14.53,"t":"2026-10-22T20:30:00Z","v":5201,"vw":14.540342},{"c":14.561,"h":14.5876,"l":14.5586,"n":7,"o":14.57,"t":"2026-10-22T20:45:00Z","v":2040,"vw":14.57001},{"c":14.55,"h":14.58,"l":14.55,"n":16,"o":14.5785,"t":"2026-10-22T21:00:00Z","v":18571,"vw":14.575197},{"c":14.5498,"h":14.5498,"l":14.53,"n":9,"o":14.53,"t":"2026-10-22T21:15:00Z","v":7993,"vw":14.539725},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-22T21:30:00Z","v":600,"vw":14.55},{"c":14.5591,"h":14.5669,"l":14.55,"n":13,"o":14.5569,"t":"2026-10-22T21:45:00Z","v":6035,"vw":14.562234},{"c":14.5388,"h":14.55,"l":14.5201,"n":7,"o":14.55,"t":"2026-10-22T22:00:00Z","v":16830,"vw":14.548288},{"c":14.5012,"h":14.53,"l":14.5012,"n":6,"o":14.53,"t":"2026-10-22T22:15:00Z","v":3346,"vw":14.521607},{"c":14.54,"h":14.54,"l":14.53,"n":6,"o":14.53,"t":"2026-10-22T22:30:00Z","v":2302,"vw":14.532609},{"c":14.54,"h":14.54,"l":14.53,"n":81,"o":14.54,"t":"2026-10-22T22:45:00Z","v":9368,"vw":14.539714},{"c":14.5703,"h":14.5703,"l":14.55,"n":2,"o":14.55,"t":"2026-10-22T23:00:00Z","v":15700,"vw":14.550905},{"c":14.58,"h":14.5897,"l":14.57,"n":67,"o":14.5799,"t":"2026-10-22T23:15:00Z","v":18401,"vw":14.573925},{"c":14.61,"h":14.62,"l":14.5914,"n":24,"o":14.5914,"t":"2026-10-22T23:30:00Z","v":6898,"vw":14.603046},{"c":14.5795,"h":14.6086,"l":14.5795,"n":14,"o":14.6085,"t":"2026-10-22T23:45:00Z","v":5987,"vw":14.592325}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":23.602711917901,"iv":1.1740683664902787,"gamma":0.03650260325519646,"theta":-0.014776423169436113,"vega":0.00719629880032699,"rho":0.0009754942684526181,"breakevenPct":63.26151046264277},{"delta":0.15,"premium":0.21765805313092604,"strike":18.56877404174568,"iv":0.7426175143148693,"gamma":0.07744803668659492,"theta":-0.012562409966260452,"vega":0.009553989335725143,"rho":0.0015156077636153983,"breakevenPct":28.855119139041857},{"delta":0.2,"premium":0.2836880482665813,"strike":17.65247806933675,"iv":0.6893119364855107,"gamma":0.10119072462844869,"theta":-0.013686338544062399,"vega":0.011424325107301538,"rho":0.0020289020618032587,"breakevenPct":23.023190902317157},{"delta":0.25,"premium":0.34439876670092495,"strike":16.704008221993835,"iv":0.6096995889003084,"gamma":0.1262005138746146,"theta":-0.013873586844809866,"vega":0.012939979445015416,"rho":0.002546055437481646,"breakevenPct":16.934099171403403},{"delta":0.3,"premium":0.4214799588900308,"strike":16.190133607399794,"iv":0.5853933196300103,"gamma":0.14408335046248716,"theta":-0.014695786228160328,"vega":0.014224665981500514,"rho":0.003054488713241752,"breakevenPct":13.938156770052647},{"delta":0.35,"premium":0.4958849235251274,"strike":15.770575382374362,"iv":0.5580230881281865,"gamma":0.16072585579024035,"theta":-0.014908230152949745,"vega":0.015067079388201019,"rho":0.0035658384387594623,"breakevenPct":11.570769271233516},{"delta":0.4,"premium":0.5687181354697742,"strike":15.406409322651129,"iv":0.5288533867443554,"gamma":0.17663991260014567,"theta":-0.014762563729060452,"vega":0.015649745083758194,"rho":0.004078900999849099,"breakevenPct":9.572533064377403},{"delta":0.45,"premium":0.641551347414421,"strike":15.042243262927895,"iv":0.49968368536052443,"gamma":0.19255396941005098,"theta":-0.014616897305171158,"vega":0.016232410779315365,"rho":0.0045919635609387366,"breakevenPct":7.5742968575212934},{"delta":0.5,"premium":0.7356174334140435,"strike":14.785956416464892,"iv":0.48279384987893464,"gamma":0.19673307506053267,"theta":-0.014064891041162228,"vega":0.016021743341404358,"rho":0.005094463378173445,"breakevenPct":6.461633457107141},{"delta":0.55,"premium":0.8324697336561744,"strike":14.543825665859563,"iv":0.4675153995157385,"gamma":0.19937230024213076,"theta":-0.01345956416464891,"vega":0.01570697336561743,"rho":0.005595577133997327,"breakevenPct":5.465176443058675},{"delta":0.6,"premium":0.929322033898305,"strike":14.301694915254238,"iv":0.45223694915254237,"gamma":0.20201152542372883,"theta":-0.012854237288135593,"vega":0.015392203389830508,"rho":0.006096690889821207,"breakevenPct":4.468719429010211},{"delta":0.65,"premium":1.026174334140436,"strike":14.05956416464891,"iv":0.43695849878934623,"gamma":0.2046507506053269,"theta":-0.012248910411622276,"vega":0.015077433414043582,"rho":0.006597804645645088,"breakevenPct":3.472262414961744},{"delta":0.7,"premium":1.1572898423817861,"strike":13.834938704028021,"iv":0.42012714535901924,"gamma":0.19265630472854645,"theta":-0.011076619964973732,"vega":0.013795052539404554,"rho":0.007078858236858354,"breakevenPct":2.8308827216969616},{"delta":0.75,"premium":1.2995840630472855,"strike":13.616024518388791,"iv":0.40278914185639225,"gamma":0.17588747810858146,"theta":-0.009719352014010509,"vega":0.01219697898423818,"rho":0.007553366999829961,"breakevenPct":2.3053505362740685},{"delta":0.8,"premium":1.4418782837127846,"strike":13.397110332749563,"iv":0.3854511383537653,"gamma":0.15911865148861648,"theta":-0.008362084063047285,"vega":0.010598905429071803,"rho":0.008027875762801567,"breakevenPct":1.7798183508511756},{"delta":0.85,"premium":1.5841725043782835,"strike":13.178196147110333,"iv":0.3681131348511384,"gamma":0.14234982486865153,"theta":-0.007004816112084065,"vega":0.009000831873905431,"rho":0.008502384525773173,"breakevenPct":1.2542861654282838}],"put":[{"delta":0.1,"premium":0.2,"strike":10.791304397646872,"iv":0.9400483847718438,"gamma":0.04695501403720688,"theta":-0.011279607343457381,"vega":0.007180417229923523,"rho":-0.0013429856022733502,"breakevenPct":27.35481739670858},{"delta":0.15,"premium":0.14615116279069765,"strike":13.049767441860466,"iv":0.4126251162790698,"gamma":0.13466488372093025,"theta":-0.006533441860465116,"vega":0.009408558139534885,"rho":-0.0019156007619366203,"breakevenPct":11.494795575501437},{"delta":0.2,"premium":0.24498837209302327,"strike":13.282325581395348,"iv":0.43750883720930234,"gamma":0.14478116279069767,"theta":-0.008091581395348837,"vega":0.010850418604651163,"rho":-0.002577888287601519,"breakevenPct":10.577610965380664},{"delta":0.25,"premium":0.3438255813953488,"strike":13.514883720930232,"iv":0.46239255813953484,"gamma":0.1548974418604651,"theta":-0.009649720930232558,"vega":0.012292279069767442,"rho":-0.0032401758132664174,"breakevenPct":9.660426355259894},{"delta":0.3,"premium":0.4426627906976744,"strike":13.747441860465116,"iv":0.48727627906976745,"gamma":0.16501372093023253,"theta":-0.011207860465116279,"vega":0.01373413953488372,"rho":-0.0039024633389313154,"breakevenPct":8.743241745139121},{"delta":0.35,"premium":0.5415,"strike":13.98,"iv":0.51216,"gamma":0.17512999999999998,"theta":-0.012766,"vega":0.015175999999999999,"rho":-0.004564750864596213,"breakevenPct":7.826057135018349},{"delta":0.4,"premium":0.6887907233572613,"strike":14.252346769740475,"iv":0.5215423522915517,"gamma":0.176529928216455,"theta":-0.013253285477636665,"vega":0.015552346769740474,"rho":-0.005261673872363646,"breakevenPct":6.968304493410515},{"delta":0.45,"premium":0.8406405300938709,"strike":14.528437327443402,"iv":0.5294661512976256,"gamma":0.17710971838763115,"theta":-0.013639812258420762,"vega":0.0158284373274434,"rho":-0.005961855798578362,"breakevenPct":6.116143918861887},{"delta":0.5,"premium":0.9924903368304805,"strike":14.804527885146328,"iv":0.5373899503036996,"gamma":0.1776895085588073,"theta":-0.014026339039204859,"vega":0.016104527885146328,"rho":-0.006662037724793077,"breakevenPct":5.263983344313259},{"delta":0.55,"premium":1.173050379572119,"strike":15.100759144237406,"iv":0.5466676328502416,"gamma":0.17527874396135265,"theta":-0.014209316770186334,"vega":0.01613878536922015,"rho":-0.007383377651681123,"breakevenPct":4.47060074306192},{"delta":0.6,"premium":1.423222912353347,"strike":15.445824706694271,"iv":0.5592280193236715,"gamma":0.1656169082125604,"theta":-0.013898757763975155,"vega":0.015586680469289163,"rho":-0.008156018484311349,"breakevenPct":3.8197345976135955},{"delta":0.65,"premium":1.6733954451345756,"strike":15.790890269151138,"iv":0.5717884057971014,"gamma":0.15595507246376814,"theta":-0.013588198757763976,"vega":0.015034575569358177,"rho":-0.008928659316941577,"breakevenPct":3.168868452165271},{"delta":0.7,"premium":2.375241379310343,"strike":16.54344827586207,"iv":0.6686885517241377,"gamma":0.1323292413793104,"theta":-0.014840137931034478,"vega":0.014238068965517242,"rho":-0.010052075385121872,"breakevenPct":2.82103709625347},{"delta":0.75,"premium":3.7717931034482755,"strike":17.922758620689656,"iv":0.8953092413793102,"gamma":0.0872257931034483,"theta":-0.018495310344827584,"vega":0.013065655172413794,"rho":-0.011715008693767508,"breakevenPct":2.9392947821161206},{"delta":0.8,"premium":5.448511166253103,"strike":19.66501240694789,"iv":1.0565508684863523,"gamma":0.06438238213399503,"theta":-0.01906997518610422,"vega":0.011468982630272951,"rho":-0.013611618680475258,"breakevenPct":2.489788808293907},{"delta":0.85,"premium":8.729771892278828,"strike":23.031338833977713,"iv":1.3196328887983848,"gamma":0.04308369920782402,"theta":-0.0192395948828699,"vega":0.009560585462168399,"rho":-0.01678590067847121,"breakevenPct":1.9063277773662544}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":23.602711917901,"iv":1.1740683664902787,"gamma":0.03650260325519646,"theta":-0.014776423169436113,"vega":0.00719629880032699,"rho":0.0009754942684526181,"breakevenPct":63.26151046264277},{"delta":0.15,"premium":0.21765805313092604,"strike":18.56877404174568,"iv":0.7426175143148693,"gamma":0.07744803668659492,"theta":-0.012562409966260452,"vega":0.009553989335725143,"rho":0.0015156077636153983,"breakevenPct":28.855119139041857},{"delta":0.2,"premium":0.2836880482665813,"strike":17.65247806933675,"iv":0.6893119364855107,"gamma":0.10119072462844869,"theta":-0.013686338544062399,"vega":0.011424325107301538,"rho":0.0020289020618032587,"breakevenPct":23.023190902317157},{"delta":0.25,"premium":0.34439876670092495,"strike":16.704008221993835,"iv":0.6096995889003084,"gamma":0.1262005138746146,"theta":-0.013873586844809866,"vega":0.012939979445015416,"rho":0.002546055437481646,"breakevenPct":16.934099171403403},{"delta":0.3,"premium":0.4214799588900308,"strike":16.190133607399794,"iv":0.5853933196300103,"gamma":0.14408335046248716,"theta":-0.014695786228160328,"vega":0.014224665981500514,"rho":0.003054488713241752,"breakevenPct":13.938156770052647},{"delta":0.35,"premium":0.4958849235251274,"strike":15.770575382374362,"iv":0.5580230881281865,"gamma":0.16072585579024035,"theta":-0.014908230152949745,"vega":0.015067079388201019,"rho":0.0035658384387594623,"breakevenPct":11.570769271233516},{"delta":0.4,"premium":0.5687181354697742,"strike":15.406409322651129,"iv":0.5288533867443554,"gamma":0.17663991260014567,"theta":-0.014762563729060452,"vega":0.015649745083758194,"rho":0.004078900999849099,"breakevenPct":9.572533064377403},{"delta":0.45,"premium":0.641551347414421,"strike":15.042243262927895,"iv":0.49968368536052443,"gamma":0.19255396941005098,"theta":-0.014616897305171158,"vega":0.016232410779315365,"rho":0.0045919635609387366,"breakevenPct":7.5742968575212934},{"delta":0.5,"premium":0.7356174334140435,"strike":14.785956416464892,"iv":0.48279384987893464,"gamma":0.19673307506053267,"theta":-0.014064891041162228,"vega":0.016021743341404358,"rho":0.005094463378173445,"breakevenPct":6.461633457107141},{"delta":0.55,"premium":0.8324697336561744,"strike":14.543825665859563,"iv":0.4675153995157385,"gamma":0.19937230024213076,"theta":-0.01345956416464891,"vega":0.01570697336561743,"rho":0.005595577133997327,"breakevenPct":5.465176443058675},{"delta":0.6,"premium":0.929322033898305,"strike":14.301694915254238,"iv":0.45223694915254237,"gamma":0.20201152542372883,"theta":-0.012854237288135593,"vega":0.015392203389830508,"rho":0.006096690889821207,"breakevenPct":4.468719429010211},{"delta":0.65,"premium":1.026174334140436,"strike":14.05956416464891,"iv":0.43695849878934623,"gamma":0.2046507506053269,"theta":-0.012248910411622276,"vega":0.015077433414043582,"rho":0.006597804645645088,"breakevenPct":3.472262414961744},{"delta":0.7,"premium":1.1572898423817861,"strike":13.834938704028021,"iv":0.42012714535901924,"gamma":0.19265630472854645,"theta":-0.011076619964973732,"vega":0.013795052539404554,"rho":0.007078858236858354,"breakevenPct":2.8308827216969616},{"delta":0.75,"premium":1.2995840630472855,"strike":13.616024518388791,"iv":0.40278914185639225,"gamma":0.17588747810858146,"theta":-0.009719352014010509,"vega":0.01219697898423818,"rho":0.007553366999829961,"breakevenPct":2.3053505362740685},{"delta":0.8,"premium":1.4418782837127846,"strike":13.397110332749563,"iv":0.3854511383537653,"gamma":0.15911865148861648,"theta":-0.008362084063047285,"vega":0.010598905429071803,"rho":0.008027875762801567,"breakevenPct":1.7798183508511756},{"delta":0.85,"premium":1.5841725043782835,"strike":13.178196147110333,"iv":0.3681131348511384,"gamma":0.14234982486865153,"theta":-0.007004816112084065,"vega":0.009000831873905431,"rho":0.008502384525773173,"breakevenPct":1.2542861654282838}],"put":[{"delta":0.1,"premium":0.2,"strike":10.791304397646872,"iv":0.9400483847718438,"gamma":0.04695501403720688,"theta":-0.011279607343457381,"vega":0.007180417229923523,"rho":-0.0013429856022733502,"breakevenPct":27.35481739670858},{"delta":0.15,"premium":0.14615116279069765,"strike":13.049767441860466,"iv":0.4126251162790698,"gamma":0.13466488372093025,"theta":-0.006533441860465116,"vega":0.009408558139534885,"rho":-0.0019156007619366203,"breakevenPct":11.494795575501437},{"delta":0.2,"premium":0.24498837209302327,"strike":13.282325581395348,"iv":0.43750883720930234,"gamma":0.14478116279069767,"theta":-0.008091581395348837,"vega":0.010850418604651163,"rho":-0.002577888287601519,"breakevenPct":10.577610965380664},{"delta":0.25,"premium":0.3438255813953488,"strike":13.514883720930232,"iv":0.46239255813953484,"gamma":0.1548974418604651,"theta":-0.009649720930232558,"vega":0.012292279069767442,"rho":-0.0032401758132664174,"breakevenPct":9.660426355259894},{"delta":0.3,"premium":0.4426627906976744,"strike":13.747441860465116,"iv":0.48727627906976745,"gamma":0.16501372093023253,"theta":-0.011207860465116279,"vega":0.01373413953488372,"rho":-0.0039024633389313154,"breakevenPct":8.743241745139121},{"delta":0.35,"premium":0.5415,"strike":13.98,"iv":0.51216,"gamma":0.17512999999999998,"theta":-0.012766,"vega":0.015175999999999999,"rho":-0.004564750864596213,"breakevenPct":7.826057135018349},{"delta":0.4,"premium":0.6887907233572613,"strike":14.252346769740475,"iv":0.5215423522915517,"gamma":0.176529928216455,"theta":-0.013253285477636665,"vega":0.015552346769740474,"rho":-0.005261673872363646,"breakevenPct":6.968304493410515},{"delta":0.45,"premium":0.8406405300938709,"strike":14.528437327443402,"iv":0.5294661512976256,"gamma":0.17710971838763115,"theta":-0.013639812258420762,"vega":0.0158284373274434,"rho":-0.005961855798578362,"breakevenPct":6.116143918861887},{"delta":0.5,"premium":0.9924903368304805,"strike":14.804527885146328,"iv":0.5373899503036996,"gamma":0.1776895085588073,"theta":-0.014026339039204859,"vega":0.016104527885146328,"rho":-0.006662037724793077,"breakevenPct":5.263983344313259},{"delta":0.55,"premium":1.173050379572119,"strike":15.100759144237406,"iv":0.5466676328502416,"gamma":0.17527874396135265,"theta":-0.014209316770186334,"vega":0.01613878536922015,"rho":-0.007383377651681123,"breakevenPct":4.47060074306192},{"delta":0.6,"premium":1.423222912353347,"strike":15.445824706694271,"iv":0.5592280193236715,"gamma":0.1656169082125604,"theta":-0.013898757763975155,"vega":0.015586680469289163,"rho":-0.008156018484311349,"breakevenPct":3.8197345976135955},{"delta":0.65,"premium":1.6733954451345756,"strike":15.790890269151138,"iv":0.5717884057971014,"gamma":0.15595507246376814,"theta":-0.013588198757763976,"vega":0.015034575569358177,"rho":-0.008928659316941577,"breakevenPct":3.168868452165271},{"delta":0.7,"premium":2.375241379310343,"strike":16.54344827586207,"iv":0.6686885517241377,"gamma":0.1323292413793104,"theta":-0.014840137931034478,"vega":0.014238068965517242,"rho":-0.010052075385121872,"breakevenPct":2.82103709625347},{"delta":0.75,"premium":3.7717931034482755,"strike":17.922758620689656,"iv":0.8953092413793102,"gamma":0.0872257931034483,"theta":-0.018495310344827584,"vega":0.013065655172413794,"rho":-0.011715008693767508,"breakevenPct":2.9392947821161206},{"delta":0.8,"premium":5.448511166253103,"strike":19.66501240694789,"iv":1.0565508684863523,"gamma":0.06438238213399503,"theta":-0.01906997518610422,"vega":0.011468982630272951,"rho":-0.013611618680475258,"breakevenPct":2.489788808293907},{"delta":0.85,"premium":8.729771892278828,"strike":23.031338833977713,"iv":1.3196328887983848,"gamma":0.04308369920782402,"theta":-0.0192395948828699,"vega":0.009560585462168399,"rho":-0.01678590067847121,"breakevenPct":1.9063277773662544}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}