{"symbol":"RCEL","url":"https://intraalpha.com/companies/RCEL","capturedAt":"2026-10-22T23:55:46.165Z","state":"ready","quote":{"symbol":"RCEL","last_price":15.57,"prev_close":15.29,"regular_close":15.42,"change":0.28,"change_pct":1.8313,"regular_change":0.13,"regular_change_pct":0.8502,"extended_change":0.15,"extended_change_pct":0.9728,"bid":15.5,"ask":15.59,"bid_size":100,"ask_size":1000,"volume":652648,"vwap":15.387182,"open":15.16,"high":15.68,"low":15,"close":15.42,"trade_count":8575,"last_trade_at":"2026-10-22T23:42:28.596355182Z","last_quote_at":"2026-10-22T23:42:28.596945425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:31.449100722-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RCEL","fetched_at":"2026-10-22T23:55:45.112574+00:00","name":"Avita Medical Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"AVITA Medical Inc. is a commercial stage regenerative tissue company in the United States, Australia, and the United Kingdom. The company is headquartered in Valencia, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":472872000,"ebitda":-32764000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.9,"dividend_per_share":null,"dividend_yield":null,"eps":-1.43,"revenue_ttm":75631000,"gross_profit_ttm":61682000,"profit_margin":-0.57,"operating_margin_ttm":-0.316,"return_on_assets_ttm":-0.416,"return_on_equity_ttm":-17.46,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.178,"analyst_target_price":13.55,"analyst_number":0,"beta":1.987,"fifty_two_week_high":15.68,"fifty_two_week_low":3.22,"fifty_day_ma":11.23,"two_hundred_day_ma":6.12,"shares_outstanding":30926800,"forward_pe":10.29,"price_to_sales":6.25,"price_to_book":11.77,"ev_to_revenue":4.963,"ev_to_ebitda":-6.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:55:45.112574+00:00"},"optionObservedAt":"2026-10-22T19:55:02.585Z","bars":[{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-15T12:00:00Z","v":2000,"vw":13.16},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-15T13:25:00Z","v":500,"vw":13.16},{"c":12.97,"h":13.02,"l":12.97,"n":17,"o":13.02,"t":"2026-10-15T13:30:00Z","v":2471,"vw":13.017749},{"c":12.8937,"h":13,"l":12.8937,"n":16,"o":12.975,"t":"2026-10-15T13:35:00Z","v":914,"vw":12.9497},{"c":13.085,"h":13.15,"l":12.98,"n":115,"o":12.98,"t":"2026-10-15T13:40:00Z","v":11458,"vw":13.07745},{"c":13.33,"h":13.385,"l":13.115,"n":213,"o":13.225,"t":"2026-10-15T13:45:00Z","v":17073,"vw":13.214358},{"c":13.235,"h":13.3195,"l":13.16,"n":112,"o":13.26,"t":"2026-10-15T13:50:00Z","v":20502,"vw":13.200395},{"c":13.34,"h":13.34,"l":13.15,"n":105,"o":13.29,"t":"2026-10-15T13:55:00Z","v":3689,"vw":13.238103},{"c":13.5245,"h":13.56,"l":13.305,"n":134,"o":13.305,"t":"2026-10-15T14:00:00Z","v":19065,"vw":13.488346},{"c":13.5572,"h":13.58,"l":13.46,"n":71,"o":13.55,"t":"2026-10-15T14:05:00Z","v":13628,"vw":13.508013},{"c":13.44,"h":13.58,"l":13.32,"n":70,"o":13.57,"t":"2026-10-15T14:10:00Z","v":9137,"vw":13.485125},{"c":13.375,"h":13.45,"l":13.32,"n":80,"o":13.344,"t":"2026-10-15T14:15:00Z","v":13823,"vw":13.419527},{"c":13.37,"h":13.43,"l":13.3378,"n":68,"o":13.43,"t":"2026-10-15T14:20:00Z","v":3066,"vw":13.398887},{"c":13.32,"h":13.375,"l":13.32,"n":68,"o":13.375,"t":"2026-10-15T14:25:00Z","v":1960,"vw":13.334975},{"c":13.25,"h":13.31,"l":13.21,"n":53,"o":13.31,"t":"2026-10-15T14:30:00Z","v":3851,"vw":13.238663},{"c":13.38,"h":13.38,"l":13.27,"n":55,"o":13.27,"t":"2026-10-15T14:35:00Z","v":3224,"vw":13.326325},{"c":13.43,"h":13.43,"l":13.31,"n":33,"o":13.41,"t":"2026-10-15T14:40:00Z","v":2731,"vw":13.34802},{"c":13.365,"h":13.44,"l":13.365,"n":40,"o":13.43,"t":"2026-10-15T14:45:00Z","v":2985,"vw":13.394437},{"c":13.37,"h":13.41,"l":13.32,"n":42,"o":13.3535,"t":"2026-10-15T14:50:00Z","v":2131,"vw":13.363194},{"c":13.355,"h":13.37,"l":13.33,"n":47,"o":13.37,"t":"2026-10-15T14:55:00Z","v":1472,"vw":13.353676},{"c":13.38,"h":13.38,"l":13.33,"n":47,"o":13.33,"t":"2026-10-15T15:00:00Z","v":1897,"vw":13.342289},{"c":13.45,"h":13.45,"l":13.38,"n":36,"o":13.4,"t":"2026-10-15T15:05:00Z","v":1412,"vw":13.416667},{"c":13.455,"h":13.47,"l":13.45,"n":73,"o":13.465,"t":"2026-10-15T15:10:00Z","v":2643,"vw":13.461623},{"c":13.415,"h":13.49,"l":13.415,"n":88,"o":13.49,"t":"2026-10-15T15:15:00Z","v":4360,"vw":13.452909},{"c":13.392,"h":13.415,"l":13.392,"n":21,"o":13.415,"t":"2026-10-15T15:20:00Z","v":1043,"vw":13.405571},{"c":13.37,"h":13.4,"l":13.36,"n":44,"o":13.39,"t":"2026-10-15T15:25:00Z","v":1653,"vw":13.380141},{"c":13.35,"h":13.365,"l":13.35,"n":12,"o":13.365,"t":"2026-10-15T15:30:00Z","v":496,"vw":13.36},{"c":13.34,"h":13.34,"l":13.313,"n":18,"o":13.313,"t":"2026-10-15T15:35:00Z","v":795,"vw":13.334622},{"c":13.275,"h":13.3485,"l":13.275,"n":34,"o":13.34,"t":"2026-10-15T15:40:00Z","v":1737,"vw":13.318612},{"c":13.24,"h":13.305,"l":13.24,"n":12,"o":13.305,"t":"2026-10-15T15:45:00Z","v":571,"vw":13.266977},{"c":13.275,"h":13.295,"l":13.26,"n":31,"o":13.26,"t":"2026-10-15T15:50:00Z","v":751,"vw":13.276},{"c":13.27,"h":13.3,"l":13.27,"n":28,"o":13.28,"t":"2026-10-15T15:55:00Z","v":880,"vw":13.2825},{"c":13.26,"h":13.26,"l":13.165,"n":191,"o":13.2425,"t":"2026-10-15T16:00:00Z","v":9270,"vw":13.218794},{"c":13.31,"h":13.36,"l":13.295,"n":29,"o":13.295,"t":"2026-10-15T16:05:00Z","v":2090,"vw":13.318055},{"c":13.275,"h":13.275,"l":13.2,"n":92,"o":13.21,"t":"2026-10-15T16:10:00Z","v":5932,"vw":13.222175},{"c":13.265,"h":13.27,"l":13.265,"n":10,"o":13.27,"t":"2026-10-15T16:15:00Z","v":983,"vw":13.266445},{"c":13.31,"h":13.31,"l":13.28,"n":12,"o":13.28,"t":"2026-10-15T16:20:00Z","v":372,"vw":13.293333},{"c":13.22,"h":13.293,"l":13.22,"n":20,"o":13.28,"t":"2026-10-15T16:25:00Z","v":829,"vw":13.257339},{"c":13.22,"h":13.25,"l":13.22,"n":13,"o":13.25,"t":"2026-10-15T16:30:00Z","v":853,"vw":13.23},{"c":13.245,"h":13.26,"l":13.245,"n":33,"o":13.25,"t":"2026-10-15T16:35:00Z","v":1129,"vw":13.249286},{"c":13.26,"h":13.28,"l":13.245,"n":52,"o":13.26,"t":"2026-10-15T16:40:00Z","v":2760,"vw":13.267493},{"c":13.27,"h":13.27,"l":13.25,"n":25,"o":13.26,"t":"2026-10-15T16:45:00Z","v":3191,"vw":13.267168},{"c":13.24,"h":13.265,"l":13.24,"n":32,"o":13.265,"t":"2026-10-15T16:50:00Z","v":2018,"vw":13.248624},{"c":13.305,"h":13.32,"l":13.25,"n":33,"o":13.25,"t":"2026-10-15T16:55:00Z","v":1724,"vw":13.290145},{"c":13.27,"h":13.295,"l":13.27,"n":33,"o":13.292,"t":"2026-10-15T17:00:00Z","v":1924,"vw":13.286043},{"c":13.3,"h":13.3,"l":13.285,"n":28,"o":13.29,"t":"2026-10-15T17:05:00Z","v":1230,"vw":13.292143},{"c":13.3,"h":13.31,"l":13.29,"n":51,"o":13.305,"t":"2026-10-15T17:10:00Z","v":2121,"vw":13.300723},{"c":13.295,"h":13.3,"l":13.295,"n":28,"o":13.3,"t":"2026-10-15T17:15:00Z","v":749,"vw":13.297},{"c":13.2715,"h":13.29,"l":13.2715,"n":21,"o":13.29,"t":"2026-10-15T17:20:00Z","v":1143,"vw":13.283063},{"c":13.21,"h":13.285,"l":13.21,"n":71,"o":13.285,"t":"2026-10-15T17:25:00Z","v":3165,"vw":13.252907},{"c":13.21,"h":13.21,"l":13.21,"n":14,"o":13.21,"t":"2026-10-15T17:30:00Z","v":866,"vw":13.21},{"c":13.24,"h":13.24,"l":13.21,"n":50,"o":13.21,"t":"2026-10-15T17:35:00Z","v":2047,"vw":13.225116},{"c":13.23,"h":13.23,"l":13.21,"n":46,"o":13.22,"t":"2026-10-15T17:40:00Z","v":1986,"vw":13.222157},{"c":13.23,"h":13.23,"l":13.21,"n":23,"o":13.22,"t":"2026-10-15T17:45:00Z","v":1047,"vw":13.2162},{"c":13.28,"h":13.28,"l":13.23,"n":70,"o":13.23,"t":"2026-10-15T17:50:00Z","v":8082,"vw":13.238869},{"c":13.25,"h":13.27,"l":13.23,"n":28,"o":13.27,"t":"2026-10-15T17:55:00Z","v":1442,"vw":13.252929},{"c":13.255,"h":13.255,"l":13.25,"n":15,"o":13.25,"t":"2026-10-15T18:00:00Z","v":447,"vw":13.251667},{"c":13.31,"h":13.33,"l":13.24,"n":135,"o":13.25,"t":"2026-10-15T18:05:00Z","v":7678,"vw":13.287233},{"c":13.28,"h":13.3,"l":13.28,"n":44,"o":13.3,"t":"2026-10-15T18:10:00Z","v":1321,"vw":13.293667},{"c":13.3,"h":13.3,"l":13.27,"n":42,"o":13.27,"t":"2026-10-15T18:15:00Z","v":1644,"vw":13.288109},{"c":13.26,"h":13.291,"l":13.26,"n":27,"o":13.291,"t":"2026-10-15T18:20:00Z","v":1309,"vw":13.278111},{"c":13.225,"h":13.245,"l":13.225,"n":52,"o":13.23,"t":"2026-10-15T18:25:00Z","v":2291,"vw":13.232123},{"c":13.21,"h":13.235,"l":13.21,"n":35,"o":13.23,"t":"2026-10-15T18:30:00Z","v":2225,"vw":13.226254},{"c":13.22,"h":13.24,"l":13.22,"n":44,"o":13.23,"t":"2026-10-15T18:35:00Z","v":2420,"vw":13.230893},{"c":13.235,"h":13.245,"l":13.22,"n":31,"o":13.22,"t":"2026-10-15T18:40:00Z","v":1707,"vw":13.2326},{"c":13.245,"h":13.25,"l":13.24,"n":36,"o":13.24,"t":"2026-10-15T18:45:00Z","v":1984,"vw":13.247241},{"c":13.245,"h":13.265,"l":13.245,"n":61,"o":13.245,"t":"2026-10-15T18:50:00Z","v":2678,"vw":13.258572},{"c":13.27,"h":13.27,"l":13.26,"n":13,"o":13.26,"t":"2026-10-15T18:55:00Z","v":731,"vw":13.265},{"c":13.21,"h":13.275,"l":13.19,"n":115,"o":13.275,"t":"2026-10-15T19:00:00Z","v":4275,"vw":13.22624},{"c":13.245,"h":13.245,"l":13.23,"n":42,"o":13.24,"t":"2026-10-15T19:05:00Z","v":1053,"vw":13.237857},{"c":13.285,"h":13.285,"l":13.23,"n":143,"o":13.245,"t":"2026-10-15T19:10:00Z","v":7448,"vw":13.249165},{"c":13.27,"h":13.29,"l":13.22,"n":90,"o":13.29,"t":"2026-10-15T19:15:00Z","v":8089,"vw":13.254817},{"c":13.255,"h":13.28,"l":13.25,"n":116,"o":13.265,"t":"2026-10-15T19:20:00Z","v":5046,"vw":13.269987},{"c":13.4,"h":13.44,"l":13.25,"n":319,"o":13.255,"t":"2026-10-15T19:25:00Z","v":18964,"vw":13.359107},{"c":13.365,"h":13.39,"l":13.365,"n":122,"o":13.38,"t":"2026-10-15T19:30:00Z","v":5176,"vw":13.37963},{"c":13.39,"h":13.43,"l":13.37,"n":127,"o":13.37,"t":"2026-10-15T19:35:00Z","v":6137,"vw":13.402192},{"c":13.38,"h":13.42,"l":13.36,"n":172,"o":13.385,"t":"2026-10-15T19:40:00Z","v":10980,"vw":13.377345},{"c":13.41,"h":13.43,"l":13.38,"n":135,"o":13.38,"t":"2026-10-15T19:45:00Z","v":6051,"vw":13.406061},{"c":13.38,"h":13.41,"l":13.38,"n":252,"o":13.4,"t":"2026-10-15T19:50:00Z","v":13411,"vw":13.395682},{"c":13.39,"h":13.43,"l":13.35,"n":708,"o":13.38,"t":"2026-10-15T19:55:00Z","v":37787,"vw":13.395371},{"c":13.41,"h":13.41,"l":13.41,"n":9,"o":13.41,"t":"2026-10-15T20:00:00Z","v":14769,"vw":13.41},{"c":13.49,"h":13.49,"l":13.48,"n":13,"o":13.48,"t":"2026-10-15T21:25:00Z","v":3973,"vw":13.48879},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-15T23:00:00Z","v":199,"vw":13.36},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-15T23:30:00Z","v":126,"vw":13.38},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T12:40:00Z","v":743,"vw":13.56},{"c":13.25,"h":13.37,"l":13.25,"n":17,"o":13.37,"t":"2026-10-16T13:30:00Z","v":1383,"vw":13.300464},{"c":13.4722,"h":13.49,"l":13.37,"n":126,"o":13.46,"t":"2026-10-16T13:35:00Z","v":6347,"vw":13.416787},{"c":13.4036,"h":13.42,"l":13.3747,"n":19,"o":13.3747,"t":"2026-10-16T13:40:00Z","v":2335,"vw":13.408543},{"c":13.35,"h":13.36,"l":13.33,"n":34,"o":13.36,"t":"2026-10-16T13:45:00Z","v":2203,"vw":13.358},{"c":13.3386,"h":13.3386,"l":13.3386,"n":5,"o":13.3386,"t":"2026-10-16T13:50:00Z","v":1261,"vw":13.3386},{"c":13.32,"h":13.38,"l":13.3,"n":87,"o":13.38,"t":"2026-10-16T13:55:00Z","v":5024,"vw":13.342581},{"c":13.37,"h":13.38,"l":13.32,"n":45,"o":13.325,"t":"2026-10-16T14:00:00Z","v":1819,"vw":13.351679},{"c":13.345,"h":13.42,"l":13.345,"n":64,"o":13.385,"t":"2026-10-16T14:05:00Z","v":4317,"vw":13.35556},{"c":13.3,"h":13.36,"l":13.3,"n":167,"o":13.335,"t":"2026-10-16T14:10:00Z","v":6853,"vw":13.324895},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-10-16T14:15:00Z","v":129,"vw":13.29},{"c":13.32,"h":13.32,"l":13.28,"n":36,"o":13.28,"t":"2026-10-16T14:20:00Z","v":2262,"vw":13.291269},{"c":13.2,"h":13.36,"l":13.18,"n":145,"o":13.36,"t":"2026-10-16T14:25:00Z","v":3880,"vw":13.293771},{"c":13.24,"h":13.25,"l":13.23,"n":55,"o":13.23,"t":"2026-10-16T14:30:00Z","v":1584,"vw":13.238},{"c":13.325,"h":13.325,"l":13.28,"n":28,"o":13.28,"t":"2026-10-16T14:35:00Z","v":1029,"vw":13.311429},{"c":13.36,"h":13.36,"l":13.34,"n":10,"o":13.34,"t":"2026-10-16T14:40:00Z","v":382,"vw":13.35},{"c":13.375,"h":13.4,"l":13.37,"n":65,"o":13.37,"t":"2026-10-16T14:45:00Z","v":3218,"vw":13.377592},{"c":13.395,"h":13.42,"l":13.39,"n":19,"o":13.42,"t":"2026-10-16T14:50:00Z","v":931,"vw":13.3975},{"c":13.387,"h":13.42,"l":13.365,"n":39,"o":13.42,"t":"2026-10-16T14:55:00Z","v":1045,"vw":13.393143},{"c":13.32,"h":13.36,"l":13.3,"n":82,"o":13.36,"t":"2026-10-16T15:00:00Z","v":3251,"vw":13.345097},{"c":13.29,"h":13.33,"l":13.29,"n":103,"o":13.3,"t":"2026-10-16T15:05:00Z","v":2605,"vw":13.314987},{"c":13.25,"h":13.33,"l":13.25,"n":65,"o":13.33,"t":"2026-10-16T15:15:00Z","v":2438,"vw":13.276923},{"c":13.255,"h":13.26,"l":13.22,"n":39,"o":13.22,"t":"2026-10-16T15:20:00Z","v":1429,"vw":13.232066},{"c":13.29,"h":13.31,"l":13.27,"n":67,"o":13.27,"t":"2026-10-16T15:25:00Z","v":10001,"vw":13.27748},{"c":13.32,"h":13.345,"l":13.3,"n":75,"o":13.32,"t":"2026-10-16T15:30:00Z","v":3918,"vw":13.312767},{"c":13.235,"h":13.305,"l":13.235,"n":67,"o":13.28,"t":"2026-10-16T15:35:00Z","v":1856,"vw":13.276364},{"c":13.31,"h":13.31,"l":13.27,"n":20,"o":13.27,"t":"2026-10-16T15:40:00Z","v":913,"vw":13.291667},{"c":13.28,"h":13.335,"l":13.27,"n":70,"o":13.295,"t":"2026-10-16T15:45:00Z","v":3031,"vw":13.298823},{"c":13.27,"h":13.27,"l":13.27,"n":13,"o":13.27,"t":"2026-10-16T15:50:00Z","v":233,"vw":13.27},{"c":13.27,"h":13.27,"l":13.245,"n":35,"o":13.245,"t":"2026-10-16T15:55:00Z","v":959,"vw":13.258917},{"c":13.235,"h":13.255,"l":13.23,"n":162,"o":13.25,"t":"2026-10-16T16:00:00Z","v":3732,"vw":13.240586},{"c":13.225,"h":13.25,"l":13.225,"n":22,"o":13.225,"t":"2026-10-16T16:05:00Z","v":1930,"vw":13.226415},{"c":13.135,"h":13.25,"l":13.135,"n":198,"o":13.25,"t":"2026-10-16T16:10:00Z","v":10010,"vw":13.194184},{"c":13.21,"h":13.21,"l":13.16,"n":63,"o":13.16,"t":"2026-10-16T16:15:00Z","v":2294,"vw":13.1725},{"c":13.195,"h":13.215,"l":13.195,"n":78,"o":13.215,"t":"2026-10-16T16:20:00Z","v":2679,"vw":13.203291},{"c":13.25,"h":13.25,"l":13.195,"n":139,"o":13.2,"t":"2026-10-16T16:25:00Z","v":5362,"vw":13.205931},{"c":13.27,"h":13.27,"l":13.2375,"n":8,"o":13.2375,"t":"2026-10-16T16:30:00Z","v":216,"vw":13.25375},{"c":13.295,"h":13.295,"l":13.23,"n":186,"o":13.27,"t":"2026-10-16T16:35:00Z","v":5388,"vw":13.258966},{"c":13.28,"h":13.295,"l":13.24,"n":36,"o":13.295,"t":"2026-10-16T16:40:00Z","v":2096,"vw":13.274474},{"c":13.22,"h":13.28,"l":13.1801,"n":93,"o":13.25,"t":"2026-10-16T16:45:00Z","v":3193,"vw":13.233977},{"c":13.27,"h":13.27,"l":13.21,"n":63,"o":13.21,"t":"2026-10-16T16:50:00Z","v":3450,"vw":13.251079},{"c":13.2709,"h":13.28,"l":13.2314,"n":89,"o":13.258,"t":"2026-10-16T16:55:00Z","v":7491,"vw":13.259982},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-16T17:00:00Z","v":145,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T17:05:00Z","v":100,"vw":13.3},{"c":13.3,"h":13.31,"l":13.255,"n":65,"o":13.31,"t":"2026-10-16T17:10:00Z","v":4112,"vw":13.277812},{"c":13.275,"h":13.31,"l":13.275,"n":12,"o":13.31,"t":"2026-10-16T17:15:00Z","v":678,"vw":13.286986},{"c":13.32,"h":13.34,"l":13.2702,"n":113,"o":13.31,"t":"2026-10-16T17:20:00Z","v":6692,"vw":13.303648},{"c":13.29,"h":13.3,"l":13.29,"n":6,"o":13.2975,"t":"2026-10-16T17:25:00Z","v":481,"vw":13.296094},{"c":13.32,"h":13.35,"l":13.32,"n":94,"o":13.34,"t":"2026-10-16T17:30:00Z","v":2658,"vw":13.33375},{"c":13.29,"h":13.315,"l":13.29,"n":71,"o":13.315,"t":"2026-10-16T17:35:00Z","v":1228,"vw":13.298861},{"c":13.32,"h":13.32,"l":13.29,"n":19,"o":13.29,"t":"2026-10-16T17:40:00Z","v":518,"vw":13.31},{"c":13.3,"h":13.35,"l":13.3,"n":60,"o":13.35,"t":"2026-10-16T17:45:00Z","v":1878,"vw":13.308182},{"c":13.25,"h":13.3,"l":13.25,"n":65,"o":13.3,"t":"2026-10-16T18:00:00Z","v":2329,"vw":13.265714},{"c":13.32,"h":13.32,"l":13.25,"n":78,"o":13.25,"t":"2026-10-16T18:05:00Z","v":1859,"vw":13.266256},{"c":13.28,"h":13.325,"l":13.28,"n":51,"o":13.325,"t":"2026-10-16T18:10:00Z","v":1243,"vw":13.309167},{"c":13.25,"h":13.27,"l":13.24,"n":67,"o":13.27,"t":"2026-10-16T18:15:00Z","v":4538,"vw":13.266043},{"c":13.2475,"h":13.2475,"l":13.2036,"n":22,"o":13.245,"t":"2026-10-16T18:20:00Z","v":986,"vw":13.219761},{"c":13.25,"h":13.29,"l":13.245,"n":36,"o":13.245,"t":"2026-10-16T18:25:00Z","v":1485,"vw":13.265834},{"c":13.28,"h":13.28,"l":13.24,"n":49,"o":13.27,"t":"2026-10-16T18:30:00Z","v":1350,"vw":13.265714},{"c":13.3,"h":13.31,"l":13.28,"n":74,"o":13.3,"t":"2026-10-16T18:35:00Z","v":2742,"vw":13.299},{"c":13.26,"h":13.32,"l":13.26,"n":28,"o":13.32,"t":"2026-10-16T18:40:00Z","v":1517,"vw":13.280364},{"c":13.25,"h":13.26,"l":13.25,"n":40,"o":13.26,"t":"2026-10-16T18:45:00Z","v":1419,"vw":13.2575},{"c":13.25,"h":13.25,"l":13.23,"n":55,"o":13.23,"t":"2026-10-16T18:50:00Z","v":1969,"vw":13.241818},{"c":13.255,"h":13.255,"l":13.23,"n":119,"o":13.25,"t":"2026-10-16T18:55:00Z","v":7634,"vw":13.248713},{"c":13.125,"h":13.255,"l":13.125,"n":180,"o":13.255,"t":"2026-10-16T19:00:00Z","v":6528,"vw":13.170147},{"c":13.185,"h":13.22,"l":13.14,"n":178,"o":13.14,"t":"2026-10-16T19:05:00Z","v":10679,"vw":13.201719},{"c":13.12,"h":13.17,"l":13.09,"n":201,"o":13.17,"t":"2026-10-16T19:10:00Z","v":2404,"vw":13.135834},{"c":13.13,"h":13.14,"l":13.105,"n":91,"o":13.105,"t":"2026-10-16T19:15:00Z","v":2645,"vw":13.123929},{"c":13.14,"h":13.14,"l":13.13,"n":45,"o":13.13,"t":"2026-10-16T19:20:00Z","v":1091,"vw":13.134},{"c":13.105,"h":13.16,"l":13.09,"n":140,"o":13.16,"t":"2026-10-16T19:25:00Z","v":3857,"vw":13.123125},{"c":13.065,"h":13.11,"l":13.065,"n":150,"o":13.1,"t":"2026-10-16T19:30:00Z","v":6186,"vw":13.096681},{"c":13.03,"h":13.0769,"l":13.03,"n":400,"o":13.065,"t":"2026-10-16T19:35:00Z","v":17399,"vw":13.047635},{"c":12.995,"h":13.03,"l":12.95,"n":325,"o":13.03,"t":"2026-10-16T19:40:00Z","v":19183,"vw":12.978241},{"c":13.03,"h":13.03,"l":12.995,"n":169,"o":12.9975,"t":"2026-10-16T19:45:00Z","v":4232,"vw":13.00765},{"c":13.03,"h":13.08,"l":13.01,"n":253,"o":13.01,"t":"2026-10-16T19:50:00Z","v":12129,"vw":13.043744},{"c":13.08,"h":13.095,"l":13.015,"n":640,"o":13.015,"t":"2026-10-16T19:55:00Z","v":30405,"vw":13.055992},{"c":13.04,"h":13.04,"l":13.04,"n":10,"o":13.04,"t":"2026-10-16T20:00:00Z","v":17621,"vw":13.04},{"c":12.924,"h":12.924,"l":12.924,"n":1,"o":12.924,"t":"2026-10-16T22:05:00Z","v":100,"vw":12.924},{"c":13.035,"h":13.095,"l":12.88,"n":45,"o":13.01,"t":"2026-10-19T13:30:00Z","v":17194,"vw":13.02619},{"c":13.03,"h":13.03,"l":12.96,"n":40,"o":13,"t":"2026-10-19T13:35:00Z","v":2922,"vw":12.993411},{"c":12.9,"h":13.09,"l":12.89,"n":78,"o":13.065,"t":"2026-10-19T13:40:00Z","v":7724,"vw":12.980736},{"c":12.82,"h":12.97,"l":12.7,"n":237,"o":12.86,"t":"2026-10-19T13:45:00Z","v":21101,"vw":12.824132},{"c":13.03,"h":13.03,"l":12.85,"n":154,"o":12.88,"t":"2026-10-19T13:50:00Z","v":6245,"vw":12.893577},{"c":12.97,"h":12.995,"l":12.86,"n":50,"o":12.86,"t":"2026-10-19T13:55:00Z","v":9050,"vw":12.956701},{"c":13.12,"h":13.12,"l":12.92,"n":42,"o":12.98,"t":"2026-10-19T14:00:00Z","v":3607,"vw":13.015708},{"c":12.98,"h":13.035,"l":12.98,"n":60,"o":12.99,"t":"2026-10-19T14:05:00Z","v":709,"vw":12.99875},{"c":12.92,"h":13.035,"l":12.92,"n":10,"o":13.01,"t":"2026-10-19T14:10:00Z","v":605,"vw":12.98625},{"c":13.145,"h":13.2,"l":13.015,"n":146,"o":13.02,"t":"2026-10-19T14:15:00Z","v":7154,"vw":13.133204},{"c":13.185,"h":13.21,"l":13.185,"n":21,"o":13.21,"t":"2026-10-19T14:20:00Z","v":651,"vw":13.19125},{"c":13.185,"h":13.185,"l":13.185,"n":9,"o":13.185,"t":"2026-10-19T14:25:00Z","v":563,"vw":13.185},{"c":13.16,"h":13.185,"l":13.16,"n":51,"o":13.185,"t":"2026-10-19T14:30:00Z","v":1497,"vw":13.179375},{"c":13.195,"h":13.25,"l":13.135,"n":61,"o":13.135,"t":"2026-10-19T14:35:00Z","v":1497,"vw":13.206767},{"c":13.19,"h":13.195,"l":13.19,"n":51,"o":13.195,"t":"2026-10-19T14:40:00Z","v":773,"vw":13.1925},{"c":13.21,"h":13.21,"l":13.21,"n":10,"o":13.21,"t":"2026-10-19T14:50:00Z","v":386,"vw":13.21},{"c":13.21,"h":13.26,"l":13.21,"n":128,"o":13.21,"t":"2026-10-19T14:55:00Z","v":4247,"vw":13.249207},{"c":13.22,"h":13.22,"l":13.21,"n":21,"o":13.21,"t":"2026-10-19T15:00:00Z","v":1226,"vw":13.214335},{"c":13.21,"h":13.265,"l":13.205,"n":81,"o":13.235,"t":"2026-10-19T15:10:00Z","v":3129,"vw":13.232683},{"c":13.255,"h":13.255,"l":13.205,"n":20,"o":13.205,"t":"2026-10-19T15:15:00Z","v":1140,"vw":13.218749},{"c":13.31,"h":13.31,"l":13.3,"n":50,"o":13.3,"t":"2026-10-19T15:20:00Z","v":2157,"vw":13.303612},{"c":13.31,"h":13.31,"l":13.31,"n":4,"o":13.31,"t":"2026-10-19T15:25:00Z","v":220,"vw":13.31},{"c":13.31,"h":13.31,"l":13.31,"n":5,"o":13.31,"t":"2026-10-19T15:30:00Z","v":201,"vw":13.31},{"c":13.35,"h":13.35,"l":13.3152,"n":77,"o":13.3152,"t":"2026-10-19T15:35:00Z","v":1977,"vw":13.344242},{"c":13.4,"h":13.44,"l":13.38,"n":65,"o":13.38,"t":"2026-10-19T15:40:00Z","v":3456,"vw":13.409797},{"c":13.355,"h":13.36,"l":13.33,"n":50,"o":13.36,"t":"2026-10-19T15:45:00Z","v":1439,"vw":13.344375},{"c":13.28,"h":13.32,"l":13.24,"n":74,"o":13.32,"t":"2026-10-19T15:50:00Z","v":3682,"vw":13.273775},{"c":13.255,"h":13.255,"l":13.255,"n":8,"o":13.255,"t":"2026-10-19T15:55:00Z","v":528,"vw":13.255},{"c":13.25,"h":13.3,"l":13.25,"n":22,"o":13.3,"t":"2026-10-19T16:00:00Z","v":3045,"vw":13.26203},{"c":13.27,"h":13.27,"l":13.213,"n":36,"o":13.25,"t":"2026-10-19T16:05:00Z","v":5834,"vw":13.24267},{"c":13.265,"h":13.298,"l":13.23,"n":12,"o":13.23,"t":"2026-10-19T16:10:00Z","v":805,"vw":13.263},{"c":13.35,"h":13.35,"l":13.265,"n":73,"o":13.265,"t":"2026-10-19T16:15:00Z","v":6539,"vw":13.319783},{"c":13.3,"h":13.35,"l":13.3,"n":23,"o":13.35,"t":"2026-10-19T16:20:00Z","v":1454,"vw":13.330392},{"c":13.34,"h":13.34,"l":13.3,"n":12,"o":13.3,"t":"2026-10-19T16:25:00Z","v":796,"vw":13.317143},{"c":13.32,"h":13.355,"l":13.31,"n":23,"o":13.31,"t":"2026-10-19T16:30:00Z","v":1047,"vw":13.331667},{"c":13.335,"h":13.36,"l":13.29,"n":69,"o":13.29,"t":"2026-10-19T16:35:00Z","v":2028,"vw":13.337141},{"c":13.33,"h":13.33,"l":13.3,"n":51,"o":13.33,"t":"2026-10-19T16:40:00Z","v":1959,"vw":13.324318},{"c":13.31,"h":13.33,"l":13.275,"n":26,"o":13.33,"t":"2026-10-19T16:45:00Z","v":1235,"vw":13.299571},{"c":13.265,"h":13.274,"l":13.265,"n":14,"o":13.274,"t":"2026-10-19T16:50:00Z","v":943,"vw":13.270852},{"c":13.2403,"h":13.265,"l":13.2403,"n":10,"o":13.265,"t":"2026-10-19T16:55:00Z","v":1016,"vw":13.247992},{"c":13.26,"h":13.26,"l":13.24,"n":12,"o":13.24,"t":"2026-10-19T17:00:00Z","v":776,"vw":13.253333},{"c":13.31,"h":13.31,"l":13.27,"n":52,"o":13.29,"t":"2026-10-19T17:05:00Z","v":1836,"vw":13.283333},{"c":13.28,"h":13.31,"l":13.28,"n":8,"o":13.31,"t":"2026-10-19T17:10:00Z","v":342,"vw":13.29},{"c":13.34,"h":13.34,"l":13.315,"n":42,"o":13.315,"t":"2026-10-19T17:15:00Z","v":744,"vw":13.335},{"c":13.34,"h":13.34,"l":13.2801,"n":12,"o":13.34,"t":"2026-10-19T17:20:00Z","v":452,"vw":13.320033},{"c":13.34,"h":13.34,"l":13.34,"n":11,"o":13.34,"t":"2026-10-19T17:25:00Z","v":438,"vw":13.34},{"c":13.275,"h":13.36,"l":13.275,"n":67,"o":13.33,"t":"2026-10-19T17:30:00Z","v":2911,"vw":13.316671},{"c":13.31,"h":13.31,"l":13.25,"n":32,"o":13.2535,"t":"2026-10-19T17:35:00Z","v":2787,"vw":13.278587},{"c":13.285,"h":13.285,"l":13.2535,"n":15,"o":13.2535,"t":"2026-10-19T17:40:00Z","v":652,"vw":13.2745},{"c":13.2535,"h":13.2535,"l":13.2535,"n":7,"o":13.2535,"t":"2026-10-19T17:45:00Z","v":394,"vw":13.2535},{"c":13.235,"h":13.26,"l":13.23,"n":32,"o":13.26,"t":"2026-10-19T17:50:00Z","v":1314,"vw":13.238448},{"c":13.235,"h":13.235,"l":13.235,"n":17,"o":13.235,"t":"2026-10-19T17:55:00Z","v":775,"vw":13.235},{"c":13.18,"h":13.295,"l":13.18,"n":121,"o":13.26,"t":"2026-10-19T18:00:00Z","v":5173,"vw":13.233947},{"c":13.22,"h":13.22,"l":13.21,"n":18,"o":13.21,"t":"2026-10-19T18:05:00Z","v":830,"vw":13.214},{"c":13.21,"h":13.21,"l":13.17,"n":61,"o":13.2,"t":"2026-10-19T18:10:00Z","v":1706,"vw":13.189091},{"c":13.19,"h":13.19,"l":13.19,"n":14,"o":13.19,"t":"2026-10-19T18:20:00Z","v":421,"vw":13.19},{"c":13.17,"h":13.2014,"l":13.17,"n":12,"o":13.2014,"t":"2026-10-19T18:25:00Z","v":811,"vw":13.180846},{"c":13.18,"h":13.19,"l":13.18,"n":13,"o":13.19,"t":"2026-10-19T18:30:00Z","v":693,"vw":13.188},{"c":13.2,"h":13.2,"l":13.185,"n":42,"o":13.19,"t":"2026-10-19T18:35:00Z","v":1490,"vw":13.193333},{"c":13.24,"h":13.24,"l":13.195,"n":39,"o":13.195,"t":"2026-10-19T18:40:00Z","v":1569,"vw":13.215033},{"c":13.19,"h":13.21,"l":13.19,"n":63,"o":13.21,"t":"2026-10-19T18:50:00Z","v":3346,"vw":13.207446},{"c":13.17,"h":13.17,"l":13.16,"n":22,"o":13.16,"t":"2026-10-19T18:55:00Z","v":630,"vw":13.166667},{"c":13.25,"h":13.25,"l":13.17,"n":93,"o":13.17,"t":"2026-10-19T19:00:00Z","v":11389,"vw":13.210618},{"c":13.26,"h":13.26,"l":13.25,"n":49,"o":13.25,"t":"2026-10-19T19:05:00Z","v":1506,"vw":13.258889},{"c":13.165,"h":13.26,"l":13.165,"n":60,"o":13.2,"t":"2026-10-19T19:10:00Z","v":4349,"vw":13.200716},{"c":13.2,"h":13.21,"l":13.19,"n":33,"o":13.19,"t":"2026-10-19T19:15:00Z","v":1488,"vw":13.198759},{"c":13.205,"h":13.205,"l":13.205,"n":12,"o":13.205,"t":"2026-10-19T19:20:00Z","v":508,"vw":13.205},{"c":13.205,"h":13.225,"l":13.17,"n":28,"o":13.17,"t":"2026-10-19T19:25:00Z","v":1345,"vw":13.199095},{"c":13.185,"h":13.22,"l":13.185,"n":32,"o":13.21,"t":"2026-10-19T19:30:00Z","v":2243,"vw":13.206111},{"c":13.18,"h":13.21,"l":13.18,"n":59,"o":13.21,"t":"2026-10-19T19:35:00Z","v":1532,"vw":13.186486},{"c":13.18,"h":13.19,"l":13.165,"n":53,"o":13.19,"t":"2026-10-19T19:40:00Z","v":2172,"vw":13.182323},{"c":13.16,"h":13.17,"l":13.16,"n":94,"o":13.17,"t":"2026-10-19T19:45:00Z","v":4767,"vw":13.165833},{"c":13.2,"h":13.2,"l":13.13,"n":107,"o":13.15,"t":"2026-10-19T19:50:00Z","v":6410,"vw":13.153537},{"c":13.17,"h":13.19,"l":13.14,"n":564,"o":13.14,"t":"2026-10-19T19:55:00Z","v":31405,"vw":13.165161},{"c":13.14,"h":13.14,"l":13.14,"n":7,"o":13.14,"t":"2026-10-19T20:00:00Z","v":22628,"vw":13.14},{"c":13.29,"h":13.33,"l":13.29,"n":9,"o":13.29,"t":"2026-10-20T13:30:00Z","v":2366,"vw":13.29202},{"c":13.4,"h":13.4,"l":13.33,"n":28,"o":13.33,"t":"2026-10-20T13:35:00Z","v":631,"vw":13.354},{"c":13.38,"h":13.41,"l":13.355,"n":53,"o":13.4,"t":"2026-10-20T13:40:00Z","v":2147,"vw":13.391562},{"c":13.31,"h":13.35,"l":13.31,"n":16,"o":13.32,"t":"2026-10-20T13:45:00Z","v":1174,"vw":13.322},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-20T13:50:00Z","v":102,"vw":13.36},{"c":13.435,"h":13.435,"l":13.31,"n":73,"o":13.31,"t":"2026-10-20T13:55:00Z","v":1195,"vw":13.365903},{"c":13.37,"h":13.4945,"l":13.36,"n":68,"o":13.36,"t":"2026-10-20T14:00:00Z","v":4754,"vw":13.419344},{"c":13.42,"h":13.5,"l":13.365,"n":142,"o":13.435,"t":"2026-10-20T14:05:00Z","v":11579,"vw":13.449633},{"c":13.38,"h":13.44,"l":13.38,"n":9,"o":13.44,"t":"2026-10-20T14:10:00Z","v":443,"vw":13.425},{"c":13.44,"h":13.44,"l":13.44,"n":11,"o":13.44,"t":"2026-10-20T14:15:00Z","v":363,"vw":13.44},{"c":13.838,"h":13.84,"l":13.51,"n":348,"o":13.51,"t":"2026-10-20T14:20:00Z","v":17933,"vw":13.715517},{"c":13.74,"h":13.83,"l":13.73,"n":36,"o":13.74,"t":"2026-10-20T14:25:00Z","v":3325,"vw":13.783086},{"c":13.73,"h":13.73,"l":13.73,"n":20,"o":13.73,"t":"2026-10-20T14:30:00Z","v":1293,"vw":13.73},{"c":13.7,"h":13.73,"l":13.64,"n":51,"o":13.73,"t":"2026-10-20T14:35:00Z","v":1910,"vw":13.68408},{"c":13.735,"h":13.75,"l":13.725,"n":32,"o":13.725,"t":"2026-10-20T14:40:00Z","v":3133,"vw":13.732655},{"c":13.78,"h":13.78,"l":13.735,"n":20,"o":13.735,"t":"2026-10-20T14:45:00Z","v":618,"vw":13.7525},{"c":13.7,"h":13.75,"l":13.7,"n":41,"o":13.745,"t":"2026-10-20T14:50:00Z","v":1316,"vw":13.716875},{"c":13.965,"h":13.98,"l":13.73,"n":188,"o":13.755,"t":"2026-10-20T14:55:00Z","v":8895,"vw":13.869619},{"c":13.93,"h":13.965,"l":13.89,"n":137,"o":13.965,"t":"2026-10-20T15:00:00Z","v":5041,"vw":13.926175},{"c":13.93,"h":14.05,"l":13.88,"n":84,"o":13.965,"t":"2026-10-20T15:05:00Z","v":4412,"vw":13.937751},{"c":13.845,"h":13.985,"l":13.845,"n":68,"o":13.98,"t":"2026-10-20T15:10:00Z","v":2090,"vw":13.908358},{"c":13.885,"h":13.885,"l":13.82,"n":51,"o":13.82,"t":"2026-10-20T15:15:00Z","v":5324,"vw":13.869889},{"c":13.86,"h":13.875,"l":13.815,"n":54,"o":13.82,"t":"2026-10-20T15:20:00Z","v":4289,"vw":13.830854},{"c":13.8961,"h":13.8961,"l":13.83,"n":77,"o":13.84,"t":"2026-10-20T15:25:00Z","v":4003,"vw":13.883471},{"c":13.92,"h":13.9216,"l":13.86,"n":25,"o":13.915,"t":"2026-10-20T15:30:00Z","v":6347,"vw":13.904896},{"c":13.91,"h":13.92,"l":13.85,"n":22,"o":13.92,"t":"2026-10-20T15:35:00Z","v":1587,"vw":13.864444},{"c":13.85,"h":13.855,"l":13.85,"n":4,"o":13.855,"t":"2026-10-20T15:40:00Z","v":855,"vw":13.851875},{"c":13.865,"h":13.865,"l":13.7875,"n":49,"o":13.85,"t":"2026-10-20T15:45:00Z","v":2149,"vw":13.818729},{"c":13.88,"h":13.88,"l":13.79,"n":25,"o":13.79,"t":"2026-10-20T15:50:00Z","v":972,"vw":13.813372},{"c":13.85,"h":13.89,"l":13.85,"n":22,"o":13.88,"t":"2026-10-20T15:55:00Z","v":1487,"vw":13.87},{"c":13.785,"h":13.855,"l":13.77,"n":80,"o":13.85,"t":"2026-10-20T16:00:00Z","v":6435,"vw":13.787126},{"c":13.79,"h":13.81,"l":13.78,"n":82,"o":13.785,"t":"2026-10-20T16:05:00Z","v":3721,"vw":13.788636},{"c":13.865,"h":13.92,"l":13.79,"n":158,"o":13.79,"t":"2026-10-20T16:10:00Z","v":17140,"vw":13.842497},{"c":13.845,"h":13.89,"l":13.81,"n":49,"o":13.89,"t":"2026-10-20T16:15:00Z","v":4288,"vw":13.850898},{"c":13.94,"h":13.99,"l":13.845,"n":65,"o":13.845,"t":"2026-10-20T16:20:00Z","v":2805,"vw":13.907173},{"c":14.05,"h":14.08,"l":13.95,"n":60,"o":13.9566,"t":"2026-10-20T16:25:00Z","v":8025,"vw":13.997032},{"c":13.99,"h":14.03,"l":13.985,"n":31,"o":14.03,"t":"2026-10-20T16:30:00Z","v":2222,"vw":14.002167},{"c":13.895,"h":14.02,"l":13.85,"n":74,"o":13.99,"t":"2026-10-20T16:35:00Z","v":6377,"vw":13.947305},{"c":13.9,"h":13.9,"l":13.86,"n":17,"o":13.9,"t":"2026-10-20T16:40:00Z","v":2914,"vw":13.888483},{"c":13.9201,"h":13.96,"l":13.86,"n":63,"o":13.9,"t":"2026-10-20T16:45:00Z","v":3791,"vw":13.875004},{"c":13.8094,"h":13.92,"l":13.775,"n":42,"o":13.92,"t":"2026-10-20T16:50:00Z","v":3857,"vw":13.864804},{"c":13.8,"h":13.8,"l":13.77,"n":16,"o":13.77,"t":"2026-10-20T16:55:00Z","v":916,"vw":13.776667},{"c":13.87,"h":13.87,"l":13.8,"n":53,"o":13.85,"t":"2026-10-20T17:00:00Z","v":3066,"vw":13.831956},{"c":13.83,"h":13.85,"l":13.81,"n":56,"o":13.81,"t":"2026-10-20T17:05:00Z","v":2401,"vw":13.827087},{"c":13.935,"h":13.935,"l":13.825,"n":64,"o":13.86,"t":"2026-10-20T17:10:00Z","v":2810,"vw":13.851096},{"c":13.85,"h":13.9,"l":13.85,"n":29,"o":13.9,"t":"2026-10-20T17:15:00Z","v":2427,"vw":13.862821},{"c":13.92,"h":13.95,"l":13.795,"n":176,"o":13.826,"t":"2026-10-20T17:20:00Z","v":6971,"vw":13.894011},{"c":13.93,"h":13.93,"l":13.8469,"n":63,"o":13.9,"t":"2026-10-20T17:25:00Z","v":4424,"vw":13.882054},{"c":13.885,"h":13.93,"l":13.885,"n":19,"o":13.89,"t":"2026-10-20T17:30:00Z","v":2604,"vw":13.888804},{"c":13.9,"h":13.93,"l":13.885,"n":26,"o":13.885,"t":"2026-10-20T17:35:00Z","v":2851,"vw":13.8925},{"c":13.965,"h":13.97,"l":13.915,"n":85,"o":13.94,"t":"2026-10-20T17:40:00Z","v":2363,"vw":13.939603},{"c":13.883,"h":13.925,"l":13.883,"n":37,"o":13.925,"t":"2026-10-20T17:45:00Z","v":2195,"vw":13.908941},{"c":13.94,"h":13.94,"l":13.88,"n":37,"o":13.91,"t":"2026-10-20T17:50:00Z","v":2799,"vw":13.912509},{"c":13.93,"h":13.94,"l":13.91,"n":50,"o":13.91,"t":"2026-10-20T17:55:00Z","v":3504,"vw":13.933366},{"c":13.93,"h":13.93,"l":13.89,"n":17,"o":13.894,"t":"2026-10-20T18:00:00Z","v":1630,"vw":13.902143},{"c":14,"h":14,"l":13.89,"n":153,"o":13.89,"t":"2026-10-20T18:05:00Z","v":5358,"vw":13.952267},{"c":13.995,"h":14,"l":13.995,"n":26,"o":14,"t":"2026-10-20T18:10:00Z","v":982,"vw":13.998333},{"c":13.97,"h":13.995,"l":13.94,"n":49,"o":13.995,"t":"2026-10-20T18:15:00Z","v":4381,"vw":13.974454},{"c":13.98,"h":13.99,"l":13.97,"n":54,"o":13.97,"t":"2026-10-20T18:20:00Z","v":2250,"vw":13.98315},{"c":13.98,"h":13.98,"l":13.98,"n":36,"o":13.98,"t":"2026-10-20T18:25:00Z","v":1755,"vw":13.98},{"c":13.94,"h":14.015,"l":13.94,"n":51,"o":14.015,"t":"2026-10-20T18:30:00Z","v":4257,"vw":13.953363},{"c":13.945,"h":13.945,"l":13.92,"n":82,"o":13.94,"t":"2026-10-20T18:35:00Z","v":3928,"vw":13.932917},{"c":13.89,"h":13.94,"l":13.86,"n":65,"o":13.93,"t":"2026-10-20T18:40:00Z","v":7208,"vw":13.898594},{"c":13.94,"h":13.94,"l":13.89,"n":28,"o":13.89,"t":"2026-10-20T18:45:00Z","v":1480,"vw":13.92},{"c":13.98,"h":13.98,"l":13.93,"n":82,"o":13.93,"t":"2026-10-20T18:50:00Z","v":5474,"vw":13.939258},{"c":13.99,"h":13.99,"l":13.95,"n":139,"o":13.95,"t":"2026-10-20T18:55:00Z","v":6742,"vw":13.974989},{"c":13.95,"h":13.99,"l":13.95,"n":34,"o":13.97,"t":"2026-10-20T19:00:00Z","v":1918,"vw":13.965385},{"c":13.97,"h":13.99,"l":13.97,"n":38,"o":13.99,"t":"2026-10-20T19:05:00Z","v":2156,"vw":13.978673},{"c":13.93,"h":13.99,"l":13.93,"n":51,"o":13.99,"t":"2026-10-20T19:10:00Z","v":4446,"vw":13.960242},{"c":13.9035,"h":13.935,"l":13.9,"n":32,"o":13.91,"t":"2026-10-20T19:15:00Z","v":4779,"vw":13.916676},{"c":13.88,"h":13.96,"l":13.88,"n":144,"o":13.9,"t":"2026-10-20T19:20:00Z","v":9325,"vw":13.913934},{"c":13.91,"h":13.91,"l":13.86,"n":117,"o":13.88,"t":"2026-10-20T19:25:00Z","v":5026,"vw":13.885031},{"c":13.92,"h":13.95,"l":13.915,"n":88,"o":13.92,"t":"2026-10-20T19:30:00Z","v":3173,"vw":13.927909},{"c":13.915,"h":13.93,"l":13.8715,"n":105,"o":13.93,"t":"2026-10-20T19:35:00Z","v":9259,"vw":13.900306},{"c":13.91,"h":13.915,"l":13.86,"n":155,"o":13.915,"t":"2026-10-20T19:40:00Z","v":10448,"vw":13.88518},{"c":13.86,"h":13.9,"l":13.845,"n":76,"o":13.89,"t":"2026-10-20T19:45:00Z","v":4003,"vw":13.870449},{"c":13.825,"h":13.87,"l":13.82,"n":511,"o":13.85,"t":"2026-10-20T19:50:00Z","v":39021,"vw":13.84239},{"c":13.76,"h":13.82,"l":13.73,"n":473,"o":13.81,"t":"2026-10-20T19:55:00Z","v":39293,"vw":13.766055},{"c":13.8,"h":13.8,"l":13.8,"n":11,"o":13.8,"t":"2026-10-20T20:00:00Z","v":28035,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-20T20:30:00Z","v":509,"vw":13.8},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-20T23:30:00Z","v":100,"vw":13.98},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-21T08:00:00Z","v":201,"vw":13.99},{"c":14.25,"h":14.45,"l":13.95,"n":258,"o":13.95,"t":"2026-10-21T13:30:00Z","v":17795,"vw":14.151729},{"c":14.265,"h":14.33,"l":14.135,"n":79,"o":14.25,"t":"2026-10-21T13:35:00Z","v":11709,"vw":14.207852},{"c":14.26,"h":14.27,"l":14.1818,"n":35,"o":14.205,"t":"2026-10-21T13:40:00Z","v":3241,"vw":14.218963},{"c":14.465,"h":14.58,"l":14.15,"n":178,"o":14.26,"t":"2026-10-21T13:45:00Z","v":5870,"vw":14.423558},{"c":14.33,"h":14.6,"l":14.33,"n":79,"o":14.56,"t":"2026-10-21T13:50:00Z","v":5155,"vw":14.454909},{"c":14.54,"h":14.56,"l":14.455,"n":28,"o":14.5529,"t":"2026-10-21T13:55:00Z","v":16874,"vw":14.529591},{"c":14.465,"h":14.55,"l":14.39,"n":115,"o":14.475,"t":"2026-10-21T14:00:00Z","v":15541,"vw":14.486993},{"c":14.45,"h":14.53,"l":14.38,"n":180,"o":14.465,"t":"2026-10-21T14:05:00Z","v":6688,"vw":14.450182},{"c":14.385,"h":14.53,"l":14.37,"n":47,"o":14.5,"t":"2026-10-21T14:10:00Z","v":3469,"vw":14.445097},{"c":14.36,"h":14.385,"l":14.31,"n":49,"o":14.385,"t":"2026-10-21T14:15:00Z","v":3254,"vw":14.345021},{"c":14.385,"h":14.42,"l":14.29,"n":59,"o":14.41,"t":"2026-10-21T14:20:00Z","v":4531,"vw":14.343437},{"c":14.6147,"h":14.7,"l":14.4,"n":274,"o":14.43,"t":"2026-10-21T14:25:00Z","v":12495,"vw":14.550777},{"c":14.67,"h":14.7,"l":14.61,"n":64,"o":14.6799,"t":"2026-10-21T14:30:00Z","v":5433,"vw":14.668259},{"c":14.68,"h":14.68,"l":14.59,"n":98,"o":14.67,"t":"2026-10-21T14:35:00Z","v":5896,"vw":14.625184},{"c":15.015,"h":15.04,"l":14.7,"n":415,"o":14.7,"t":"2026-10-21T14:40:00Z","v":23178,"vw":14.909367},{"c":15.17,"h":15.1837,"l":15,"n":268,"o":15.04,"t":"2026-10-21T14:45:00Z","v":20754,"vw":15.093127},{"c":15.1961,"h":15.24,"l":15.135,"n":305,"o":15.19,"t":"2026-10-21T14:50:00Z","v":9810,"vw":15.172954},{"c":15.01,"h":15.185,"l":14.93,"n":358,"o":15.17,"t":"2026-10-21T14:55:00Z","v":13414,"vw":15.019396},{"c":14.94,"h":14.95,"l":14.85,"n":73,"o":14.9267,"t":"2026-10-21T15:00:00Z","v":6011,"vw":14.889281},{"c":14.96,"h":14.97,"l":14.895,"n":34,"o":14.895,"t":"2026-10-21T15:05:00Z","v":1701,"vw":14.94049},{"c":15.09,"h":15.09,"l":14.95,"n":75,"o":14.97,"t":"2026-10-21T15:10:00Z","v":4933,"vw":15.03226},{"c":15,"h":15.12,"l":15,"n":87,"o":15.09,"t":"2026-10-21T15:15:00Z","v":4980,"vw":15.061185},{"c":15,"h":15.1,"l":14.99,"n":89,"o":15.075,"t":"2026-10-21T15:20:00Z","v":6771,"vw":15.043354},{"c":15.13,"h":15.13,"l":15,"n":60,"o":15.024,"t":"2026-10-21T15:25:00Z","v":2504,"vw":15.044566},{"c":15.035,"h":15.14,"l":14.95,"n":191,"o":15.14,"t":"2026-10-21T15:30:00Z","v":16819,"vw":15.008388},{"c":15,"h":15.06,"l":15,"n":62,"o":15.02,"t":"2026-10-21T15:35:00Z","v":4096,"vw":15.037438},{"c":14.88,"h":15.02,"l":14.88,"n":91,"o":14.98,"t":"2026-10-21T15:40:00Z","v":4773,"vw":14.96136},{"c":14.88,"h":14.9621,"l":14.8,"n":119,"o":14.89,"t":"2026-10-21T15:45:00Z","v":7875,"vw":14.85464},{"c":15,"h":15,"l":14.86,"n":95,"o":14.89,"t":"2026-10-21T15:50:00Z","v":6645,"vw":14.920398},{"c":14.95,"h":15.06,"l":14.91,"n":114,"o":15.05,"t":"2026-10-21T15:55:00Z","v":9310,"vw":14.997599},{"c":14.91,"h":14.95,"l":14.8601,"n":44,"o":14.95,"t":"2026-10-21T16:00:00Z","v":5488,"vw":14.920239},{"c":14.91,"h":14.95,"l":14.86,"n":97,"o":14.91,"t":"2026-10-21T16:05:00Z","v":5360,"vw":14.887763},{"c":14.88,"h":14.955,"l":14.83,"n":119,"o":14.955,"t":"2026-10-21T16:10:00Z","v":5897,"vw":14.894391},{"c":14.904,"h":14.92,"l":14.865,"n":45,"o":14.865,"t":"2026-10-21T16:15:00Z","v":3221,"vw":14.9002},{"c":14.88,"h":14.89,"l":14.84,"n":71,"o":14.89,"t":"2026-10-21T16:20:00Z","v":3526,"vw":14.876136},{"c":14.865,"h":14.8899,"l":14.85,"n":87,"o":14.88,"t":"2026-10-21T16:25:00Z","v":5537,"vw":14.86388},{"c":14.89,"h":14.905,"l":14.88,"n":71,"o":14.88,"t":"2026-10-21T16:30:00Z","v":3842,"vw":14.893775},{"c":15.01,"h":15.01,"l":14.88,"n":71,"o":14.93,"t":"2026-10-21T16:35:00Z","v":3486,"vw":14.922264},{"c":14.953,"h":15,"l":14.884,"n":85,"o":15,"t":"2026-10-21T16:40:00Z","v":4838,"vw":14.928679},{"c":14.94,"h":14.94,"l":14.9,"n":45,"o":14.93,"t":"2026-10-21T16:45:00Z","v":1472,"vw":14.93},{"c":14.94,"h":15,"l":14.94,"n":39,"o":14.94,"t":"2026-10-21T16:50:00Z","v":1599,"vw":14.962},{"c":15.105,"h":15.13,"l":14.94,"n":235,"o":14.99,"t":"2026-10-21T16:55:00Z","v":6408,"vw":15.043813},{"c":15.045,"h":15.105,"l":15.0265,"n":98,"o":15.105,"t":"2026-10-21T17:00:00Z","v":3985,"vw":15.057251},{"c":15.07,"h":15.07,"l":15.01,"n":46,"o":15.04,"t":"2026-10-21T17:05:00Z","v":2138,"vw":15.041765},{"c":15.085,"h":15.12,"l":15.045,"n":102,"o":15.045,"t":"2026-10-21T17:10:00Z","v":8340,"vw":15.066204},{"c":15.01,"h":15.085,"l":15,"n":93,"o":15.085,"t":"2026-10-21T17:15:00Z","v":4597,"vw":15.032965},{"c":14.98,"h":15.06,"l":14.96,"n":50,"o":15.01,"t":"2026-10-21T17:20:00Z","v":1673,"vw":15.012366},{"c":14.97,"h":15.05,"l":14.95,"n":113,"o":15.015,"t":"2026-10-21T17:25:00Z","v":6033,"vw":14.971434},{"c":14.995,"h":15,"l":14.94,"n":62,"o":14.97,"t":"2026-10-21T17:30:00Z","v":3738,"vw":14.9764},{"c":14.99,"h":14.99,"l":14.9508,"n":32,"o":14.985,"t":"2026-10-21T17:35:00Z","v":1518,"vw":14.977147},{"c":15.025,"h":15.03,"l":14.97,"n":74,"o":15,"t":"2026-10-21T17:40:00Z","v":5173,"vw":15.013721},{"c":14.9,"h":15.035,"l":14.88,"n":152,"o":15.02,"t":"2026-10-21T17:45:00Z","v":14022,"vw":14.933968},{"c":14.87,"h":14.87,"l":14.87,"n":35,"o":14.87,"t":"2026-10-21T17:50:00Z","v":1258,"vw":14.87},{"c":14.88,"h":14.885,"l":14.86,"n":85,"o":14.885,"t":"2026-10-21T17:55:00Z","v":4810,"vw":14.877991},{"c":14.9,"h":14.94,"l":14.8501,"n":189,"o":14.88,"t":"2026-10-21T18:00:00Z","v":17737,"vw":14.887852},{"c":14.91,"h":14.91,"l":14.88,"n":76,"o":14.9,"t":"2026-10-21T18:05:00Z","v":3973,"vw":14.893257},{"c":14.97,"h":15.0199,"l":14.8882,"n":81,"o":14.94,"t":"2026-10-21T18:10:00Z","v":3457,"vw":14.952497},{"c":15.04,"h":15.0799,"l":14.975,"n":78,"o":15.01,"t":"2026-10-21T18:15:00Z","v":7313,"vw":15.055174},{"c":15.035,"h":15.04,"l":15,"n":76,"o":15.04,"t":"2026-10-21T18:20:00Z","v":4755,"vw":15.033952},{"c":15.025,"h":15.03,"l":15.01,"n":67,"o":15.03,"t":"2026-10-21T18:25:00Z","v":2455,"vw":15.022826},{"c":15.01,"h":15.05,"l":14.982,"n":129,"o":15.02,"t":"2026-10-21T18:30:00Z","v":9241,"vw":15.017195},{"c":15.05,"h":15.05,"l":14.98,"n":151,"o":15.01,"t":"2026-10-21T18:35:00Z","v":6829,"vw":15.008149},{"c":15.28,"h":15.3299,"l":15.0578,"n":280,"o":15.0578,"t":"2026-10-21T18:40:00Z","v":26636,"vw":15.236964},{"c":15.225,"h":15.2958,"l":15.2,"n":202,"o":15.26,"t":"2026-10-21T18:45:00Z","v":10694,"vw":15.234411},{"c":15.29,"h":15.33,"l":15.2,"n":194,"o":15.225,"t":"2026-10-21T18:50:00Z","v":14104,"vw":15.230343},{"c":15.235,"h":15.29,"l":15.235,"n":92,"o":15.29,"t":"2026-10-21T18:55:00Z","v":4445,"vw":15.260906},{"c":15.295,"h":15.3,"l":15.18,"n":791,"o":15.2,"t":"2026-10-21T19:00:00Z","v":23834,"vw":15.208761},{"c":15.27,"h":15.3,"l":15.2,"n":198,"o":15.3,"t":"2026-10-21T19:05:00Z","v":19959,"vw":15.24984},{"c":15.3,"h":15.35,"l":15.26,"n":123,"o":15.27,"t":"2026-10-21T19:10:00Z","v":7469,"vw":15.280417},{"c":15.445,"h":15.49,"l":15.3,"n":215,"o":15.3,"t":"2026-10-21T19:15:00Z","v":39925,"vw":15.403542},{"c":15.625,"h":15.6351,"l":15.445,"n":345,"o":15.445,"t":"2026-10-21T19:20:00Z","v":31567,"vw":15.541446},{"c":15.505,"h":15.625,"l":15.5,"n":155,"o":15.625,"t":"2026-10-21T19:25:00Z","v":8264,"vw":15.534106},{"c":15.51,"h":15.5879,"l":15.505,"n":138,"o":15.505,"t":"2026-10-21T19:30:00Z","v":4635,"vw":15.543692},{"c":15.58,"h":15.6404,"l":15.51,"n":318,"o":15.523,"t":"2026-10-21T19:35:00Z","v":17512,"vw":15.57019},{"c":15.555,"h":15.6,"l":15.51,"n":190,"o":15.56,"t":"2026-10-21T19:40:00Z","v":12469,"vw":15.562358},{"c":15.37,"h":15.51,"l":15.28,"n":263,"o":15.51,"t":"2026-10-21T19:45:00Z","v":19436,"vw":15.406938},{"c":15.315,"h":15.4285,"l":15.21,"n":774,"o":15.37,"t":"2026-10-21T19:50:00Z","v":58783,"vw":15.320801},{"c":15.285,"h":15.315,"l":15.25,"n":1024,"o":15.315,"t":"2026-10-21T19:55:00Z","v":84003,"vw":15.282332},{"c":15.29,"h":15.29,"l":15.29,"n":16,"o":15.29,"t":"2026-10-21T20:00:00Z","v":26372,"vw":15.29},{"c":15.35,"h":15.3507,"l":15.35,"n":3,"o":15.3507,"t":"2026-10-21T20:05:00Z","v":640,"vw":15.350117},{"c":14.85,"h":15.16,"l":14.85,"n":12,"o":15.16,"t":"2026-10-21T20:20:00Z","v":2117,"vw":14.995655},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-21T21:00:00Z","v":400,"vw":15.33},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-21T22:35:00Z","v":100,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":6,"o":15.15,"t":"2026-10-21T23:30:00Z","v":105,"vw":15.15},{"c":15.2899,"h":15.29,"l":15.2899,"n":2,"o":15.29,"t":"2026-10-21T23:50:00Z","v":200,"vw":15.28995},{"c":15.48,"h":15.48,"l":15.45,"n":3,"o":15.45,"t":"2026-10-22T13:00:00Z","v":222,"vw":15.465782},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-22T13:05:00Z","v":1000,"vw":15.48},{"c":15.15,"h":15.165,"l":15,"n":134,"o":15.16,"t":"2026-10-22T13:30:00Z","v":7169,"vw":15.132264},{"c":15.41,"h":15.41,"l":15.11,"n":150,"o":15.17,"t":"2026-10-22T13:35:00Z","v":6141,"vw":15.215054},{"c":15.48,"h":15.49,"l":15.28,"n":190,"o":15.4,"t":"2026-10-22T13:40:00Z","v":10550,"vw":15.383044},{"c":15.41,"h":15.49,"l":15.41,"n":40,"o":15.48,"t":"2026-10-22T13:45:00Z","v":3553,"vw":15.450591},{"c":15.395,"h":15.5337,"l":15.375,"n":304,"o":15.465,"t":"2026-10-22T13:50:00Z","v":24860,"vw":15.433778},{"c":15.51,"h":15.51,"l":15.385,"n":32,"o":15.385,"t":"2026-10-22T13:55:00Z","v":1875,"vw":15.46377},{"c":15.68,"h":15.68,"l":15.5258,"n":180,"o":15.55,"t":"2026-10-22T14:00:00Z","v":8746,"vw":15.592795},{"c":15.55,"h":15.67,"l":15.53,"n":101,"o":15.67,"t":"2026-10-22T14:05:00Z","v":7377,"vw":15.572964},{"c":15.4,"h":15.59,"l":15.34,"n":114,"o":15.56,"t":"2026-10-22T14:10:00Z","v":8177,"vw":15.438},{"c":15.4999,"h":15.4999,"l":15.25,"n":42,"o":15.2746,"t":"2026-10-22T14:15:00Z","v":7141,"vw":15.369911},{"c":15.56,"h":15.56,"l":15.4,"n":162,"o":15.49,"t":"2026-10-22T14:20:00Z","v":7110,"vw":15.450733},{"c":15.415,"h":15.61,"l":15.4,"n":69,"o":15.555,"t":"2026-10-22T14:25:00Z","v":8548,"vw":15.509202},{"c":15.38,"h":15.46,"l":15.37,"n":74,"o":15.38,"t":"2026-10-22T14:30:00Z","v":9737,"vw":15.386937},{"c":15.54,"h":15.54,"l":15.38,"n":53,"o":15.45,"t":"2026-10-22T14:35:00Z","v":3119,"vw":15.445605},{"c":15.61,"h":15.61,"l":15.6,"n":28,"o":15.6,"t":"2026-10-22T14:40:00Z","v":1204,"vw":15.605},{"c":15.6,"h":15.61,"l":15.6,"n":36,"o":15.61,"t":"2026-10-22T14:45:00Z","v":746,"vw":15.603333},{"c":15.58,"h":15.62,"l":15.52,"n":82,"o":15.59,"t":"2026-10-22T14:50:00Z","v":6664,"vw":15.564446},{"c":15.47,"h":15.55,"l":15.47,"n":55,"o":15.55,"t":"2026-10-22T14:55:00Z","v":3936,"vw":15.504091},{"c":15.495,"h":15.53,"l":15.45,"n":91,"o":15.51,"t":"2026-10-22T15:00:00Z","v":3904,"vw":15.496538},{"c":15.6072,"h":15.66,"l":15.47,"n":133,"o":15.5,"t":"2026-10-22T15:05:00Z","v":10587,"vw":15.573371},{"c":15.48,"h":15.595,"l":15.48,"n":70,"o":15.585,"t":"2026-10-22T15:10:00Z","v":3440,"vw":15.545109},{"c":15.535,"h":15.545,"l":15.535,"n":4,"o":15.545,"t":"2026-10-22T15:15:00Z","v":203,"vw":15.54},{"c":15.6,"h":15.62,"l":15.52,"n":61,"o":15.52,"t":"2026-10-22T15:20:00Z","v":5502,"vw":15.592602},{"c":15.5301,"h":15.65,"l":15.5301,"n":85,"o":15.64,"t":"2026-10-22T15:25:00Z","v":4755,"vw":15.602756},{"c":15.45,"h":15.58,"l":15.45,"n":80,"o":15.58,"t":"2026-10-22T15:30:00Z","v":15525,"vw":15.527829},{"c":15.45,"h":15.53,"l":15.45,"n":7,"o":15.53,"t":"2026-10-22T15:35:00Z","v":508,"vw":15.493011},{"c":15.45,"h":15.5199,"l":15.45,"n":29,"o":15.455,"t":"2026-10-22T15:40:00Z","v":1118,"vw":15.475538},{"c":15.4719,"h":15.53,"l":15.45,"n":40,"o":15.5,"t":"2026-10-22T15:50:00Z","v":3833,"vw":15.489268},{"c":15.54,"h":15.55,"l":15.54,"n":14,"o":15.54,"t":"2026-10-22T15:55:00Z","v":898,"vw":15.544},{"c":15.535,"h":15.58,"l":15.535,"n":20,"o":15.535,"t":"2026-10-22T16:00:00Z","v":1422,"vw":15.545949},{"c":15.535,"h":15.5636,"l":15.49,"n":38,"o":15.49,"t":"2026-10-22T16:05:00Z","v":6112,"vw":15.54915},{"c":15.43,"h":15.535,"l":15.43,"n":131,"o":15.535,"t":"2026-10-22T16:10:00Z","v":6454,"vw":15.487009},{"c":15.465,"h":15.49,"l":15.465,"n":30,"o":15.48,"t":"2026-10-22T16:15:00Z","v":1245,"vw":15.479375},{"c":15.52,"h":15.555,"l":15.485,"n":73,"o":15.485,"t":"2026-10-22T16:25:00Z","v":2921,"vw":15.529881},{"c":15.45,"h":15.56,"l":15.445,"n":124,"o":15.56,"t":"2026-10-22T16:30:00Z","v":8850,"vw":15.519644},{"c":15.29,"h":15.47,"l":15.29,"n":69,"o":15.47,"t":"2026-10-22T16:35:00Z","v":10086,"vw":15.375027},{"c":15.37,"h":15.37,"l":15.2875,"n":81,"o":15.29,"t":"2026-10-22T16:40:00Z","v":7326,"vw":15.3395},{"c":15.2875,"h":15.34,"l":15.2875,"n":3,"o":15.34,"t":"2026-10-22T16:45:00Z","v":559,"vw":15.318358},{"c":15.28,"h":15.38,"l":15.2403,"n":33,"o":15.275,"t":"2026-10-22T16:50:00Z","v":9154,"vw":15.352353},{"c":15.2925,"h":15.2925,"l":15.2925,"n":4,"o":15.2925,"t":"2026-10-22T17:05:00Z","v":150,"vw":15.2925},{"c":15.265,"h":15.3,"l":15.1915,"n":8,"o":15.27,"t":"2026-10-22T17:15:00Z","v":5238,"vw":15.295924},{"c":15.34,"h":15.37,"l":15.1963,"n":123,"o":15.1963,"t":"2026-10-22T17:20:00Z","v":12580,"vw":15.306165},{"c":15.33,"h":15.345,"l":15.26,"n":178,"o":15.3,"t":"2026-10-22T17:25:00Z","v":25115,"vw":15.309676},{"c":15.3378,"h":15.3378,"l":15.33,"n":25,"o":15.33,"t":"2026-10-22T17:30:00Z","v":1774,"vw":15.332438},{"c":15.325,"h":15.3899,"l":15.325,"n":10,"o":15.3899,"t":"2026-10-22T17:35:00Z","v":1193,"vw":15.364847},{"c":15.32,"h":15.33,"l":15.32,"n":28,"o":15.33,"t":"2026-10-22T17:40:00Z","v":1341,"vw":15.324919},{"c":15.32,"h":15.32,"l":15.27,"n":78,"o":15.32,"t":"2026-10-22T17:45:00Z","v":7547,"vw":15.295722},{"c":15.3,"h":15.3042,"l":15.26,"n":23,"o":15.3042,"t":"2026-10-22T17:50:00Z","v":1062,"vw":15.292442},{"c":15.3,"h":15.3,"l":15.22,"n":122,"o":15.2771,"t":"2026-10-22T17:55:00Z","v":9612,"vw":15.262871},{"c":15.295,"h":15.36,"l":15.27,"n":40,"o":15.3,"t":"2026-10-22T18:00:00Z","v":3950,"vw":15.300429},{"c":15.36,"h":15.38,"l":15.295,"n":51,"o":15.295,"t":"2026-10-22T18:05:00Z","v":4595,"vw":15.304617},{"c":15.24,"h":15.35,"l":15.23,"n":155,"o":15.31,"t":"2026-10-22T18:10:00Z","v":11397,"vw":15.250365},{"c":15.3,"h":15.3,"l":15.24,"n":39,"o":15.24,"t":"2026-10-22T18:15:00Z","v":4538,"vw":15.252831},{"c":15.31,"h":15.37,"l":15.27,"n":48,"o":15.3,"t":"2026-10-22T18:20:00Z","v":3050,"vw":15.328124},{"c":15.22,"h":15.32,"l":15.22,"n":96,"o":15.32,"t":"2026-10-22T18:25:00Z","v":6483,"vw":15.269018},{"c":15.24,"h":15.24,"l":15.24,"n":8,"o":15.24,"t":"2026-10-22T18:30:00Z","v":335,"vw":15.24},{"c":15.255,"h":15.255,"l":15.18,"n":197,"o":15.24,"t":"2026-10-22T18:35:00Z","v":8737,"vw":15.22488},{"c":15.275,"h":15.3,"l":15.21,"n":134,"o":15.255,"t":"2026-10-22T18:40:00Z","v":10405,"vw":15.252119},{"c":15.2,"h":15.32,"l":15.2,"n":171,"o":15.275,"t":"2026-10-22T18:45:00Z","v":11797,"vw":15.252637},{"c":15.25,"h":15.25,"l":15.2,"n":72,"o":15.2,"t":"2026-10-22T18:50:00Z","v":5657,"vw":15.223891},{"c":15.24,"h":15.27,"l":15.18,"n":142,"o":15.25,"t":"2026-10-22T18:55:00Z","v":12181,"vw":15.237316},{"c":15.31,"h":15.315,"l":15.205,"n":175,"o":15.26,"t":"2026-10-22T19:00:00Z","v":11839,"vw":15.260098},{"c":15.38,"h":15.39,"l":15.275,"n":170,"o":15.31,"t":"2026-10-22T19:05:00Z","v":8220,"vw":15.336016},{"c":15.465,"h":15.48,"l":15.375,"n":169,"o":15.38,"t":"2026-10-22T19:10:00Z","v":19029,"vw":15.400838},{"c":15.38,"h":15.49,"l":15.38,"n":100,"o":15.465,"t":"2026-10-22T19:15:00Z","v":6087,"vw":15.443719},{"c":15.395,"h":15.42,"l":15.38,"n":57,"o":15.42,"t":"2026-10-22T19:20:00Z","v":2265,"vw":15.395599},{"c":15.43,"h":15.44,"l":15.4,"n":116,"o":15.42,"t":"2026-10-22T19:25:00Z","v":8744,"vw":15.419866},{"c":15.42,"h":15.46,"l":15.4,"n":68,"o":15.4,"t":"2026-10-22T19:30:00Z","v":6889,"vw":15.414137},{"c":15.405,"h":15.42,"l":15.37,"n":180,"o":15.42,"t":"2026-10-22T19:35:00Z","v":10712,"vw":15.396287},{"c":15.37,"h":15.405,"l":15.31,"n":897,"o":15.4,"t":"2026-10-22T19:40:00Z","v":63352,"vw":15.365619},{"c":15.34,"h":15.4,"l":15.255,"n":247,"o":15.4,"t":"2026-10-22T19:45:00Z","v":20230,"vw":15.310716},{"c":15.44,"h":15.495,"l":15.31,"n":572,"o":15.349,"t":"2026-10-22T19:50:00Z","v":61502,"vw":15.404592},{"c":15.475,"h":15.53,"l":15.42,"n":422,"o":15.46,"t":"2026-10-22T19:55:00Z","v":28820,"vw":15.470572},{"c":15.42,"h":15.42,"l":15.42,"n":11,"o":15.42,"t":"2026-10-22T20:00:00Z","v":13710,"vw":15.42},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-22T20:20:00Z","v":130,"vw":15.3},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T21:45:00Z","v":633,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T21:55:00Z","v":100,"vw":15.5},{"c":15.57,"h":15.57,"l":15.57,"n":21,"o":15.57,"t":"2026-10-22T23:40:00Z","v":517,"vw":15.57}],"history":[{"c":10.52,"h":10.705,"l":10.35,"n":910,"o":10.62,"t":"2024-10-21T04:00:00Z","v":34939,"vw":10.490524},{"c":10.64,"h":10.71,"l":10.11,"n":1510,"o":10.11,"t":"2024-10-22T04:00:00Z","v":43443,"vw":10.52488},{"c":10.39,"h":10.85,"l":10.25,"n":1555,"o":10.49,"t":"2024-10-23T04:00:00Z","v":67532,"vw":10.487823},{"c":10.13,"h":10.52,"l":10.115,"n":1566,"o":10.48,"t":"2024-10-24T04:00:00Z","v":46225,"vw":10.22627},{"c":10.13,"h":10.4,"l":10.0866,"n":917,"o":10.32,"t":"2024-10-25T04:00:00Z","v":46911,"vw":10.224486},{"c":10.52,"h":10.63,"l":9.98,"n":1969,"o":10.29,"t":"2024-10-28T04:00:00Z","v":72817,"vw":10.451765},{"c":10.33,"h":10.53,"l":10.21,"n":2066,"o":10.47,"t":"2024-10-29T04:00:00Z","v":58564,"vw":10.315298},{"c":10.39,"h":10.6,"l":10.13,"n":1159,"o":10.23,"t":"2024-10-30T04:00:00Z","v":43612,"vw":10.419872},{"c":10.1,"h":10.49,"l":10.05,"n":1110,"o":10.46,"t":"2024-10-31T04:00:00Z","v":55584,"vw":10.141556},{"c":10.3,"h":10.5,"l":10.1,"n":1464,"o":10.16,"t":"2024-11-01T04:00:00Z","v":71626,"vw":10.288845},{"c":11.17,"h":11.55,"l":10.1,"n":2561,"o":10.29,"t":"2024-11-04T05:00:00Z","v":150451,"vw":11.109668},{"c":11.4,"h":11.46,"l":11.03,"n":1890,"o":11.03,"t":"2024-11-05T05:00:00Z","v":105170,"vw":11.352872},{"c":12.19,"h":12.215,"l":11.585,"n":4077,"o":11.89,"t":"2024-11-06T05:00:00Z","v":168505,"vw":12.05507},{"c":12.4,"h":12.635,"l":11.99,"n":2113,"o":12.32,"t":"2024-11-07T05:00:00Z","v":133363,"vw":12.296157},{"c":11.95,"h":12.11,"l":11.4001,"n":3656,"o":12,"t":"2024-11-08T05:00:00Z","v":229097,"vw":11.780662},{"c":12.2,"h":12.25,"l":11.16,"n":3129,"o":11.68,"t":"2024-11-11T05:00:00Z","v":129359,"vw":11.851085},{"c":12.66,"h":12.73,"l":11.91,"n":3957,"o":12.12,"t":"2024-11-12T05:00:00Z","v":147835,"vw":12.544122},{"c":12.87,"h":13.37,"l":12.24,"n":3290,"o":12.71,"t":"2024-11-13T05:00:00Z","v":128676,"vw":12.984015},{"c":12.58,"h":13.185,"l":12.53,"n":3184,"o":12.57,"t":"2024-11-14T05:00:00Z","v":162370,"vw":12.769677},{"c":11.95,"h":12.58,"l":11.65,"n":2234,"o":12.58,"t":"2024-11-15T05:00:00Z","v":92010,"vw":11.994959},{"c":12.43,"h":12.67,"l":11.63,"n":2891,"o":12.01,"t":"2024-11-18T05:00:00Z","v":143338,"vw":12.38818},{"c":12.96,"h":13.0999,"l":12.3,"n":1872,"o":12.3,"t":"2024-11-19T05:00:00Z","v":89224,"vw":12.866645},{"c":13.05,"h":13.82,"l":12.95,"n":3389,"o":13.04,"t":"2024-11-20T05:00:00Z","v":184448,"vw":13.317983},{"c":12.87,"h":13.45,"l":12.58,"n":2138,"o":13.18,"t":"2024-11-21T05:00:00Z","v":121805,"vw":13.00871},{"c":13.34,"h":13.67,"l":12.83,"n":3300,"o":12.83,"t":"2024-11-22T05:00:00Z","v":143460,"vw":13.372492},{"c":13.07,"h":13.7,"l":13.02,"n":2198,"o":13.52,"t":"2024-11-25T05:00:00Z","v":109206,"vw":13.247029},{"c":12.89,"h":13.0137,"l":12.6921,"n":1943,"o":12.95,"t":"2024-11-26T05:00:00Z","v":65048,"vw":12.863528},{"c":12.85,"h":13.04,"l":12.63,"n":1525,"o":12.94,"t":"2024-11-27T05:00:00Z","v":56630,"vw":12.863402},{"c":12.82,"h":12.96,"l":12.72,"n":852,"o":12.93,"t":"2024-11-29T05:00:00Z","v":41949,"vw":12.826586},{"c":13,"h":13.09,"l":12.63,"n":2590,"o":12.63,"t":"2024-12-02T05:00:00Z","v":81916,"vw":12.94769},{"c":13.32,"h":13.84,"l":12.86,"n":3184,"o":12.86,"t":"2024-12-03T05:00:00Z","v":150909,"vw":13.386335},{"c":12.85,"h":13.49,"l":12.63,"n":2697,"o":13.41,"t":"2024-12-04T05:00:00Z","v":121975,"vw":12.890159},{"c":12.44,"h":12.82,"l":12.34,"n":1912,"o":12.68,"t":"2024-12-05T05:00:00Z","v":79808,"vw":12.529468},{"c":13.08,"h":13.21,"l":12.29,"n":2496,"o":12.59,"t":"2024-12-06T05:00:00Z","v":102711,"vw":12.917683},{"c":13.7,"h":13.76,"l":13.08,"n":1759,"o":13.16,"t":"2024-12-09T05:00:00Z","v":75587,"vw":13.565128},{"c":13.21,"h":13.91,"l":13.2,"n":2425,"o":13.76,"t":"2024-12-10T05:00:00Z","v":97885,"vw":13.517021},{"c":13.23,"h":13.4199,"l":12.885,"n":1905,"o":13.3,"t":"2024-12-11T05:00:00Z","v":60901,"vw":13.229249},{"c":12.81,"h":13.41,"l":12.57,"n":2877,"o":13.07,"t":"2024-12-12T05:00:00Z","v":75126,"vw":12.863492},{"c":12.21,"h":12.79,"l":12.055,"n":2790,"o":12.79,"t":"2024-12-13T05:00:00Z","v":96533,"vw":12.256875},{"c":12.53,"h":12.68,"l":12.21,"n":1709,"o":12.22,"t":"2024-12-16T05:00:00Z","v":68387,"vw":12.494325},{"c":12.52,"h":12.75,"l":12.19,"n":1466,"o":12.41,"t":"2024-12-17T05:00:00Z","v":87243,"vw":12.541273},{"c":11.56,"h":12.675,"l":11.4162,"n":2282,"o":12.62,"t":"2024-12-18T05:00:00Z","v":124937,"vw":11.810828},{"c":11.48,"h":11.93,"l":11.3,"n":2268,"o":11.47,"t":"2024-12-19T05:00:00Z","v":139065,"vw":11.515568},{"c":11.77,"h":12.1399,"l":11.45,"n":1691,"o":11.45,"t":"2024-12-20T05:00:00Z","v":154223,"vw":11.710147},{"c":11.75,"h":11.945,"l":11.65,"n":1466,"o":11.77,"t":"2024-12-23T05:00:00Z","v":105231,"vw":11.771144},{"c":12.91,"h":13.365,"l":12.55,"n":2299,"o":12.93,"t":"2024-12-24T05:00:00Z","v":175749,"vw":12.939909},{"c":13.17,"h":13.55,"l":12.74,"n":4073,"o":12.74,"t":"2024-12-26T05:00:00Z","v":227181,"vw":13.241103},{"c":13.49,"h":13.9499,"l":13.03,"n":4363,"o":13.65,"t":"2024-12-27T05:00:00Z","v":211239,"vw":13.50856},{"c":13.21,"h":13.69,"l":12.99,"n":3403,"o":13.33,"t":"2024-12-30T05:00:00Z","v":163614,"vw":13.282048},{"c":12.8,"h":13.35,"l":12.637,"n":2701,"o":13.35,"t":"2024-12-31T05:00:00Z","v":152319,"vw":12.919422},{"c":12.79,"h":13.25,"l":12.64,"n":2201,"o":13.02,"t":"2025-01-02T05:00:00Z","v":100143,"vw":12.89136},{"c":13.24,"h":13.55,"l":12.739,"n":2940,"o":12.79,"t":"2025-01-03T05:00:00Z","v":109844,"vw":13.194144},{"c":13.65,"h":13.93,"l":13.3001,"n":2823,"o":13.43,"t":"2025-01-06T05:00:00Z","v":155251,"vw":13.619979},{"c":14.06,"h":14.16,"l":13.59,"n":3334,"o":13.72,"t":"2025-01-07T05:00:00Z","v":177824,"vw":13.895145},{"c":8.94,"h":10.32,"l":8.51,"n":13325,"o":10.27,"t":"2025-01-08T05:00:00Z","v":1385938,"vw":9.032435},{"c":9.14,"h":9.5,"l":8.87,"n":9529,"o":9.21,"t":"2025-01-10T05:00:00Z","v":583813,"vw":9.173577},{"c":8.82,"h":9.09,"l":8.66,"n":7217,"o":9.07,"t":"2025-01-13T05:00:00Z","v":409561,"vw":8.80856},{"c":8.89,"h":9.42,"l":8.69,"n":3454,"o":9.03,"t":"2025-01-14T05:00:00Z","v":178933,"vw":8.855973},{"c":8.92,"h":9.19,"l":8.7,"n":3202,"o":9.19,"t":"2025-01-15T05:00:00Z","v":175371,"vw":8.898111},{"c":8.54,"h":9,"l":8.53,"n":2974,"o":8.88,"t":"2025-01-16T05:00:00Z","v":209974,"vw":8.62171},{"c":8.65,"h":8.78,"l":8.55,"n":2722,"o":8.7,"t":"2025-01-17T05:00:00Z","v":178979,"vw":8.646153},{"c":8.73,"h":8.92,"l":8.55,"n":3354,"o":8.75,"t":"2025-01-21T05:00:00Z","v":170875,"vw":8.744784},{"c":8.48,"h":8.8799,"l":8.44,"n":3108,"o":8.72,"t":"2025-01-22T05:00:00Z","v":212480,"vw":8.571946},{"c":8.95,"h":9.005,"l":8.35,"n":3730,"o":8.4,"t":"2025-01-23T05:00:00Z","v":214798,"vw":8.737377},{"c":9.32,"h":9.6781,"l":8.98,"n":2971,"o":8.98,"t":"2025-01-24T05:00:00Z","v":164008,"vw":9.349628},{"c":9.32,"h":9.5199,"l":9,"n":2802,"o":9.25,"t":"2025-01-27T05:00:00Z","v":119821,"vw":9.298925},{"c":9.53,"h":9.71,"l":9.33,"n":2381,"o":9.34,"t":"2025-01-28T05:00:00Z","v":122095,"vw":9.541287},{"c":9.4,"h":9.66,"l":9.0923,"n":2807,"o":9.53,"t":"2025-01-29T05:00:00Z","v":101492,"vw":9.332735},{"c":9.47,"h":9.6,"l":9.42,"n":1734,"o":9.5,"t":"2025-01-30T05:00:00Z","v":83227,"vw":9.497278},{"c":9.1,"h":9.5029,"l":9.05,"n":2224,"o":9.44,"t":"2025-01-31T05:00:00Z","v":111290,"vw":9.187715},{"c":8.87,"h":9.01,"l":8.71,"n":2451,"o":8.86,"t":"2025-02-03T05:00:00Z","v":88652,"vw":8.883036},{"c":9.16,"h":9.18,"l":8.85,"n":1562,"o":8.87,"t":"2025-02-04T05:00:00Z","v":62044,"vw":9.081481},{"c":9.44,"h":9.46,"l":9.045,"n":1521,"o":9.22,"t":"2025-02-05T05:00:00Z","v":89255,"vw":9.324803},{"c":9.14,"h":9.5,"l":9.135,"n":2445,"o":9.4,"t":"2025-02-06T05:00:00Z","v":164455,"vw":9.282696},{"c":8.68,"h":9.11,"l":8.64,"n":2189,"o":9.1,"t":"2025-02-07T05:00:00Z","v":190126,"vw":8.774531},{"c":8.8,"h":8.99,"l":8.685,"n":2147,"o":8.77,"t":"2025-02-10T05:00:00Z","v":139759,"vw":8.841665},{"c":8.7,"h":9,"l":8.66,"n":1861,"o":8.72,"t":"2025-02-11T05:00:00Z","v":84784,"vw":8.759071},{"c":8.61,"h":8.735,"l":8.37,"n":1975,"o":8.61,"t":"2025-02-12T05:00:00Z","v":139957,"vw":8.529662},{"c":8.78,"h":9.14,"l":8.62,"n":3242,"o":8.65,"t":"2025-02-13T05:00:00Z","v":229628,"vw":8.845657},{"c":10.57,"h":11.25,"l":9.7,"n":8816,"o":9.92,"t":"2025-02-14T05:00:00Z","v":952295,"vw":10.559297},{"c":10.34,"h":11,"l":10.125,"n":4093,"o":10.92,"t":"2025-02-18T05:00:00Z","v":322746,"vw":10.387583},{"c":10.22,"h":10.5,"l":10.03,"n":3006,"o":10.2,"t":"2025-02-19T05:00:00Z","v":153991,"vw":10.27597},{"c":9.95,"h":10.31,"l":9.78,"n":3239,"o":10.31,"t":"2025-02-20T05:00:00Z","v":249488,"vw":9.999273},{"c":9.75,"h":10.4,"l":9.53,"n":3349,"o":10.28,"t":"2025-02-21T05:00:00Z","v":259712,"vw":9.902752},{"c":9.41,"h":9.82,"l":9.41,"n":2427,"o":9.75,"t":"2025-02-24T05:00:00Z","v":145562,"vw":9.598405},{"c":9.49,"h":9.625,"l":9.1,"n":2879,"o":9.42,"t":"2025-02-25T05:00:00Z","v":182903,"vw":9.383719},{"c":9.62,"h":9.82,"l":9.31,"n":2228,"o":9.47,"t":"2025-02-26T05:00:00Z","v":128308,"vw":9.619657},{"c":8.9,"h":9.735,"l":8.886,"n":2237,"o":9.6,"t":"2025-02-27T05:00:00Z","v":158056,"vw":9.189097},{"c":9.1,"h":9.12,"l":8.76,"n":2724,"o":8.87,"t":"2025-02-28T05:00:00Z","v":155061,"vw":8.976867},{"c":8.73,"h":9.64,"l":8.68,"n":3094,"o":9.11,"t":"2025-03-03T05:00:00Z","v":158022,"vw":8.88183},{"c":8.76,"h":8.86,"l":8.365,"n":3602,"o":8.64,"t":"2025-03-04T05:00:00Z","v":204995,"vw":8.651599},{"c":8.52,"h":8.89,"l":8.5,"n":3576,"o":8.6,"t":"2025-03-05T05:00:00Z","v":347875,"vw":8.601774},{"c":8.27,"h":8.7233,"l":8.26,"n":3423,"o":8.37,"t":"2025-03-06T05:00:00Z","v":277346,"vw":8.433686},{"c":8.3,"h":8.53,"l":8.06,"n":3581,"o":8.35,"t":"2025-03-07T05:00:00Z","v":226335,"vw":8.277554},{"c":8.32,"h":8.41,"l":8.12,"n":3602,"o":8.2,"t":"2025-03-10T04:00:00Z","v":243787,"vw":8.247405},{"c":8.37,"h":8.9085,"l":8.32,"n":6407,"o":8.5,"t":"2025-03-11T04:00:00Z","v":470183,"vw":8.509409},{"c":8.98,"h":8.99,"l":8.38,"n":3726,"o":8.49,"t":"2025-03-12T04:00:00Z","v":286278,"vw":8.752055},{"c":8.31,"h":8.91,"l":8.3,"n":3420,"o":8.91,"t":"2025-03-13T04:00:00Z","v":188725,"vw":8.558238},{"c":8.55,"h":8.66,"l":8.35,"n":3207,"o":8.38,"t":"2025-03-14T04:00:00Z","v":160084,"vw":8.545839},{"c":9.03,"h":9.12,"l":8.54,"n":4219,"o":8.58,"t":"2025-03-17T04:00:00Z","v":238791,"vw":8.873633},{"c":9.25,"h":9.5,"l":8.75,"n":3167,"o":9,"t":"2025-03-18T04:00:00Z","v":204488,"vw":9.29212},{"c":9.71,"h":9.75,"l":8.98,"n":2544,"o":9.23,"t":"2025-03-19T04:00:00Z","v":175235,"vw":9.528045},{"c":9.28,"h":9.81,"l":9.28,"n":2282,"o":9.52,"t":"2025-03-20T04:00:00Z","v":91136,"vw":9.397605},{"c":8.96,"h":9.18,"l":8.85,"n":2448,"o":9.18,"t":"2025-03-21T04:00:00Z","v":249780,"vw":8.991584},{"c":9.32,"h":9.37,"l":9.0115,"n":1836,"o":9.07,"t":"2025-03-24T04:00:00Z","v":106131,"vw":9.259281},{"c":9.38,"h":9.4088,"l":9.175,"n":2198,"o":9.36,"t":"2025-03-25T04:00:00Z","v":86066,"vw":9.319585},{"c":9,"h":9.375,"l":8.91,"n":2466,"o":9.29,"t":"2025-03-26T04:00:00Z","v":135011,"vw":9.043464},{"c":9.22,"h":9.335,"l":8.945,"n":2359,"o":8.96,"t":"2025-03-27T04:00:00Z","v":108609,"vw":9.191072},{"c":8.73,"h":9.19,"l":8.66,"n":2380,"o":9.19,"t":"2025-03-28T04:00:00Z","v":99567,"vw":8.764788},{"c":8.14,"h":8.5327,"l":8.13,"n":2890,"o":8.5,"t":"2025-03-31T04:00:00Z","v":234423,"vw":8.260905},{"c":8.17,"h":8.35,"l":7.88,"n":2563,"o":8.35,"t":"2025-04-01T04:00:00Z","v":164134,"vw":8.108767},{"c":7.81,"h":8.4199,"l":7.5,"n":4776,"o":8.01,"t":"2025-04-02T04:00:00Z","v":301149,"vw":7.973951},{"c":7.51,"h":7.79,"l":7.44,"n":4502,"o":7.45,"t":"2025-04-03T04:00:00Z","v":366337,"vw":7.628013},{"c":7.5,"h":7.55,"l":6.9,"n":5961,"o":7.4,"t":"2025-04-04T04:00:00Z","v":456754,"vw":7.280763},{"c":7.76,"h":7.9,"l":6.95,"n":4355,"o":7.15,"t":"2025-04-07T04:00:00Z","v":255719,"vw":7.551135},{"c":7.67,"h":8.2209,"l":7.53,"n":3330,"o":8.16,"t":"2025-04-08T04:00:00Z","v":201767,"vw":7.67237},{"c":8.71,"h":8.81,"l":7.44,"n":3536,"o":7.57,"t":"2025-04-09T04:00:00Z","v":312317,"vw":8.101911},{"c":8.63,"h":8.86,"l":8.3594,"n":3557,"o":8.67,"t":"2025-04-10T04:00:00Z","v":172826,"vw":8.635551},{"c":8.62,"h":8.67,"l":8.155,"n":3593,"o":8.35,"t":"2025-04-11T04:00:00Z","v":151241,"vw":8.517587},{"c":8.95,"h":9.28,"l":8.27,"n":2857,"o":8.76,"t":"2025-04-14T04:00:00Z","v":156643,"vw":8.940648},{"c":9.23,"h":9.36,"l":8.66,"n":3453,"o":8.96,"t":"2025-04-15T04:00:00Z","v":190115,"vw":9.07511},{"c":9.02,"h":9.29,"l":8.86,"n":2771,"o":8.86,"t":"2025-04-16T04:00:00Z","v":151885,"vw":9.056653},{"c":9.21,"h":9.26,"l":8.79,"n":2038,"o":8.97,"t":"2025-04-17T04:00:00Z","v":133333,"vw":9.08324},{"c":9.1,"h":9.455,"l":8.92,"n":3148,"o":9,"t":"2025-04-21T04:00:00Z","v":217631,"vw":9.148627},{"c":9.61,"h":9.745,"l":9.23,"n":2314,"o":9.3,"t":"2025-04-22T04:00:00Z","v":135183,"vw":9.520158},{"c":9.74,"h":9.95,"l":9.67,"n":2061,"o":9.81,"t":"2025-04-23T04:00:00Z","v":113130,"vw":9.787191},{"c":9.89,"h":9.91,"l":9.5,"n":1721,"o":9.79,"t":"2025-04-24T04:00:00Z","v":69025,"vw":9.828397},{"c":10.07,"h":10.08,"l":9.67,"n":1219,"o":9.74,"t":"2025-04-25T04:00:00Z","v":81753,"vw":9.921599},{"c":10.25,"h":10.29,"l":10.01,"n":2995,"o":10.06,"t":"2025-04-28T04:00:00Z","v":92700,"vw":10.163258},{"c":10,"h":10.2523,"l":9.78,"n":2311,"o":10.18,"t":"2025-04-29T04:00:00Z","v":103273,"vw":10.092287},{"c":9.69,"h":9.99,"l":9.6,"n":2949,"o":9.78,"t":"2025-04-30T04:00:00Z","v":150708,"vw":9.758162},{"c":9.34,"h":9.78,"l":9.14,"n":3089,"o":9.7,"t":"2025-05-01T04:00:00Z","v":149037,"vw":9.433411},{"c":9.24,"h":9.77,"l":9.075,"n":5389,"o":9.43,"t":"2025-05-02T04:00:00Z","v":295310,"vw":9.350413},{"c":9.21,"h":9.4,"l":8.83,"n":3430,"o":9.13,"t":"2025-05-05T04:00:00Z","v":121682,"vw":9.149144},{"c":9.21,"h":9.25,"l":8.83,"n":4098,"o":9.08,"t":"2025-05-06T04:00:00Z","v":198273,"vw":9.01513},{"c":9.465,"h":9.54,"l":8.83,"n":2341,"o":9.21,"t":"2025-05-07T04:00:00Z","v":136803,"vw":9.326138},{"c":9.33,"h":9.845,"l":9.26,"n":2990,"o":9.845,"t":"2025-05-08T04:00:00Z","v":219942,"vw":9.514712},{"c":6.97,"h":7.65,"l":6.6,"n":17946,"o":7.25,"t":"2025-05-09T04:00:00Z","v":1617519,"vw":7.140254},{"c":7.25,"h":7.4,"l":6.78,"n":8212,"o":7.4,"t":"2025-05-12T04:00:00Z","v":680883,"vw":7.097921},{"c":7.01,"h":7.4299,"l":6.77,"n":6827,"o":7.26,"t":"2025-05-13T04:00:00Z","v":498035,"vw":7.072375},{"c":6.69,"h":7.185,"l":6.68,"n":4310,"o":7.07,"t":"2025-05-14T04:00:00Z","v":282860,"vw":6.886527},{"c":6.37,"h":6.84,"l":6.1701,"n":4119,"o":6.69,"t":"2025-05-15T04:00:00Z","v":292426,"vw":6.354458},{"c":6.46,"h":6.8,"l":6.36,"n":4399,"o":6.5,"t":"2025-05-16T04:00:00Z","v":304931,"vw":6.52597},{"c":6.74,"h":6.815,"l":6.29,"n":4295,"o":6.47,"t":"2025-05-19T04:00:00Z","v":231579,"vw":6.571297},{"c":6.7,"h":6.87,"l":6.55,"n":2820,"o":6.71,"t":"2025-05-20T04:00:00Z","v":156349,"vw":6.673664},{"c":6.52,"h":6.94,"l":6.47,"n":2845,"o":6.58,"t":"2025-05-21T04:00:00Z","v":173393,"vw":6.598353},{"c":6.4,"h":6.63,"l":6.31,"n":2942,"o":6.45,"t":"2025-05-22T04:00:00Z","v":225192,"vw":6.412432},{"c":6.28,"h":6.585,"l":6.19,"n":2914,"o":6.35,"t":"2025-05-23T04:00:00Z","v":179140,"vw":6.271367},{"c":6.07,"h":6.453,"l":6.06,"n":3174,"o":6.36,"t":"2025-05-27T04:00:00Z","v":226659,"vw":6.161491},{"c":6.21,"h":6.27,"l":6.1,"n":2792,"o":6.13,"t":"2025-05-28T04:00:00Z","v":127003,"vw":6.17014},{"c":5.77,"h":6.38,"l":5.745,"n":6308,"o":6.26,"t":"2025-05-29T04:00:00Z","v":533999,"vw":5.964124},{"c":5.62,"h":5.88,"l":5.46,"n":5634,"o":5.8,"t":"2025-05-30T04:00:00Z","v":455342,"vw":5.603094},{"c":6.04,"h":6.06,"l":5.565,"n":6097,"o":5.68,"t":"2025-06-02T04:00:00Z","v":433946,"vw":5.885713},{"c":5.86,"h":6.13,"l":5.815,"n":5208,"o":6.03,"t":"2025-06-03T04:00:00Z","v":278034,"vw":5.980529},{"c":5.93,"h":6.195,"l":5.77,"n":4804,"o":5.95,"t":"2025-06-04T04:00:00Z","v":455810,"vw":5.925307},{"c":5.75,"h":5.95,"l":5.65,"n":4482,"o":5.95,"t":"2025-06-05T04:00:00Z","v":242176,"vw":5.762206},{"c":6.11,"h":6.33,"l":5.75,"n":5205,"o":5.85,"t":"2025-06-06T04:00:00Z","v":274309,"vw":6.095498},{"c":6.11,"h":6.315,"l":6.01,"n":3726,"o":6.15,"t":"2025-06-09T04:00:00Z","v":259846,"vw":6.173919},{"c":5.99,"h":6.1909,"l":5.87,"n":7223,"o":6.16,"t":"2025-06-10T04:00:00Z","v":528625,"vw":5.93367},{"c":6.06,"h":6.16,"l":5.91,"n":3031,"o":6,"t":"2025-06-11T04:00:00Z","v":216470,"vw":6.060747},{"c":5.8,"h":6.0742,"l":5.78,"n":2282,"o":6.01,"t":"2025-06-12T04:00:00Z","v":151543,"vw":5.86612},{"c":5.54,"h":5.725,"l":5.31,"n":6192,"o":5.7,"t":"2025-06-13T04:00:00Z","v":568330,"vw":5.445062},{"c":5.47,"h":5.605,"l":5.41,"n":2547,"o":5.58,"t":"2025-06-16T04:00:00Z","v":153491,"vw":5.462616},{"c":5.21,"h":5.455,"l":5.21,"n":3188,"o":5.42,"t":"2025-06-17T04:00:00Z","v":187891,"vw":5.325611},{"c":5.25,"h":5.33,"l":5.1,"n":2700,"o":5.19,"t":"2025-06-18T04:00:00Z","v":152304,"vw":5.242216},{"c":5.17,"h":5.31,"l":5.13,"n":2614,"o":5.31,"t":"2025-06-20T04:00:00Z","v":209019,"vw":5.204658},{"c":5.14,"h":5.45,"l":5,"n":3458,"o":5.17,"t":"2025-06-23T04:00:00Z","v":239988,"vw":5.093889},{"c":4.94,"h":5.17,"l":4.77,"n":6150,"o":5.17,"t":"2025-06-24T04:00:00Z","v":600722,"vw":4.893491},{"c":4.77,"h":4.9982,"l":4.71,"n":3984,"o":4.95,"t":"2025-06-25T04:00:00Z","v":317237,"vw":4.795187},{"c":5.12,"h":5.165,"l":4.7302,"n":4855,"o":4.81,"t":"2025-06-26T04:00:00Z","v":370473,"vw":4.968312},{"c":5.45,"h":5.5,"l":5.135,"n":7469,"o":5.33,"t":"2025-06-27T04:00:00Z","v":765498,"vw":5.342629},{"c":5.29,"h":5.55,"l":5.255,"n":4159,"o":5.47,"t":"2025-06-30T04:00:00Z","v":256915,"vw":5.324268},{"c":5.27,"h":5.52,"l":5.25,"n":5706,"o":5.25,"t":"2025-07-01T04:00:00Z","v":426575,"vw":5.339452},{"c":5.17,"h":5.3863,"l":5.11,"n":3107,"o":5.3,"t":"2025-07-02T04:00:00Z","v":193649,"vw":5.174271},{"c":5.42,"h":5.53,"l":5.31,"n":3091,"o":5.31,"t":"2025-07-03T04:00:00Z","v":212465,"vw":5.435747},{"c":5.17,"h":5.49,"l":5.13,"n":3306,"o":5.44,"t":"2025-07-07T04:00:00Z","v":289067,"vw":5.211149},{"c":5.61,"h":5.6199,"l":5.2306,"n":4788,"o":5.24,"t":"2025-07-08T04:00:00Z","v":347946,"vw":5.517695},{"c":5.63,"h":5.87,"l":5.555,"n":4398,"o":5.7,"t":"2025-07-09T04:00:00Z","v":356162,"vw":5.655738},{"c":5.94,"h":6.04,"l":5.62,"n":3370,"o":5.67,"t":"2025-07-10T04:00:00Z","v":230700,"vw":5.897674},{"c":5.7,"h":5.9693,"l":5.61,"n":4741,"o":5.92,"t":"2025-07-11T04:00:00Z","v":266671,"vw":5.708643},{"c":5.88,"h":5.96,"l":5.71,"n":3617,"o":5.71,"t":"2025-07-14T04:00:00Z","v":153525,"vw":5.849602},{"c":5.35,"h":5.9898,"l":5.325,"n":4924,"o":5.88,"t":"2025-07-15T04:00:00Z","v":315270,"vw":5.468702},{"c":5.33,"h":5.51,"l":5.285,"n":2818,"o":5.44,"t":"2025-07-16T04:00:00Z","v":255997,"vw":5.372042},{"c":5.43,"h":5.53,"l":5.34,"n":3340,"o":5.34,"t":"2025-07-17T04:00:00Z","v":171796,"vw":5.429262},{"c":5.17,"h":5.85,"l":5.0327,"n":5532,"o":5.5,"t":"2025-07-18T04:00:00Z","v":434710,"vw":5.21479},{"c":5.21,"h":5.31,"l":5.155,"n":3206,"o":5.25,"t":"2025-07-21T04:00:00Z","v":178331,"vw":5.215132},{"c":5.81,"h":5.91,"l":5.325,"n":4528,"o":5.35,"t":"2025-07-22T04:00:00Z","v":281874,"vw":5.662504},{"c":6.26,"h":6.34,"l":5.83,"n":4985,"o":5.93,"t":"2025-07-23T04:00:00Z","v":352093,"vw":6.157451},{"c":5.98,"h":6.35,"l":5.85,"n":5240,"o":6.35,"t":"2025-07-24T04:00:00Z","v":266763,"vw":6.00098},{"c":5.77,"h":6.0899,"l":5.65,"n":3152,"o":5.95,"t":"2025-07-25T04:00:00Z","v":210088,"vw":5.771027},{"c":5.8,"h":5.88,"l":5.59,"n":5051,"o":5.81,"t":"2025-07-28T04:00:00Z","v":278619,"vw":5.775676},{"c":5.75,"h":6.15,"l":5.67,"n":3495,"o":5.89,"t":"2025-07-29T04:00:00Z","v":268951,"vw":5.755609},{"c":5.36,"h":5.795,"l":5.26,"n":3991,"o":5.75,"t":"2025-07-30T04:00:00Z","v":253451,"vw":5.425318},{"c":5.3,"h":5.3986,"l":5.22,"n":3133,"o":5.33,"t":"2025-07-31T04:00:00Z","v":194348,"vw":5.294149},{"c":5.16,"h":5.46,"l":5.06,"n":6138,"o":5.29,"t":"2025-08-01T04:00:00Z","v":321032,"vw":5.178053},{"c":5.35,"h":5.365,"l":5.1845,"n":4659,"o":5.31,"t":"2025-08-04T04:00:00Z","v":197982,"vw":5.283902},{"c":5.28,"h":5.38,"l":5.2,"n":2613,"o":5.29,"t":"2025-08-05T04:00:00Z","v":111977,"vw":5.280189},{"c":5.36,"h":5.39,"l":5.22,"n":3347,"o":5.31,"t":"2025-08-06T04:00:00Z","v":216629,"vw":5.283966},{"c":5.38,"h":5.64,"l":5.29,"n":5278,"o":5.42,"t":"2025-08-07T04:00:00Z","v":488785,"vw":5.417427},{"c":4.25,"h":4.26,"l":3.6,"n":13172,"o":3.73,"t":"2025-08-08T04:00:00Z","v":1727350,"vw":3.933986},{"c":4.81,"h":4.9,"l":4.3201,"n":8314,"o":4.43,"t":"2025-08-11T04:00:00Z","v":851912,"vw":4.690335},{"c":5.52,"h":5.55,"l":4.5501,"n":7582,"o":4.59,"t":"2025-08-12T04:00:00Z","v":797460,"vw":5.247927},{"c":5.76,"h":5.9,"l":5.63,"n":4802,"o":5.63,"t":"2025-08-13T04:00:00Z","v":505649,"vw":5.762172},{"c":5.8,"h":5.9999,"l":5.53,"n":5449,"o":5.67,"t":"2025-08-14T04:00:00Z","v":423927,"vw":5.766327},{"c":5.63,"h":5.85,"l":5.555,"n":6996,"o":5.78,"t":"2025-08-15T04:00:00Z","v":545616,"vw":5.711984},{"c":5.55,"h":5.59,"l":5.2213,"n":6378,"o":5.52,"t":"2025-08-18T04:00:00Z","v":569103,"vw":5.423617},{"c":4.87,"h":5.41,"l":4.78,"n":7742,"o":5.41,"t":"2025-08-19T04:00:00Z","v":782489,"vw":4.912076},{"c":4.69,"h":4.82,"l":4.58,"n":3484,"o":4.82,"t":"2025-08-20T04:00:00Z","v":238855,"vw":4.664216},{"c":4.75,"h":4.78,"l":4.655,"n":3483,"o":4.69,"t":"2025-08-21T04:00:00Z","v":252996,"vw":4.719423},{"c":4.88,"h":4.9628,"l":4.71,"n":4987,"o":4.76,"t":"2025-08-22T04:00:00Z","v":226454,"vw":4.851771},{"c":4.65,"h":5,"l":4.58,"n":5484,"o":4.85,"t":"2025-08-25T04:00:00Z","v":310196,"vw":4.678859},{"c":4.56,"h":4.7778,"l":4.46,"n":3962,"o":4.7,"t":"2025-08-26T04:00:00Z","v":251015,"vw":4.5497},{"c":4.53,"h":4.6825,"l":4.5,"n":2875,"o":4.59,"t":"2025-08-27T04:00:00Z","v":133758,"vw":4.561858},{"c":4.38,"h":4.58,"l":4.28,"n":3184,"o":4.53,"t":"2025-08-28T04:00:00Z","v":223061,"vw":4.399924},{"c":4.34,"h":4.63,"l":4.28,"n":2543,"o":4.51,"t":"2025-08-29T04:00:00Z","v":146551,"vw":4.343788},{"c":4.29,"h":4.5184,"l":4.27,"n":3231,"o":4.34,"t":"2025-09-02T04:00:00Z","v":236106,"vw":4.35824},{"c":4.29,"h":4.43,"l":4.22,"n":2098,"o":4.26,"t":"2025-09-03T04:00:00Z","v":152369,"vw":4.301105},{"c":4.29,"h":4.31,"l":4.16,"n":2586,"o":4.27,"t":"2025-09-04T04:00:00Z","v":228679,"vw":4.242427},{"c":4.26,"h":4.4302,"l":4.21,"n":3589,"o":4.3,"t":"2025-09-05T04:00:00Z","v":259929,"vw":4.304376},{"c":4.21,"h":4.32,"l":4.14,"n":3346,"o":4.31,"t":"2025-09-08T04:00:00Z","v":320297,"vw":4.212153},{"c":4.19,"h":4.44,"l":4.135,"n":1434,"o":4.25,"t":"2025-09-09T04:00:00Z","v":120739,"vw":4.194857},{"c":4.17,"h":4.2299,"l":4.12,"n":2522,"o":4.21,"t":"2025-09-10T04:00:00Z","v":154461,"vw":4.166153},{"c":4.38,"h":4.41,"l":4.18,"n":2826,"o":4.18,"t":"2025-09-11T04:00:00Z","v":290325,"vw":4.359577},{"c":4.56,"h":4.5867,"l":4.2801,"n":3236,"o":4.35,"t":"2025-09-12T04:00:00Z","v":293334,"vw":4.497644},{"c":6.76,"h":7.12,"l":5.51,"n":184090,"o":5.51,"t":"2025-09-15T04:00:00Z","v":19595584,"vw":6.532628},{"c":6.25,"h":6.495,"l":5.87,"n":9740,"o":6.2,"t":"2025-09-16T04:00:00Z","v":970433,"vw":6.22263},{"c":5.835,"h":6.1445,"l":5.8,"n":4777,"o":6.08,"t":"2025-09-17T04:00:00Z","v":389376,"vw":5.923393},{"c":5.54,"h":6.03,"l":5.535,"n":5028,"o":5.89,"t":"2025-09-18T04:00:00Z","v":333767,"vw":5.75013},{"c":5.47,"h":5.83,"l":5.395,"n":4423,"o":5.61,"t":"2025-09-19T04:00:00Z","v":1962634,"vw":5.475504},{"c":5.92,"h":5.98,"l":5.3,"n":6095,"o":5.46,"t":"2025-09-22T04:00:00Z","v":281953,"vw":5.766755},{"c":5.45,"h":5.95,"l":5.4,"n":6538,"o":5.84,"t":"2025-09-23T04:00:00Z","v":465421,"vw":5.597512},{"c":5.25,"h":5.72,"l":5.25,"n":3168,"o":5.47,"t":"2025-09-24T04:00:00Z","v":159618,"vw":5.334876},{"c":5.33,"h":5.34,"l":5.11,"n":3042,"o":5.18,"t":"2025-09-25T04:00:00Z","v":117092,"vw":5.270796},{"c":5.2,"h":5.33,"l":5.1516,"n":1939,"o":5.23,"t":"2025-09-26T04:00:00Z","v":123086,"vw":5.204697},{"c":5.37,"h":5.6143,"l":5.26,"n":3610,"o":5.26,"t":"2025-09-29T04:00:00Z","v":255963,"vw":5.449768},{"c":5.11,"h":5.4,"l":5.03,"n":2924,"o":5.31,"t":"2025-09-30T04:00:00Z","v":240112,"vw":5.129567},{"c":5.25,"h":5.2794,"l":5.055,"n":3304,"o":5.1,"t":"2025-10-01T04:00:00Z","v":152216,"vw":5.211265},{"c":5.47,"h":5.49,"l":5.125,"n":3462,"o":5.27,"t":"2025-10-02T04:00:00Z","v":141470,"vw":5.33401},{"c":5.54,"h":5.66,"l":5.46,"n":2390,"o":5.5,"t":"2025-10-03T04:00:00Z","v":131276,"vw":5.557445},{"c":5.52,"h":5.615,"l":5.4001,"n":2313,"o":5.5,"t":"2025-10-06T04:00:00Z","v":97091,"vw":5.508413},{"c":5.47,"h":5.57,"l":5.41,"n":3454,"o":5.43,"t":"2025-10-07T04:00:00Z","v":144247,"vw":5.48816},{"c":5.51,"h":5.6,"l":5.4,"n":2499,"o":5.42,"t":"2025-10-08T04:00:00Z","v":144073,"vw":5.503446},{"c":5.53,"h":5.61,"l":5.45,"n":2754,"o":5.51,"t":"2025-10-09T04:00:00Z","v":141660,"vw":5.527434},{"c":5.14,"h":5.51,"l":5.02,"n":4174,"o":5.51,"t":"2025-10-10T04:00:00Z","v":274270,"vw":5.185197},{"c":5.23,"h":5.325,"l":5.1601,"n":1601,"o":5.23,"t":"2025-10-13T04:00:00Z","v":85777,"vw":5.250477},{"c":5.27,"h":5.31,"l":5.14,"n":1709,"o":5.15,"t":"2025-10-14T04:00:00Z","v":89627,"vw":5.253528},{"c":5.33,"h":5.37,"l":5.1901,"n":1447,"o":5.24,"t":"2025-10-15T04:00:00Z","v":60125,"vw":5.288705},{"c":5.38,"h":5.43,"l":5.1871,"n":2972,"o":5.28,"t":"2025-10-16T04:00:00Z","v":250338,"vw":5.305026},{"c":3.99,"h":4.55,"l":3.84,"n":11965,"o":4.3,"t":"2025-10-17T04:00:00Z","v":1617687,"vw":4.006619},{"c":4.01,"h":4.17,"l":3.9501,"n":4204,"o":4.04,"t":"2025-10-20T04:00:00Z","v":387419,"vw":4.022761},{"c":4.12,"h":4.25,"l":4.02,"n":3483,"o":4.11,"t":"2025-10-21T04:00:00Z","v":266420,"vw":4.112778},{"c":3.96,"h":4.195,"l":3.88,"n":3677,"o":4.06,"t":"2025-10-22T04:00:00Z","v":214877,"vw":3.987018},{"c":4.02,"h":4.1387,"l":4,"n":2354,"o":4,"t":"2025-10-23T04:00:00Z","v":115126,"vw":4.041516},{"c":3.97,"h":4.15,"l":3.91,"n":2537,"o":4.09,"t":"2025-10-24T04:00:00Z","v":160984,"vw":3.999457},{"c":3.79,"h":3.95,"l":3.7707,"n":3355,"o":3.95,"t":"2025-10-27T04:00:00Z","v":315732,"vw":3.805869},{"c":3.66,"h":3.85,"l":3.65,"n":2497,"o":3.78,"t":"2025-10-28T04:00:00Z","v":147906,"vw":3.698553},{"c":3.69,"h":3.84,"l":3.64,"n":3602,"o":3.68,"t":"2025-10-29T04:00:00Z","v":173256,"vw":3.735753},{"c":3.67,"h":3.78,"l":3.64,"n":2638,"o":3.74,"t":"2025-10-30T04:00:00Z","v":105004,"vw":3.716071},{"c":3.87,"h":4.02,"l":3.669,"n":4222,"o":3.67,"t":"2025-10-31T04:00:00Z","v":378729,"vw":3.886062},{"c":3.78,"h":3.85,"l":3.68,"n":2154,"o":3.85,"t":"2025-11-03T05:00:00Z","v":108004,"vw":3.748143},{"c":3.62,"h":3.91,"l":3.6,"n":2117,"o":3.68,"t":"2025-11-04T05:00:00Z","v":131329,"vw":3.725356},{"c":3.5,"h":3.69,"l":3.37,"n":2963,"o":3.63,"t":"2025-11-05T05:00:00Z","v":196932,"vw":3.480472},{"c":3.4,"h":3.53,"l":3.36,"n":2956,"o":3.5,"t":"2025-11-06T05:00:00Z","v":195969,"vw":3.422487},{"c":3.77,"h":3.8,"l":3.35,"n":4516,"o":3.37,"t":"2025-11-07T05:00:00Z","v":260422,"vw":3.595817},{"c":3.97,"h":4.03,"l":3.735,"n":2958,"o":3.81,"t":"2025-11-10T05:00:00Z","v":166804,"vw":3.940656},{"c":3.96,"h":4.0344,"l":3.7784,"n":2865,"o":3.93,"t":"2025-11-11T05:00:00Z","v":127258,"vw":3.939979},{"c":3.78,"h":3.92,"l":3.7345,"n":3064,"o":3.92,"t":"2025-11-12T05:00:00Z","v":184778,"vw":3.821284},{"c":3.74,"h":3.8185,"l":3.6577,"n":3361,"o":3.78,"t":"2025-11-13T05:00:00Z","v":250105,"vw":3.72557},{"c":3.75,"h":3.81,"l":3.51,"n":1958,"o":3.6003,"t":"2025-11-14T05:00:00Z","v":125713,"vw":3.725333},{"c":3.86,"h":4.005,"l":3.66,"n":2550,"o":3.74,"t":"2025-11-17T05:00:00Z","v":183788,"vw":3.879263},{"c":3.95,"h":4.04,"l":3.8,"n":3778,"o":3.9,"t":"2025-11-18T05:00:00Z","v":285541,"vw":3.941959},{"c":3.95,"h":4.08,"l":3.82,"n":2489,"o":3.93,"t":"2025-11-19T05:00:00Z","v":129690,"vw":3.983366},{"c":3.84,"h":4.09,"l":3.84,"n":2750,"o":4.09,"t":"2025-11-20T05:00:00Z","v":305372,"vw":3.910851},{"c":3.79,"h":3.91,"l":3.72,"n":3204,"o":3.78,"t":"2025-11-21T05:00:00Z","v":272923,"vw":3.806027},{"c":3.75,"h":3.84,"l":3.64,"n":3190,"o":3.76,"t":"2025-11-24T05:00:00Z","v":292759,"vw":3.752337},{"c":3.75,"h":3.86,"l":3.7,"n":2432,"o":3.78,"t":"2025-11-25T05:00:00Z","v":173052,"vw":3.752855},{"c":3.91,"h":3.93,"l":3.75,"n":2497,"o":3.75,"t":"2025-11-26T05:00:00Z","v":161304,"vw":3.886364},{"c":3.7,"h":3.9,"l":3.67,"n":1960,"o":3.9,"t":"2025-11-28T05:00:00Z","v":158912,"vw":3.712104},{"c":3.59,"h":3.79,"l":3.56,"n":3619,"o":3.7,"t":"2025-12-01T05:00:00Z","v":324925,"vw":3.611424},{"c":3.6,"h":3.75,"l":3.55,"n":2250,"o":3.6,"t":"2025-12-02T05:00:00Z","v":159102,"vw":3.597717},{"c":3.51,"h":3.58,"l":3.42,"n":2936,"o":3.58,"t":"2025-12-03T05:00:00Z","v":240441,"vw":3.492646},{"c":3.55,"h":3.625,"l":3.5,"n":1799,"o":3.5,"t":"2025-12-04T05:00:00Z","v":102861,"vw":3.546439},{"c":3.5,"h":3.6799,"l":3.48,"n":2533,"o":3.53,"t":"2025-12-05T05:00:00Z","v":180481,"vw":3.550729},{"c":3.45,"h":3.617,"l":3.41,"n":2317,"o":3.55,"t":"2025-12-08T05:00:00Z","v":185263,"vw":3.470494},{"c":3.53,"h":3.53,"l":3.325,"n":3099,"o":3.45,"t":"2025-12-09T05:00:00Z","v":217525,"vw":3.409436},{"c":3.5,"h":3.56,"l":3.3619,"n":2945,"o":3.55,"t":"2025-12-10T05:00:00Z","v":190220,"vw":3.497748},{"c":3.53,"h":3.5788,"l":3.43,"n":1996,"o":3.5,"t":"2025-12-11T05:00:00Z","v":122091,"vw":3.511357},{"c":3.46,"h":3.57,"l":3.44,"n":2797,"o":3.48,"t":"2025-12-12T05:00:00Z","v":146391,"vw":3.510362},{"c":3.4,"h":3.5055,"l":3.38,"n":2171,"o":3.5,"t":"2025-12-15T05:00:00Z","v":167418,"vw":3.411586},{"c":3.33,"h":3.42,"l":3.25,"n":3481,"o":3.4,"t":"2025-12-16T05:00:00Z","v":280899,"vw":3.337737},{"c":3.27,"h":3.46,"l":3.27,"n":2583,"o":3.32,"t":"2025-12-17T05:00:00Z","v":233043,"vw":3.335465},{"c":3.36,"h":3.485,"l":3.27,"n":2675,"o":3.27,"t":"2025-12-18T05:00:00Z","v":144549,"vw":3.399665},{"c":3.46,"h":3.52,"l":3.4,"n":2361,"o":3.41,"t":"2025-12-19T05:00:00Z","v":367303,"vw":3.460228},{"c":3.43,"h":3.61,"l":3.405,"n":3421,"o":3.43,"t":"2025-12-22T05:00:00Z","v":208545,"vw":3.501084},{"c":3.44,"h":3.56,"l":3.4,"n":2754,"o":3.43,"t":"2025-12-23T05:00:00Z","v":144110,"vw":3.440611},{"c":3.52,"h":3.65,"l":3.37,"n":2802,"o":3.37,"t":"2025-12-24T05:00:00Z","v":240705,"vw":3.544547},{"c":3.44,"h":3.56,"l":3.41,"n":3068,"o":3.52,"t":"2025-12-26T05:00:00Z","v":219021,"vw":3.447966},{"c":3.44,"h":3.54,"l":3.3,"n":2089,"o":3.41,"t":"2025-12-29T05:00:00Z","v":239169,"vw":3.411131},{"c":3.45,"h":3.49,"l":3.4,"n":1679,"o":3.41,"t":"2025-12-30T05:00:00Z","v":176777,"vw":3.44814},{"c":3.45,"h":3.51,"l":3.41,"n":1638,"o":3.45,"t":"2025-12-31T05:00:00Z","v":108921,"vw":3.461935},{"c":3.47,"h":3.605,"l":3.36,"n":2406,"o":3.49,"t":"2026-01-02T05:00:00Z","v":173991,"vw":3.441787},{"c":3.47,"h":3.6,"l":3.42,"n":2583,"o":3.52,"t":"2026-01-05T05:00:00Z","v":232183,"vw":3.494826},{"c":3.42,"h":3.47,"l":3.32,"n":2100,"o":3.42,"t":"2026-01-06T05:00:00Z","v":215146,"vw":3.396364},{"c":3.29,"h":3.435,"l":3.22,"n":2391,"o":3.43,"t":"2026-01-07T05:00:00Z","v":237996,"vw":3.297196},{"c":3.28,"h":3.37,"l":3.23,"n":3099,"o":3.29,"t":"2026-01-08T05:00:00Z","v":277672,"vw":3.29599},{"c":3.4,"h":3.41,"l":3.2658,"n":3023,"o":3.3,"t":"2026-01-09T05:00:00Z","v":197288,"vw":3.347859},{"c":3.42,"h":3.57,"l":3.38,"n":3999,"o":3.45,"t":"2026-01-12T05:00:00Z","v":445988,"vw":3.448928},{"c":3.3,"h":3.4,"l":3.24,"n":2119,"o":3.4,"t":"2026-01-13T05:00:00Z","v":206111,"vw":3.301021},{"c":3.52,"h":3.59,"l":3.33,"n":4079,"o":3.49,"t":"2026-01-14T05:00:00Z","v":344010,"vw":3.476571},{"c":3.46,"h":3.59,"l":3.385,"n":1825,"o":3.5,"t":"2026-01-15T05:00:00Z","v":125613,"vw":3.452437},{"c":3.9,"h":3.94,"l":3.47,"n":3353,"o":3.47,"t":"2026-01-16T05:00:00Z","v":318296,"vw":3.783846},{"c":3.77,"h":3.9,"l":3.66,"n":2692,"o":3.9,"t":"2026-01-20T05:00:00Z","v":255810,"vw":3.761688},{"c":3.89,"h":3.89,"l":3.74,"n":1677,"o":3.77,"t":"2026-01-21T05:00:00Z","v":123581,"vw":3.824294},{"c":4.13,"h":4.19,"l":3.8166,"n":2690,"o":3.89,"t":"2026-01-22T05:00:00Z","v":247984,"vw":4.092535},{"c":4.44,"h":4.56,"l":4.155,"n":4709,"o":4.18,"t":"2026-01-23T05:00:00Z","v":323037,"vw":4.407151},{"c":4.53,"h":4.54,"l":4.35,"n":2823,"o":4.45,"t":"2026-01-26T05:00:00Z","v":170015,"vw":4.452586},{"c":4.57,"h":4.57,"l":4.32,"n":2279,"o":4.48,"t":"2026-01-27T05:00:00Z","v":149928,"vw":4.485322},{"c":4.44,"h":4.5391,"l":4.4,"n":2156,"o":4.53,"t":"2026-01-28T05:00:00Z","v":124962,"vw":4.447072},{"c":4.36,"h":4.42,"l":4.21,"n":3130,"o":4.38,"t":"2026-01-29T05:00:00Z","v":155489,"vw":4.291503},{"c":4.41,"h":4.56,"l":4.25,"n":3656,"o":4.29,"t":"2026-01-30T05:00:00Z","v":186481,"vw":4.406442},{"c":4.24,"h":4.49,"l":4.155,"n":4334,"o":4.35,"t":"2026-02-02T05:00:00Z","v":263462,"vw":4.312213},{"c":4.3,"h":4.32,"l":4.01,"n":4715,"o":4.24,"t":"2026-02-03T05:00:00Z","v":436511,"vw":4.182621},{"c":4.08,"h":4.31,"l":3.99,"n":3359,"o":4.31,"t":"2026-02-04T05:00:00Z","v":192743,"vw":4.080141},{"c":3.93,"h":4.06,"l":3.87,"n":2548,"o":4.02,"t":"2026-02-05T05:00:00Z","v":126024,"vw":3.930777},{"c":3.9,"h":4.0199,"l":3.8,"n":5391,"o":3.97,"t":"2026-02-06T05:00:00Z","v":316101,"vw":3.929715},{"c":4.05,"h":4.075,"l":3.76,"n":2800,"o":3.95,"t":"2026-02-09T05:00:00Z","v":157885,"vw":3.961278},{"c":4,"h":4.22,"l":4,"n":3781,"o":4.1,"t":"2026-02-10T05:00:00Z","v":169919,"vw":4.069694},{"c":3.84,"h":4.02,"l":3.78,"n":2570,"o":4.02,"t":"2026-02-11T05:00:00Z","v":105485,"vw":3.853439},{"c":3.72,"h":3.9582,"l":3.67,"n":3048,"o":3.84,"t":"2026-02-12T05:00:00Z","v":222994,"vw":3.740201},{"c":4.16,"h":4.43,"l":3.52,"n":6850,"o":3.66,"t":"2026-02-13T05:00:00Z","v":362382,"vw":4.114809},{"c":4.31,"h":4.31,"l":4.06,"n":3111,"o":4.15,"t":"2026-02-17T05:00:00Z","v":178890,"vw":4.187034},{"c":4.31,"h":4.32,"l":4.155,"n":3767,"o":4.29,"t":"2026-02-18T05:00:00Z","v":128186,"vw":4.23696},{"c":4.38,"h":4.42,"l":4.02,"n":3791,"o":4.28,"t":"2026-02-19T05:00:00Z","v":160638,"vw":4.263793},{"c":4.79,"h":4.81,"l":4.25,"n":5330,"o":4.37,"t":"2026-02-20T05:00:00Z","v":313711,"vw":4.655208},{"c":4.85,"h":5.0596,"l":4.64,"n":5525,"o":4.79,"t":"2026-02-23T05:00:00Z","v":316078,"vw":4.841414},{"c":5.39,"h":5.92,"l":4.84,"n":9516,"o":4.85,"t":"2026-02-24T05:00:00Z","v":738749,"vw":5.528039},{"c":5,"h":5.25,"l":4.99,"n":4543,"o":5.16,"t":"2026-02-25T05:00:00Z","v":262039,"vw":5.065334},{"c":5.11,"h":5.19,"l":4.85,"n":5696,"o":4.93,"t":"2026-02-26T05:00:00Z","v":338810,"vw":5.044338},{"c":5.03,"h":5.18,"l":4.975,"n":2829,"o":5,"t":"2026-02-27T05:00:00Z","v":197375,"vw":5.061174},{"c":5.27,"h":5.48,"l":4.9,"n":4047,"o":4.92,"t":"2026-03-02T05:00:00Z","v":261925,"vw":5.27105},{"c":4.81,"h":5.12,"l":4.76,"n":4543,"o":5.12,"t":"2026-03-03T05:00:00Z","v":287155,"vw":4.873582},{"c":4.96,"h":5.06,"l":4.75,"n":3036,"o":4.83,"t":"2026-03-04T05:00:00Z","v":213274,"vw":4.93975},{"c":4.78,"h":5.04,"l":4.75,"n":3473,"o":5.04,"t":"2026-03-05T05:00:00Z","v":159838,"vw":4.827485},{"c":4.75,"h":4.875,"l":4.67,"n":3321,"o":4.7,"t":"2026-03-06T05:00:00Z","v":137813,"vw":4.743733},{"c":4.96,"h":5.05,"l":4.64,"n":2893,"o":4.68,"t":"2026-03-09T04:00:00Z","v":166081,"vw":4.832384},{"c":4.9,"h":5.13,"l":4.86,"n":2600,"o":4.98,"t":"2026-03-10T04:00:00Z","v":132456,"vw":4.983942},{"c":4.8,"h":4.985,"l":4.7152,"n":2268,"o":4.86,"t":"2026-03-11T04:00:00Z","v":86032,"vw":4.798449},{"c":4.58,"h":4.755,"l":4.52,"n":3119,"o":4.7,"t":"2026-03-12T04:00:00Z","v":147549,"vw":4.605704},{"c":4.4,"h":4.73,"l":4.29,"n":3593,"o":4.61,"t":"2026-03-13T04:00:00Z","v":208754,"vw":4.40967},{"c":4.62,"h":4.78,"l":4.5,"n":3037,"o":4.5,"t":"2026-03-16T04:00:00Z","v":165175,"vw":4.61561},{"c":4.47,"h":4.71,"l":4.41,"n":2154,"o":4.7,"t":"2026-03-17T04:00:00Z","v":114930,"vw":4.522677},{"c":4.19,"h":4.41,"l":4.12,"n":3993,"o":4.41,"t":"2026-03-18T04:00:00Z","v":277447,"vw":4.211774},{"c":4.03,"h":4.25,"l":3.86,"n":3549,"o":4.25,"t":"2026-03-19T04:00:00Z","v":349275,"vw":3.962109},{"c":3.95,"h":4.05,"l":3.85,"n":1851,"o":4.04,"t":"2026-03-20T04:00:00Z","v":296126,"vw":3.958013},{"c":3.95,"h":4.21,"l":3.93,"n":2011,"o":4,"t":"2026-03-23T04:00:00Z","v":126868,"vw":4.040313},{"c":3.84,"h":3.8948,"l":3.67,"n":3271,"o":3.83,"t":"2026-03-24T04:00:00Z","v":232085,"vw":3.769417},{"c":3.99,"h":4.07,"l":3.89,"n":3767,"o":3.95,"t":"2026-03-25T04:00:00Z","v":165894,"vw":3.981214},{"c":3.86,"h":4.08,"l":3.85,"n":2356,"o":3.95,"t":"2026-03-26T04:00:00Z","v":72103,"vw":3.94273},{"c":3.82,"h":3.86,"l":3.53,"n":5185,"o":3.85,"t":"2026-03-27T04:00:00Z","v":399370,"vw":3.692059},{"c":3.63,"h":3.8,"l":3.61,"n":4100,"o":3.8,"t":"2026-03-30T04:00:00Z","v":267304,"vw":3.702719},{"c":3.7,"h":3.9,"l":3.69,"n":2916,"o":3.73,"t":"2026-03-31T04:00:00Z","v":164788,"vw":3.742133},{"c":3.77,"h":3.9,"l":3.73,"n":2339,"o":3.73,"t":"2026-04-01T04:00:00Z","v":80294,"vw":3.819181},{"c":3.71,"h":3.785,"l":3.64,"n":1647,"o":3.66,"t":"2026-04-02T04:00:00Z","v":91079,"vw":3.69865},{"c":3.9,"h":4.02,"l":3.76,"n":3171,"o":3.76,"t":"2026-04-06T04:00:00Z","v":266304,"vw":3.895364},{"c":3.87,"h":3.99,"l":3.805,"n":3506,"o":3.87,"t":"2026-04-07T04:00:00Z","v":229062,"vw":3.893473},{"c":4.1,"h":4.145,"l":3.955,"n":3566,"o":4.08,"t":"2026-04-08T04:00:00Z","v":249498,"vw":4.043967},{"c":4.54,"h":4.56,"l":4.1,"n":6488,"o":4.13,"t":"2026-04-09T04:00:00Z","v":454610,"vw":4.434703},{"c":5.01,"h":5.0379,"l":4.6,"n":5203,"o":4.6,"t":"2026-04-10T04:00:00Z","v":292054,"vw":4.911471},{"c":4.91,"h":4.9532,"l":4.68,"n":4550,"o":4.92,"t":"2026-04-13T04:00:00Z","v":237355,"vw":4.860039},{"c":5.6,"h":5.85,"l":4.8,"n":7394,"o":4.89,"t":"2026-04-14T04:00:00Z","v":596825,"vw":5.502663},{"c":5.16,"h":5.65,"l":5.101,"n":5468,"o":5.57,"t":"2026-04-15T04:00:00Z","v":220795,"vw":5.277721},{"c":4.99,"h":5.35,"l":4.86,"n":3122,"o":5.17,"t":"2026-04-16T04:00:00Z","v":152358,"vw":4.950838},{"c":5.14,"h":5.255,"l":5.01,"n":3835,"o":5.15,"t":"2026-04-17T04:00:00Z","v":197794,"vw":5.144677},{"c":5,"h":5.34,"l":4.815,"n":3171,"o":5.06,"t":"2026-04-20T04:00:00Z","v":181095,"vw":4.930235},{"c":4.77,"h":5.17,"l":4.725,"n":4472,"o":5.04,"t":"2026-04-21T04:00:00Z","v":205588,"vw":4.813892},{"c":4.67,"h":4.88,"l":4.62,"n":4355,"o":4.88,"t":"2026-04-22T04:00:00Z","v":190973,"vw":4.698601},{"c":4.33,"h":4.67,"l":4.31,"n":5177,"o":4.67,"t":"2026-04-23T04:00:00Z","v":210070,"vw":4.474539},{"c":4.46,"h":4.48,"l":4.15,"n":2917,"o":4.35,"t":"2026-04-24T04:00:00Z","v":136411,"vw":4.407728},{"c":4.56,"h":4.7,"l":4.355,"n":3984,"o":4.47,"t":"2026-04-27T04:00:00Z","v":148855,"vw":4.581294},{"c":4.33,"h":4.59,"l":4.27,"n":3676,"o":4.5,"t":"2026-04-28T04:00:00Z","v":160383,"vw":4.365363},{"c":4.23,"h":4.27,"l":4.11,"n":3629,"o":4.27,"t":"2026-04-29T04:00:00Z","v":141184,"vw":4.177845},{"c":4.32,"h":4.45,"l":4.26,"n":3501,"o":4.26,"t":"2026-04-30T04:00:00Z","v":126260,"vw":4.327773},{"c":4.44,"h":4.45,"l":4.28,"n":3774,"o":4.32,"t":"2026-05-01T04:00:00Z","v":147659,"vw":4.384978},{"c":4.28,"h":4.565,"l":4.27,"n":5026,"o":4.43,"t":"2026-05-04T04:00:00Z","v":235082,"vw":4.407719},{"c":4.24,"h":4.36,"l":4.175,"n":2694,"o":4.32,"t":"2026-05-05T04:00:00Z","v":111384,"vw":4.233995},{"c":4.42,"h":4.48,"l":4.28,"n":5397,"o":4.28,"t":"2026-05-06T04:00:00Z","v":207586,"vw":4.431141},{"c":4.18,"h":4.47,"l":4.14,"n":3452,"o":4.37,"t":"2026-05-07T04:00:00Z","v":202826,"vw":4.242827},{"c":4.11,"h":4.22,"l":4.01,"n":4158,"o":4.216,"t":"2026-05-08T04:00:00Z","v":214927,"vw":4.093732},{"c":4.37,"h":4.47,"l":4.11,"n":5718,"o":4.13,"t":"2026-05-11T04:00:00Z","v":433729,"vw":4.351436},{"c":4.38,"h":4.64,"l":4.2693,"n":5007,"o":4.3,"t":"2026-05-12T04:00:00Z","v":237591,"vw":4.436743},{"c":4.26,"h":4.6,"l":4.2,"n":4219,"o":4.3,"t":"2026-05-13T04:00:00Z","v":210337,"vw":4.314255},{"c":4.36,"h":4.52,"l":4.14,"n":4950,"o":4.28,"t":"2026-05-14T04:00:00Z","v":314503,"vw":4.327795},{"c":4.56,"h":5.59,"l":4.51,"n":17026,"o":4.66,"t":"2026-05-15T04:00:00Z","v":1218427,"vw":4.889159},{"c":4.19,"h":4.52,"l":4.04,"n":6683,"o":4.52,"t":"2026-05-18T04:00:00Z","v":352554,"vw":4.209308},{"c":4.195,"h":4.33,"l":3.92,"n":3575,"o":4.12,"t":"2026-05-19T04:00:00Z","v":186815,"vw":4.197429},{"c":4.32,"h":4.3975,"l":4.1,"n":4444,"o":4.27,"t":"2026-05-20T04:00:00Z","v":187175,"vw":4.313065},{"c":4.48,"h":4.535,"l":4.23,"n":4383,"o":4.23,"t":"2026-05-21T04:00:00Z","v":190444,"vw":4.426534},{"c":4.58,"h":4.85,"l":4.4,"n":4344,"o":4.61,"t":"2026-05-22T04:00:00Z","v":184245,"vw":4.651946},{"c":4.25,"h":4.67,"l":4.165,"n":7012,"o":4.58,"t":"2026-05-26T04:00:00Z","v":320022,"vw":4.295298},{"c":4.2,"h":4.29,"l":4.13,"n":3697,"o":4.24,"t":"2026-05-27T04:00:00Z","v":141056,"vw":4.215267},{"c":4.39,"h":4.485,"l":4.15,"n":5944,"o":4.2,"t":"2026-05-28T04:00:00Z","v":228301,"vw":4.386333},{"c":4.33,"h":4.5,"l":4.2301,"n":3044,"o":4.34,"t":"2026-05-29T04:00:00Z","v":162482,"vw":4.314178},{"c":4.38,"h":4.425,"l":4.12,"n":4364,"o":4.26,"t":"2026-06-01T04:00:00Z","v":253961,"vw":4.298515},{"c":4.19,"h":4.36,"l":4.14,"n":4660,"o":4.34,"t":"2026-06-02T04:00:00Z","v":272449,"vw":4.230268},{"c":4.16,"h":4.185,"l":4,"n":3869,"o":4.12,"t":"2026-06-03T04:00:00Z","v":243331,"vw":4.125072},{"c":4.36,"h":4.55,"l":4.15,"n":5627,"o":4.2,"t":"2026-06-04T04:00:00Z","v":339774,"vw":4.386894},{"c":4.18,"h":4.42,"l":4.13,"n":5555,"o":4.32,"t":"2026-06-05T04:00:00Z","v":298016,"vw":4.223224},{"c":4.16,"h":4.31,"l":4.13,"n":2934,"o":4.27,"t":"2026-06-08T04:00:00Z","v":159587,"vw":4.192892},{"c":4.12,"h":4.21,"l":3.95,"n":4915,"o":4.16,"t":"2026-06-09T04:00:00Z","v":201311,"vw":4.08761},{"c":4.12,"h":4.25,"l":4.06,"n":4716,"o":4.13,"t":"2026-06-10T04:00:00Z","v":225451,"vw":4.150472},{"c":3.97,"h":4.15,"l":3.97,"n":3533,"o":4.15,"t":"2026-06-11T04:00:00Z","v":158710,"vw":4.032626},{"c":3.91,"h":4.05,"l":3.86,"n":4899,"o":3.98,"t":"2026-06-12T04:00:00Z","v":258718,"vw":3.944106},{"c":3.93,"h":4.12,"l":3.91,"n":4729,"o":3.95,"t":"2026-06-15T04:00:00Z","v":242892,"vw":4.014403},{"c":3.92,"h":3.96,"l":3.82,"n":4016,"o":3.9,"t":"2026-06-16T04:00:00Z","v":186265,"vw":3.898451},{"c":3.94,"h":4.135,"l":3.86,"n":6021,"o":3.92,"t":"2026-06-17T04:00:00Z","v":272612,"vw":4.01247},{"c":4.01,"h":4.08,"l":3.92,"n":4128,"o":4.01,"t":"2026-06-18T04:00:00Z","v":224410,"vw":3.992896},{"c":4.03,"h":4.16,"l":3.93,"n":3792,"o":3.98,"t":"2026-06-22T04:00:00Z","v":213764,"vw":4.048693},{"c":3.92,"h":4.06,"l":3.77,"n":7418,"o":3.99,"t":"2026-06-23T04:00:00Z","v":432504,"vw":3.885644},{"c":3.95,"h":4.035,"l":3.85,"n":8230,"o":3.94,"t":"2026-06-24T04:00:00Z","v":412743,"vw":3.921976},{"c":3.92,"h":4.035,"l":3.7282,"n":7354,"o":3.96,"t":"2026-06-25T04:00:00Z","v":576258,"vw":3.853983},{"c":3.97,"h":4.02,"l":3.78,"n":5224,"o":3.85,"t":"2026-06-26T04:00:00Z","v":1442563,"vw":3.963975},{"c":4.25,"h":4.275,"l":3.91,"n":7308,"o":3.95,"t":"2026-06-29T04:00:00Z","v":340973,"vw":4.183579},{"c":4.13,"h":4.25,"l":4.01,"n":3622,"o":4.25,"t":"2026-06-30T04:00:00Z","v":145651,"vw":4.10074},{"c":4.67,"h":4.85,"l":4.15,"n":10179,"o":4.16,"t":"2026-07-01T04:00:00Z","v":612260,"vw":4.622123},{"c":5.06,"h":5.1,"l":4.585,"n":14038,"o":4.61,"t":"2026-07-02T04:00:00Z","v":615517,"vw":4.985316},{"c":5.19,"h":5.23,"l":4.8,"n":8616,"o":4.96,"t":"2026-07-06T04:00:00Z","v":385922,"vw":5.10235},{"c":5,"h":5.2,"l":4.96,"n":4936,"o":5.2,"t":"2026-07-07T04:00:00Z","v":243548,"vw":5.025669},{"c":4.65,"h":4.985,"l":4.65,"n":5014,"o":4.98,"t":"2026-07-08T04:00:00Z","v":166144,"vw":4.753892},{"c":4.41,"h":4.795,"l":4.31,"n":5527,"o":4.69,"t":"2026-07-09T04:00:00Z","v":281088,"vw":4.408406},{"c":4.06,"h":4.4,"l":4.05,"n":5576,"o":4.4,"t":"2026-07-10T04:00:00Z","v":302755,"vw":4.121635},{"c":3.95,"h":4.12,"l":3.83,"n":4550,"o":4.1,"t":"2026-07-13T04:00:00Z","v":241313,"vw":3.94786},{"c":4.02,"h":4.1254,"l":3.9277,"n":3863,"o":3.96,"t":"2026-07-14T04:00:00Z","v":142658,"vw":4.023005},{"c":4.73,"h":4.741,"l":4.02,"n":6143,"o":4.05,"t":"2026-07-15T04:00:00Z","v":412568,"vw":4.461503},{"c":4.98,"h":5.7477,"l":4.685,"n":13969,"o":4.7,"t":"2026-07-16T04:00:00Z","v":893102,"vw":5.210391},{"c":5.1,"h":5.12,"l":4.72,"n":6106,"o":4.97,"t":"2026-07-17T04:00:00Z","v":293717,"vw":4.914815},{"c":5.14,"h":5.38,"l":5.01,"n":8684,"o":5.15,"t":"2026-07-20T04:00:00Z","v":371348,"vw":5.217379},{"c":5.09,"h":5.29,"l":5.05,"n":4273,"o":5.14,"t":"2026-07-21T04:00:00Z","v":166222,"vw":5.143856},{"c":4.94,"h":5.22,"l":4.79,"n":6661,"o":5.06,"t":"2026-07-22T04:00:00Z","v":308021,"vw":4.91115},{"c":4.61,"h":5.03,"l":4.545,"n":4305,"o":4.78,"t":"2026-07-23T04:00:00Z","v":186192,"vw":4.626157},{"c":4.61,"h":4.69,"l":4.45,"n":2738,"o":4.64,"t":"2026-07-24T04:00:00Z","v":81710,"vw":4.572571},{"c":4.75,"h":4.87,"l":4.6,"n":3812,"o":4.64,"t":"2026-07-27T04:00:00Z","v":128244,"vw":4.77605},{"c":4.61,"h":4.83,"l":4.52,"n":3593,"o":4.81,"t":"2026-07-28T04:00:00Z","v":101056,"vw":4.626171},{"c":4.44,"h":4.68,"l":4.37,"n":2802,"o":4.61,"t":"2026-07-29T04:00:00Z","v":92927,"vw":4.467643},{"c":4.49,"h":4.59,"l":4.4,"n":2438,"o":4.42,"t":"2026-07-30T04:00:00Z","v":95192,"vw":4.522557},{"c":4.4,"h":4.57,"l":4.2449,"n":2826,"o":4.44,"t":"2026-07-31T04:00:00Z","v":121129,"vw":4.339391},{"c":4.62,"h":4.7,"l":4.49,"n":3179,"o":4.5,"t":"2026-08-03T04:00:00Z","v":97357,"vw":4.614711},{"c":4.63,"h":4.79,"l":4.63,"n":3048,"o":4.64,"t":"2026-08-04T04:00:00Z","v":121894,"vw":4.696062},{"c":4.47,"h":4.67,"l":4.34,"n":3917,"o":4.67,"t":"2026-08-05T04:00:00Z","v":170378,"vw":4.446428},{"c":4.75,"h":4.84,"l":4.4779,"n":4654,"o":4.54,"t":"2026-08-06T04:00:00Z","v":397914,"vw":4.739922},{"c":7.77,"h":8.07,"l":5.99,"n":75393,"o":6.01,"t":"2026-08-07T04:00:00Z","v":7274522,"vw":7.415248},{"c":7.6,"h":8.35,"l":7.39,"n":14849,"o":7.895,"t":"2026-08-10T04:00:00Z","v":962846,"vw":7.757436},{"c":8.2,"h":8.35,"l":7.52,"n":13923,"o":7.73,"t":"2026-08-11T04:00:00Z","v":825705,"vw":8.099518},{"c":8.12,"h":8.25,"l":7.77,"n":8582,"o":8.04,"t":"2026-08-12T04:00:00Z","v":592482,"vw":7.966277},{"c":8.01,"h":8.55,"l":7.94,"n":6281,"o":8.08,"t":"2026-08-13T04:00:00Z","v":404063,"vw":8.158837},{"c":7.85,"h":8.17,"l":7.66,"n":6152,"o":8.01,"t":"2026-08-14T04:00:00Z","v":270960,"vw":7.891438},{"c":7.9,"h":8.15,"l":7.74,"n":4221,"o":7.91,"t":"2026-08-17T04:00:00Z","v":193350,"vw":7.914367},{"c":9.85,"h":10.2,"l":7.72,"n":16361,"o":7.94,"t":"2026-08-18T04:00:00Z","v":1426908,"vw":9.395522},{"c":10.34,"h":10.415,"l":9.25,"n":12091,"o":9.83,"t":"2026-08-19T04:00:00Z","v":789292,"vw":10.095072},{"c":10.08,"h":10.34,"l":9.89,"n":7880,"o":10.15,"t":"2026-08-20T04:00:00Z","v":374788,"vw":10.102213},{"c":10.06,"h":10.39,"l":9.9158,"n":7810,"o":10.3,"t":"2026-08-21T04:00:00Z","v":299641,"vw":10.100206},{"c":9.91,"h":10.22,"l":9.66,"n":5882,"o":10.09,"t":"2026-08-24T04:00:00Z","v":222312,"vw":9.937188},{"c":10.5,"h":10.77,"l":9.93,"n":8037,"o":10.04,"t":"2026-08-25T04:00:00Z","v":451010,"vw":10.503536},{"c":10.59,"h":10.71,"l":10.14,"n":5234,"o":10.53,"t":"2026-08-26T04:00:00Z","v":287316,"vw":10.420642},{"c":10.32,"h":10.5282,"l":10.1411,"n":5484,"o":10.41,"t":"2026-08-27T04:00:00Z","v":254096,"vw":10.329393},{"c":10.35,"h":10.65,"l":10.15,"n":4261,"o":10.48,"t":"2026-08-28T04:00:00Z","v":203900,"vw":10.358657},{"c":10.1,"h":10.29,"l":9.84,"n":3173,"o":10.26,"t":"2026-08-31T04:00:00Z","v":182797,"vw":10.103899},{"c":10.07,"h":10.29,"l":9.97,"n":3606,"o":10.02,"t":"2026-09-01T04:00:00Z","v":142532,"vw":10.118539},{"c":10.76,"h":10.87,"l":10.065,"n":8341,"o":10.1,"t":"2026-09-02T04:00:00Z","v":542127,"vw":10.61054},{"c":10.94,"h":11.2,"l":10.7,"n":6088,"o":10.9,"t":"2026-09-03T04:00:00Z","v":319977,"vw":10.904849},{"c":11.2,"h":11.39,"l":10.8,"n":5128,"o":10.99,"t":"2026-09-04T04:00:00Z","v":301251,"vw":11.156853},{"c":10.41,"h":11.23,"l":10.33,"n":6627,"o":11.23,"t":"2026-09-08T04:00:00Z","v":311347,"vw":10.583356},{"c":10.16,"h":10.495,"l":10.11,"n":4743,"o":10.32,"t":"2026-09-09T04:00:00Z","v":154218,"vw":10.209679},{"c":9.86,"h":10.34,"l":9.8,"n":5588,"o":10,"t":"2026-09-10T04:00:00Z","v":244570,"vw":10.00851},{"c":9.88,"h":10.06,"l":9.6,"n":5130,"o":10.05,"t":"2026-09-11T04:00:00Z","v":224993,"vw":9.81014},{"c":10.19,"h":10.4579,"l":9.755,"n":6128,"o":9.87,"t":"2026-09-14T04:00:00Z","v":332434,"vw":10.239295},{"c":10.21,"h":10.2995,"l":9.9,"n":4703,"o":10.11,"t":"2026-09-15T04:00:00Z","v":181677,"vw":10.126405},{"c":10.45,"h":10.67,"l":10.09,"n":5613,"o":10.15,"t":"2026-09-16T04:00:00Z","v":309718,"vw":10.430747},{"c":11.22,"h":11.25,"l":10.53,"n":6344,"o":10.65,"t":"2026-09-17T04:00:00Z","v":370093,"vw":10.987296},{"c":11.02,"h":11.195,"l":10.72,"n":3943,"o":11.15,"t":"2026-09-18T04:00:00Z","v":358693,"vw":10.998026},{"c":10.84,"h":11.04,"l":10.61,"n":4831,"o":11.04,"t":"2026-09-21T04:00:00Z","v":194007,"vw":10.798729},{"c":11.49,"h":11.81,"l":10.71,"n":7873,"o":10.86,"t":"2026-09-22T04:00:00Z","v":526177,"vw":11.541134},{"c":10.95,"h":11.68,"l":10.87,"n":5926,"o":11.49,"t":"2026-09-23T04:00:00Z","v":237280,"vw":11.113169},{"c":11.58,"h":11.76,"l":10.905,"n":6538,"o":10.95,"t":"2026-09-24T04:00:00Z","v":416466,"vw":11.417367},{"c":11.84,"h":12.23,"l":11.56,"n":6017,"o":11.64,"t":"2026-09-25T04:00:00Z","v":340620,"vw":11.978522},{"c":11.67,"h":11.755,"l":11.3367,"n":3869,"o":11.63,"t":"2026-09-28T04:00:00Z","v":207634,"vw":11.562543},{"c":11.96,"h":12.11,"l":11.63,"n":4631,"o":11.73,"t":"2026-09-29T04:00:00Z","v":253629,"vw":11.859783},{"c":11.73,"h":12.12,"l":11.6,"n":5520,"o":11.9,"t":"2026-09-30T04:00:00Z","v":249797,"vw":11.889791},{"c":12.01,"h":12.4,"l":11.73,"n":7936,"o":11.77,"t":"2026-10-01T04:00:00Z","v":496589,"vw":12.104881},{"c":12.72,"h":12.76,"l":12.02,"n":6225,"o":12.07,"t":"2026-10-02T04:00:00Z","v":391263,"vw":12.585951},{"c":13.25,"h":13.48,"l":12.5341,"n":6629,"o":12.64,"t":"2026-10-05T04:00:00Z","v":420822,"vw":13.094658},{"c":12.99,"h":13.495,"l":12.39,"n":8435,"o":13.38,"t":"2026-10-06T04:00:00Z","v":409924,"vw":12.877185},{"c":13.05,"h":13.31,"l":12.5853,"n":4485,"o":12.82,"t":"2026-10-07T04:00:00Z","v":263087,"vw":13.07662},{"c":13.33,"h":13.4,"l":12.53,"n":5077,"o":12.87,"t":"2026-10-08T04:00:00Z","v":347937,"vw":13.086294},{"c":13.21,"h":13.71,"l":13,"n":4805,"o":13.49,"t":"2026-10-09T04:00:00Z","v":280505,"vw":13.31678},{"c":13.37,"h":13.73,"l":12.91,"n":5619,"o":13.32,"t":"2026-10-12T04:00:00Z","v":319844,"vw":13.323128},{"c":13.36,"h":13.7,"l":13.15,"n":6197,"o":13.41,"t":"2026-10-13T04:00:00Z","v":297597,"vw":13.388263},{"c":13.1,"h":13.2834,"l":12.8,"n":9157,"o":13.16,"t":"2026-10-14T04:00:00Z","v":525659,"vw":13.053716},{"c":13.41,"h":13.58,"l":12.8937,"n":6253,"o":13.02,"t":"2026-10-15T04:00:00Z","v":388821,"vw":13.325594},{"c":13.04,"h":13.49,"l":12.95,"n":7603,"o":13.37,"t":"2026-10-16T04:00:00Z","v":318525,"vw":13.192412},{"c":13.14,"h":13.44,"l":12.7,"n":4767,"o":13.01,"t":"2026-10-19T04:00:00Z","v":267173,"vw":13.126364},{"c":13.8,"h":14.08,"l":13.29,"n":6261,"o":13.29,"t":"2026-10-20T04:00:00Z","v":422076,"vw":13.82677},{"c":15.29,"h":15.6404,"l":13.95,"n":12457,"o":13.95,"t":"2026-10-21T04:00:00Z","v":844867,"vw":15.071185},{"c":15.42,"h":15.68,"l":15,"n":8575,"o":15.16,"t":"2026-10-22T04:00:00Z","v":652648,"vw":15.387182}],"volatilityBars":[{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-21T08:45:00Z","v":100,"vw":10.7},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-21T11:00:00Z","v":100,"vw":11.2},{"c":10.855,"h":11.04,"l":10.78,"n":154,"o":11.04,"t":"2026-09-21T13:30:00Z","v":20663,"vw":10.846927},{"c":10.915,"h":10.9156,"l":10.845,"n":138,"o":10.89,"t":"2026-09-21T13:45:00Z","v":6413,"vw":10.888297},{"c":11.04,"h":11.04,"l":10.94,"n":156,"o":10.94,"t":"2026-09-21T14:00:00Z","v":6748,"vw":10.986182},{"c":10.975,"h":11.01,"l":10.97,"n":118,"o":11.01,"t":"2026-09-21T14:15:00Z","v":7672,"vw":10.999067},{"c":10.875,"h":10.97,"l":10.86,"n":163,"o":10.96,"t":"2026-09-21T14:30:00Z","v":5358,"vw":10.916554},{"c":10.75,"h":10.8664,"l":10.75,"n":161,"o":10.86,"t":"2026-09-21T14:45:00Z","v":10005,"vw":10.81654},{"c":10.795,"h":10.85,"l":10.76,"n":97,"o":10.77,"t":"2026-09-21T15:00:00Z","v":2266,"vw":10.800181},{"c":10.815,"h":10.815,"l":10.79,"n":62,"o":10.8,"t":"2026-09-21T15:15:00Z","v":1452,"vw":10.806429},{"c":10.79,"h":10.815,"l":10.79,"n":35,"o":10.815,"t":"2026-09-21T15:30:00Z","v":938,"vw":10.794167},{"c":10.805,"h":10.81,"l":10.79,"n":36,"o":10.8,"t":"2026-09-21T15:45:00Z","v":1224,"vw":10.802135},{"c":10.78,"h":10.78,"l":10.73,"n":133,"o":10.78,"t":"2026-09-21T16:00:00Z","v":3949,"vw":10.77167},{"c":10.765,"h":10.765,"l":10.75,"n":13,"o":10.75,"t":"2026-09-21T16:15:00Z","v":1773,"vw":10.764063},{"c":10.765,"h":10.78,"l":10.765,"n":49,"o":10.765,"t":"2026-09-21T16:30:00Z","v":1181,"vw":10.766875},{"c":10.72,"h":10.765,"l":10.72,"n":32,"o":10.765,"t":"2026-09-21T16:45:00Z","v":1406,"vw":10.740469},{"c":10.64,"h":10.72,"l":10.63,"n":304,"o":10.72,"t":"2026-09-21T17:00:00Z","v":12649,"vw":10.666299},{"c":10.645,"h":10.7,"l":10.61,"n":136,"o":10.64,"t":"2026-09-21T17:15:00Z","v":18378,"vw":10.630773},{"c":10.71,"h":10.71,"l":10.63,"n":36,"o":10.64,"t":"2026-09-21T17:30:00Z","v":1807,"vw":10.696},{"c":10.69,"h":10.75,"l":10.68,"n":76,"o":10.745,"t":"2026-09-21T17:45:00Z","v":5074,"vw":10.718978},{"c":10.74,"h":10.74,"l":10.7,"n":58,"o":10.7,"t":"2026-09-21T18:00:00Z","v":1477,"vw":10.728889},{"c":10.73,"h":10.75,"l":10.73,"n":82,"o":10.75,"t":"2026-09-21T18:15:00Z","v":2901,"vw":10.733303},{"c":10.755,"h":10.7613,"l":10.72,"n":139,"o":10.72,"t":"2026-09-21T18:30:00Z","v":7854,"vw":10.755031},{"c":10.775,"h":10.8,"l":10.7609,"n":164,"o":10.77,"t":"2026-09-21T18:45:00Z","v":5075,"vw":10.783024},{"c":10.799,"h":10.8,"l":10.77,"n":130,"o":10.77,"t":"2026-09-21T19:00:00Z","v":3215,"vw":10.784731},{"c":10.79,"h":10.81,"l":10.79,"n":115,"o":10.81,"t":"2026-09-21T19:15:00Z","v":4890,"vw":10.800961},{"c":10.825,"h":10.84,"l":10.805,"n":217,"o":10.82,"t":"2026-09-21T19:30:00Z","v":6260,"vw":10.824156},{"c":10.83,"h":10.86,"l":10.8,"n":521,"o":10.83,"t":"2026-09-21T19:45:00Z","v":21723,"vw":10.831713},{"c":10.84,"h":10.84,"l":10.84,"n":7,"o":10.84,"t":"2026-09-21T20:00:00Z","v":16623,"vw":10.84},{"c":11.29,"h":11.2939,"l":10.71,"n":337,"o":10.86,"t":"2026-09-22T13:30:00Z","v":18963,"vw":10.997219},{"c":11.47,"h":11.6,"l":11.245,"n":485,"o":11.245,"t":"2026-09-22T13:45:00Z","v":37273,"vw":11.422369},{"c":11.76,"h":11.76,"l":11.4101,"n":414,"o":11.51,"t":"2026-09-22T14:00:00Z","v":50501,"vw":11.590095},{"c":11.605,"h":11.81,"l":11.5701,"n":421,"o":11.755,"t":"2026-09-22T14:15:00Z","v":31980,"vw":11.714944},{"c":11.535,"h":11.61,"l":11.451,"n":215,"o":11.6,"t":"2026-09-22T14:30:00Z","v":14013,"vw":11.528014},{"c":11.57,"h":11.613,"l":11.54,"n":187,"o":11.57,"t":"2026-09-22T14:45:00Z","v":10481,"vw":11.578533},{"c":11.67,"h":11.67,"l":11.5647,"n":202,"o":11.5999,"t":"2026-09-22T15:00:00Z","v":13860,"vw":11.617861},{"c":11.72,"h":11.75,"l":11.62,"n":384,"o":11.655,"t":"2026-09-22T15:15:00Z","v":46758,"vw":11.69495},{"c":11.665,"h":11.725,"l":11.6501,"n":78,"o":11.725,"t":"2026-09-22T15:30:00Z","v":5037,"vw":11.67462},{"c":11.635,"h":11.665,"l":11.62,"n":132,"o":11.665,"t":"2026-09-22T15:45:00Z","v":6609,"vw":11.641362},{"c":11.56,"h":11.635,"l":11.56,"n":178,"o":11.635,"t":"2026-09-22T16:00:00Z","v":8922,"vw":11.589793},{"c":11.56,"h":11.57,"l":11.52,"n":114,"o":11.56,"t":"2026-09-22T16:15:00Z","v":4441,"vw":11.542129},{"c":11.605,"h":11.605,"l":11.56,"n":90,"o":11.5609,"t":"2026-09-22T16:30:00Z","v":8668,"vw":11.564594},{"c":11.61,"h":11.62,"l":11.57,"n":98,"o":11.59,"t":"2026-09-22T16:45:00Z","v":4241,"vw":11.595132},{"c":11.61,"h":11.61,"l":11.56,"n":102,"o":11.58,"t":"2026-09-22T17:00:00Z","v":3948,"vw":11.578633},{"c":11.575,"h":11.61,"l":11.57,"n":93,"o":11.6,"t":"2026-09-22T17:15:00Z","v":5130,"vw":11.580795},{"c":11.61,"h":11.62,"l":11.589,"n":106,"o":11.589,"t":"2026-09-22T17:30:00Z","v":6037,"vw":11.610293},{"c":11.61,"h":11.63,"l":11.59,"n":105,"o":11.61,"t":"2026-09-22T17:45:00Z","v":4957,"vw":11.611063},{"c":11.565,"h":11.62,"l":11.565,"n":106,"o":11.62,"t":"2026-09-22T18:00:00Z","v":8384,"vw":11.581668},{"c":11.605,"h":11.645,"l":11.55,"n":223,"o":11.55,"t":"2026-09-22T18:15:00Z","v":19703,"vw":11.611783},{"c":11.58,"h":11.6,"l":11.58,"n":59,"o":11.6,"t":"2026-09-22T18:30:00Z","v":2061,"vw":11.590008},{"c":11.55,"h":11.6,"l":11.47,"n":610,"o":11.58,"t":"2026-09-22T18:45:00Z","v":52182,"vw":11.52126},{"c":11.56,"h":11.58,"l":11.55,"n":197,"o":11.58,"t":"2026-09-22T19:00:00Z","v":15832,"vw":11.56254},{"c":11.5,"h":11.57,"l":11.5,"n":198,"o":11.5601,"t":"2026-09-22T19:15:00Z","v":8486,"vw":11.550857},{"c":11.445,"h":11.525,"l":11.38,"n":450,"o":11.5,"t":"2026-09-22T19:30:00Z","v":31327,"vw":11.458936},{"c":11.49,"h":11.515,"l":11.4375,"n":816,"o":11.45,"t":"2026-09-22T19:45:00Z","v":60523,"vw":11.47583},{"c":11.49,"h":11.49,"l":11.49,"n":9,"o":11.49,"t":"2026-09-22T20:00:00Z","v":24549,"vw":11.49},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-22T21:45:00Z","v":200,"vw":11.6},{"c":11.4,"h":11.43,"l":11.4,"n":5,"o":11.43,"t":"2026-09-22T23:45:00Z","v":3002,"vw":11.409933},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-09-23T10:15:00Z","v":121,"vw":11.74},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-23T13:15:00Z","v":105,"vw":11.42},{"c":11.565,"h":11.68,"l":11.26,"n":204,"o":11.49,"t":"2026-09-23T13:30:00Z","v":15292,"vw":11.48621},{"c":11.555,"h":11.56,"l":11.55,"n":43,"o":11.56,"t":"2026-09-23T13:45:00Z","v":1538,"vw":11.555},{"c":11.43,"h":11.545,"l":11.39,"n":131,"o":11.545,"t":"2026-09-23T14:00:00Z","v":5507,"vw":11.440294},{"c":11.36,"h":11.44,"l":11.3,"n":139,"o":11.42,"t":"2026-09-23T14:15:00Z","v":9015,"vw":11.361694},{"c":11.305,"h":11.43,"l":11.3,"n":198,"o":11.35,"t":"2026-09-23T14:30:00Z","v":9476,"vw":11.331532},{"c":11.26,"h":11.31,"l":11.26,"n":76,"o":11.31,"t":"2026-09-23T14:45:00Z","v":2608,"vw":11.27674},{"c":11.27,"h":11.305,"l":11.24,"n":67,"o":11.305,"t":"2026-09-23T15:00:00Z","v":2351,"vw":11.266115},{"c":11.275,"h":11.32,"l":11.27,"n":58,"o":11.27,"t":"2026-09-23T15:15:00Z","v":2848,"vw":11.280756},{"c":11.25,"h":11.255,"l":11.23,"n":57,"o":11.255,"t":"2026-09-23T15:30:00Z","v":2634,"vw":11.240592},{"c":11.23,"h":11.285,"l":11.22,"n":187,"o":11.255,"t":"2026-09-23T15:45:00Z","v":18194,"vw":11.252259},{"c":11.255,"h":11.255,"l":11.23,"n":43,"o":11.23,"t":"2026-09-23T16:00:00Z","v":1337,"vw":11.245},{"c":11.23,"h":11.255,"l":11.23,"n":20,"o":11.255,"t":"2026-09-23T16:15:00Z","v":516,"vw":11.238333},{"c":11.18,"h":11.22,"l":11.18,"n":95,"o":11.22,"t":"2026-09-23T16:30:00Z","v":2547,"vw":11.199192},{"c":11.08,"h":11.195,"l":11.07,"n":79,"o":11.1763,"t":"2026-09-23T16:45:00Z","v":2625,"vw":11.109768},{"c":11,"h":11.0632,"l":10.98,"n":180,"o":11.0632,"t":"2026-09-23T17:00:00Z","v":8114,"vw":11.003714},{"c":11,"h":11.06,"l":10.9101,"n":265,"o":10.995,"t":"2026-09-23T17:15:00Z","v":14322,"vw":10.972346},{"c":10.975,"h":11,"l":10.97,"n":132,"o":11,"t":"2026-09-23T17:30:00Z","v":3313,"vw":10.982941},{"c":10.975,"h":10.99,"l":10.95,"n":120,"o":10.975,"t":"2026-09-23T17:45:00Z","v":3625,"vw":10.972319},{"c":10.97,"h":11.015,"l":10.87,"n":269,"o":10.965,"t":"2026-09-23T18:00:00Z","v":7975,"vw":10.950025},{"c":10.94,"h":10.9956,"l":10.94,"n":102,"o":10.9956,"t":"2026-09-23T18:15:00Z","v":3748,"vw":10.961572},{"c":10.965,"h":10.99,"l":10.94,"n":89,"o":10.94,"t":"2026-09-23T18:30:00Z","v":2975,"vw":10.967469},{"c":10.95,"h":10.97,"l":10.94,"n":115,"o":10.955,"t":"2026-09-23T18:45:00Z","v":2712,"vw":10.956838},{"c":10.94,"h":10.98,"l":10.94,"n":120,"o":10.97,"t":"2026-09-23T19:00:00Z","v":3518,"vw":10.954949},{"c":10.99,"h":11.01,"l":10.93,"n":350,"o":10.961,"t":"2026-09-23T19:15:00Z","v":18319,"vw":10.961406},{"c":10.98,"h":11.02,"l":10.98,"n":201,"o":11.02,"t":"2026-09-23T19:30:00Z","v":7795,"vw":10.996677},{"c":10.93,"h":11.09,"l":10.92,"n":903,"o":10.97,"t":"2026-09-23T19:45:00Z","v":48308,"vw":10.978159},{"c":10.95,"h":10.95,"l":10.95,"n":7,"o":10.95,"t":"2026-09-23T20:00:00Z","v":18540,"vw":10.95},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-09-24T10:30:00Z","v":400,"vw":11.09},{"c":11.0322,"h":11.1,"l":11.0322,"n":20,"o":11.0579,"t":"2026-09-24T10:45:00Z","v":4900,"vw":11.067755},{"c":11.059,"h":11.08,"l":10.936,"n":25,"o":10.936,"t":"2026-09-24T11:30:00Z","v":6783,"vw":10.995614},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-09-24T12:30:00Z","v":150,"vw":11.08},{"c":11.14,"h":11.14,"l":10.905,"n":231,"o":10.95,"t":"2026-09-24T13:30:00Z","v":12352,"vw":11.000184},{"c":11.055,"h":11.17,"l":10.97,"n":199,"o":11.17,"t":"2026-09-24T13:45:00Z","v":17965,"vw":11.115616},{"c":11.27,"h":11.4,"l":11.11,"n":291,"o":11.15,"t":"2026-09-24T14:00:00Z","v":23928,"vw":11.249943},{"c":11.185,"h":11.27,"l":11.12,"n":120,"o":11.27,"t":"2026-09-24T14:15:00Z","v":13911,"vw":11.162029},{"c":11.24,"h":11.3155,"l":11.235,"n":174,"o":11.24,"t":"2026-09-24T14:30:00Z","v":5516,"vw":11.282737},{"c":11.11,"h":11.21,"l":11.11,"n":68,"o":11.21,"t":"2026-09-24T14:45:00Z","v":2304,"vw":11.15375},{"c":11.2832,"h":11.2832,"l":11.065,"n":101,"o":11.102,"t":"2026-09-24T15:00:00Z","v":6387,"vw":11.160348},{"c":11.15,"h":11.265,"l":11.15,"n":31,"o":11.265,"t":"2026-09-24T15:15:00Z","v":1709,"vw":11.201122},{"c":11.21,"h":11.21,"l":11.15,"n":53,"o":11.15,"t":"2026-09-24T15:30:00Z","v":1631,"vw":11.169046},{"c":11.22,"h":11.25,"l":11.22,"n":21,"o":11.25,"t":"2026-09-24T15:45:00Z","v":1262,"vw":11.225556},{"c":11.21,"h":11.22,"l":11.17,"n":129,"o":11.22,"t":"2026-09-24T16:00:00Z","v":4209,"vw":11.189257},{"c":11.31,"h":11.355,"l":11.26,"n":98,"o":11.26,"t":"2026-09-24T16:15:00Z","v":6406,"vw":11.303087},{"c":11.35,"h":11.4,"l":11.265,"n":93,"o":11.29,"t":"2026-09-24T16:30:00Z","v":3825,"vw":11.310667},{"c":11.325,"h":11.36,"l":11.3,"n":60,"o":11.355,"t":"2026-09-24T16:45:00Z","v":5450,"vw":11.327543},{"c":11.32,"h":11.325,"l":11.29,"n":59,"o":11.32,"t":"2026-09-24T17:00:00Z","v":2502,"vw":11.30798},{"c":11.3,"h":11.32,"l":11.29,"n":55,"o":11.32,"t":"2026-09-24T17:15:00Z","v":1480,"vw":11.302392},{"c":11.33,"h":11.345,"l":11.305,"n":126,"o":11.305,"t":"2026-09-24T17:30:00Z","v":3508,"vw":11.327775},{"c":11.3,"h":11.35,"l":11.28,"n":240,"o":11.335,"t":"2026-09-24T17:45:00Z","v":8508,"vw":11.322026},{"c":11.37,"h":11.37,"l":11.32,"n":140,"o":11.32,"t":"2026-09-24T18:00:00Z","v":5669,"vw":11.338637},{"c":11.415,"h":11.465,"l":11.375,"n":207,"o":11.375,"t":"2026-09-24T18:15:00Z","v":13231,"vw":11.426431},{"c":11.455,"h":11.485,"l":11.42,"n":234,"o":11.42,"t":"2026-09-24T18:30:00Z","v":11132,"vw":11.449101},{"c":11.45,"h":11.465,"l":11.43,"n":224,"o":11.455,"t":"2026-09-24T18:45:00Z","v":11384,"vw":11.45124},{"c":11.3625,"h":11.45,"l":11.3624,"n":165,"o":11.45,"t":"2026-09-24T19:00:00Z","v":8914,"vw":11.414274},{"c":11.43,"h":11.45,"l":11.335,"n":267,"o":11.37,"t":"2026-09-24T19:15:00Z","v":14348,"vw":11.375444},{"c":11.685,"h":11.76,"l":11.41,"n":787,"o":11.425,"t":"2026-09-24T19:30:00Z","v":53052,"vw":11.596273},{"c":11.575,"h":11.7,"l":11.45,"n":1725,"o":11.7,"t":"2026-09-24T19:45:00Z","v":135769,"vw":11.543084},{"c":11.58,"h":11.58,"l":11.58,"n":6,"o":11.58,"t":"2026-09-24T20:00:00Z","v":18801,"vw":11.58},{"c":11.99,"h":11.99,"l":11.68,"n":3,"o":11.68,"t":"2026-09-25T13:15:00Z","v":1260,"vw":11.743968},{"c":11.61,"h":11.775,"l":11.61,"n":60,"o":11.64,"t":"2026-09-25T13:30:00Z","v":5517,"vw":11.683169},{"c":11.73,"h":11.79,"l":11.56,"n":69,"o":11.62,"t":"2026-09-25T13:45:00Z","v":4045,"vw":11.645619},{"c":11.71,"h":11.745,"l":11.69,"n":99,"o":11.745,"t":"2026-09-25T14:00:00Z","v":2144,"vw":11.696738},{"c":11.905,"h":11.96,"l":11.72,"n":281,"o":11.75,"t":"2026-09-25T14:15:00Z","v":15802,"vw":11.880466},{"c":11.91,"h":11.93,"l":11.905,"n":27,"o":11.905,"t":"2026-09-25T14:30:00Z","v":1215,"vw":11.910769},{"c":11.815,"h":11.905,"l":11.77,"n":98,"o":11.905,"t":"2026-09-25T14:45:00Z","v":7957,"vw":11.80532},{"c":11.87,"h":11.91,"l":11.85,"n":81,"o":11.85,"t":"2026-09-25T15:00:00Z","v":4710,"vw":11.870871},{"c":11.97,"h":11.98,"l":11.84,"n":193,"o":11.88,"t":"2026-09-25T15:15:00Z","v":8136,"vw":11.903861},{"c":12.115,"h":12.17,"l":12,"n":501,"o":12,"t":"2026-09-25T15:30:00Z","v":34371,"vw":12.09071},{"c":12.0906,"h":12.13,"l":12.04,"n":277,"o":12.13,"t":"2026-09-25T15:45:00Z","v":30974,"vw":12.073089},{"c":12.15,"h":12.23,"l":12.085,"n":286,"o":12.085,"t":"2026-09-25T16:00:00Z","v":28841,"vw":12.154287},{"c":12.12,"h":12.2099,"l":12.12,"n":86,"o":12.155,"t":"2026-09-25T16:15:00Z","v":5643,"vw":12.179331},{"c":12.19,"h":12.22,"l":12.11,"n":103,"o":12.12,"t":"2026-09-25T16:30:00Z","v":18659,"vw":12.17878},{"c":12.135,"h":12.2182,"l":12.135,"n":84,"o":12.18,"t":"2026-09-25T16:45:00Z","v":4649,"vw":12.176465},{"c":12.078,"h":12.19,"l":12.02,"n":223,"o":12.14,"t":"2026-09-25T17:00:00Z","v":10898,"vw":12.129718},{"c":12.02,"h":12.07,"l":12.01,"n":91,"o":12.04,"t":"2026-09-25T17:15:00Z","v":5616,"vw":12.041258},{"c":11.97,"h":12.028,"l":11.93,"n":95,"o":12.028,"t":"2026-09-25T17:30:00Z","v":5364,"vw":11.999617},{"c":11.88,"h":11.97,"l":11.88,"n":111,"o":11.97,"t":"2026-09-25T17:45:00Z","v":4446,"vw":11.911675},{"c":11.9119,"h":11.9119,"l":11.85,"n":107,"o":11.85,"t":"2026-09-25T18:00:00Z","v":2332,"vw":11.864134},{"c":11.82,"h":11.87,"l":11.82,"n":104,"o":11.86,"t":"2026-09-25T18:15:00Z","v":2246,"vw":11.84711},{"c":11.79,"h":11.835,"l":11.79,"n":27,"o":11.82,"t":"2026-09-25T18:30:00Z","v":1308,"vw":11.80011},{"c":11.795,"h":11.81,"l":11.79,"n":105,"o":11.8,"t":"2026-09-25T18:45:00Z","v":2007,"vw":11.798125},{"c":11.84,"h":11.85,"l":11.795,"n":172,"o":11.8,"t":"2026-09-25T19:00:00Z","v":6487,"vw":11.820309},{"c":11.87,"h":11.87,"l":11.81,"n":129,"o":11.86,"t":"2026-09-25T19:15:00Z","v":4681,"vw":11.839596},{"c":11.9,"h":11.915,"l":11.83,"n":162,"o":11.84,"t":"2026-09-25T19:30:00Z","v":7131,"vw":11.869406},{"c":11.84,"h":11.9,"l":11.83,"n":837,"o":11.9,"t":"2026-09-25T19:45:00Z","v":48228,"vw":11.86546},{"c":11.84,"h":11.84,"l":11.84,"n":6,"o":11.84,"t":"2026-09-25T20:00:00Z","v":37821,"vw":11.84},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-28T08:45:00Z","v":511,"vw":11.73},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-28T12:30:00Z","v":300,"vw":11.85},{"c":11.535,"h":11.63,"l":11.42,"n":161,"o":11.63,"t":"2026-09-28T13:30:00Z","v":19653,"vw":11.51806},{"c":11.52,"h":11.58,"l":11.44,"n":72,"o":11.58,"t":"2026-09-28T13:45:00Z","v":2467,"vw":11.514509},{"c":11.45,"h":11.59,"l":11.44,"n":131,"o":11.52,"t":"2026-09-28T14:00:00Z","v":6830,"vw":11.510059},{"c":11.44,"h":11.47,"l":11.35,"n":172,"o":11.42,"t":"2026-09-28T14:15:00Z","v":7913,"vw":11.392831},{"c":11.4135,"h":11.44,"l":11.38,"n":180,"o":11.41,"t":"2026-09-28T14:30:00Z","v":16897,"vw":11.414914},{"c":11.415,"h":11.415,"l":11.3367,"n":53,"o":11.41,"t":"2026-09-28T14:45:00Z","v":1824,"vw":11.383723},{"c":11.455,"h":11.47,"l":11.44,"n":126,"o":11.44,"t":"2026-09-28T15:00:00Z","v":14788,"vw":11.451558},{"c":11.52,"h":11.55,"l":11.47,"n":138,"o":11.47,"t":"2026-09-28T15:15:00Z","v":15308,"vw":11.491582},{"c":11.58,"h":11.58,"l":11.54,"n":111,"o":11.56,"t":"2026-09-28T15:30:00Z","v":2525,"vw":11.561224},{"c":11.555,"h":11.57,"l":11.55,"n":17,"o":11.55,"t":"2026-09-28T15:45:00Z","v":802,"vw":11.554554},{"c":11.54,"h":11.58,"l":11.54,"n":45,"o":11.565,"t":"2026-09-28T16:00:00Z","v":1465,"vw":11.56},{"c":11.725,"h":11.725,"l":11.58,"n":81,"o":11.59,"t":"2026-09-28T16:15:00Z","v":3063,"vw":11.64245},{"c":11.71,"h":11.71,"l":11.71,"n":23,"o":11.71,"t":"2026-09-28T16:30:00Z","v":923,"vw":11.71},{"c":11.715,"h":11.715,"l":11.68,"n":22,"o":11.705,"t":"2026-09-28T16:45:00Z","v":747,"vw":11.702991},{"c":11.755,"h":11.755,"l":11.625,"n":93,"o":11.715,"t":"2026-09-28T17:00:00Z","v":3962,"vw":11.701307},{"c":11.67,"h":11.7,"l":11.66,"n":32,"o":11.7,"t":"2026-09-28T17:15:00Z","v":819,"vw":11.674484},{"c":11.66,"h":11.67,"l":11.655,"n":16,"o":11.67,"t":"2026-09-28T17:30:00Z","v":993,"vw":11.663552},{"c":11.66,"h":11.66,"l":11.655,"n":26,"o":11.66,"t":"2026-09-28T17:45:00Z","v":934,"vw":11.657857},{"c":11.68,"h":11.7,"l":11.665,"n":59,"o":11.665,"t":"2026-09-28T18:00:00Z","v":2498,"vw":11.6875},{"c":11.6,"h":11.63,"l":11.6,"n":25,"o":11.63,"t":"2026-09-28T18:15:00Z","v":845,"vw":11.62},{"c":11.64,"h":11.64,"l":11.58,"n":112,"o":11.58,"t":"2026-09-28T18:30:00Z","v":17509,"vw":11.582824},{"c":11.64,"h":11.66,"l":11.6,"n":89,"o":11.635,"t":"2026-09-28T18:45:00Z","v":5197,"vw":11.633245},{"c":11.64,"h":11.66,"l":11.62,"n":89,"o":11.63,"t":"2026-09-28T19:00:00Z","v":4348,"vw":11.641033},{"c":11.65,"h":11.66,"l":11.64,"n":75,"o":11.645,"t":"2026-09-28T19:15:00Z","v":3375,"vw":11.647625},{"c":11.64,"h":11.7,"l":11.64,"n":152,"o":11.6587,"t":"2026-09-28T19:30:00Z","v":5221,"vw":11.667382},{"c":11.67,"h":11.755,"l":11.6455,"n":732,"o":11.6455,"t":"2026-09-28T19:45:00Z","v":33953,"vw":11.693707},{"c":11.67,"h":11.67,"l":11.67,"n":7,"o":11.67,"t":"2026-09-28T20:00:00Z","v":18761,"vw":11.67},{"c":11.6,"h":11.95,"l":11.6,"n":3,"o":11.95,"t":"2026-09-29T11:15:00Z","v":8500,"vw":11.774794},{"c":11.29,"h":11.63,"l":11.29,"n":6,"o":11.61,"t":"2026-09-29T12:45:00Z","v":900,"vw":11.424983},{"c":11.96,"h":12.09,"l":11.73,"n":300,"o":11.73,"t":"2026-09-29T13:30:00Z","v":13747,"vw":11.862413},{"c":11.73,"h":11.96,"l":11.73,"n":140,"o":11.96,"t":"2026-09-29T13:45:00Z","v":4010,"vw":11.870273},{"c":11.74,"h":11.89,"l":11.63,"n":500,"o":11.7899,"t":"2026-09-29T14:00:00Z","v":32341,"vw":11.824091},{"c":11.75,"h":11.8042,"l":11.69,"n":123,"o":11.74,"t":"2026-09-29T14:15:00Z","v":5692,"vw":11.728316},{"c":11.69,"h":11.765,"l":11.68,"n":133,"o":11.765,"t":"2026-09-29T14:30:00Z","v":5182,"vw":11.71973},{"c":11.69,"h":11.715,"l":11.68,"n":76,"o":11.69,"t":"2026-09-29T14:45:00Z","v":3027,"vw":11.689429},{"c":11.735,"h":11.735,"l":11.65,"n":105,"o":11.725,"t":"2026-09-29T15:00:00Z","v":4559,"vw":11.704016},{"c":11.65,"h":11.71,"l":11.65,"n":40,"o":11.7,"t":"2026-09-29T15:15:00Z","v":2325,"vw":11.678438},{"c":11.67,"h":11.75,"l":11.66,"n":176,"o":11.66,"t":"2026-09-29T15:30:00Z","v":8033,"vw":11.711481},{"c":11.71,"h":11.71,"l":11.68,"n":32,"o":11.68,"t":"2026-09-29T15:45:00Z","v":1118,"vw":11.697537},{"c":11.73,"h":11.73,"l":11.66,"n":81,"o":11.66,"t":"2026-09-29T16:00:00Z","v":4503,"vw":11.698236},{"c":11.72,"h":11.725,"l":11.69,"n":29,"o":11.69,"t":"2026-09-29T16:15:00Z","v":2097,"vw":11.705357},{"c":11.69,"h":11.72,"l":11.67,"n":44,"o":11.7,"t":"2026-09-29T16:30:00Z","v":2161,"vw":11.696605},{"c":11.67,"h":11.7,"l":11.66,"n":25,"o":11.67,"t":"2026-09-29T16:45:00Z","v":1865,"vw":11.675172},{"c":11.71,"h":11.71,"l":11.66,"n":78,"o":11.67,"t":"2026-09-29T17:00:00Z","v":4050,"vw":11.689484},{"c":11.743,"h":11.765,"l":11.68,"n":102,"o":11.68,"t":"2026-09-29T17:15:00Z","v":4015,"vw":11.723678},{"c":11.7,"h":11.74,"l":11.7,"n":50,"o":11.73,"t":"2026-09-29T17:30:00Z","v":2718,"vw":11.717636},{"c":11.76,"h":11.765,"l":11.7,"n":102,"o":11.72,"t":"2026-09-29T17:45:00Z","v":4037,"vw":11.731367},{"c":11.73,"h":11.82,"l":11.73,"n":124,"o":11.79,"t":"2026-09-29T18:00:00Z","v":5813,"vw":11.781882},{"c":11.74,"h":11.77,"l":11.73,"n":51,"o":11.73,"t":"2026-09-29T18:15:00Z","v":3313,"vw":11.741},{"c":11.81,"h":11.81,"l":11.71,"n":109,"o":11.73,"t":"2026-09-29T18:30:00Z","v":6967,"vw":11.745979},{"c":11.99,"h":11.99,"l":11.785,"n":170,"o":11.785,"t":"2026-09-29T18:45:00Z","v":11067,"vw":11.90959},{"c":12.025,"h":12.05,"l":11.99,"n":114,"o":12.035,"t":"2026-09-29T19:00:00Z","v":4815,"vw":12.016417},{"c":11.94,"h":12.11,"l":11.94,"n":321,"o":12.05,"t":"2026-09-29T19:15:00Z","v":13131,"vw":12.033795},{"c":11.93,"h":11.97,"l":11.921,"n":341,"o":11.94,"t":"2026-09-29T19:30:00Z","v":13737,"vw":11.947972},{"c":11.97,"h":11.985,"l":11.9,"n":656,"o":11.93,"t":"2026-09-29T19:45:00Z","v":41091,"vw":11.953679},{"c":11.911,"h":11.96,"l":11.9103,"n":21,"o":11.96,"t":"2026-09-29T20:00:00Z","v":28989,"vw":11.958891},{"c":12.2,"h":12.25,"l":12.2,"n":8,"o":12.25,"t":"2026-09-30T09:00:00Z","v":500,"vw":12.233333},{"c":11.76,"h":12.1177,"l":11.6,"n":511,"o":11.9,"t":"2026-09-30T13:30:00Z","v":20964,"vw":11.838813},{"c":11.78,"h":11.85,"l":11.6798,"n":122,"o":11.6798,"t":"2026-09-30T13:45:00Z","v":4685,"vw":11.747947},{"c":11.97,"h":11.97,"l":11.72,"n":316,"o":11.78,"t":"2026-09-30T14:00:00Z","v":16250,"vw":11.914612},{"c":11.85,"h":11.955,"l":11.85,"n":200,"o":11.945,"t":"2026-09-30T14:15:00Z","v":16800,"vw":11.889186},{"c":11.99,"h":12,"l":11.865,"n":158,"o":11.865,"t":"2026-09-30T14:30:00Z","v":6535,"vw":11.940753},{"c":12.05,"h":12.1,"l":12.02,"n":132,"o":12.02,"t":"2026-09-30T14:45:00Z","v":5312,"vw":12.06528},{"c":12.12,"h":12.12,"l":12.01,"n":124,"o":12.01,"t":"2026-09-30T15:00:00Z","v":8296,"vw":12.047571},{"c":12.065,"h":12.1,"l":12.04,"n":96,"o":12.1,"t":"2026-09-30T15:15:00Z","v":4874,"vw":12.084325},{"c":12.075,"h":12.1,"l":12.04,"n":76,"o":12.04,"t":"2026-09-30T15:30:00Z","v":3626,"vw":12.077437},{"c":12.08,"h":12.115,"l":12.045,"n":155,"o":12.1,"t":"2026-09-30T15:45:00Z","v":18251,"vw":12.093691},{"c":12.025,"h":12.045,"l":12,"n":75,"o":12.045,"t":"2026-09-30T16:00:00Z","v":4959,"vw":12.033969},{"c":11.9,"h":12.01,"l":11.9,"n":124,"o":12,"t":"2026-09-30T16:15:00Z","v":6447,"vw":11.966729},{"c":11.82,"h":11.915,"l":11.82,"n":161,"o":11.89,"t":"2026-09-30T16:30:00Z","v":5550,"vw":11.867263},{"c":11.85,"h":11.88,"l":11.82,"n":104,"o":11.82,"t":"2026-09-30T16:45:00Z","v":4781,"vw":11.856052},{"c":11.8,"h":11.855,"l":11.76,"n":190,"o":11.855,"t":"2026-09-30T17:00:00Z","v":8107,"vw":11.797032},{"c":11.75,"h":11.79,"l":11.75,"n":46,"o":11.785,"t":"2026-09-30T17:15:00Z","v":1686,"vw":11.771564},{"c":11.79,"h":11.79,"l":11.735,"n":89,"o":11.74,"t":"2026-09-30T17:30:00Z","v":3409,"vw":11.767119},{"c":11.795,"h":11.8329,"l":11.7692,"n":55,"o":11.795,"t":"2026-09-30T17:45:00Z","v":4042,"vw":11.818897},{"c":11.84,"h":11.84,"l":11.76,"n":93,"o":11.795,"t":"2026-09-30T18:00:00Z","v":3528,"vw":11.803318},{"c":11.88,"h":11.9,"l":11.825,"n":96,"o":11.825,"t":"2026-09-30T18:15:00Z","v":3769,"vw":11.860597},{"c":11.9,"h":11.9,"l":11.88,"n":45,"o":11.88,"t":"2026-09-30T18:30:00Z","v":1830,"vw":11.891681},{"c":11.88,"h":11.92,"l":11.87,"n":194,"o":11.895,"t":"2026-09-30T18:45:00Z","v":6190,"vw":11.894293},{"c":11.88,"h":11.885,"l":11.84,"n":97,"o":11.88,"t":"2026-09-30T19:00:00Z","v":4469,"vw":11.86961},{"c":11.83,"h":11.88,"l":11.815,"n":225,"o":11.85,"t":"2026-09-30T19:15:00Z","v":9224,"vw":11.843785},{"c":11.81,"h":11.88,"l":11.81,"n":168,"o":11.835,"t":"2026-09-30T19:30:00Z","v":6814,"vw":11.845305},{"c":11.76,"h":11.81,"l":11.7,"n":678,"o":11.805,"t":"2026-09-30T19:45:00Z","v":27880,"vw":11.765385},{"c":11.733,"h":11.733,"l":11.73,"n":9,"o":11.73,"t":"2026-09-30T20:00:00Z","v":21171,"vw":11.730026},{"c":12.25,"h":12.25,"l":11.73,"n":879,"o":11.77,"t":"2026-10-01T13:30:00Z","v":49540,"vw":12.071465},{"c":12.3,"h":12.36,"l":12.07,"n":791,"o":12.25,"t":"2026-10-01T13:45:00Z","v":67795,"vw":12.171646},{"c":12.26,"h":12.31,"l":12.2,"n":216,"o":12.28,"t":"2026-10-01T14:00:00Z","v":16026,"vw":12.256165},{"c":12.135,"h":12.3799,"l":12.11,"n":234,"o":12.27,"t":"2026-10-01T14:15:00Z","v":8736,"vw":12.260316},{"c":12.26,"h":12.26,"l":12.0701,"n":88,"o":12.13,"t":"2026-10-01T14:30:00Z","v":3587,"vw":12.150997},{"c":12.185,"h":12.26,"l":12.16,"n":130,"o":12.23,"t":"2026-10-01T14:45:00Z","v":7141,"vw":12.212004},{"c":12.13,"h":12.2375,"l":12.13,"n":95,"o":12.21,"t":"2026-10-01T15:00:00Z","v":4267,"vw":12.177451},{"c":12.23,"h":12.2499,"l":12.17,"n":55,"o":12.22,"t":"2026-10-01T15:15:00Z","v":4826,"vw":12.20945},{"c":12.225,"h":12.225,"l":12.16,"n":58,"o":12.17,"t":"2026-10-01T15:30:00Z","v":2291,"vw":12.17625},{"c":12.21,"h":12.22,"l":12.13,"n":52,"o":12.2,"t":"2026-10-01T15:45:00Z","v":3515,"vw":12.1824},{"c":12.145,"h":12.215,"l":12.14,"n":64,"o":12.21,"t":"2026-10-01T16:00:00Z","v":7570,"vw":12.15721},{"c":12.185,"h":12.19,"l":12.18,"n":32,"o":12.18,"t":"2026-10-01T16:15:00Z","v":1690,"vw":12.186041},{"c":12.23,"h":12.24,"l":12.19,"n":25,"o":12.24,"t":"2026-10-01T16:30:00Z","v":2752,"vw":12.21311},{"c":12.18,"h":12.23,"l":12.14,"n":72,"o":12.23,"t":"2026-10-01T16:45:00Z","v":3746,"vw":12.1716},{"c":12.16,"h":12.19,"l":12.14,"n":101,"o":12.155,"t":"2026-10-01T17:00:00Z","v":4611,"vw":12.168403},{"c":12.29,"h":12.29,"l":12.22,"n":74,"o":12.22,"t":"2026-10-01T17:15:00Z","v":2464,"vw":12.242713},{"c":12.4,"h":12.4,"l":12.31,"n":359,"o":12.31,"t":"2026-10-01T17:30:00Z","v":13323,"vw":12.359403},{"c":12.1,"h":12.395,"l":12.07,"n":400,"o":12.395,"t":"2026-10-01T17:45:00Z","v":29171,"vw":12.21149},{"c":12.12,"h":12.15,"l":12.07,"n":158,"o":12.09,"t":"2026-10-01T18:00:00Z","v":8452,"vw":12.113143},{"c":12.14,"h":12.18,"l":12.12,"n":208,"o":12.15,"t":"2026-10-01T18:15:00Z","v":8980,"vw":12.144505},{"c":12.12,"h":12.16,"l":12.12,"n":123,"o":12.14,"t":"2026-10-01T18:30:00Z","v":7255,"vw":12.132968},{"c":12.11,"h":12.125,"l":11.975,"n":367,"o":12.125,"t":"2026-10-01T18:45:00Z","v":28049,"vw":12.067476},{"c":12.11,"h":12.12,"l":12.065,"n":104,"o":12.11,"t":"2026-10-01T19:00:00Z","v":3268,"vw":12.103623},{"c":12.085,"h":12.13,"l":12.0201,"n":369,"o":12.13,"t":"2026-10-01T19:15:00Z","v":33202,"vw":12.053438},{"c":12.1,"h":12.11,"l":12.06,"n":344,"o":12.07,"t":"2026-10-01T19:30:00Z","v":18638,"vw":12.085361},{"c":12,"h":12.08,"l":11.92,"n":1646,"o":12.08,"t":"2026-10-01T19:45:00Z","v":119677,"vw":11.99468},{"c":12.01,"h":12.01,"l":12.01,"n":10,"o":12.01,"t":"2026-10-01T20:00:00Z","v":18801,"vw":12.01},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-02T08:00:00Z","v":494,"vw":12.15},{"c":12.165,"h":12.24,"l":12.02,"n":257,"o":12.07,"t":"2026-10-02T13:30:00Z","v":12149,"vw":12.096542},{"c":12.19,"h":12.29,"l":12.12,"n":111,"o":12.16,"t":"2026-10-02T13:45:00Z","v":8325,"vw":12.17747},{"c":12.345,"h":12.3811,"l":12.19,"n":139,"o":12.19,"t":"2026-10-02T14:00:00Z","v":6174,"vw":12.261348},{"c":12.32,"h":12.44,"l":12.32,"n":65,"o":12.34,"t":"2026-10-02T14:15:00Z","v":4620,"vw":12.40914},{"c":12.425,"h":12.44,"l":12.315,"n":137,"o":12.315,"t":"2026-10-02T14:30:00Z","v":6116,"vw":12.38357},{"c":12.43,"h":12.4649,"l":12.4,"n":152,"o":12.425,"t":"2026-10-02T14:45:00Z","v":6799,"vw":12.443153},{"c":12.34,"h":12.4395,"l":12.305,"n":141,"o":12.42,"t":"2026-10-02T15:00:00Z","v":6482,"vw":12.383152},{"c":12.42,"h":12.46,"l":12.29,"n":209,"o":12.31,"t":"2026-10-02T15:15:00Z","v":15758,"vw":12.364513},{"c":12.595,"h":12.595,"l":12.375,"n":425,"o":12.39,"t":"2026-10-02T15:30:00Z","v":36082,"vw":12.471591},{"c":12.69,"h":12.745,"l":12.53,"n":335,"o":12.57,"t":"2026-10-02T15:45:00Z","v":22101,"vw":12.625407},{"c":12.57,"h":12.69,"l":12.57,"n":286,"o":12.67,"t":"2026-10-02T16:00:00Z","v":17100,"vw":12.627524},{"c":12.595,"h":12.62,"l":12.56,"n":150,"o":12.57,"t":"2026-10-02T16:15:00Z","v":7811,"vw":12.588135},{"c":12.7,"h":12.7,"l":12.59,"n":90,"o":12.6,"t":"2026-10-02T16:30:00Z","v":4147,"vw":12.630371},{"c":12.67,"h":12.7,"l":12.64,"n":47,"o":12.7,"t":"2026-10-02T16:45:00Z","v":2866,"vw":12.656235},{"c":12.67,"h":12.7,"l":12.65,"n":43,"o":12.7,"t":"2026-10-02T17:00:00Z","v":2731,"vw":12.666528},{"c":12.63,"h":12.7,"l":12.62,"n":140,"o":12.68,"t":"2026-10-02T17:15:00Z","v":11582,"vw":12.672638},{"c":12.625,"h":12.645,"l":12.59,"n":161,"o":12.635,"t":"2026-10-02T17:30:00Z","v":14213,"vw":12.611637},{"c":12.665,"h":12.69,"l":12.63,"n":45,"o":12.63,"t":"2026-10-02T17:45:00Z","v":7316,"vw":12.640048},{"c":12.63,"h":12.64,"l":12.545,"n":293,"o":12.64,"t":"2026-10-02T18:00:00Z","v":17580,"vw":12.599611},{"c":12.63,"h":12.7,"l":12.6025,"n":114,"o":12.625,"t":"2026-10-02T18:15:00Z","v":4569,"vw":12.640909},{"c":12.695,"h":12.74,"l":12.633,"n":190,"o":12.665,"t":"2026-10-02T18:30:00Z","v":14183,"vw":12.699892},{"c":12.64,"h":12.7,"l":12.64,"n":136,"o":12.673,"t":"2026-10-02T18:45:00Z","v":10016,"vw":12.673918},{"c":12.7,"h":12.71,"l":12.655,"n":167,"o":12.655,"t":"2026-10-02T19:00:00Z","v":10699,"vw":12.683684},{"c":12.755,"h":12.755,"l":12.69,"n":330,"o":12.7,"t":"2026-10-02T19:15:00Z","v":17836,"vw":12.726362},{"c":12.745,"h":12.76,"l":12.72,"n":453,"o":12.76,"t":"2026-10-02T19:30:00Z","v":21059,"vw":12.740453},{"c":12.66,"h":12.75,"l":12.65,"n":1005,"o":12.745,"t":"2026-10-02T19:45:00Z","v":55411,"vw":12.692883},{"c":12.72,"h":12.72,"l":12.72,"n":13,"o":12.72,"t":"2026-10-02T20:00:00Z","v":38017,"vw":12.72},{"c":12.64,"h":12.8474,"l":12.5341,"n":179,"o":12.64,"t":"2026-10-05T13:30:00Z","v":17133,"vw":12.66631},{"c":12.7,"h":12.72,"l":12.555,"n":163,"o":12.685,"t":"2026-10-05T13:45:00Z","v":14246,"vw":12.605556},{"c":12.92,"h":12.9432,"l":12.668,"n":122,"o":12.668,"t":"2026-10-05T14:00:00Z","v":9361,"vw":12.875849},{"c":12.65,"h":12.96,"l":12.65,"n":191,"o":12.95,"t":"2026-10-05T14:15:00Z","v":7334,"vw":12.813836},{"c":12.74,"h":12.75,"l":12.64,"n":231,"o":12.65,"t":"2026-10-05T14:30:00Z","v":14649,"vw":12.693743},{"c":12.7533,"h":12.76,"l":12.715,"n":90,"o":12.72,"t":"2026-10-05T14:45:00Z","v":3761,"vw":12.738909},{"c":12.825,"h":12.83,"l":12.74,"n":143,"o":12.74,"t":"2026-10-05T15:00:00Z","v":6452,"vw":12.801842},{"c":12.94,"h":12.95,"l":12.82,"n":172,"o":12.82,"t":"2026-10-05T15:15:00Z","v":9345,"vw":12.912919},{"c":13.04,"h":13.055,"l":12.91,"n":150,"o":12.91,"t":"2026-10-05T15:30:00Z","v":11226,"vw":13.025307},{"c":13.12,"h":13.17,"l":13.035,"n":264,"o":13.06,"t":"2026-10-05T15:45:00Z","v":14118,"vw":13.102907},{"c":13.125,"h":13.1962,"l":13.06,"n":263,"o":13.07,"t":"2026-10-05T16:00:00Z","v":16407,"vw":13.15964},{"c":13.0466,"h":13.12,"l":13.01,"n":164,"o":13.12,"t":"2026-10-05T16:15:00Z","v":31645,"vw":13.040104},{"c":13.05,"h":13.09,"l":13.05,"n":142,"o":13.08,"t":"2026-10-05T16:30:00Z","v":3733,"vw":13.069395},{"c":13.03,"h":13.05,"l":13,"n":128,"o":13.045,"t":"2026-10-05T16:45:00Z","v":6526,"vw":13.018948},{"c":13.0357,"h":13.07,"l":13,"n":148,"o":13.05,"t":"2026-10-05T17:00:00Z","v":10495,"vw":13.043393},{"c":12.99,"h":13.0399,"l":12.98,"n":151,"o":13.01,"t":"2026-10-05T17:15:00Z","v":16389,"vw":13.010236},{"c":13.0891,"h":13.09,"l":12.99,"n":169,"o":12.99,"t":"2026-10-05T17:30:00Z","v":9414,"vw":13.019728},{"c":13.105,"h":13.13,"l":13.095,"n":83,"o":13.12,"t":"2026-10-05T17:45:00Z","v":10251,"vw":13.118074},{"c":13.13,"h":13.13,"l":13.09,"n":45,"o":13.09,"t":"2026-10-05T18:00:00Z","v":1891,"vw":13.115678},{"c":13.34,"h":13.48,"l":13.115,"n":524,"o":13.115,"t":"2026-10-05T18:15:00Z","v":35918,"vw":13.297339},{"c":13.365,"h":13.41,"l":13.345,"n":164,"o":13.345,"t":"2026-10-05T18:30:00Z","v":8693,"vw":13.39312},{"c":13.32,"h":13.35,"l":13.245,"n":274,"o":13.33,"t":"2026-10-05T18:45:00Z","v":18960,"vw":13.312155},{"c":13.265,"h":13.33,"l":13.21,"n":251,"o":13.29,"t":"2026-10-05T19:00:00Z","v":16733,"vw":13.268113},{"c":13.195,"h":13.3,"l":13.16,"n":336,"o":13.3,"t":"2026-10-05T19:15:00Z","v":19864,"vw":13.211962},{"c":13.24,"h":13.265,"l":13.195,"n":291,"o":13.22,"t":"2026-10-05T19:30:00Z","v":14255,"vw":13.222071},{"c":13.22,"h":13.305,"l":13.17,"n":922,"o":13.24,"t":"2026-10-05T19:45:00Z","v":52694,"vw":13.261878},{"c":13.25,"h":13.25,"l":13.25,"n":9,"o":13.25,"t":"2026-10-05T20:00:00Z","v":26006,"vw":13.25},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-05T22:45:00Z","v":1000,"vw":13.42},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-05T23:15:00Z","v":1073,"vw":13.25},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-05T23:45:00Z","v":100,"vw":13.31},{"c":13.6432,"h":13.74,"l":13.6364,"n":3,"o":13.6364,"t":"2026-10-06T11:30:00Z","v":925,"vw":13.668002},{"c":13.5,"h":13.5,"l":13.49,"n":2,"o":13.49,"t":"2026-10-06T11:45:00Z","v":1200,"vw":13.498333},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-06T13:15:00Z","v":841,"vw":13.33},{"c":13.375,"h":13.495,"l":13.31,"n":328,"o":13.38,"t":"2026-10-06T13:30:00Z","v":21804,"vw":13.394689},{"c":13.2139,"h":13.49,"l":13.1554,"n":265,"o":13.375,"t":"2026-10-06T13:45:00Z","v":16466,"vw":13.35349},{"c":12.68,"h":13.19,"l":12.671,"n":701,"o":13.19,"t":"2026-10-06T14:00:00Z","v":42251,"vw":12.992513},{"c":12.5,"h":12.76,"l":12.39,"n":804,"o":12.76,"t":"2026-10-06T14:15:00Z","v":38587,"vw":12.558451},{"c":12.555,"h":12.6499,"l":12.47,"n":411,"o":12.5,"t":"2026-10-06T14:30:00Z","v":23049,"vw":12.544504},{"c":12.67,"h":12.67,"l":12.48,"n":161,"o":12.54,"t":"2026-10-06T14:45:00Z","v":17910,"vw":12.564992},{"c":12.75,"h":12.774,"l":12.5801,"n":198,"o":12.64,"t":"2026-10-06T15:00:00Z","v":14753,"vw":12.688668},{"c":12.75,"h":12.805,"l":12.7031,"n":126,"o":12.76,"t":"2026-10-06T15:15:00Z","v":7202,"vw":12.756998},{"c":12.83,"h":12.83,"l":12.755,"n":155,"o":12.755,"t":"2026-10-06T15:30:00Z","v":4359,"vw":12.794867},{"c":12.92,"h":12.982,"l":12.75,"n":398,"o":12.83,"t":"2026-10-06T15:45:00Z","v":16285,"vw":12.887961},{"c":12.94,"h":12.96,"l":12.91,"n":78,"o":12.94,"t":"2026-10-06T16:00:00Z","v":3114,"vw":12.935235},{"c":12.94,"h":12.94,"l":12.94,"n":8,"o":12.94,"t":"2026-10-06T16:15:00Z","v":264,"vw":12.94},{"c":13.09,"h":13.09,"l":12.96,"n":148,"o":12.96,"t":"2026-10-06T16:30:00Z","v":2850,"vw":13.024096},{"c":12.95,"h":13.055,"l":12.92,"n":265,"o":13.055,"t":"2026-10-06T16:45:00Z","v":9878,"vw":12.990452},{"c":12.935,"h":12.95,"l":12.92,"n":68,"o":12.95,"t":"2026-10-06T17:00:00Z","v":2361,"vw":12.943941},{"c":12.86,"h":12.945,"l":12.84,"n":282,"o":12.945,"t":"2026-10-06T17:15:00Z","v":27823,"vw":12.889591},{"c":12.865,"h":12.89,"l":12.83,"n":257,"o":12.83,"t":"2026-10-06T17:30:00Z","v":8098,"vw":12.853219},{"c":12.86,"h":12.91,"l":12.85,"n":297,"o":12.865,"t":"2026-10-06T17:45:00Z","v":10322,"vw":12.878993},{"c":12.88,"h":12.89,"l":12.86,"n":110,"o":12.86,"t":"2026-10-06T18:00:00Z","v":4262,"vw":12.878452},{"c":12.865,"h":12.89,"l":12.8484,"n":27,"o":12.865,"t":"2026-10-06T18:15:00Z","v":1501,"vw":12.86452},{"c":12.88,"h":12.89,"l":12.85,"n":125,"o":12.89,"t":"2026-10-06T18:30:00Z","v":8833,"vw":12.87092},{"c":12.885,"h":12.89,"l":12.84,"n":154,"o":12.86,"t":"2026-10-06T18:45:00Z","v":7202,"vw":12.858441},{"c":12.84,"h":12.94,"l":12.825,"n":412,"o":12.89,"t":"2026-10-06T19:00:00Z","v":24831,"vw":12.880076},{"c":12.865,"h":12.89,"l":12.81,"n":378,"o":12.84,"t":"2026-10-06T19:15:00Z","v":25367,"vw":12.832789},{"c":12.92,"h":12.92,"l":12.86,"n":207,"o":12.885,"t":"2026-10-06T19:30:00Z","v":9580,"vw":12.886083},{"c":13.06,"h":13.07,"l":12.92,"n":735,"o":12.955,"t":"2026-10-06T19:45:00Z","v":29061,"vw":13.024952},{"c":12.99,"h":12.99,"l":12.99,"n":7,"o":12.99,"t":"2026-10-06T20:00:00Z","v":16120,"vw":12.99},{"c":12.92,"h":12.98,"l":12.92,"n":3,"o":12.98,"t":"2026-10-06T23:15:00Z","v":1156,"vw":12.928097},{"c":12.99,"h":12.99,"l":12.5853,"n":233,"o":12.82,"t":"2026-10-07T13:30:00Z","v":9607,"vw":12.834257},{"c":13.01,"h":13.05,"l":12.86,"n":62,"o":12.89,"t":"2026-10-07T13:45:00Z","v":11156,"vw":12.899173},{"c":12.975,"h":13.02,"l":12.871,"n":67,"o":12.871,"t":"2026-10-07T14:00:00Z","v":4438,"vw":12.940687},{"c":13.14,"h":13.17,"l":12.9376,"n":194,"o":12.975,"t":"2026-10-07T14:15:00Z","v":9494,"vw":13.1078},{"c":13.285,"h":13.31,"l":13.09,"n":184,"o":13.15,"t":"2026-10-07T14:30:00Z","v":10585,"vw":13.247611},{"c":13.2,"h":13.3,"l":13.2,"n":144,"o":13.29,"t":"2026-10-07T14:45:00Z","v":5347,"vw":13.242706},{"c":13.105,"h":13.14,"l":12.975,"n":54,"o":13.13,"t":"2026-10-07T15:00:00Z","v":2079,"vw":13.091675},{"c":13.1,"h":13.18,"l":13.06,"n":114,"o":13.095,"t":"2026-10-07T15:15:00Z","v":5369,"vw":13.103938},{"c":13.13,"h":13.18,"l":13.13,"n":11,"o":13.18,"t":"2026-10-07T15:30:00Z","v":3145,"vw":13.1335},{"c":13.2299,"h":13.24,"l":13.16,"n":115,"o":13.2,"t":"2026-10-07T15:45:00Z","v":3228,"vw":13.191113},{"c":13.16,"h":13.1984,"l":13.16,"n":14,"o":13.185,"t":"2026-10-07T16:00:00Z","v":859,"vw":13.183862},{"c":13.23,"h":13.23,"l":13.15,"n":40,"o":13.19,"t":"2026-10-07T16:15:00Z","v":2165,"vw":13.183735},{"c":13.195,"h":13.23,"l":13.19,"n":33,"o":13.19,"t":"2026-10-07T16:30:00Z","v":1773,"vw":13.198462},{"c":13.1545,"h":13.195,"l":13.15,"n":32,"o":13.1545,"t":"2026-10-07T16:45:00Z","v":2546,"vw":13.158342},{"c":13.15,"h":13.16,"l":13.12,"n":87,"o":13.15,"t":"2026-10-07T17:00:00Z","v":3936,"vw":13.14875},{"c":13.15,"h":13.19,"l":13.09,"n":60,"o":13.15,"t":"2026-10-07T17:15:00Z","v":4092,"vw":13.159482},{"c":13.235,"h":13.245,"l":13.15,"n":161,"o":13.15,"t":"2026-10-07T17:30:00Z","v":12924,"vw":13.165132},{"c":13.07,"h":13.21,"l":13.07,"n":102,"o":13.21,"t":"2026-10-07T17:45:00Z","v":3964,"vw":13.15092},{"c":13.1,"h":13.15,"l":13.07,"n":37,"o":13.07,"t":"2026-10-07T18:00:00Z","v":1815,"vw":13.121538},{"c":13.16,"h":13.16,"l":13.115,"n":32,"o":13.115,"t":"2026-10-07T18:15:00Z","v":1303,"vw":13.128885},{"c":13.1,"h":13.1594,"l":13.07,"n":83,"o":13.15,"t":"2026-10-07T18:30:00Z","v":4373,"vw":13.117535},{"c":13.1,"h":13.13,"l":13.07,"n":60,"o":13.105,"t":"2026-10-07T18:45:00Z","v":1820,"vw":13.103333},{"c":12.98,"h":13.14,"l":12.98,"n":146,"o":13.105,"t":"2026-10-07T19:00:00Z","v":6187,"vw":13.01685},{"c":12.96,"h":12.97,"l":12.9093,"n":187,"o":12.95,"t":"2026-10-07T19:15:00Z","v":10801,"vw":12.9415},{"c":13.015,"h":13.05,"l":12.9475,"n":346,"o":12.98,"t":"2026-10-07T19:30:00Z","v":20020,"vw":12.982984},{"c":13.09,"h":13.15,"l":13.01,"n":1100,"o":13.01,"t":"2026-10-07T19:45:00Z","v":93544,"vw":13.102724},{"c":13.05,"h":13.05,"l":13.05,"n":13,"o":13.05,"t":"2026-10-07T20:00:00Z","v":14534,"vw":13.05},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-07T21:00:00Z","v":123,"vw":12.83},{"c":13.01,"h":13.01,"l":13.01,"n":38,"o":13.01,"t":"2026-10-07T23:00:00Z","v":591,"vw":13.01},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-08T11:15:00Z","v":600,"vw":12.83},{"c":12.62,"h":12.945,"l":12.58,"n":254,"o":12.87,"t":"2026-10-08T13:30:00Z","v":12591,"vw":12.778098},{"c":12.72,"h":12.82,"l":12.53,"n":295,"o":12.63,"t":"2026-10-08T13:45:00Z","v":18054,"vw":12.711564},{"c":12.68,"h":12.74,"l":12.62,"n":250,"o":12.7,"t":"2026-10-08T14:00:00Z","v":26026,"vw":12.68105},{"c":12.65,"h":12.685,"l":12.6,"n":97,"o":12.65,"t":"2026-10-08T14:15:00Z","v":5413,"vw":12.664183},{"c":12.685,"h":12.7371,"l":12.63,"n":130,"o":12.63,"t":"2026-10-08T14:30:00Z","v":5049,"vw":12.680897},{"c":12.675,"h":12.72,"l":12.64,"n":68,"o":12.685,"t":"2026-10-08T14:45:00Z","v":3686,"vw":12.674527},{"c":12.77,"h":12.77,"l":12.705,"n":101,"o":12.71,"t":"2026-10-08T15:00:00Z","v":5420,"vw":12.714249},{"c":12.76,"h":12.81,"l":12.74,"n":92,"o":12.81,"t":"2026-10-08T15:15:00Z","v":4659,"vw":12.768716},{"c":12.81,"h":12.81,"l":12.6901,"n":100,"o":12.74,"t":"2026-10-08T15:30:00Z","v":5204,"vw":12.750248},{"c":12.835,"h":12.87,"l":12.81,"n":45,"o":12.83,"t":"2026-10-08T15:45:00Z","v":3681,"vw":12.83226},{"c":12.84,"h":12.84,"l":12.8,"n":89,"o":12.835,"t":"2026-10-08T16:00:00Z","v":3547,"vw":12.817692},{"c":12.93,"h":12.97,"l":12.835,"n":179,"o":12.835,"t":"2026-10-08T16:15:00Z","v":8178,"vw":12.913907},{"c":12.92,"h":12.96,"l":12.88,"n":125,"o":12.93,"t":"2026-10-08T16:30:00Z","v":10204,"vw":12.929061},{"c":12.96,"h":12.97,"l":12.87,"n":226,"o":12.905,"t":"2026-10-08T16:45:00Z","v":13199,"vw":12.914336},{"c":12.94,"h":12.97,"l":12.91,"n":88,"o":12.95,"t":"2026-10-08T17:00:00Z","v":4177,"vw":12.952938},{"c":12.93,"h":12.95,"l":12.9,"n":62,"o":12.95,"t":"2026-10-08T17:15:00Z","v":2113,"vw":12.916521},{"c":12.9175,"h":12.95,"l":12.9,"n":54,"o":12.9,"t":"2026-10-08T17:30:00Z","v":2476,"vw":12.918493},{"c":12.99,"h":13.01,"l":12.93,"n":163,"o":12.94,"t":"2026-10-08T17:45:00Z","v":6177,"vw":12.987148},{"c":13.1353,"h":13.17,"l":12.98,"n":256,"o":13.03,"t":"2026-10-08T18:00:00Z","v":6931,"vw":13.057244},{"c":13.125,"h":13.17,"l":13.04,"n":137,"o":13.13,"t":"2026-10-08T18:15:00Z","v":4557,"vw":13.115621},{"c":13.1,"h":13.115,"l":13.065,"n":61,"o":13.11,"t":"2026-10-08T18:30:00Z","v":2854,"vw":13.106647},{"c":13.12,"h":13.14,"l":13.06,"n":117,"o":13.1,"t":"2026-10-08T18:45:00Z","v":13319,"vw":13.098207},{"c":13.0535,"h":13.09,"l":13.0354,"n":97,"o":13.0354,"t":"2026-10-08T19:00:00Z","v":4600,"vw":13.076728},{"c":13.17,"h":13.17,"l":13.085,"n":122,"o":13.085,"t":"2026-10-08T19:15:00Z","v":5259,"vw":13.126178},{"c":13.14,"h":13.17,"l":13.11,"n":160,"o":13.15,"t":"2026-10-08T19:30:00Z","v":6969,"vw":13.141139},{"c":13.35,"h":13.4,"l":13.12,"n":953,"o":13.16,"t":"2026-10-08T19:45:00Z","v":57234,"vw":13.287524},{"c":13.33,"h":13.33,"l":13.33,"n":13,"o":13.33,"t":"2026-10-08T20:00:00Z","v":97020,"vw":13.33},{"c":13.6594,"h":13.6594,"l":13.6594,"n":1,"o":13.6594,"t":"2026-10-08T22:15:00Z","v":100,"vw":13.6594},{"c":13.26,"h":13.26,"l":13.26,"n":11,"o":13.26,"t":"2026-10-08T23:30:00Z","v":300,"vw":13.26},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-09T12:15:00Z","v":100,"vw":13.5},{"c":13.4387,"h":13.4387,"l":13.4387,"n":1,"o":13.4387,"t":"2026-10-09T13:15:00Z","v":500,"vw":13.4387},{"c":13.455,"h":13.5,"l":13.415,"n":239,"o":13.49,"t":"2026-10-09T13:30:00Z","v":12809,"vw":13.474217},{"c":13.5443,"h":13.55,"l":13.35,"n":226,"o":13.415,"t":"2026-10-09T13:45:00Z","v":23566,"vw":13.460451},{"c":13.43,"h":13.71,"l":13.43,"n":445,"o":13.5,"t":"2026-10-09T14:00:00Z","v":39619,"vw":13.609627},{"c":13.4668,"h":13.48,"l":13.3601,"n":81,"o":13.48,"t":"2026-10-09T14:15:00Z","v":3209,"vw":13.406047},{"c":13.24,"h":13.4656,"l":13.24,"n":172,"o":13.46,"t":"2026-10-09T14:30:00Z","v":7873,"vw":13.372283},{"c":13.18,"h":13.227,"l":13.015,"n":157,"o":13.227,"t":"2026-10-09T14:45:00Z","v":8868,"vw":13.138251},{"c":13.185,"h":13.27,"l":13.14,"n":77,"o":13.14,"t":"2026-10-09T15:00:00Z","v":2821,"vw":13.206805},{"c":13.215,"h":13.215,"l":13.2,"n":36,"o":13.21,"t":"2026-10-09T15:15:00Z","v":1766,"vw":13.209428},{"c":13.215,"h":13.215,"l":13.215,"n":5,"o":13.215,"t":"2026-10-09T15:30:00Z","v":364,"vw":13.215},{"c":13.27,"h":13.28,"l":13.245,"n":15,"o":13.245,"t":"2026-10-09T15:45:00Z","v":860,"vw":13.268333},{"c":13.4,"h":13.4,"l":13.265,"n":186,"o":13.27,"t":"2026-10-09T16:00:00Z","v":7462,"vw":13.309112},{"c":13.475,"h":13.475,"l":13.405,"n":106,"o":13.46,"t":"2026-10-09T16:15:00Z","v":5001,"vw":13.451099},{"c":13.42,"h":13.5199,"l":13.42,"n":69,"o":13.475,"t":"2026-10-09T16:30:00Z","v":4752,"vw":13.464885},{"c":13.38,"h":13.44,"l":13.37,"n":49,"o":13.4,"t":"2026-10-09T16:45:00Z","v":4187,"vw":13.407211},{"c":13.37,"h":13.425,"l":13.37,"n":57,"o":13.42,"t":"2026-10-09T17:00:00Z","v":5276,"vw":13.409648},{"c":13.26,"h":13.39,"l":13.26,"n":152,"o":13.3666,"t":"2026-10-09T17:15:00Z","v":9423,"vw":13.371853},{"c":13.15,"h":13.25,"l":13.15,"n":94,"o":13.25,"t":"2026-10-09T17:30:00Z","v":2607,"vw":13.199999},{"c":13.01,"h":13.17,"l":13.005,"n":180,"o":13.14,"t":"2026-10-09T17:45:00Z","v":14182,"vw":13.070584},{"c":13.105,"h":13.14,"l":13,"n":110,"o":13,"t":"2026-10-09T18:00:00Z","v":5126,"vw":13.083819},{"c":13.25,"h":13.28,"l":13.105,"n":233,"o":13.15,"t":"2026-10-09T18:15:00Z","v":7787,"vw":13.173682},{"c":13.185,"h":13.25,"l":13.17,"n":88,"o":13.22,"t":"2026-10-09T18:30:00Z","v":4792,"vw":13.207371},{"c":13.19,"h":13.23,"l":13.17,"n":97,"o":13.185,"t":"2026-10-09T18:45:00Z","v":4420,"vw":13.190992},{"c":13.13,"h":13.2,"l":13.11,"n":182,"o":13.2,"t":"2026-10-09T19:00:00Z","v":8362,"vw":13.142535},{"c":13.13,"h":13.17,"l":13.13,"n":119,"o":13.145,"t":"2026-10-09T19:15:00Z","v":5832,"vw":13.150795},{"c":13.14,"h":13.18,"l":13.125,"n":218,"o":13.125,"t":"2026-10-09T19:30:00Z","v":12098,"vw":13.152521},{"c":13.23,"h":13.24,"l":13.08,"n":712,"o":13.165,"t":"2026-10-09T19:45:00Z","v":49093,"vw":13.167137},{"c":13.4,"h":13.4,"l":13.21,"n":20,"o":13.21,"t":"2026-10-09T20:00:00Z","v":17834,"vw":13.235605},{"c":13.03,"h":13.03,"l":13.03,"n":6,"o":13.03,"t":"2026-10-09T20:30:00Z","v":252,"vw":13.03},{"c":13.5889,"h":13.5889,"l":13.225,"n":190,"o":13.32,"t":"2026-10-12T13:30:00Z","v":11517,"vw":13.358522},{"c":13.51,"h":13.73,"l":13.51,"n":433,"o":13.59,"t":"2026-10-12T13:45:00Z","v":29845,"vw":13.635273},{"c":13.405,"h":13.495,"l":13.25,"n":167,"o":13.495,"t":"2026-10-12T14:00:00Z","v":7517,"vw":13.389239},{"c":13.37,"h":13.5,"l":13.3676,"n":182,"o":13.425,"t":"2026-10-12T14:15:00Z","v":12232,"vw":13.406229},{"c":13.3,"h":13.3999,"l":13.26,"n":125,"o":13.3999,"t":"2026-10-12T14:30:00Z","v":4961,"vw":13.300991},{"c":13.3,"h":13.33,"l":13.25,"n":92,"o":13.27,"t":"2026-10-12T14:45:00Z","v":3867,"vw":13.291936},{"c":13.16,"h":13.31,"l":13.15,"n":280,"o":13.31,"t":"2026-10-12T15:00:00Z","v":38935,"vw":13.17526},{"c":13.15,"h":13.18,"l":13.05,"n":287,"o":13.15,"t":"2026-10-12T15:15:00Z","v":26011,"vw":13.119613},{"c":13.04,"h":13.145,"l":13.04,"n":108,"o":13.145,"t":"2026-10-12T15:30:00Z","v":8100,"vw":13.106648},{"c":12.98,"h":13.11,"l":12.91,"n":198,"o":13.06,"t":"2026-10-12T15:45:00Z","v":13819,"vw":12.97036},{"c":13.29,"h":13.29,"l":12.97,"n":332,"o":12.985,"t":"2026-10-12T16:00:00Z","v":11895,"vw":13.115036},{"c":13.29,"h":13.29,"l":13.24,"n":62,"o":13.25,"t":"2026-10-12T16:15:00Z","v":1518,"vw":13.260335},{"c":13.245,"h":13.29,"l":13.225,"n":37,"o":13.28,"t":"2026-10-12T16:30:00Z","v":1398,"vw":13.264867},{"c":13.395,"h":13.42,"l":13.21,"n":281,"o":13.22,"t":"2026-10-12T16:45:00Z","v":9565,"vw":13.280554},{"c":13.44,"h":13.44,"l":13.37,"n":83,"o":13.42,"t":"2026-10-12T17:00:00Z","v":3446,"vw":13.400263},{"c":13.465,"h":13.49,"l":13.395,"n":128,"o":13.425,"t":"2026-10-12T17:15:00Z","v":3303,"vw":13.43341},{"c":13.44,"h":13.5,"l":13.39,"n":112,"o":13.475,"t":"2026-10-12T17:30:00Z","v":5151,"vw":13.43863},{"c":13.295,"h":13.425,"l":13.285,"n":100,"o":13.425,"t":"2026-10-12T17:45:00Z","v":8572,"vw":13.387545},{"c":13.36,"h":13.39,"l":13.33,"n":84,"o":13.33,"t":"2026-10-12T18:00:00Z","v":3633,"vw":13.369474},{"c":13.38,"h":13.38,"l":13.38,"n":4,"o":13.38,"t":"2026-10-12T18:15:00Z","v":213,"vw":13.38},{"c":13.405,"h":13.42,"l":13.355,"n":160,"o":13.38,"t":"2026-10-12T18:30:00Z","v":4089,"vw":13.383542},{"c":13.415,"h":13.5,"l":13.412,"n":285,"o":13.42,"t":"2026-10-12T18:45:00Z","v":10506,"vw":13.446215},{"c":13.44,"h":13.5299,"l":13.395,"n":281,"o":13.415,"t":"2026-10-12T19:00:00Z","v":16778,"vw":13.470961},{"c":13.42,"h":13.47,"l":13.41,"n":128,"o":13.43,"t":"2026-10-12T19:15:00Z","v":7134,"vw":13.454746},{"c":13.395,"h":13.42,"l":13.38,"n":169,"o":13.42,"t":"2026-10-12T19:30:00Z","v":8283,"vw":13.403568},{"c":13.37,"h":13.44,"l":13.32,"n":552,"o":13.39,"t":"2026-10-12T19:45:00Z","v":37060,"vw":13.379386},{"c":13.37,"h":13.37,"l":13.37,"n":15,"o":13.37,"t":"2026-10-12T20:00:00Z","v":16938,"vw":13.37},{"c":13.32,"h":13.32,"l":13.32,"n":22,"o":13.32,"t":"2026-10-12T23:00:00Z","v":473,"vw":13.32},{"c":13.28,"h":13.455,"l":13.1516,"n":185,"o":13.41,"t":"2026-10-13T13:30:00Z","v":7683,"vw":13.362863},{"c":13.2312,"h":13.315,"l":13.16,"n":180,"o":13.31,"t":"2026-10-13T13:45:00Z","v":7978,"vw":13.230252},{"c":13.25,"h":13.25,"l":13.15,"n":117,"o":13.205,"t":"2026-10-13T14:00:00Z","v":10972,"vw":13.221783},{"c":13.22,"h":13.28,"l":13.22,"n":84,"o":13.24,"t":"2026-10-13T14:15:00Z","v":2567,"vw":13.253846},{"c":13.425,"h":13.425,"l":13.2,"n":249,"o":13.22,"t":"2026-10-13T14:30:00Z","v":13483,"vw":13.284833},{"c":13.49,"h":13.7,"l":13.49,"n":462,"o":13.51,"t":"2026-10-13T14:45:00Z","v":47831,"vw":13.612506},{"c":13.4,"h":13.57,"l":13.36,"n":202,"o":13.535,"t":"2026-10-13T15:00:00Z","v":7977,"vw":13.473157},{"c":13.47,"h":13.47,"l":13.33,"n":151,"o":13.36,"t":"2026-10-13T15:15:00Z","v":6730,"vw":13.41182},{"c":13.43,"h":13.46,"l":13.43,"n":67,"o":13.45,"t":"2026-10-13T15:30:00Z","v":2450,"vw":13.452464},{"c":13.39,"h":13.46,"l":13.35,"n":144,"o":13.45,"t":"2026-10-13T15:45:00Z","v":4261,"vw":13.414364},{"c":13.36,"h":13.39,"l":13.355,"n":48,"o":13.39,"t":"2026-10-13T16:00:00Z","v":4449,"vw":13.373793},{"c":13.41,"h":13.41,"l":13.36,"n":118,"o":13.36,"t":"2026-10-13T16:15:00Z","v":5057,"vw":13.3706},{"c":13.36,"h":13.46,"l":13.36,"n":128,"o":13.425,"t":"2026-10-13T16:30:00Z","v":4450,"vw":13.427724},{"c":13.3,"h":13.3632,"l":13.3,"n":112,"o":13.33,"t":"2026-10-13T17:00:00Z","v":2131,"vw":13.327533},{"c":13.325,"h":13.325,"l":13.225,"n":212,"o":13.31,"t":"2026-10-13T17:15:00Z","v":11017,"vw":13.2721},{"c":13.24,"h":13.33,"l":13.24,"n":40,"o":13.33,"t":"2026-10-13T17:30:00Z","v":1609,"vw":13.301111},{"c":13.235,"h":13.3,"l":13.235,"n":178,"o":13.25,"t":"2026-10-13T17:45:00Z","v":12659,"vw":13.265564},{"c":13.31,"h":13.31,"l":13.25,"n":101,"o":13.26,"t":"2026-10-13T18:00:00Z","v":4969,"vw":13.278197},{"c":13.3,"h":13.33,"l":13.29,"n":141,"o":13.295,"t":"2026-10-13T18:15:00Z","v":6412,"vw":13.310483},{"c":13.345,"h":13.35,"l":13.27,"n":274,"o":13.32,"t":"2026-10-13T18:30:00Z","v":15668,"vw":13.302038},{"c":13.33,"h":13.36,"l":13.305,"n":179,"o":13.31,"t":"2026-10-13T18:45:00Z","v":5296,"vw":13.329187},{"c":13.35,"h":13.41,"l":13.3,"n":267,"o":13.305,"t":"2026-10-13T19:00:00Z","v":12141,"vw":13.353165},{"c":13.315,"h":13.36,"l":13.27,"n":194,"o":13.36,"t":"2026-10-13T19:15:00Z","v":8232,"vw":13.30872},{"c":13.33,"h":13.35,"l":13.3,"n":293,"o":13.34,"t":"2026-10-13T19:30:00Z","v":9686,"vw":13.327294},{"c":13.35,"h":13.4,"l":13.32,"n":923,"o":13.32,"t":"2026-10-13T19:45:00Z","v":49833,"vw":13.365897},{"c":13.36,"h":13.36,"l":13.36,"n":10,"o":13.36,"t":"2026-10-13T20:00:00Z","v":14694,"vw":13.36},{"c":13.2,"h":13.2,"l":13.2,"n":6,"o":13.2,"t":"2026-10-13T23:00:00Z","v":444,"vw":13.2},{"c":13.19,"h":13.2,"l":13.19,"n":10,"o":13.2,"t":"2026-10-13T23:15:00Z","v":499,"vw":13.193333},{"c":13.17,"h":13.19,"l":13.17,"n":17,"o":13.19,"t":"2026-10-13T23:30:00Z","v":695,"vw":13.17692},{"c":13.16,"h":13.17,"l":13.16,"n":6,"o":13.17,"t":"2026-10-13T23:45:00Z","v":1137,"vw":13.163455},{"c":12.99,"h":13.16,"l":12.99,"n":13,"o":13.16,"t":"2026-10-14T12:30:00Z","v":10028,"vw":13.030873},{"c":13.17,"h":13.17,"l":12.9,"n":321,"o":13.16,"t":"2026-10-14T13:30:00Z","v":26386,"vw":13.06404},{"c":13.06,"h":13.25,"l":13.06,"n":235,"o":13.185,"t":"2026-10-14T13:45:00Z","v":37714,"vw":13.109763},{"c":12.995,"h":13.16,"l":12.995,"n":187,"o":13.055,"t":"2026-10-14T14:00:00Z","v":7841,"vw":13.086022},{"c":13.1175,"h":13.13,"l":12.985,"n":175,"o":13.03,"t":"2026-10-14T14:15:00Z","v":6618,"vw":13.030959},{"c":13.09,"h":13.21,"l":13.055,"n":368,"o":13.14,"t":"2026-10-14T14:30:00Z","v":22116,"vw":13.094723},{"c":12.9544,"h":13.105,"l":12.94,"n":339,"o":13.105,"t":"2026-10-14T14:45:00Z","v":21668,"vw":12.987356},{"c":13,"h":13.08,"l":12.91,"n":578,"o":12.97,"t":"2026-10-14T15:00:00Z","v":25375,"vw":12.969},{"c":13.03,"h":13.08,"l":13,"n":110,"o":13,"t":"2026-10-14T15:15:00Z","v":5354,"vw":13.048435},{"c":13.13,"h":13.13,"l":13.03,"n":199,"o":13.03,"t":"2026-10-14T15:30:00Z","v":18313,"vw":13.097835},{"c":13.09,"h":13.14,"l":13.09,"n":176,"o":13.13,"t":"2026-10-14T15:45:00Z","v":6949,"vw":13.119019},{"c":12.865,"h":13.09,"l":12.82,"n":575,"o":13.09,"t":"2026-10-14T16:00:00Z","v":28154,"vw":12.925094},{"c":12.855,"h":12.94,"l":12.83,"n":611,"o":12.89,"t":"2026-10-14T16:15:00Z","v":40647,"vw":12.870878},{"c":12.945,"h":12.98,"l":12.8,"n":394,"o":12.85,"t":"2026-10-14T16:30:00Z","v":22838,"vw":12.874472},{"c":12.995,"h":13,"l":12.93,"n":275,"o":12.95,"t":"2026-10-14T16:45:00Z","v":9721,"vw":12.960999},{"c":13.025,"h":13.03,"l":12.99,"n":304,"o":13,"t":"2026-10-14T17:00:00Z","v":24982,"vw":13.01129},{"c":13.02,"h":13.05,"l":13.015,"n":122,"o":13.025,"t":"2026-10-14T17:15:00Z","v":6306,"vw":13.034496},{"c":13.145,"h":13.145,"l":13,"n":207,"o":13.02,"t":"2026-10-14T17:30:00Z","v":10506,"vw":13.056587},{"c":13.15,"h":13.19,"l":13.13,"n":182,"o":13.145,"t":"2026-10-14T17:45:00Z","v":7810,"vw":13.148281},{"c":13.1,"h":13.165,"l":13.075,"n":221,"o":13.15,"t":"2026-10-14T18:00:00Z","v":7884,"vw":13.11514},{"c":13.13,"h":13.185,"l":13.11,"n":306,"o":13.13,"t":"2026-10-14T18:15:00Z","v":11344,"vw":13.152241},{"c":13.0947,"h":13.16,"l":13.0947,"n":311,"o":13.12,"t":"2026-10-14T18:30:00Z","v":12415,"vw":13.120265},{"c":13.15,"h":13.15,"l":13.1,"n":184,"o":13.13,"t":"2026-10-14T18:45:00Z","v":9768,"vw":13.131748},{"c":13.085,"h":13.13,"l":13.075,"n":320,"o":13.12,"t":"2026-10-14T19:00:00Z","v":15984,"vw":13.09678},{"c":13.175,"h":13.18,"l":13.1,"n":214,"o":13.1,"t":"2026-10-14T19:15:00Z","v":10455,"vw":13.149447},{"c":13.21,"h":13.23,"l":13.15,"n":625,"o":13.175,"t":"2026-10-14T19:30:00Z","v":31735,"vw":13.193518},{"c":13.12,"h":13.2834,"l":13.06,"n":980,"o":13.21,"t":"2026-10-14T19:45:00Z","v":58399,"vw":13.156594},{"c":13.1,"h":13.1,"l":13.1,"n":7,"o":13.1,"t":"2026-10-14T20:00:00Z","v":18185,"vw":13.1},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-14T20:45:00Z","v":500,"vw":13.15},{"c":12.97,"h":12.97,"l":12.94,"n":11,"o":12.94,"t":"2026-10-14T23:30:00Z","v":807,"vw":12.945},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-14T23:45:00Z","v":217,"vw":12.95},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-15T12:00:00Z","v":2000,"vw":13.16},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-15T13:15:00Z","v":500,"vw":13.16},{"c":13.085,"h":13.15,"l":12.8937,"n":148,"o":13.02,"t":"2026-10-15T13:30:00Z","v":14843,"vw":13.061153},{"c":13.34,"h":13.385,"l":13.115,"n":430,"o":13.225,"t":"2026-10-15T13:45:00Z","v":41264,"vw":13.208881},{"c":13.44,"h":13.58,"l":13.305,"n":275,"o":13.305,"t":"2026-10-15T14:00:00Z","v":41830,"vw":13.494249},{"c":13.32,"h":13.45,"l":13.32,"n":216,"o":13.344,"t":"2026-10-15T14:15:00Z","v":18849,"vw":13.410445},{"c":13.43,"h":13.43,"l":13.21,"n":141,"o":13.31,"t":"2026-10-15T14:30:00Z","v":9806,"vw":13.29414},{"c":13.355,"h":13.44,"l":13.32,"n":129,"o":13.43,"t":"2026-10-15T14:45:00Z","v":6588,"vw":13.375113},{"c":13.455,"h":13.47,"l":13.33,"n":156,"o":13.33,"t":"2026-10-15T15:00:00Z","v":5952,"vw":13.410142},{"c":13.37,"h":13.49,"l":13.36,"n":153,"o":13.49,"t":"2026-10-15T15:15:00Z","v":7056,"vw":13.432524},{"c":13.275,"h":13.365,"l":13.275,"n":64,"o":13.365,"t":"2026-10-15T15:30:00Z","v":3028,"vw":13.33075},{"c":13.27,"h":13.305,"l":13.24,"n":71,"o":13.305,"t":"2026-10-15T15:45:00Z","v":2202,"vw":13.274673},{"c":13.275,"h":13.36,"l":13.165,"n":312,"o":13.2425,"t":"2026-10-15T16:00:00Z","v":17292,"vw":13.234038},{"c":13.22,"h":13.31,"l":13.22,"n":42,"o":13.27,"t":"2026-10-15T16:15:00Z","v":2184,"vw":13.267706},{"c":13.26,"h":13.28,"l":13.22,"n":98,"o":13.25,"t":"2026-10-15T16:30:00Z","v":4742,"vw":13.256086},{"c":13.305,"h":13.32,"l":13.24,"n":90,"o":13.26,"t":"2026-10-15T16:45:00Z","v":6933,"vw":13.267609},{"c":13.3,"h":13.31,"l":13.27,"n":112,"o":13.292,"t":"2026-10-15T17:00:00Z","v":5275,"vw":13.292047},{"c":13.21,"h":13.3,"l":13.21,"n":120,"o":13.3,"t":"2026-10-15T17:15:00Z","v":5057,"vw":13.26629},{"c":13.23,"h":13.24,"l":13.21,"n":110,"o":13.21,"t":"2026-10-15T17:30:00Z","v":4899,"vw":13.221022},{"c":13.25,"h":13.28,"l":13.21,"n":121,"o":13.22,"t":"2026-10-15T17:45:00Z","v":10571,"vw":13.238291},{"c":13.28,"h":13.33,"l":13.24,"n":194,"o":13.25,"t":"2026-10-15T18:00:00Z","v":9446,"vw":13.286181},{"c":13.225,"h":13.3,"l":13.225,"n":121,"o":13.27,"t":"2026-10-15T18:15:00Z","v":5244,"vw":13.264607},{"c":13.235,"h":13.245,"l":13.21,"n":110,"o":13.23,"t":"2026-10-15T18:30:00Z","v":6352,"vw":13.229794},{"c":13.27,"h":13.27,"l":13.24,"n":110,"o":13.24,"t":"2026-10-15T18:45:00Z","v":5393,"vw":13.254778},{"c":13.285,"h":13.285,"l":13.19,"n":300,"o":13.275,"t":"2026-10-15T19:00:00Z","v":12776,"vw":13.240955},{"c":13.4,"h":13.44,"l":13.22,"n":525,"o":13.29,"t":"2026-10-15T19:15:00Z","v":32099,"vw":13.319955},{"c":13.38,"h":13.43,"l":13.36,"n":421,"o":13.38,"t":"2026-10-15T19:30:00Z","v":22293,"vw":13.384547},{"c":13.39,"h":13.43,"l":13.35,"n":1095,"o":13.38,"t":"2026-10-15T19:45:00Z","v":57249,"vw":13.39646},{"c":13.41,"h":13.41,"l":13.41,"n":9,"o":13.41,"t":"2026-10-15T20:00:00Z","v":14769,"vw":13.41},{"c":13.49,"h":13.49,"l":13.48,"n":13,"o":13.48,"t":"2026-10-15T21:15:00Z","v":3973,"vw":13.48879},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-15T23:00:00Z","v":199,"vw":13.36},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-15T23:30:00Z","v":126,"vw":13.38},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T12:30:00Z","v":743,"vw":13.56},{"c":13.4036,"h":13.49,"l":13.25,"n":162,"o":13.37,"t":"2026-10-16T13:30:00Z","v":10065,"vw":13.399232},{"c":13.32,"h":13.38,"l":13.3,"n":126,"o":13.36,"t":"2026-10-16T13:45:00Z","v":8488,"vw":13.346062},{"c":13.3,"h":13.42,"l":13.3,"n":276,"o":13.325,"t":"2026-10-16T14:00:00Z","v":12989,"vw":13.339006},{"c":13.2,"h":13.36,"l":13.18,"n":184,"o":13.29,"t":"2026-10-16T14:15:00Z","v":6271,"vw":13.292853},{"c":13.36,"h":13.36,"l":13.23,"n":93,"o":13.23,"t":"2026-10-16T14:30:00Z","v":2995,"vw":13.294667},{"c":13.387,"h":13.42,"l":13.365,"n":123,"o":13.37,"t":"2026-10-16T14:45:00Z","v":5194,"vw":13.3833},{"c":13.29,"h":13.36,"l":13.29,"n":185,"o":13.36,"t":"2026-10-16T15:00:00Z","v":5856,"vw":13.334297},{"c":13.29,"h":13.33,"l":13.22,"n":171,"o":13.33,"t":"2026-10-16T15:15:00Z","v":13868,"vw":13.273678},{"c":13.31,"h":13.345,"l":13.235,"n":162,"o":13.32,"t":"2026-10-16T15:30:00Z","v":6687,"vw":13.302264},{"c":13.27,"h":13.335,"l":13.245,"n":118,"o":13.295,"t":"2026-10-16T15:45:00Z","v":4223,"vw":13.288856},{"c":13.135,"h":13.255,"l":13.135,"n":382,"o":13.25,"t":"2026-10-16T16:00:00Z","v":15672,"vw":13.204603},{"c":13.25,"h":13.25,"l":13.16,"n":280,"o":13.16,"t":"2026-10-16T16:15:00Z","v":10335,"vw":13.197653},{"c":13.28,"h":13.295,"l":13.23,"n":230,"o":13.2375,"t":"2026-10-16T16:30:00Z","v":7700,"vw":13.26465},{"c":13.2709,"h":13.28,"l":13.1801,"n":245,"o":13.25,"t":"2026-10-16T16:45:00Z","v":14134,"vw":13.253153},{"c":13.3,"h":13.31,"l":13.255,"n":72,"o":13.3,"t":"2026-10-16T17:00:00Z","v":4357,"vw":13.279117},{"c":13.29,"h":13.34,"l":13.2702,"n":131,"o":13.31,"t":"2026-10-16T17:15:00Z","v":7851,"vw":13.301751},{"c":13.32,"h":13.35,"l":13.29,"n":184,"o":13.34,"t":"2026-10-16T17:30:00Z","v":4404,"vw":13.315397},{"c":13.3,"h":13.35,"l":13.3,"n":60,"o":13.35,"t":"2026-10-16T17:45:00Z","v":1878,"vw":13.308182},{"c":13.28,"h":13.325,"l":13.25,"n":194,"o":13.3,"t":"2026-10-16T18:00:00Z","v":5431,"vw":13.274544},{"c":13.25,"h":13.29,"l":13.2036,"n":125,"o":13.27,"t":"2026-10-16T18:15:00Z","v":7009,"vw":13.259981},{"c":13.26,"h":13.32,"l":13.24,"n":151,"o":13.27,"t":"2026-10-16T18:30:00Z","v":5609,"vw":13.287176},{"c":13.255,"h":13.26,"l":13.23,"n":214,"o":13.26,"t":"2026-10-16T18:45:00Z","v":11022,"vw":13.248645},{"c":13.12,"h":13.255,"l":13.09,"n":559,"o":13.255,"t":"2026-10-16T19:00:00Z","v":19611,"vw":13.185734},{"c":13.105,"h":13.16,"l":13.09,"n":276,"o":13.105,"t":"2026-10-16T19:15:00Z","v":7593,"vw":13.124651},{"c":12.995,"h":13.11,"l":12.95,"n":875,"o":13.1,"t":"2026-10-16T19:30:00Z","v":42768,"vw":13.021088},{"c":13.08,"h":13.095,"l":12.995,"n":1062,"o":12.9975,"t":"2026-10-16T19:45:00Z","v":46766,"vw":13.049102},{"c":13.04,"h":13.04,"l":13.04,"n":10,"o":13.04,"t":"2026-10-16T20:00:00Z","v":17621,"vw":13.04},{"c":12.924,"h":12.924,"l":12.924,"n":1,"o":12.924,"t":"2026-10-16T22:00:00Z","v":100,"vw":12.924},{"c":12.9,"h":13.095,"l":12.88,"n":163,"o":13.01,"t":"2026-10-19T13:30:00Z","v":27840,"vw":13.010915},{"c":12.97,"h":13.03,"l":12.7,"n":441,"o":12.86,"t":"2026-10-19T13:45:00Z","v":36396,"vw":12.871729},{"c":12.92,"h":13.12,"l":12.92,"n":112,"o":12.98,"t":"2026-10-19T14:00:00Z","v":4921,"vw":13.011014},{"c":13.185,"h":13.21,"l":13.015,"n":176,"o":13.02,"t":"2026-10-19T14:15:00Z","v":8368,"vw":13.139318},{"c":13.19,"h":13.25,"l":13.135,"n":163,"o":13.185,"t":"2026-10-19T14:30:00Z","v":3767,"vw":13.192992},{"c":13.21,"h":13.26,"l":13.21,"n":138,"o":13.21,"t":"2026-10-19T14:45:00Z","v":4633,"vw":13.246757},{"c":13.21,"h":13.265,"l":13.205,"n":102,"o":13.21,"t":"2026-10-19T15:00:00Z","v":4355,"vw":13.2272},{"c":13.31,"h":13.31,"l":13.205,"n":74,"o":13.205,"t":"2026-10-19T15:15:00Z","v":3517,"vw":13.282071},{"c":13.4,"h":13.44,"l":13.31,"n":147,"o":13.31,"t":"2026-10-19T15:30:00Z","v":5634,"vw":13.385563},{"c":13.255,"h":13.36,"l":13.24,"n":132,"o":13.36,"t":"2026-10-19T15:45:00Z","v":5649,"vw":13.285782},{"c":13.265,"h":13.3,"l":13.213,"n":70,"o":13.3,"t":"2026-10-19T16:00:00Z","v":9684,"vw":13.250303},{"c":13.34,"h":13.35,"l":13.265,"n":108,"o":13.265,"t":"2026-10-19T16:15:00Z","v":8789,"vw":13.321094},{"c":13.33,"h":13.36,"l":13.29,"n":143,"o":13.31,"t":"2026-10-19T16:30:00Z","v":5034,"vw":13.330897},{"c":13.2403,"h":13.33,"l":13.2403,"n":50,"o":13.33,"t":"2026-10-19T16:45:00Z","v":3194,"vw":13.272399},{"c":13.28,"h":13.31,"l":13.24,"n":72,"o":13.24,"t":"2026-10-19T17:00:00Z","v":2954,"vw":13.274444},{"c":13.34,"h":13.34,"l":13.2801,"n":65,"o":13.315,"t":"2026-10-19T17:15:00Z","v":1634,"vw":13.332925},{"c":13.285,"h":13.36,"l":13.25,"n":114,"o":13.33,"t":"2026-10-19T17:30:00Z","v":6350,"vw":13.292134},{"c":13.235,"h":13.26,"l":13.23,"n":56,"o":13.2535,"t":"2026-10-19T17:45:00Z","v":2483,"vw":13.239936},{"c":13.21,"h":13.295,"l":13.17,"n":200,"o":13.26,"t":"2026-10-19T18:00:00Z","v":7709,"vw":13.221164},{"c":13.17,"h":13.2014,"l":13.17,"n":26,"o":13.19,"t":"2026-10-19T18:15:00Z","v":1232,"vw":13.18397},{"c":13.24,"h":13.24,"l":13.18,"n":94,"o":13.19,"t":"2026-10-19T18:30:00Z","v":3752,"vw":13.203302},{"c":13.17,"h":13.21,"l":13.16,"n":85,"o":13.21,"t":"2026-10-19T18:45:00Z","v":3976,"vw":13.2},{"c":13.165,"h":13.26,"l":13.165,"n":202,"o":13.17,"t":"2026-10-19T19:00:00Z","v":17244,"vw":13.211238},{"c":13.205,"h":13.225,"l":13.17,"n":73,"o":13.19,"t":"2026-10-19T19:15:00Z","v":3341,"vw":13.199708},{"c":13.18,"h":13.22,"l":13.165,"n":144,"o":13.21,"t":"2026-10-19T19:30:00Z","v":5947,"vw":13.190958},{"c":13.17,"h":13.2,"l":13.13,"n":765,"o":13.17,"t":"2026-10-19T19:45:00Z","v":42582,"vw":13.163478},{"c":13.14,"h":13.14,"l":13.14,"n":7,"o":13.14,"t":"2026-10-19T20:00:00Z","v":22628,"vw":13.14},{"c":13.38,"h":13.41,"l":13.29,"n":90,"o":13.29,"t":"2026-10-20T13:30:00Z","v":5144,"vw":13.337588},{"c":13.435,"h":13.435,"l":13.31,"n":91,"o":13.32,"t":"2026-10-20T13:45:00Z","v":2471,"vw":13.343866},{"c":13.38,"h":13.5,"l":13.36,"n":219,"o":13.36,"t":"2026-10-20T14:00:00Z","v":16776,"vw":13.440504},{"c":13.74,"h":13.84,"l":13.44,"n":395,"o":13.44,"t":"2026-10-20T14:15:00Z","v":21621,"vw":13.722494},{"c":13.735,"h":13.75,"l":13.64,"n":103,"o":13.73,"t":"2026-10-20T14:30:00Z","v":6336,"vw":13.716543},{"c":13.965,"h":13.98,"l":13.7,"n":249,"o":13.735,"t":"2026-10-20T14:45:00Z","v":10829,"vw":13.849699},{"c":13.845,"h":14.05,"l":13.845,"n":289,"o":13.965,"t":"2026-10-20T15:00:00Z","v":11543,"vw":13.929084},{"c":13.8961,"h":13.8961,"l":13.815,"n":182,"o":13.82,"t":"2026-10-20T15:15:00Z","v":13616,"vw":13.861108},{"c":13.85,"h":13.9216,"l":13.85,"n":51,"o":13.915,"t":"2026-10-20T15:30:00Z","v":8789,"vw":13.894731},{"c":13.85,"h":13.89,"l":13.7875,"n":96,"o":13.85,"t":"2026-10-20T15:45:00Z","v":4608,"vw":13.837355},{"c":13.865,"h":13.92,"l":13.77,"n":320,"o":13.85,"t":"2026-10-20T16:00:00Z","v":27296,"vw":13.824031},{"c":14.05,"h":14.08,"l":13.81,"n":174,"o":13.89,"t":"2026-10-20T16:15:00Z","v":15118,"vw":13.94023},{"c":13.9,"h":14.03,"l":13.85,"n":122,"o":14.03,"t":"2026-10-20T16:30:00Z","v":11513,"vw":13.941501},{"c":13.8,"h":13.96,"l":13.77,"n":121,"o":13.9,"t":"2026-10-20T16:45:00Z","v":8564,"vw":13.860825},{"c":13.935,"h":13.935,"l":13.8,"n":173,"o":13.85,"t":"2026-10-20T17:00:00Z","v":8277,"vw":13.838084},{"c":13.93,"h":13.95,"l":13.795,"n":268,"o":13.9,"t":"2026-10-20T17:15:00Z","v":13822,"vw":13.885028},{"c":13.965,"h":13.97,"l":13.885,"n":130,"o":13.89,"t":"2026-10-20T17:30:00Z","v":7818,"vw":13.902671},{"c":13.93,"h":13.94,"l":13.88,"n":124,"o":13.925,"t":"2026-10-20T17:45:00Z","v":8498,"vw":13.920303},{"c":13.995,"h":14,"l":13.89,"n":196,"o":13.894,"t":"2026-10-20T18:00:00Z","v":7970,"vw":13.94488},{"c":13.98,"h":13.995,"l":13.94,"n":139,"o":13.995,"t":"2026-10-20T18:15:00Z","v":8386,"vw":13.977681},{"c":13.89,"h":14.015,"l":13.86,"n":198,"o":14.015,"t":"2026-10-20T18:30:00Z","v":15393,"vw":13.920703},{"c":13.99,"h":13.99,"l":13.89,"n":249,"o":13.89,"t":"2026-10-20T18:45:00Z","v":13696,"vw":13.954604},{"c":13.93,"h":13.99,"l":13.93,"n":123,"o":13.97,"t":"2026-10-20T19:00:00Z","v":8520,"vw":13.964891},{"c":13.91,"h":13.96,"l":13.86,"n":293,"o":13.91,"t":"2026-10-20T19:15:00Z","v":19130,"vw":13.908474},{"c":13.91,"h":13.95,"l":13.86,"n":348,"o":13.92,"t":"2026-10-20T19:30:00Z","v":22880,"vw":13.897144},{"c":13.76,"h":13.9,"l":13.73,"n":1060,"o":13.89,"t":"2026-10-20T19:45:00Z","v":82317,"vw":13.806652},{"c":13.8,"h":13.8,"l":13.8,"n":11,"o":13.8,"t":"2026-10-20T20:00:00Z","v":28035,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-20T20:30:00Z","v":509,"vw":13.8},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-20T23:30:00Z","v":100,"vw":13.98},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-21T08:00:00Z","v":201,"vw":13.99},{"c":14.26,"h":14.45,"l":13.95,"n":372,"o":13.95,"t":"2026-10-21T13:30:00Z","v":32745,"vw":14.180028},{"c":14.54,"h":14.6,"l":14.15,"n":285,"o":14.26,"t":"2026-10-21T13:45:00Z","v":27899,"vw":14.498162},{"c":14.385,"h":14.55,"l":14.37,"n":342,"o":14.475,"t":"2026-10-21T14:00:00Z","v":25698,"vw":14.473084},{"c":14.6147,"h":14.7,"l":14.29,"n":382,"o":14.385,"t":"2026-10-21T14:15:00Z","v":20280,"vw":14.472419},{"c":15.015,"h":15.04,"l":14.59,"n":577,"o":14.6799,"t":"2026-10-21T14:30:00Z","v":34507,"vw":14.822901},{"c":15.01,"h":15.24,"l":14.93,"n":931,"o":15.04,"t":"2026-10-21T14:45:00Z","v":43978,"vw":15.085927},{"c":15.09,"h":15.09,"l":14.85,"n":182,"o":14.9267,"t":"2026-10-21T15:00:00Z","v":12645,"vw":14.942367},{"c":15.13,"h":15.13,"l":14.99,"n":236,"o":15.09,"t":"2026-10-21T15:15:00Z","v":14255,"vw":15.050217},{"c":14.88,"h":15.14,"l":14.88,"n":344,"o":15.14,"t":"2026-10-21T15:30:00Z","v":25688,"vw":15.004896},{"c":14.95,"h":15.06,"l":14.8,"n":328,"o":14.89,"t":"2026-10-21T15:45:00Z","v":23830,"vw":14.933909},{"c":14.88,"h":14.955,"l":14.83,"n":260,"o":14.95,"t":"2026-10-21T16:00:00Z","v":16745,"vw":14.90161},{"c":14.865,"h":14.92,"l":14.84,"n":203,"o":14.865,"t":"2026-10-21T16:15:00Z","v":12284,"vw":14.876844},{"c":14.953,"h":15.01,"l":14.88,"n":227,"o":14.88,"t":"2026-10-21T16:30:00Z","v":12166,"vw":14.916814},{"c":15.105,"h":15.13,"l":14.9,"n":319,"o":14.93,"t":"2026-10-21T16:45:00Z","v":9479,"vw":15.017004},{"c":15.085,"h":15.12,"l":15.01,"n":246,"o":15.105,"t":"2026-10-21T17:00:00Z","v":14463,"vw":15.060572},{"c":14.97,"h":15.085,"l":14.95,"n":256,"o":15.085,"t":"2026-10-21T17:15:00Z","v":12303,"vw":14.997296},{"c":15.025,"h":15.03,"l":14.94,"n":168,"o":14.97,"t":"2026-10-21T17:30:00Z","v":10429,"vw":14.996719},{"c":14.88,"h":15.035,"l":14.86,"n":272,"o":15.02,"t":"2026-10-21T17:45:00Z","v":20090,"vw":14.917743},{"c":14.97,"h":15.0199,"l":14.8501,"n":346,"o":14.88,"t":"2026-10-21T18:00:00Z","v":25167,"vw":14.895855},{"c":15.025,"h":15.0799,"l":14.975,"n":221,"o":15.01,"t":"2026-10-21T18:15:00Z","v":14523,"vw":15.043185},{"c":15.28,"h":15.3299,"l":14.98,"n":560,"o":15.02,"t":"2026-10-21T18:30:00Z","v":42706,"vw":15.157553},{"c":15.235,"h":15.33,"l":15.2,"n":488,"o":15.26,"t":"2026-10-21T18:45:00Z","v":29243,"vw":15.236339},{"c":15.3,"h":15.35,"l":15.18,"n":1112,"o":15.2,"t":"2026-10-21T19:00:00Z","v":51262,"vw":15.235393},{"c":15.505,"h":15.6351,"l":15.3,"n":715,"o":15.3,"t":"2026-10-21T19:15:00Z","v":79756,"vw":15.466956},{"c":15.555,"h":15.6404,"l":15.505,"n":646,"o":15.505,"t":"2026-10-21T19:30:00Z","v":34616,"vw":15.564573},{"c":15.285,"h":15.51,"l":15.21,"n":2061,"o":15.51,"t":"2026-10-21T19:45:00Z","v":162222,"vw":15.310604},{"c":15.35,"h":15.3507,"l":15.29,"n":19,"o":15.29,"t":"2026-10-21T20:00:00Z","v":27012,"vw":15.291485},{"c":14.85,"h":15.16,"l":14.85,"n":12,"o":15.16,"t":"2026-10-21T20:15:00Z","v":2117,"vw":14.995655},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-21T21:00:00Z","v":400,"vw":15.33},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-21T22:30:00Z","v":100,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":6,"o":15.15,"t":"2026-10-21T23:30:00Z","v":105,"vw":15.15},{"c":15.2899,"h":15.29,"l":15.2899,"n":2,"o":15.29,"t":"2026-10-21T23:45:00Z","v":200,"vw":15.28995},{"c":15.48,"h":15.48,"l":15.45,"n":6,"o":15.45,"t":"2026-10-22T13:00:00Z","v":1222,"vw":15.477523},{"c":15.48,"h":15.49,"l":15,"n":474,"o":15.16,"t":"2026-10-22T13:30:00Z","v":23860,"vw":15.264484},{"c":15.51,"h":15.5337,"l":15.375,"n":376,"o":15.48,"t":"2026-10-22T13:45:00Z","v":30288,"vw":15.437962},{"c":15.4,"h":15.68,"l":15.34,"n":395,"o":15.55,"t":"2026-10-22T14:00:00Z","v":24300,"vw":15.534504},{"c":15.415,"h":15.61,"l":15.25,"n":273,"o":15.2746,"t":"2026-10-22T14:15:00Z","v":22799,"vw":15.447312},{"c":15.61,"h":15.61,"l":15.37,"n":155,"o":15.38,"t":"2026-10-22T14:30:00Z","v":14060,"vw":15.407162},{"c":15.47,"h":15.62,"l":15.47,"n":173,"o":15.61,"t":"2026-10-22T14:45:00Z","v":11346,"vw":15.543665},{"c":15.48,"h":15.66,"l":15.45,"n":294,"o":15.51,"t":"2026-10-22T15:00:00Z","v":17931,"vw":15.553533},{"c":15.5301,"h":15.65,"l":15.52,"n":150,"o":15.545,"t":"2026-10-22T15:15:00Z","v":10460,"vw":15.595506},{"c":15.45,"h":15.58,"l":15.45,"n":116,"o":15.58,"t":"2026-10-22T15:30:00Z","v":17151,"vw":15.525096},{"c":15.54,"h":15.55,"l":15.45,"n":54,"o":15.5,"t":"2026-10-22T15:45:00Z","v":4731,"vw":15.496361},{"c":15.43,"h":15.58,"l":15.43,"n":189,"o":15.535,"t":"2026-10-22T16:00:00Z","v":13988,"vw":15.521688},{"c":15.52,"h":15.555,"l":15.465,"n":103,"o":15.48,"t":"2026-10-22T16:15:00Z","v":4166,"vw":15.515758},{"c":15.37,"h":15.56,"l":15.2875,"n":274,"o":15.56,"t":"2026-10-22T16:30:00Z","v":26262,"vw":15.409155},{"c":15.28,"h":15.38,"l":15.2403,"n":36,"o":15.34,"t":"2026-10-22T16:45:00Z","v":9713,"vw":15.350368},{"c":15.2925,"h":15.2925,"l":15.2925,"n":4,"o":15.2925,"t":"2026-10-22T17:00:00Z","v":150,"vw":15.2925},{"c":15.33,"h":15.37,"l":15.1915,"n":309,"o":15.27,"t":"2026-10-22T17:15:00Z","v":42933,"vw":15.306891},{"c":15.32,"h":15.3899,"l":15.32,"n":63,"o":15.33,"t":"2026-10-22T17:30:00Z","v":4308,"vw":15.338789},{"c":15.3,"h":15.32,"l":15.22,"n":223,"o":15.32,"t":"2026-10-22T17:45:00Z","v":18221,"vw":15.278292},{"c":15.24,"h":15.38,"l":15.23,"n":246,"o":15.3,"t":"2026-10-22T18:00:00Z","v":19942,"vw":15.272328},{"c":15.22,"h":15.37,"l":15.22,"n":183,"o":15.24,"t":"2026-10-22T18:15:00Z","v":14071,"vw":15.275452},{"c":15.275,"h":15.3,"l":15.18,"n":339,"o":15.24,"t":"2026-10-22T18:30:00Z","v":19477,"vw":15.240651},{"c":15.24,"h":15.32,"l":15.18,"n":385,"o":15.275,"t":"2026-10-22T18:45:00Z","v":29635,"vw":15.241032},{"c":15.465,"h":15.48,"l":15.205,"n":514,"o":15.26,"t":"2026-10-22T19:00:00Z","v":39088,"vw":15.347301},{"c":15.43,"h":15.49,"l":15.38,"n":273,"o":15.465,"t":"2026-10-22T19:15:00Z","v":17096,"vw":15.425708},{"c":15.37,"h":15.46,"l":15.31,"n":1145,"o":15.4,"t":"2026-10-22T19:30:00Z","v":80953,"vw":15.373441},{"c":15.475,"h":15.53,"l":15.255,"n":1241,"o":15.4,"t":"2026-10-22T19:45:00Z","v":110552,"vw":15.402842},{"c":15.42,"h":15.42,"l":15.42,"n":11,"o":15.42,"t":"2026-10-22T20:00:00Z","v":13710,"vw":15.42},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-22T20:15:00Z","v":130,"vw":15.3},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-22T21:45:00Z","v":733,"vw":15.5},{"c":15.57,"h":15.57,"l":15.57,"n":21,"o":15.57,"t":"2026-10-22T23:30:00Z","v":517,"vw":15.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5396499223116233,"strike":19.461250647403137,"iv":0.9390987982253205,"gamma":0.07692116709930323,"theta":-0.022553845045949497,"vega":0.013732693441076313,"rho":0.002607910081542343,"breakevenPct":28.45793557941402},{"delta":0.3,"premium":0.6509791927413189,"strike":18.533506727155675,"iv":0.8870180043628226,"gamma":0.08897359515072081,"theta":-0.023190626008130436,"vega":0.014994427858731795,"rho":0.003130531827235725,"breakevenPct":23.214424662151533},{"delta":0.35,"premium":0.7623084631710145,"strike":17.60576280690821,"iv":0.8349372105003248,"gamma":0.1010260232021384,"theta":-0.023827406970311375,"vega":0.016256162276387275,"rho":0.003653153572929107,"breakevenPct":17.970913744889046},{"delta":0.4,"premium":0.951271350931677,"strike":17.070069875776397,"iv":0.834227950310559,"gamma":0.1022452251552795,"theta":-0.024209549689440994,"vega":0.016468788819875776,"rho":0.004121269499428056,"breakevenPct":15.744002740578505},{"delta":0.45,"premium":1.1502232142857143,"strike":16.584821428571427,"iv":0.8401285714285714,"gamma":0.10207053571428572,"theta":-0.024558928571428572,"vega":0.016546428571428573,"rho":0.0045823722618320096,"breakevenPct":13.905232131388194},{"delta":0.5,"premium":1.3491750776397513,"strike":16.09957298136646,"iv":0.8460291925465838,"gamma":0.10189584627329193,"theta":-0.02490830745341615,"vega":0.016624068322981366,"rho":0.005043475024235963,"breakevenPct":12.066461522197883},{"delta":0.55,"premium":1.548126940993789,"strike":15.61432453416149,"iv":0.8519298136645963,"gamma":0.10172115683229814,"theta":-0.025257686335403727,"vega":0.016701708074534163,"rho":0.0055045777866399165,"breakevenPct":10.22769091300757},{"delta":0.6,"premium":1.7470788043478258,"strike":15.129076086956522,"iv":0.8578304347826088,"gamma":0.10154646739130435,"theta":-0.025607065217391305,"vega":0.016779347826086956,"rho":0.0059656805490438695,"breakevenPct":8.388920303817264},{"delta":0.65,"premium":2.0583404436860073,"strike":14.608575085324231,"iv":0.8617798634812287,"gamma":0.09522154436860068,"theta":-0.024275213310580204,"vega":0.015782295221843,"rho":0.006341067704330686,"breakevenPct":7.045057989789588},{"delta":0.7,"premium":2.4103029010238908,"strike":14.075298634812286,"iv":0.8650221843003414,"gamma":0.08666779010238909,"theta":-0.022334087030716723,"vega":0.014395776450511946,"rho":0.006685391710444262,"breakevenPct":5.880549363109681},{"delta":0.75,"premium":2.762265358361775,"strike":13.542022184300341,"iv":0.868264505119454,"gamma":0.07811403583617747,"theta":-0.020392960750853242,"vega":0.013009257679180887,"rho":0.007029715716557838,"breakevenPct":4.716040736429772},{"delta":0.8,"premium":3.114227815699659,"strike":13.008745733788395,"iv":0.8715068259385667,"gamma":0.06956028156996587,"theta":-0.01845183447098976,"vega":0.011622738907849827,"rho":0.007374039722671415,"breakevenPct":3.5515321097498633}],"put":[{"delta":0.1,"premium":0.375,"strike":9.939402573221148,"iv":1.5030871329204898,"gamma":0.026801338236354617,"theta":-0.019696067951284545,"vega":0.007682402089276525,"rho":-0.0015504416677703198,"breakevenPct":38.5715955477126},{"delta":0.15,"premium":0.5237813336022631,"strike":11.239844446685526,"iv":1.3275415607525791,"gamma":0.04080340650418456,"theta":-0.021954854672646892,"vega":0.009996997253854098,"rho":-0.002289680470596794,"breakevenPct":31.17493183633101},{"delta":0.2,"premium":0.675,"strike":12.5,"iv":1.1668,"gamma":0.0547,"theta":-0.0243,"vega":0.0123,"rho":-0.003030682880115921,"breakevenPct":24.052665382145157},{"delta":0.25,"premium":0.9215351812366738,"strike":13.16631130063966,"iv":1.1509417910447761,"gamma":0.061123240938166304,"theta":-0.026165671641791045,"vega":0.013499360341151385,"rho":-0.0038486172832195883,"breakevenPct":21.356608096319945},{"delta":0.3,"premium":1.1680703624733475,"strike":13.832622601279317,"iv":1.1350835820895522,"gamma":0.06754648187633261,"theta":-0.02803134328358209,"vega":0.014698720682302772,"rho":-0.004666551686323256,"breakevenPct":18.660550810494733},{"delta":0.35,"premium":1.4146055437100213,"strike":14.498933901918976,"iv":1.1192253731343282,"gamma":0.07396972281449893,"theta":-0.029897014925373135,"vega":0.015898081023454157,"rho":-0.005484486089426923,"breakevenPct":15.964493524669525},{"delta":0.4,"premium":1.6973738414006183,"strike":15.159629248197735,"iv":1.1075554067971163,"gamma":0.07888300720906281,"theta":-0.03131277033985582,"vega":0.016819155509783728,"rho":-0.006330308597685704,"breakevenPct":13.537216398220187},{"delta":0.45,"premium":2.0900102986611744,"strike":15.803295571575696,"iv":1.1085852729145211,"gamma":0.07921771369721936,"theta":-0.03136426364572606,"vega":0.016896395468589082,"rho":-0.007260695037705143,"breakevenPct":11.924950077620286},{"delta":0.5,"premium":2.4826467559217305,"strike":16.446961894953656,"iv":1.1096151390319258,"gamma":0.07955242018537591,"theta":-0.03141575695159629,"vega":0.01697363542739444,"rho":-0.008191081477724583,"breakevenPct":10.312683757020386},{"delta":0.55,"premium":2.8752832131822865,"strike":17.090628218331616,"iv":1.1106450051493306,"gamma":0.07988712667353244,"theta":-0.03146725025746653,"vega":0.017050875386199794,"rho":-0.009121467917744024,"breakevenPct":8.700417436420484},{"delta":0.6,"premium":3.1955736025753585,"strike":17.633157740708224,"iv":1.0830332748024583,"gamma":0.07883766461808604,"theta":-0.030051243781094528,"vega":0.016524758560140476,"rho":-0.009993338726197632,"breakevenPct":7.273062696641845},{"delta":0.65,"premium":3.389457126134036,"strike":17.99897570968686,"iv":1.0053774363476733,"gamma":0.07536971027216857,"theta":-0.02607114427860696,"vega":0.014944424934152765,"rho":-0.010762967936640616,"breakevenPct":6.168795224451998},{"delta":0.7,"premium":3.5833406496927127,"strike":18.364793678665496,"iv":0.9277215978928885,"gamma":0.0719017559262511,"theta":-0.022091044776119406,"vega":0.013364091308165058,"rho":-0.011532597147083597,"breakevenPct":5.064527752262151},{"delta":0.75,"premium":3.7772241732513905,"strike":18.730611647644132,"iv":0.8500657594381036,"gamma":0.06843380158033363,"theta":-0.01811094527363184,"vega":0.011783757682177348,"rho":-0.01230222635752658,"breakevenPct":3.960260280072304},{"delta":0.8,"premium":3.971107696810068,"strike":19.096429616622768,"iv":0.7724099209833186,"gamma":0.06496584723441615,"theta":-0.014130845771144273,"vega":0.010203424056189639,"rho":-0.013071855567969564,"breakevenPct":2.8559928078824566},{"delta":0.85,"premium":4.164991220368744,"strike":19.462247585601403,"iv":0.6947540825285339,"gamma":0.06149789288849868,"theta":-0.010150746268656717,"vega":0.008623090430201933,"rho":-0.013841484778412544,"breakevenPct":1.751725335692611},{"delta":0.9,"premium":4.358874743927422,"strike":19.828065554580043,"iv":0.6170982440737488,"gamma":0.058029938542581205,"theta":-0.006170646766169147,"vega":0.007042756804214222,"rho":-0.014611113988855527,"breakevenPct":0.6474578635027628}]},"raw":{"call":[{"delta":0.25,"premium":0.5396499223116233,"strike":19.461250647403137,"iv":0.9390987982253205,"gamma":0.07692116709930323,"theta":-0.022553845045949497,"vega":0.013732693441076313,"rho":0.002607910081542343,"breakevenPct":28.45793557941402},{"delta":0.3,"premium":0.6509791927413189,"strike":18.533506727155675,"iv":0.8870180043628226,"gamma":0.08897359515072081,"theta":-0.023190626008130436,"vega":0.014994427858731795,"rho":0.003130531827235725,"breakevenPct":23.214424662151533},{"delta":0.35,"premium":0.7623084631710145,"strike":17.60576280690821,"iv":0.8349372105003248,"gamma":0.1010260232021384,"theta":-0.023827406970311375,"vega":0.016256162276387275,"rho":0.003653153572929107,"breakevenPct":17.970913744889046},{"delta":0.4,"premium":0.951271350931677,"strike":17.070069875776397,"iv":0.834227950310559,"gamma":0.1022452251552795,"theta":-0.024209549689440994,"vega":0.016468788819875776,"rho":0.004121269499428056,"breakevenPct":15.744002740578505},{"delta":0.45,"premium":1.1502232142857143,"strike":16.584821428571427,"iv":0.8401285714285714,"gamma":0.10207053571428572,"theta":-0.024558928571428572,"vega":0.016546428571428573,"rho":0.0045823722618320096,"breakevenPct":13.905232131388194},{"delta":0.5,"premium":1.3491750776397513,"strike":16.09957298136646,"iv":0.8460291925465838,"gamma":0.10189584627329193,"theta":-0.02490830745341615,"vega":0.016624068322981366,"rho":0.005043475024235963,"breakevenPct":12.066461522197883},{"delta":0.55,"premium":1.548126940993789,"strike":15.61432453416149,"iv":0.8519298136645963,"gamma":0.10172115683229814,"theta":-0.025257686335403727,"vega":0.016701708074534163,"rho":0.0055045777866399165,"breakevenPct":10.22769091300757},{"delta":0.6,"premium":1.7470788043478258,"strike":15.129076086956522,"iv":0.8578304347826088,"gamma":0.10154646739130435,"theta":-0.025607065217391305,"vega":0.016779347826086956,"rho":0.0059656805490438695,"breakevenPct":8.388920303817264},{"delta":0.65,"premium":2.0583404436860073,"strike":14.608575085324231,"iv":0.8617798634812287,"gamma":0.09522154436860068,"theta":-0.024275213310580204,"vega":0.015782295221843,"rho":0.006341067704330686,"breakevenPct":7.045057989789588},{"delta":0.7,"premium":2.4103029010238908,"strike":14.075298634812286,"iv":0.8650221843003414,"gamma":0.08666779010238909,"theta":-0.022334087030716723,"vega":0.014395776450511946,"rho":0.006685391710444262,"breakevenPct":5.880549363109681},{"delta":0.75,"premium":2.762265358361775,"strike":13.542022184300341,"iv":0.868264505119454,"gamma":0.07811403583617747,"theta":-0.020392960750853242,"vega":0.013009257679180887,"rho":0.007029715716557838,"breakevenPct":4.716040736429772},{"delta":0.8,"premium":3.114227815699659,"strike":13.008745733788395,"iv":0.8715068259385667,"gamma":0.06956028156996587,"theta":-0.01845183447098976,"vega":0.011622738907849827,"rho":0.007374039722671415,"breakevenPct":3.5515321097498633}],"put":[{"delta":0.1,"premium":0.375,"strike":9.939402573221148,"iv":1.5030871329204898,"gamma":0.026801338236354617,"theta":-0.019696067951284545,"vega":0.007682402089276525,"rho":-0.0015504416677703198,"breakevenPct":38.5715955477126},{"delta":0.15,"premium":0.5237813336022631,"strike":11.239844446685526,"iv":1.3275415607525791,"gamma":0.04080340650418456,"theta":-0.021954854672646892,"vega":0.009996997253854098,"rho":-0.002289680470596794,"breakevenPct":31.17493183633101},{"delta":0.2,"premium":0.675,"strike":12.5,"iv":1.1668,"gamma":0.0547,"theta":-0.0243,"vega":0.0123,"rho":-0.003030682880115921,"breakevenPct":24.052665382145157},{"delta":0.25,"premium":0.9215351812366738,"strike":13.16631130063966,"iv":1.1509417910447761,"gamma":0.061123240938166304,"theta":-0.026165671641791045,"vega":0.013499360341151385,"rho":-0.0038486172832195883,"breakevenPct":21.356608096319945},{"delta":0.3,"premium":1.1680703624733475,"strike":13.832622601279317,"iv":1.1350835820895522,"gamma":0.06754648187633261,"theta":-0.02803134328358209,"vega":0.014698720682302772,"rho":-0.004666551686323256,"breakevenPct":18.660550810494733},{"delta":0.35,"premium":1.4146055437100213,"strike":14.498933901918976,"iv":1.1192253731343282,"gamma":0.07396972281449893,"theta":-0.029897014925373135,"vega":0.015898081023454157,"rho":-0.005484486089426923,"breakevenPct":15.964493524669525},{"delta":0.4,"premium":1.6973738414006183,"strike":15.159629248197735,"iv":1.1075554067971163,"gamma":0.07888300720906281,"theta":-0.03131277033985582,"vega":0.016819155509783728,"rho":-0.006330308597685704,"breakevenPct":13.537216398220187},{"delta":0.45,"premium":2.0900102986611744,"strike":15.803295571575696,"iv":1.1085852729145211,"gamma":0.07921771369721936,"theta":-0.03136426364572606,"vega":0.016896395468589082,"rho":-0.007260695037705143,"breakevenPct":11.924950077620286},{"delta":0.5,"premium":2.4826467559217305,"strike":16.446961894953656,"iv":1.1096151390319258,"gamma":0.07955242018537591,"theta":-0.03141575695159629,"vega":0.01697363542739444,"rho":-0.008191081477724583,"breakevenPct":10.312683757020386},{"delta":0.55,"premium":2.8752832131822865,"strike":17.090628218331616,"iv":1.1106450051493306,"gamma":0.07988712667353244,"theta":-0.03146725025746653,"vega":0.017050875386199794,"rho":-0.009121467917744024,"breakevenPct":8.700417436420484},{"delta":0.6,"premium":3.1955736025753585,"strike":17.633157740708224,"iv":1.0830332748024583,"gamma":0.07883766461808604,"theta":-0.030051243781094528,"vega":0.016524758560140476,"rho":-0.009993338726197632,"breakevenPct":7.273062696641845},{"delta":0.65,"premium":3.389457126134036,"strike":17.99897570968686,"iv":1.0053774363476733,"gamma":0.07536971027216857,"theta":-0.02607114427860696,"vega":0.014944424934152765,"rho":-0.010762967936640616,"breakevenPct":6.168795224451998},{"delta":0.7,"premium":3.5833406496927127,"strike":18.364793678665496,"iv":0.9277215978928885,"gamma":0.0719017559262511,"theta":-0.022091044776119406,"vega":0.013364091308165058,"rho":-0.011532597147083597,"breakevenPct":5.064527752262151},{"delta":0.75,"premium":3.7772241732513905,"strike":18.730611647644132,"iv":0.8500657594381036,"gamma":0.06843380158033363,"theta":-0.01811094527363184,"vega":0.011783757682177348,"rho":-0.01230222635752658,"breakevenPct":3.960260280072304},{"delta":0.8,"premium":3.971107696810068,"strike":19.096429616622768,"iv":0.7724099209833186,"gamma":0.06496584723441615,"theta":-0.014130845771144273,"vega":0.010203424056189639,"rho":-0.013071855567969564,"breakevenPct":2.8559928078824566},{"delta":0.85,"premium":4.164991220368744,"strike":19.462247585601403,"iv":0.6947540825285339,"gamma":0.06149789288849868,"theta":-0.010150746268656717,"vega":0.008623090430201933,"rho":-0.013841484778412544,"breakevenPct":1.751725335692611},{"delta":0.9,"premium":4.358874743927422,"strike":19.828065554580043,"iv":0.6170982440737488,"gamma":0.058029938542581205,"theta":-0.006170646766169147,"vega":0.007042756804214222,"rho":-0.014611113988855527,"breakevenPct":0.6474578635027628}]}},"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"}}