{"symbol":"RDTL","url":"https://intraalpha.com/companies/RDTL","capturedAt":"2026-10-23T02:24:30.043Z","state":"ready","quote":{"symbol":"RDTL","last_price":11.76,"prev_close":12.4,"regular_close":11.89,"change":-0.64,"change_pct":-5.1613,"regular_change":-0.51,"regular_change_pct":-4.1129,"extended_change":-0.13,"extended_change_pct":-1.0934,"bid":11.69,"ask":11.82,"bid_size":100,"ask_size":100,"volume":355641,"vwap":11.85351,"open":12.32,"high":12.32,"low":11.52,"close":11.89,"trade_count":1874,"last_trade_at":"2026-10-22T23:06:52.404687689Z","last_quote_at":"2026-10-22T23:59:57.065455008Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:25.01666422-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":56700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-03-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:29.585741+00:00"},"optionObservedAt":"2026-10-22T19:49:58.219Z","bars":[{"c":13.35,"h":13.35,"l":13.35,"n":12,"o":13.35,"t":"2026-10-16T08:00:00Z","v":839,"vw":13.35},{"c":13.2,"h":13.2,"l":13.19,"n":2,"o":13.19,"t":"2026-10-16T11:10:00Z","v":1000,"vw":13.192},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-16T11:15:00Z","v":100,"vw":13.35},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-16T11:40:00Z","v":198,"vw":13.31},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-16T12:45:00Z","v":700,"vw":13.09},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T13:10:00Z","v":300,"vw":13.3},{"c":13.3348,"h":13.3348,"l":13.33,"n":3,"o":13.33,"t":"2026-10-16T13:15:00Z","v":300,"vw":13.3316},{"c":13.35,"h":13.35,"l":13.34,"n":5,"o":13.34,"t":"2026-10-16T13:20:00Z","v":373,"vw":13.346667},{"c":13.46,"h":13.46,"l":13.46,"n":4,"o":13.46,"t":"2026-10-16T13:25:00Z","v":620,"vw":13.46},{"c":13.87,"h":13.9,"l":13.38,"n":113,"o":13.38,"t":"2026-10-16T13:30:00Z","v":13801,"vw":13.579617},{"c":13.76,"h":14,"l":13.69,"n":70,"o":13.87,"t":"2026-10-16T13:35:00Z","v":27115,"vw":13.83538},{"c":14.05,"h":14.05,"l":13.83,"n":49,"o":14,"t":"2026-10-16T13:40:00Z","v":13789,"vw":13.988523},{"c":14.12,"h":14.2,"l":13.87,"n":261,"o":14,"t":"2026-10-16T13:45:00Z","v":38791,"vw":14.071842},{"c":14.2,"h":14.35,"l":14.0313,"n":90,"o":14.15,"t":"2026-10-16T13:50:00Z","v":19675,"vw":14.219954},{"c":14.061,"h":14.35,"l":13.98,"n":60,"o":14.22,"t":"2026-10-16T13:55:00Z","v":22597,"vw":14.192859},{"c":13.6,"h":14.07,"l":13.6,"n":18,"o":13.99,"t":"2026-10-16T14:00:00Z","v":7277,"vw":14.006863},{"c":13.5279,"h":13.77,"l":13.4678,"n":41,"o":13.77,"t":"2026-10-16T14:05:00Z","v":3799,"vw":13.599297},{"c":13.5,"h":13.5,"l":13.385,"n":27,"o":13.48,"t":"2026-10-16T14:10:00Z","v":1966,"vw":13.42642},{"c":13.7,"h":13.7,"l":13.42,"n":7,"o":13.42,"t":"2026-10-16T14:15:00Z","v":582,"vw":13.614074},{"c":13.72,"h":13.7797,"l":13.705,"n":10,"o":13.705,"t":"2026-10-16T14:20:00Z","v":1819,"vw":13.722555},{"c":13.49,"h":13.7956,"l":13.49,"n":8,"o":13.79,"t":"2026-10-16T14:25:00Z","v":10625,"vw":13.730674},{"c":13.6,"h":13.62,"l":13.4752,"n":7,"o":13.62,"t":"2026-10-16T14:30:00Z","v":2944,"vw":13.57856},{"c":13.57,"h":13.645,"l":13.57,"n":10,"o":13.645,"t":"2026-10-16T14:35:00Z","v":1550,"vw":13.600247},{"c":13.4425,"h":13.57,"l":13.4425,"n":4,"o":13.57,"t":"2026-10-16T14:40:00Z","v":458,"vw":13.50966},{"c":13.7487,"h":13.7487,"l":13.7487,"n":1,"o":13.7487,"t":"2026-10-16T14:45:00Z","v":300,"vw":13.7487},{"c":13.55,"h":13.73,"l":13.55,"n":22,"o":13.73,"t":"2026-10-16T14:50:00Z","v":1072,"vw":13.657778},{"c":13.58,"h":13.58,"l":13.58,"n":5,"o":13.58,"t":"2026-10-16T14:55:00Z","v":529,"vw":13.58},{"c":13.65,"h":13.65,"l":13.58,"n":13,"o":13.62,"t":"2026-10-16T15:00:00Z","v":5611,"vw":13.607485},{"c":13.35,"h":13.55,"l":13.35,"n":45,"o":13.49,"t":"2026-10-16T15:05:00Z","v":14038,"vw":13.412134},{"c":13.505,"h":13.505,"l":13.38,"n":9,"o":13.38,"t":"2026-10-16T15:10:00Z","v":11552,"vw":13.495327},{"c":13.3726,"h":13.49,"l":13.3726,"n":16,"o":13.48,"t":"2026-10-16T15:15:00Z","v":3879,"vw":13.433598},{"c":13.305,"h":13.38,"l":13.28,"n":72,"o":13.38,"t":"2026-10-16T15:20:00Z","v":4931,"vw":13.315535},{"c":13.44,"h":13.44,"l":13.44,"n":6,"o":13.44,"t":"2026-10-16T15:25:00Z","v":2507,"vw":13.44},{"c":13.365,"h":13.365,"l":13.35,"n":7,"o":13.35,"t":"2026-10-16T15:30:00Z","v":398,"vw":13.36},{"c":13.29,"h":13.345,"l":13.29,"n":12,"o":13.29,"t":"2026-10-16T15:35:00Z","v":1392,"vw":13.320032},{"c":13.28,"h":13.29,"l":13.28,"n":9,"o":13.29,"t":"2026-10-16T15:40:00Z","v":1588,"vw":13.287139},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-16T15:45:00Z","v":100,"vw":13.24},{"c":13.17,"h":13.25,"l":13.17,"n":5,"o":13.2452,"t":"2026-10-16T15:50:00Z","v":5980,"vw":13.210217},{"c":13.07,"h":13.17,"l":13.07,"n":4,"o":13.1417,"t":"2026-10-16T15:55:00Z","v":1510,"vw":13.146227},{"c":13.16,"h":13.16,"l":13.14,"n":40,"o":13.14,"t":"2026-10-16T16:00:00Z","v":1150,"vw":13.1475},{"c":13.26,"h":13.2851,"l":13.25,"n":25,"o":13.25,"t":"2026-10-16T16:05:00Z","v":3965,"vw":13.263936},{"c":13.34,"h":13.34,"l":13.25,"n":12,"o":13.25,"t":"2026-10-16T16:10:00Z","v":1031,"vw":13.295},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-16T16:30:00Z","v":3036,"vw":13.25},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-10-16T16:50:00Z","v":400,"vw":13.11},{"c":13.1,"h":13.1,"l":13.07,"n":13,"o":13.07,"t":"2026-10-16T16:55:00Z","v":2120,"vw":13.085},{"c":12.96,"h":13.0288,"l":12.96,"n":45,"o":13,"t":"2026-10-16T17:00:00Z","v":5455,"vw":12.975972},{"c":12.8701,"h":12.95,"l":12.8701,"n":9,"o":12.95,"t":"2026-10-16T17:05:00Z","v":844,"vw":12.917241},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T17:10:00Z","v":200,"vw":12.8},{"c":12.7444,"h":12.7444,"l":12.715,"n":3,"o":12.715,"t":"2026-10-16T17:15:00Z","v":575,"vw":12.725691},{"c":12.6519,"h":12.73,"l":12.6519,"n":7,"o":12.72,"t":"2026-10-16T17:20:00Z","v":1416,"vw":12.6735},{"c":12.7,"h":12.73,"l":12.65,"n":8,"o":12.65,"t":"2026-10-16T17:25:00Z","v":924,"vw":12.672699},{"c":12.85,"h":12.85,"l":12.77,"n":10,"o":12.77,"t":"2026-10-16T17:30:00Z","v":584,"vw":12.802},{"c":12.8,"h":12.85,"l":12.8,"n":4,"o":12.85,"t":"2026-10-16T17:35:00Z","v":4400,"vw":12.840068},{"c":12.9299,"h":12.9299,"l":12.85,"n":36,"o":12.85,"t":"2026-10-16T17:40:00Z","v":34948,"vw":12.851254},{"c":12.8899,"h":12.8899,"l":12.8899,"n":5,"o":12.8899,"t":"2026-10-16T17:45:00Z","v":154,"vw":12.8899},{"c":12.78,"h":12.78,"l":12.77,"n":13,"o":12.77,"t":"2026-10-16T17:50:00Z","v":1146,"vw":12.770909},{"c":12.66,"h":12.78,"l":12.66,"n":11,"o":12.78,"t":"2026-10-16T17:55:00Z","v":1158,"vw":12.719591},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-16T18:00:00Z","v":120,"vw":12.63},{"c":12.715,"h":12.715,"l":12.64,"n":6,"o":12.7001,"t":"2026-10-16T18:05:00Z","v":2680,"vw":12.700654},{"c":12.725,"h":12.73,"l":12.725,"n":4,"o":12.73,"t":"2026-10-16T18:10:00Z","v":1333,"vw":12.729055},{"c":12.69,"h":12.75,"l":12.69,"n":8,"o":12.74,"t":"2026-10-16T18:15:00Z","v":1831,"vw":12.706622},{"c":12.68,"h":12.68,"l":12.64,"n":7,"o":12.65,"t":"2026-10-16T18:20:00Z","v":707,"vw":12.65882},{"c":12.6,"h":12.6,"l":12.6,"n":10,"o":12.6,"t":"2026-10-16T18:25:00Z","v":349,"vw":12.6},{"c":12.64,"h":12.65,"l":12.595,"n":31,"o":12.6142,"t":"2026-10-16T18:30:00Z","v":5003,"vw":12.638925},{"c":12.55,"h":12.64,"l":12.55,"n":9,"o":12.64,"t":"2026-10-16T18:35:00Z","v":1642,"vw":12.573226},{"c":12.6,"h":12.61,"l":12.6,"n":6,"o":12.6077,"t":"2026-10-16T18:40:00Z","v":2250,"vw":12.606609},{"c":12.5,"h":12.59,"l":12.5,"n":9,"o":12.59,"t":"2026-10-16T18:45:00Z","v":2075,"vw":12.5275},{"c":12.495,"h":12.5644,"l":12.495,"n":7,"o":12.5644,"t":"2026-10-16T18:50:00Z","v":689,"vw":12.523528},{"c":12.51,"h":12.51,"l":12.5,"n":19,"o":12.51,"t":"2026-10-16T19:00:00Z","v":6314,"vw":12.50296},{"c":12.4151,"h":12.4151,"l":12.4151,"n":3,"o":12.4151,"t":"2026-10-16T19:05:00Z","v":734,"vw":12.4151},{"c":12.67,"h":12.67,"l":12.45,"n":39,"o":12.45,"t":"2026-10-16T19:10:00Z","v":14498,"vw":12.616169},{"c":12.6,"h":12.6,"l":12.535,"n":6,"o":12.535,"t":"2026-10-16T19:20:00Z","v":588,"vw":12.569821},{"c":12.66,"h":12.66,"l":12.6,"n":10,"o":12.62,"t":"2026-10-16T19:25:00Z","v":1325,"vw":12.627347},{"c":12.76,"h":12.7695,"l":12.67,"n":14,"o":12.67,"t":"2026-10-16T19:30:00Z","v":1075,"vw":12.73775},{"c":12.7,"h":12.76,"l":12.646,"n":18,"o":12.76,"t":"2026-10-16T19:35:00Z","v":1576,"vw":12.698042},{"c":12.62,"h":12.7773,"l":12.62,"n":20,"o":12.7773,"t":"2026-10-16T19:40:00Z","v":1261,"vw":12.659445},{"c":12.75,"h":12.76,"l":12.705,"n":16,"o":12.705,"t":"2026-10-16T19:45:00Z","v":57917,"vw":12.749957},{"c":12.77,"h":12.8,"l":12.74,"n":163,"o":12.76,"t":"2026-10-16T19:50:00Z","v":19930,"vw":12.771996},{"c":12.85,"h":12.89,"l":12.76,"n":207,"o":12.76,"t":"2026-10-16T19:55:00Z","v":24755,"vw":12.831739},{"c":12.89,"h":12.89,"l":12.89,"n":7,"o":12.89,"t":"2026-10-16T20:00:00Z","v":415,"vw":12.89},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-16T21:10:00Z","v":151,"vw":12.92},{"c":12.67,"h":12.75,"l":12.67,"n":4,"o":12.75,"t":"2026-10-16T23:00:00Z","v":445,"vw":12.692857},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-16T23:15:00Z","v":100,"vw":12.7},{"c":12.7,"h":12.82,"l":12.7,"n":7,"o":12.82,"t":"2026-10-16T23:50:00Z","v":2195,"vw":12.813429},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T10:45:00Z","v":400,"vw":13},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-19T11:10:00Z","v":1000,"vw":12.96},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-19T11:15:00Z","v":100,"vw":12.95},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-19T13:10:00Z","v":100,"vw":12.93},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T13:15:00Z","v":235,"vw":12.9},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-19T13:20:00Z","v":790,"vw":13.03},{"c":13.14,"h":13.295,"l":12.98,"n":35,"o":12.98,"t":"2026-10-19T13:30:00Z","v":11974,"vw":13.140001},{"c":12.86,"h":13.16,"l":12.86,"n":15,"o":13.1063,"t":"2026-10-19T13:35:00Z","v":3546,"vw":12.971987},{"c":12.5,"h":12.9,"l":12.5,"n":33,"o":12.9,"t":"2026-10-19T13:40:00Z","v":9128,"vw":12.732237},{"c":12.25,"h":12.53,"l":12.25,"n":33,"o":12.515,"t":"2026-10-19T13:45:00Z","v":6293,"vw":12.394749},{"c":12.3,"h":12.42,"l":12.18,"n":30,"o":12.18,"t":"2026-10-19T13:50:00Z","v":9382,"vw":12.322006},{"c":12.2488,"h":12.325,"l":12.2488,"n":6,"o":12.3,"t":"2026-10-19T13:55:00Z","v":2355,"vw":12.296945},{"c":12.34,"h":12.5,"l":12.34,"n":36,"o":12.4998,"t":"2026-10-19T14:00:00Z","v":8964,"vw":12.41001},{"c":12.35,"h":12.4085,"l":12.35,"n":5,"o":12.4,"t":"2026-10-19T14:05:00Z","v":1107,"vw":12.398499},{"c":12.25,"h":12.47,"l":12.25,"n":13,"o":12.425,"t":"2026-10-19T14:10:00Z","v":1604,"vw":12.372964},{"c":12.5501,"h":12.585,"l":12.51,"n":8,"o":12.51,"t":"2026-10-19T14:15:00Z","v":8816,"vw":12.580131},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-19T14:20:00Z","v":419,"vw":12.55},{"c":12.41,"h":12.41,"l":12.4059,"n":2,"o":12.4059,"t":"2026-10-19T14:25:00Z","v":1100,"vw":12.406273},{"c":12.46,"h":12.46,"l":12.42,"n":3,"o":12.42,"t":"2026-10-19T14:30:00Z","v":300,"vw":12.446667},{"c":12.46,"h":12.46,"l":12.46,"n":9,"o":12.46,"t":"2026-10-19T14:35:00Z","v":149,"vw":12.46},{"c":12.545,"h":12.55,"l":12.525,"n":12,"o":12.55,"t":"2026-10-19T14:40:00Z","v":874,"vw":12.543046},{"c":12.55,"h":12.55,"l":12.55,"n":6,"o":12.55,"t":"2026-10-19T14:45:00Z","v":5122,"vw":12.55},{"c":12.615,"h":12.615,"l":12.615,"n":1,"o":12.615,"t":"2026-10-19T14:50:00Z","v":500,"vw":12.615},{"c":12.5994,"h":12.63,"l":12.57,"n":7,"o":12.614,"t":"2026-10-19T14:55:00Z","v":2981,"vw":12.611603},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-19T15:00:00Z","v":4000,"vw":12.52},{"c":12.55,"h":12.55,"l":12.55,"n":8,"o":12.55,"t":"2026-10-19T15:05:00Z","v":2557,"vw":12.55},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-19T15:10:00Z","v":395,"vw":12.7},{"c":12.725,"h":12.725,"l":12.655,"n":14,"o":12.655,"t":"2026-10-19T15:20:00Z","v":9197,"vw":12.684354},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-19T15:25:00Z","v":180,"vw":12.68},{"c":12.63,"h":12.63,"l":12.63,"n":4,"o":12.63,"t":"2026-10-19T15:30:00Z","v":723,"vw":12.63},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-19T15:35:00Z","v":200,"vw":12.7},{"c":12.6806,"h":12.6806,"l":12.6801,"n":2,"o":12.6801,"t":"2026-10-19T15:40:00Z","v":850,"vw":12.680306},{"c":12.7045,"h":12.7045,"l":12.7045,"n":1,"o":12.7045,"t":"2026-10-19T15:45:00Z","v":500,"vw":12.7045},{"c":12.66,"h":12.71,"l":12.66,"n":2,"o":12.71,"t":"2026-10-19T15:50:00Z","v":1604,"vw":12.691172},{"c":12.635,"h":12.635,"l":12.635,"n":1,"o":12.635,"t":"2026-10-19T16:00:00Z","v":1000,"vw":12.635},{"c":12.648,"h":12.648,"l":12.648,"n":1,"o":12.648,"t":"2026-10-19T16:10:00Z","v":2000,"vw":12.648},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-10-19T16:15:00Z","v":341,"vw":12.56},{"c":12.48,"h":12.53,"l":12.48,"n":7,"o":12.53,"t":"2026-10-19T16:20:00Z","v":1664,"vw":12.484545},{"c":12.45,"h":12.4747,"l":12.41,"n":27,"o":12.4747,"t":"2026-10-19T16:25:00Z","v":8364,"vw":12.426476},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-19T16:30:00Z","v":500,"vw":12.46},{"c":12.55,"h":12.565,"l":12.55,"n":4,"o":12.565,"t":"2026-10-19T16:40:00Z","v":6300,"vw":12.550238},{"c":12.5002,"h":12.5652,"l":12.4844,"n":4,"o":12.5652,"t":"2026-10-19T16:55:00Z","v":304,"vw":12.5166},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-19T17:00:00Z","v":2500,"vw":12.51},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-10-19T17:05:00Z","v":436,"vw":12.47},{"c":12.5,"h":12.52,"l":12.5,"n":3,"o":12.52,"t":"2026-10-19T17:15:00Z","v":850,"vw":12.502353},{"c":12.5077,"h":12.5077,"l":12.5077,"n":1,"o":12.5077,"t":"2026-10-19T17:25:00Z","v":600,"vw":12.5077},{"c":12.67,"h":12.67,"l":12.6301,"n":10,"o":12.6383,"t":"2026-10-19T17:40:00Z","v":1325,"vw":12.658418},{"c":12.585,"h":12.585,"l":12.58,"n":4,"o":12.58,"t":"2026-10-19T17:45:00Z","v":390,"vw":12.581333},{"c":12.56,"h":12.56,"l":12.53,"n":7,"o":12.54,"t":"2026-10-19T17:50:00Z","v":1601,"vw":12.554295},{"c":12.615,"h":12.615,"l":12.61,"n":7,"o":12.61,"t":"2026-10-19T17:55:00Z","v":1650,"vw":12.610455},{"c":12.58,"h":12.62,"l":12.58,"n":2,"o":12.62,"t":"2026-10-19T18:05:00Z","v":300,"vw":12.606667},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-19T18:10:00Z","v":200,"vw":12.64},{"c":12.635,"h":12.65,"l":12.635,"n":2,"o":12.65,"t":"2026-10-19T18:15:00Z","v":233,"vw":12.643562},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T18:25:00Z","v":100,"vw":12.56},{"c":12.6715,"h":12.78,"l":12.67,"n":10,"o":12.67,"t":"2026-10-19T18:30:00Z","v":8130,"vw":12.673105},{"c":12.69,"h":12.72,"l":12.69,"n":10,"o":12.72,"t":"2026-10-19T18:45:00Z","v":843,"vw":12.707576},{"c":12.64,"h":12.6809,"l":12.63,"n":21,"o":12.6809,"t":"2026-10-19T18:50:00Z","v":1187,"vw":12.661788},{"c":12.64,"h":12.67,"l":12.64,"n":4,"o":12.67,"t":"2026-10-19T18:55:00Z","v":1603,"vw":12.658757},{"c":12.8,"h":12.8,"l":12.75,"n":10,"o":12.75,"t":"2026-10-19T19:00:00Z","v":4668,"vw":12.754348},{"c":12.79,"h":12.81,"l":12.77,"n":21,"o":12.81,"t":"2026-10-19T19:05:00Z","v":7389,"vw":12.800558},{"c":12.7835,"h":12.79,"l":12.77,"n":3,"o":12.79,"t":"2026-10-19T19:10:00Z","v":4592,"vw":12.776684},{"c":12.94,"h":12.96,"l":12.81,"n":22,"o":12.81,"t":"2026-10-19T19:15:00Z","v":1832,"vw":12.881799},{"c":12.74,"h":12.97,"l":12.7376,"n":24,"o":12.97,"t":"2026-10-19T19:20:00Z","v":7548,"vw":12.784476},{"c":12.75,"h":12.75,"l":12.6838,"n":6,"o":12.71,"t":"2026-10-19T19:25:00Z","v":969,"vw":12.710807},{"c":12.78,"h":12.78,"l":12.735,"n":6,"o":12.7362,"t":"2026-10-19T19:30:00Z","v":596,"vw":12.74424},{"c":12.79,"h":12.79,"l":12.724,"n":5,"o":12.724,"t":"2026-10-19T19:35:00Z","v":887,"vw":12.735868},{"c":12.77,"h":12.845,"l":12.77,"n":15,"o":12.815,"t":"2026-10-19T19:40:00Z","v":2616,"vw":12.807284},{"c":12.81,"h":12.81,"l":12.7301,"n":4,"o":12.7301,"t":"2026-10-19T19:45:00Z","v":505,"vw":12.789407},{"c":12.82,"h":12.82,"l":12.75,"n":36,"o":12.77,"t":"2026-10-19T19:50:00Z","v":6275,"vw":12.769501},{"c":12.68,"h":12.75,"l":12.67,"n":40,"o":12.72,"t":"2026-10-19T19:55:00Z","v":6713,"vw":12.684325},{"c":12.73,"h":12.73,"l":12.73,"n":6,"o":12.73,"t":"2026-10-19T20:00:00Z","v":116,"vw":12.73},{"c":12.7,"h":12.7,"l":12.69,"n":13,"o":12.69,"t":"2026-10-19T20:05:00Z","v":9300,"vw":12.698064},{"c":12.65,"h":12.65,"l":12.59,"n":9,"o":12.59,"t":"2026-10-20T08:00:00Z","v":352,"vw":12.622973},{"c":12.338,"h":12.338,"l":12.338,"n":1,"o":12.338,"t":"2026-10-20T11:20:00Z","v":100,"vw":12.338},{"c":12.6,"h":12.6,"l":12.59,"n":4,"o":12.59,"t":"2026-10-20T11:25:00Z","v":2200,"vw":12.590465},{"c":12.52,"h":12.53,"l":12.52,"n":3,"o":12.53,"t":"2026-10-20T11:30:00Z","v":2400,"vw":12.526667},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-20T12:10:00Z","v":300,"vw":12.48},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T12:25:00Z","v":300,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T12:35:00Z","v":100,"vw":12.5},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-20T13:15:00Z","v":320,"vw":12.66},{"c":12.55,"h":12.775,"l":12.55,"n":27,"o":12.57,"t":"2026-10-20T13:30:00Z","v":3062,"vw":12.678975},{"c":12.61,"h":12.63,"l":12.54,"n":38,"o":12.54,"t":"2026-10-20T13:35:00Z","v":11128,"vw":12.622779},{"c":12.61,"h":12.655,"l":12.61,"n":9,"o":12.63,"t":"2026-10-20T13:40:00Z","v":3049,"vw":12.627574},{"c":12.81,"h":12.81,"l":12.61,"n":8,"o":12.61,"t":"2026-10-20T13:45:00Z","v":1680,"vw":12.790106},{"c":12.97,"h":13.0399,"l":12.9,"n":38,"o":12.9,"t":"2026-10-20T13:50:00Z","v":17526,"vw":12.998549},{"c":13.14,"h":13.14,"l":13,"n":13,"o":13,"t":"2026-10-20T13:55:00Z","v":2235,"vw":13.047798},{"c":12.85,"h":13.16,"l":12.85,"n":25,"o":13.145,"t":"2026-10-20T14:00:00Z","v":14049,"vw":13.100592},{"c":13.0022,"h":13.05,"l":12.96,"n":5,"o":12.96,"t":"2026-10-20T14:05:00Z","v":801,"vw":13.002075},{"c":13.08,"h":13.23,"l":13.06,"n":22,"o":13.06,"t":"2026-10-20T14:10:00Z","v":3228,"vw":13.168689},{"c":13.16,"h":13.16,"l":13.16,"n":5,"o":13.16,"t":"2026-10-20T14:15:00Z","v":742,"vw":13.16},{"c":13.06,"h":13.24,"l":13.05,"n":21,"o":13.23,"t":"2026-10-20T14:20:00Z","v":4932,"vw":13.092926},{"c":13.08,"h":13.09,"l":12.98,"n":22,"o":12.985,"t":"2026-10-20T14:25:00Z","v":6862,"vw":13.02153},{"c":13.1159,"h":13.16,"l":13.1159,"n":3,"o":13.16,"t":"2026-10-20T14:30:00Z","v":250,"vw":13.13795},{"c":13.2,"h":13.2,"l":13.19,"n":3,"o":13.19,"t":"2026-10-20T14:35:00Z","v":320,"vw":13.196667},{"c":13.21,"h":13.21,"l":13.16,"n":10,"o":13.16,"t":"2026-10-20T14:40:00Z","v":468,"vw":13.184276},{"c":13.23,"h":13.23,"l":13.19,"n":3,"o":13.19,"t":"2026-10-20T14:45:00Z","v":255,"vw":13.207778},{"c":13.21,"h":13.21,"l":13.17,"n":3,"o":13.17,"t":"2026-10-20T14:50:00Z","v":1100,"vw":13.180455},{"c":13.22,"h":13.28,"l":13.22,"n":3,"o":13.27,"t":"2026-10-20T14:55:00Z","v":309,"vw":13.255599},{"c":13.26,"h":13.29,"l":13.2121,"n":8,"o":13.29,"t":"2026-10-20T15:00:00Z","v":962,"vw":13.230639},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-10-20T15:05:00Z","v":606,"vw":13.26},{"c":13.01,"h":13.29,"l":13.01,"n":12,"o":13.2059,"t":"2026-10-20T15:10:00Z","v":1983,"vw":13.213897},{"c":13.12,"h":13.19,"l":13.09,"n":14,"o":13.09,"t":"2026-10-20T15:15:00Z","v":2023,"vw":13.12945},{"c":13.1,"h":13.13,"l":13.1,"n":5,"o":13.13,"t":"2026-10-20T15:20:00Z","v":5522,"vw":13.127273},{"c":13.075,"h":13.075,"l":13.075,"n":3,"o":13.075,"t":"2026-10-20T15:25:00Z","v":638,"vw":13.075},{"c":13.065,"h":13.075,"l":13.04,"n":9,"o":13.0682,"t":"2026-10-20T15:30:00Z","v":5915,"vw":13.062661},{"c":13.0343,"h":13.0343,"l":13.0343,"n":3,"o":13.0343,"t":"2026-10-20T15:35:00Z","v":315,"vw":13.0343},{"c":13.07,"h":13.12,"l":13.07,"n":14,"o":13.12,"t":"2026-10-20T15:40:00Z","v":4030,"vw":13.1015},{"c":13.06,"h":13.08,"l":13.06,"n":15,"o":13.08,"t":"2026-10-20T15:45:00Z","v":729,"vw":13.07},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-20T15:50:00Z","v":150,"vw":13.075},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-20T15:55:00Z","v":200,"vw":13.12},{"c":13.09,"h":13.1299,"l":13.09,"n":2,"o":13.1299,"t":"2026-10-20T16:00:00Z","v":367,"vw":13.113592},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-20T16:05:00Z","v":148,"vw":13.05},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-20T16:20:00Z","v":303,"vw":13},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-20T16:25:00Z","v":400,"vw":13},{"c":13.0142,"h":13.0142,"l":13.0142,"n":1,"o":13.0142,"t":"2026-10-20T16:30:00Z","v":100,"vw":13.0142},{"c":13.05,"h":13.1002,"l":13.05,"n":11,"o":13.1002,"t":"2026-10-20T16:40:00Z","v":1392,"vw":13.084428},{"c":12.9741,"h":12.9741,"l":12.9741,"n":1,"o":12.9741,"t":"2026-10-20T16:45:00Z","v":245,"vw":12.9741},{"c":12.875,"h":12.875,"l":12.87,"n":3,"o":12.87,"t":"2026-10-20T16:55:00Z","v":485,"vw":12.873125},{"c":12.9,"h":12.92,"l":12.9,"n":7,"o":12.92,"t":"2026-10-20T17:00:00Z","v":2957,"vw":12.901034},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-20T17:05:00Z","v":100,"vw":12.94},{"c":12.93,"h":12.97,"l":12.93,"n":3,"o":12.97,"t":"2026-10-20T17:15:00Z","v":516,"vw":12.961008},{"c":12.975,"h":12.975,"l":12.975,"n":1,"o":12.975,"t":"2026-10-20T17:25:00Z","v":240,"vw":12.975},{"c":13.039,"h":13.039,"l":13.039,"n":2,"o":13.039,"t":"2026-10-20T17:30:00Z","v":10000,"vw":13.039},{"c":13.055,"h":13.055,"l":13.045,"n":2,"o":13.045,"t":"2026-10-20T17:40:00Z","v":400,"vw":13.05},{"c":13.0251,"h":13.0251,"l":13.0251,"n":1,"o":13.0251,"t":"2026-10-20T17:45:00Z","v":500,"vw":13.0251},{"c":13.05,"h":13.05,"l":13.02,"n":2,"o":13.02,"t":"2026-10-20T17:50:00Z","v":420,"vw":13.037143},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-20T18:00:00Z","v":300,"vw":13.05},{"c":13.06,"h":13.0901,"l":13.05,"n":22,"o":13.07,"t":"2026-10-20T18:05:00Z","v":8844,"vw":13.073514},{"c":13.055,"h":13.075,"l":13.055,"n":4,"o":13.075,"t":"2026-10-20T18:10:00Z","v":290,"vw":13.067},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T18:15:00Z","v":320,"vw":13.06},{"c":13.009,"h":13.025,"l":13.004,"n":6,"o":13.025,"t":"2026-10-20T18:20:00Z","v":8116,"vw":13.006968},{"c":13.03,"h":13.03,"l":13.03,"n":4,"o":13.03,"t":"2026-10-20T18:25:00Z","v":400,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-10-20T18:30:00Z","v":250,"vw":13.03},{"c":12.9515,"h":12.9515,"l":12.9515,"n":2,"o":12.9515,"t":"2026-10-20T18:40:00Z","v":420,"vw":12.9515},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-20T19:05:00Z","v":100,"vw":13.09},{"c":13.08,"h":13.08,"l":12.9944,"n":4,"o":13.03,"t":"2026-10-20T19:10:00Z","v":1020,"vw":13.032341},{"c":12.94,"h":12.98,"l":12.94,"n":2,"o":12.98,"t":"2026-10-20T19:20:00Z","v":600,"vw":12.973333},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T19:30:00Z","v":100,"vw":12.98},{"c":12.88,"h":12.9,"l":12.88,"n":2,"o":12.9,"t":"2026-10-20T19:35:00Z","v":200,"vw":12.89},{"c":12.9001,"h":12.9001,"l":12.9001,"n":2,"o":12.9001,"t":"2026-10-20T19:40:00Z","v":1100,"vw":12.9001},{"c":12.93,"h":12.96,"l":12.9,"n":9,"o":12.96,"t":"2026-10-20T19:45:00Z","v":3885,"vw":12.9065},{"c":12.855,"h":12.855,"l":12.82,"n":9,"o":12.82,"t":"2026-10-20T19:50:00Z","v":960,"vw":12.845},{"c":12.8,"h":12.84,"l":12.76,"n":37,"o":12.84,"t":"2026-10-20T19:55:00Z","v":4155,"vw":12.781834},{"c":12.8,"h":12.8,"l":12.79,"n":11,"o":12.8,"t":"2026-10-20T20:00:00Z","v":3512,"vw":12.791168},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-20T20:10:00Z","v":150,"vw":12.79},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-20T20:20:00Z","v":100,"vw":12.93},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-20T20:30:00Z","v":299,"vw":12.86},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T21:40:00Z","v":200,"vw":12.88},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T21:45:00Z","v":500,"vw":12.98},{"c":12.85,"h":12.85,"l":12.85,"n":30,"o":12.85,"t":"2026-10-20T23:25:00Z","v":607,"vw":12.85},{"c":13.03,"h":13.03,"l":12.94,"n":15,"o":12.99,"t":"2026-10-21T10:35:00Z","v":1396,"vw":13},{"c":13.0957,"h":13.0957,"l":13.0957,"n":1,"o":13.0957,"t":"2026-10-21T12:00:00Z","v":100,"vw":13.0957},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T12:45:00Z","v":100,"vw":12.92},{"c":12.92,"h":12.93,"l":12.92,"n":4,"o":12.93,"t":"2026-10-21T13:00:00Z","v":2201,"vw":12.923182},{"c":12.87,"h":12.88,"l":12.87,"n":3,"o":12.88,"t":"2026-10-21T13:05:00Z","v":247,"vw":12.874065},{"c":12.86,"h":12.88,"l":12.86,"n":3,"o":12.88,"t":"2026-10-21T13:25:00Z","v":1053,"vw":12.875238},{"c":12.9,"h":12.9,"l":12.63,"n":51,"o":12.81,"t":"2026-10-21T13:30:00Z","v":9052,"vw":12.706893},{"c":13.2,"h":13.2,"l":12.7,"n":15,"o":12.7,"t":"2026-10-21T13:35:00Z","v":2283,"vw":12.98093},{"c":13.04,"h":13.2759,"l":13.02,"n":30,"o":13.2,"t":"2026-10-21T13:40:00Z","v":7456,"vw":13.180514},{"c":13.2,"h":13.2,"l":13.04,"n":14,"o":13.04,"t":"2026-10-21T13:45:00Z","v":1612,"vw":13.121789},{"c":12.99,"h":13.13,"l":12.99,"n":14,"o":13.13,"t":"2026-10-21T13:55:00Z","v":1446,"vw":13.109186},{"c":12.9098,"h":12.95,"l":12.85,"n":10,"o":12.95,"t":"2026-10-21T14:00:00Z","v":3844,"vw":12.904862},{"c":12.845,"h":12.845,"l":12.8,"n":7,"o":12.8,"t":"2026-10-21T14:05:00Z","v":1226,"vw":12.8075},{"c":12.77,"h":12.9,"l":12.77,"n":6,"o":12.9,"t":"2026-10-21T14:10:00Z","v":8155,"vw":12.893464},{"c":12.77,"h":12.8402,"l":12.74,"n":8,"o":12.76,"t":"2026-10-21T14:15:00Z","v":2714,"vw":12.776146},{"c":12.8315,"h":12.8315,"l":12.8315,"n":1,"o":12.8315,"t":"2026-10-21T14:20:00Z","v":1000,"vw":12.8315},{"c":12.7812,"h":12.7812,"l":12.7812,"n":2,"o":12.7812,"t":"2026-10-21T14:25:00Z","v":115,"vw":12.7812},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-21T14:30:00Z","v":500,"vw":12.89},{"c":12.87,"h":12.87,"l":12.82,"n":4,"o":12.85,"t":"2026-10-21T14:35:00Z","v":433,"vw":12.845699},{"c":12.95,"h":12.96,"l":12.95,"n":3,"o":12.96,"t":"2026-10-21T14:45:00Z","v":1551,"vw":12.953548},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-21T14:50:00Z","v":137,"vw":13.06},{"c":13.17,"h":13.17,"l":13.08,"n":10,"o":13.08,"t":"2026-10-21T15:10:00Z","v":1064,"vw":13.106714},{"c":13.18,"h":13.2,"l":13.16,"n":16,"o":13.18,"t":"2026-10-21T15:15:00Z","v":5974,"vw":13.179307},{"c":13.26,"h":13.28,"l":13.21,"n":9,"o":13.21,"t":"2026-10-21T15:20:00Z","v":5699,"vw":13.275472},{"c":13.36,"h":13.43,"l":13.26,"n":182,"o":13.26,"t":"2026-10-21T15:25:00Z","v":82456,"vw":13.419092},{"c":13.49,"h":13.53,"l":13.3355,"n":55,"o":13.376,"t":"2026-10-21T15:30:00Z","v":10496,"vw":13.467468},{"c":13.4995,"h":13.55,"l":13.4995,"n":13,"o":13.5,"t":"2026-10-21T15:35:00Z","v":1241,"vw":13.509843},{"c":13.5,"h":13.51,"l":13.46,"n":22,"o":13.47,"t":"2026-10-21T15:40:00Z","v":3783,"vw":13.473525},{"c":13.32,"h":13.505,"l":13.32,"n":46,"o":13.505,"t":"2026-10-21T15:45:00Z","v":5930,"vw":13.415471},{"c":13.31,"h":13.36,"l":13.31,"n":4,"o":13.36,"t":"2026-10-21T15:55:00Z","v":1910,"vw":13.343246},{"c":13.26,"h":13.3,"l":13.26,"n":3,"o":13.3,"t":"2026-10-21T16:00:00Z","v":1050,"vw":13.271429},{"c":13.23,"h":13.235,"l":13.23,"n":3,"o":13.235,"t":"2026-10-21T16:05:00Z","v":1000,"vw":13.230507},{"c":13.135,"h":13.135,"l":13.135,"n":2,"o":13.135,"t":"2026-10-21T16:15:00Z","v":742,"vw":13.135},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-21T16:30:00Z","v":300,"vw":13.16},{"c":13.19,"h":13.19,"l":13.12,"n":8,"o":13.12,"t":"2026-10-21T16:35:00Z","v":966,"vw":13.136098},{"c":13.15,"h":13.17,"l":13.15,"n":3,"o":13.17,"t":"2026-10-21T16:40:00Z","v":301,"vw":13.156667},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-21T16:55:00Z","v":400,"vw":13.01},{"c":12.91,"h":13.01,"l":12.91,"n":4,"o":13.01,"t":"2026-10-21T17:00:00Z","v":281,"vw":12.964545},{"c":12.97,"h":12.97,"l":12.955,"n":3,"o":12.955,"t":"2026-10-21T17:10:00Z","v":255,"vw":12.9625},{"c":12.915,"h":12.915,"l":12.91,"n":4,"o":12.91,"t":"2026-10-21T17:40:00Z","v":1100,"vw":12.910469},{"c":12.87,"h":12.94,"l":12.87,"n":4,"o":12.87,"t":"2026-10-21T17:45:00Z","v":1183,"vw":12.880222},{"c":12.83,"h":12.85,"l":12.81,"n":8,"o":12.85,"t":"2026-10-21T17:50:00Z","v":4325,"vw":12.818605},{"c":12.8,"h":12.82,"l":12.8,"n":8,"o":12.82,"t":"2026-10-21T17:55:00Z","v":344,"vw":12.81},{"c":12.78,"h":12.81,"l":12.78,"n":12,"o":12.81,"t":"2026-10-21T18:00:00Z","v":2435,"vw":12.797629},{"c":12.75,"h":12.8,"l":12.75,"n":10,"o":12.8,"t":"2026-10-21T18:05:00Z","v":1848,"vw":12.758934},{"c":12.75,"h":12.76,"l":12.75,"n":4,"o":12.76,"t":"2026-10-21T18:10:00Z","v":422,"vw":12.753789},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-21T18:30:00Z","v":500,"vw":12.81},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-21T18:35:00Z","v":800,"vw":12.85},{"c":12.75,"h":12.75,"l":12.7,"n":13,"o":12.75,"t":"2026-10-21T18:45:00Z","v":1353,"vw":12.724446},{"c":12.6901,"h":12.7,"l":12.65,"n":7,"o":12.7,"t":"2026-10-21T18:50:00Z","v":977,"vw":12.682446},{"c":12.6,"h":12.65,"l":12.6,"n":18,"o":12.65,"t":"2026-10-21T18:55:00Z","v":5213,"vw":12.617049},{"c":12.49,"h":12.53,"l":12.462,"n":21,"o":12.53,"t":"2026-10-21T19:00:00Z","v":4241,"vw":12.488043},{"c":12.45,"h":12.49,"l":12.45,"n":7,"o":12.49,"t":"2026-10-21T19:05:00Z","v":1711,"vw":12.47439},{"c":12.445,"h":12.49,"l":12.41,"n":101,"o":12.49,"t":"2026-10-21T19:10:00Z","v":86683,"vw":12.41549},{"c":12.4,"h":12.47,"l":12.35,"n":24,"o":12.47,"t":"2026-10-21T19:15:00Z","v":4181,"vw":12.393229},{"c":12.41,"h":12.41,"l":12.35,"n":12,"o":12.35,"t":"2026-10-21T19:20:00Z","v":1353,"vw":12.358182},{"c":12.42,"h":12.47,"l":12.418,"n":9,"o":12.418,"t":"2026-10-21T19:25:00Z","v":2313,"vw":12.444295},{"c":12.5562,"h":12.5562,"l":12.4471,"n":16,"o":12.4471,"t":"2026-10-21T19:30:00Z","v":2715,"vw":12.49459},{"c":12.61,"h":12.62,"l":12.595,"n":14,"o":12.6,"t":"2026-10-21T19:35:00Z","v":3349,"vw":12.60179},{"c":12.554,"h":12.62,"l":12.5501,"n":7,"o":12.58,"t":"2026-10-21T19:40:00Z","v":3051,"vw":12.56339},{"c":12.6,"h":12.61,"l":12.595,"n":17,"o":12.61,"t":"2026-10-21T19:45:00Z","v":1594,"vw":12.600732},{"c":12.49,"h":12.5403,"l":12.4563,"n":10,"o":12.5403,"t":"2026-10-21T19:50:00Z","v":1462,"vw":12.483821},{"c":12.3901,"h":12.4519,"l":12.3901,"n":44,"o":12.45,"t":"2026-10-21T19:55:00Z","v":11498,"vw":12.424589},{"c":12.4,"h":12.4,"l":12.4,"n":5,"o":12.4,"t":"2026-10-21T20:00:00Z","v":2804,"vw":12.4},{"c":12.7859,"h":12.7859,"l":12.7859,"n":2,"o":12.7859,"t":"2026-10-21T20:10:00Z","v":150,"vw":12.7859},{"c":12.5,"h":12.5,"l":12.49,"n":6,"o":12.49,"t":"2026-10-21T22:15:00Z","v":1270,"vw":12.496063},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-21T22:30:00Z","v":200,"vw":12.44},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-10-21T22:50:00Z","v":630,"vw":12.5},{"c":12.2796,"h":12.35,"l":12.1,"n":22,"o":12.35,"t":"2026-10-22T08:00:00Z","v":3066,"vw":12.205787},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-22T08:10:00Z","v":100,"vw":12.11},{"c":12.11,"h":12.11,"l":12.1,"n":66,"o":12.11,"t":"2026-10-22T08:20:00Z","v":2850,"vw":12.107182},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-22T08:25:00Z","v":100,"vw":12.1},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-22T08:35:00Z","v":1600,"vw":12.03},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-22T08:55:00Z","v":425,"vw":12},{"c":12.1616,"h":12.1616,"l":12.1616,"n":1,"o":12.1616,"t":"2026-10-22T11:20:00Z","v":100,"vw":12.1616},{"c":12.1686,"h":12.1686,"l":12.15,"n":3,"o":12.15,"t":"2026-10-22T11:50:00Z","v":717,"vw":12.152594},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-22T11:55:00Z","v":1450,"vw":12.15},{"c":12.2531,"h":12.2531,"l":12.2531,"n":1,"o":12.2531,"t":"2026-10-22T12:10:00Z","v":100,"vw":12.2531},{"c":12.11,"h":12.11,"l":12.1,"n":4,"o":12.11,"t":"2026-10-22T12:15:00Z","v":2903,"vw":12.109656},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:20:00Z","v":100,"vw":12.25},{"c":12.1783,"h":12.1783,"l":12.1783,"n":1,"o":12.1783,"t":"2026-10-22T12:25:00Z","v":120,"vw":12.1783},{"c":12.22,"h":12.2408,"l":12.22,"n":3,"o":12.2408,"t":"2026-10-22T12:45:00Z","v":450,"vw":12.229244},{"c":12.195,"h":12.195,"l":12.195,"n":3,"o":12.195,"t":"2026-10-22T12:50:00Z","v":500,"vw":12.195},{"c":12.2,"h":12.2,"l":12.195,"n":2,"o":12.195,"t":"2026-10-22T12:55:00Z","v":1109,"vw":12.199098},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-22T13:05:00Z","v":1108,"vw":12.14},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-22T13:10:00Z","v":507,"vw":12.25},{"c":12.22,"h":12.22,"l":12.17,"n":4,"o":12.17,"t":"2026-10-22T13:20:00Z","v":925,"vw":12.214444},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-22T13:25:00Z","v":300,"vw":12.4},{"c":12,"h":12.32,"l":11.95,"n":160,"o":12.32,"t":"2026-10-22T13:30:00Z","v":48845,"vw":12.036004},{"c":11.95,"h":12,"l":11.88,"n":74,"o":12,"t":"2026-10-22T13:35:00Z","v":14417,"vw":11.91598},{"c":11.79,"h":12.01,"l":11.75,"n":72,"o":11.92,"t":"2026-10-22T13:40:00Z","v":16552,"vw":11.840814},{"c":11.66,"h":11.8,"l":11.59,"n":91,"o":11.8,"t":"2026-10-22T13:45:00Z","v":16016,"vw":11.696153},{"c":11.65,"h":11.66,"l":11.545,"n":94,"o":11.65,"t":"2026-10-22T13:50:00Z","v":18813,"vw":11.610004},{"c":11.7746,"h":11.85,"l":11.6677,"n":79,"o":11.6677,"t":"2026-10-22T13:55:00Z","v":18573,"vw":11.795122},{"c":12.03,"h":12.1187,"l":11.81,"n":71,"o":11.81,"t":"2026-10-22T14:00:00Z","v":17281,"vw":11.982137},{"c":11.93,"h":12,"l":11.9017,"n":21,"o":11.95,"t":"2026-10-22T14:05:00Z","v":4449,"vw":11.979393},{"c":11.88,"h":12.1299,"l":11.88,"n":15,"o":11.93,"t":"2026-10-22T14:10:00Z","v":3728,"vw":11.933517},{"c":12.05,"h":12.0651,"l":11.9264,"n":15,"o":11.9264,"t":"2026-10-22T14:15:00Z","v":3595,"vw":12.009116},{"c":12.03,"h":12.03,"l":11.93,"n":18,"o":12,"t":"2026-10-22T14:20:00Z","v":7014,"vw":11.981003},{"c":11.87,"h":11.98,"l":11.77,"n":28,"o":11.98,"t":"2026-10-22T14:25:00Z","v":9898,"vw":11.827752},{"c":11.775,"h":11.93,"l":11.775,"n":9,"o":11.92,"t":"2026-10-22T14:30:00Z","v":1707,"vw":11.888783},{"c":11.77,"h":11.82,"l":11.75,"n":14,"o":11.7992,"t":"2026-10-22T14:35:00Z","v":2699,"vw":11.809859},{"c":11.87,"h":11.9135,"l":11.8,"n":7,"o":11.8,"t":"2026-10-22T14:40:00Z","v":605,"vw":11.869154},{"c":11.99,"h":12.06,"l":11.81,"n":21,"o":11.91,"t":"2026-10-22T14:45:00Z","v":6038,"vw":11.933647},{"c":11.99,"h":11.99,"l":11.925,"n":5,"o":11.925,"t":"2026-10-22T14:50:00Z","v":1880,"vw":11.932778},{"c":12,"h":12.01,"l":12,"n":6,"o":12.01,"t":"2026-10-22T14:55:00Z","v":1519,"vw":12.001385},{"c":11.975,"h":12.08,"l":11.9365,"n":15,"o":12.08,"t":"2026-10-22T15:00:00Z","v":4751,"vw":11.979029},{"c":11.81,"h":11.95,"l":11.7781,"n":54,"o":11.95,"t":"2026-10-22T15:05:00Z","v":1842,"vw":11.903491},{"c":11.825,"h":11.825,"l":11.805,"n":10,"o":11.805,"t":"2026-10-22T15:10:00Z","v":480,"vw":11.818333},{"c":11.87,"h":11.89,"l":11.82,"n":11,"o":11.82,"t":"2026-10-22T15:15:00Z","v":3767,"vw":11.866073},{"c":12,"h":12,"l":11.99,"n":6,"o":11.99,"t":"2026-10-22T15:20:00Z","v":599,"vw":11.995803},{"c":11.95,"h":12.03,"l":11.95,"n":6,"o":12,"t":"2026-10-22T15:25:00Z","v":511,"vw":11.995718},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-22T15:30:00Z","v":200,"vw":11.95},{"c":11.95,"h":11.95,"l":11.9347,"n":2,"o":11.9347,"t":"2026-10-22T15:40:00Z","v":300,"vw":11.9398},{"c":12.18,"h":12.2,"l":12.05,"n":26,"o":12.05,"t":"2026-10-22T15:50:00Z","v":8458,"vw":12.188194},{"c":12.19,"h":12.23,"l":12.1768,"n":9,"o":12.1768,"t":"2026-10-22T15:55:00Z","v":1027,"vw":12.20004},{"c":12.145,"h":12.145,"l":12.145,"n":3,"o":12.145,"t":"2026-10-22T16:00:00Z","v":282,"vw":12.145},{"c":12.23,"h":12.2489,"l":12.1578,"n":7,"o":12.1578,"t":"2026-10-22T16:05:00Z","v":2622,"vw":12.195227},{"c":12.125,"h":12.15,"l":12.12,"n":9,"o":12.15,"t":"2026-10-22T16:10:00Z","v":2450,"vw":12.133255},{"c":12.03,"h":12.08,"l":12.02,"n":14,"o":12.08,"t":"2026-10-22T16:20:00Z","v":2228,"vw":12.037548},{"c":11.98,"h":12.0024,"l":11.98,"n":5,"o":12.0024,"t":"2026-10-22T16:25:00Z","v":4176,"vw":11.992953},{"c":11.965,"h":11.965,"l":11.965,"n":1,"o":11.965,"t":"2026-10-22T16:30:00Z","v":100,"vw":11.965},{"c":11.98,"h":12,"l":11.91,"n":7,"o":11.92,"t":"2026-10-22T16:35:00Z","v":540,"vw":11.964151},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-22T16:40:00Z","v":100,"vw":11.9},{"c":11.87,"h":11.89,"l":11.87,"n":11,"o":11.88,"t":"2026-10-22T16:45:00Z","v":1400,"vw":11.880942},{"c":11.87,"h":11.8762,"l":11.79,"n":7,"o":11.8762,"t":"2026-10-22T16:50:00Z","v":2601,"vw":11.822615},{"c":11.86,"h":11.97,"l":11.86,"n":17,"o":11.97,"t":"2026-10-22T17:00:00Z","v":2651,"vw":11.907237},{"c":11.8105,"h":11.88,"l":11.8105,"n":5,"o":11.87,"t":"2026-10-22T17:05:00Z","v":2356,"vw":11.817644},{"c":11.83,"h":11.83,"l":11.79,"n":6,"o":11.81,"t":"2026-10-22T17:10:00Z","v":765,"vw":11.81},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-22T17:15:00Z","v":155,"vw":11.9},{"c":11.835,"h":11.89,"l":11.81,"n":13,"o":11.81,"t":"2026-10-22T17:20:00Z","v":2210,"vw":11.850727},{"c":11.86,"h":11.86,"l":11.8577,"n":2,"o":11.8577,"t":"2026-10-22T17:25:00Z","v":250,"vw":11.85862},{"c":11.8674,"h":11.9,"l":11.85,"n":10,"o":11.85,"t":"2026-10-22T17:30:00Z","v":1210,"vw":11.8783},{"c":11.82,"h":11.8786,"l":11.8,"n":9,"o":11.8786,"t":"2026-10-22T17:50:00Z","v":1228,"vw":11.854005},{"c":11.82,"h":11.83,"l":11.82,"n":6,"o":11.83,"t":"2026-10-22T17:55:00Z","v":1290,"vw":11.8272},{"c":11.7,"h":11.78,"l":11.7,"n":17,"o":11.7401,"t":"2026-10-22T18:00:00Z","v":3440,"vw":11.727665},{"c":11.7,"h":11.7,"l":11.6501,"n":48,"o":11.68,"t":"2026-10-22T18:05:00Z","v":10243,"vw":11.676656},{"c":11.72,"h":11.72,"l":11.66,"n":9,"o":11.7,"t":"2026-10-22T18:10:00Z","v":1349,"vw":11.708301},{"c":11.7,"h":11.7,"l":11.6592,"n":9,"o":11.67,"t":"2026-10-22T18:15:00Z","v":5874,"vw":11.696534},{"c":11.62,"h":11.7219,"l":11.62,"n":16,"o":11.7219,"t":"2026-10-22T18:20:00Z","v":1196,"vw":11.652502},{"c":11.57,"h":11.64,"l":11.55,"n":30,"o":11.64,"t":"2026-10-22T18:25:00Z","v":5363,"vw":11.598265},{"c":11.54,"h":11.56,"l":11.52,"n":14,"o":11.55,"t":"2026-10-22T18:30:00Z","v":4307,"vw":11.546561},{"c":11.58,"h":11.59,"l":11.525,"n":42,"o":11.525,"t":"2026-10-22T18:35:00Z","v":12651,"vw":11.573078},{"c":11.6,"h":11.6056,"l":11.56,"n":12,"o":11.6056,"t":"2026-10-22T18:40:00Z","v":2059,"vw":11.582605},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-22T18:45:00Z","v":105,"vw":11.6},{"c":11.69,"h":11.6999,"l":11.63,"n":10,"o":11.63,"t":"2026-10-22T18:50:00Z","v":2038,"vw":11.659807},{"c":11.7,"h":11.7701,"l":11.7,"n":6,"o":11.705,"t":"2026-10-22T18:55:00Z","v":640,"vw":11.71335},{"c":11.695,"h":11.695,"l":11.695,"n":3,"o":11.695,"t":"2026-10-22T19:00:00Z","v":1060,"vw":11.695},{"c":11.6101,"h":11.704,"l":11.61,"n":8,"o":11.65,"t":"2026-10-22T19:05:00Z","v":2113,"vw":11.671184},{"c":11.675,"h":11.675,"l":11.675,"n":3,"o":11.675,"t":"2026-10-22T19:10:00Z","v":215,"vw":11.675},{"c":11.635,"h":11.66,"l":11.635,"n":10,"o":11.64,"t":"2026-10-22T19:15:00Z","v":1046,"vw":11.64523},{"c":11.66,"h":11.66,"l":11.61,"n":13,"o":11.61,"t":"2026-10-22T19:20:00Z","v":1136,"vw":11.641758},{"c":11.73,"h":11.73,"l":11.645,"n":12,"o":11.645,"t":"2026-10-22T19:25:00Z","v":1459,"vw":11.670805},{"c":11.7483,"h":11.7483,"l":11.74,"n":6,"o":11.74,"t":"2026-10-22T19:30:00Z","v":2556,"vw":11.742768},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-22T19:35:00Z","v":350,"vw":11.72},{"c":11.685,"h":11.685,"l":11.685,"n":1,"o":11.685,"t":"2026-10-22T19:40:00Z","v":350,"vw":11.685},{"c":11.69,"h":11.69,"l":11.61,"n":28,"o":11.67,"t":"2026-10-22T19:45:00Z","v":4912,"vw":11.648657},{"c":11.78,"h":11.8,"l":11.7,"n":16,"o":11.7,"t":"2026-10-22T19:50:00Z","v":1393,"vw":11.767157},{"c":11.92,"h":11.92,"l":11.83,"n":98,"o":11.83,"t":"2026-10-22T19:55:00Z","v":18022,"vw":11.868802},{"c":11.9621,"h":11.9621,"l":11.89,"n":10,"o":11.89,"t":"2026-10-22T20:00:00Z","v":4004,"vw":11.899013},{"c":11.9085,"h":11.9085,"l":11.9085,"n":1,"o":11.9085,"t":"2026-10-22T20:05:00Z","v":211,"vw":11.9085},{"c":11.8,"h":11.8,"l":11.7572,"n":4,"o":11.7572,"t":"2026-10-22T21:35:00Z","v":300,"vw":11.779811},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-22T22:10:00Z","v":180,"vw":11.83},{"c":11.88,"h":11.88,"l":11.87,"n":3,"o":11.87,"t":"2026-10-22T22:50:00Z","v":450,"vw":11.873556},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-22T23:05:00Z","v":350,"vw":11.76}],"history":[{"c":25.3369,"h":25.3369,"l":23.34,"n":59,"o":24.58,"t":"2025-03-25T04:00:00Z","v":2722,"vw":24.346083},{"c":23.09,"h":23.829,"l":22.1668,"n":178,"o":22.28,"t":"2025-03-26T04:00:00Z","v":32525,"vw":22.933582},{"c":19.37,"h":21.77,"l":19.37,"n":139,"o":20.694,"t":"2025-03-27T04:00:00Z","v":11879,"vw":20.956976},{"c":18.43,"h":19.02,"l":17.079,"n":81,"o":18.97,"t":"2025-03-28T04:00:00Z","v":6098,"vw":18.218511},{"c":17.52,"h":17.67,"l":15.103,"n":61,"o":15.88,"t":"2025-03-31T04:00:00Z","v":4516,"vw":16.344933},{"c":19.13,"h":19.58,"l":17.98,"n":159,"o":18.23,"t":"2025-04-01T04:00:00Z","v":28409,"vw":18.873807},{"c":18.93,"h":20.28,"l":18.82,"n":291,"o":19.82,"t":"2025-04-02T04:00:00Z","v":37511,"vw":19.870769},{"c":14.51,"h":15.5,"l":14.12,"n":294,"o":15.5,"t":"2025-04-03T04:00:00Z","v":36065,"vw":14.674529},{"c":11.57,"h":13.21,"l":10.9725,"n":242,"o":13.21,"t":"2025-04-04T04:00:00Z","v":21378,"vw":11.394468},{"c":13.064,"h":14,"l":9.72,"n":300,"o":10.09,"t":"2025-04-07T04:00:00Z","v":59435,"vw":12.36276},{"c":11.99,"h":14.86,"l":11.45,"n":375,"o":14.86,"t":"2025-04-08T04:00:00Z","v":72235,"vw":12.994597},{"c":17.8882,"h":18.53,"l":11.61,"n":425,"o":11.88,"t":"2025-04-09T04:00:00Z","v":85732,"vw":15.575013},{"c":14.98,"h":16.41,"l":14.18,"n":224,"o":15.68,"t":"2025-04-10T04:00:00Z","v":33406,"vw":15.677701},{"c":14.6813,"h":14.6813,"l":13.33,"n":224,"o":14.54,"t":"2025-04-11T04:00:00Z","v":22037,"vw":13.731745},{"c":13.86,"h":16.0045,"l":13.7,"n":352,"o":16.0045,"t":"2025-04-14T04:00:00Z","v":43250,"vw":14.390053},{"c":13.39,"h":14.19,"l":12.88,"n":260,"o":13.65,"t":"2025-04-15T04:00:00Z","v":54652,"vw":13.534327},{"c":13.0005,"h":13.059,"l":12.13,"n":113,"o":12.47,"t":"2025-04-16T04:00:00Z","v":13163,"vw":12.626537},{"c":13.1788,"h":13.4,"l":12.44,"n":144,"o":12.99,"t":"2025-04-17T04:00:00Z","v":36407,"vw":13.096606},{"c":12.71,"h":12.71,"l":11.791,"n":149,"o":12.37,"t":"2025-04-21T04:00:00Z","v":18271,"vw":12.235497},{"c":14.612,"h":14.661,"l":13.19,"n":200,"o":13.19,"t":"2025-04-22T04:00:00Z","v":34270,"vw":14.211315},{"c":16.2,"h":17.959,"l":15.91,"n":594,"o":17.179,"t":"2025-04-23T04:00:00Z","v":118965,"vw":16.832491},{"c":17.7,"h":17.94,"l":15.74,"n":399,"o":15.74,"t":"2025-04-24T04:00:00Z","v":78510,"vw":17.471275},{"c":19.89,"h":20.34,"l":18.42,"n":664,"o":19,"t":"2025-04-25T04:00:00Z","v":95197,"vw":19.420459},{"c":20.7,"h":21.08,"l":19.03,"n":822,"o":19.99,"t":"2025-04-28T04:00:00Z","v":135683,"vw":20.424603},{"c":20.9,"h":21.3342,"l":19.75,"n":444,"o":20.39,"t":"2025-04-29T04:00:00Z","v":62633,"vw":20.869613},{"c":18.9,"h":19.28,"l":16.34,"n":759,"o":17.89,"t":"2025-04-30T04:00:00Z","v":88393,"vw":17.923548},{"c":19.87,"h":22,"l":19.48,"n":3273,"o":21.9,"t":"2025-05-01T04:00:00Z","v":388297,"vw":20.514589},{"c":18.09,"h":21.9255,"l":17.5,"n":7084,"o":20,"t":"2025-05-02T04:00:00Z","v":1112612,"vw":19.634617},{"c":18.92,"h":20.273,"l":17.39,"n":2487,"o":17.9,"t":"2025-05-05T04:00:00Z","v":447828,"vw":19.007685},{"c":16.81,"h":18.3407,"l":16.4,"n":1969,"o":18.08,"t":"2025-05-06T04:00:00Z","v":346369,"vw":17.212887},{"c":15.37,"h":17.29,"l":14.59,"n":1609,"o":16.58,"t":"2025-05-07T04:00:00Z","v":279894,"vw":15.632819},{"c":16.11,"h":16.63,"l":15.4,"n":1908,"o":16.12,"t":"2025-05-08T04:00:00Z","v":535932,"vw":16.112122},{"c":16.24,"h":17.5,"l":15.42,"n":1665,"o":16.61,"t":"2025-05-09T04:00:00Z","v":370292,"vw":16.403868},{"c":16.99,"h":18.025,"l":16.63,"n":1934,"o":17.99,"t":"2025-05-12T04:00:00Z","v":391217,"vw":17.198628},{"c":17.59,"h":18.6,"l":17.3,"n":1772,"o":17.44,"t":"2025-05-13T04:00:00Z","v":332839,"vw":17.790296},{"c":21.41,"h":22.9078,"l":17.8415,"n":4846,"o":18.1,"t":"2025-05-14T04:00:00Z","v":871826,"vw":20.8787},{"c":17.51,"h":20.29,"l":17.2,"n":7350,"o":20.27,"t":"2025-05-15T04:00:00Z","v":1543326,"vw":18.172926},{"c":17.35,"h":18.81,"l":16.561,"n":5169,"o":18.81,"t":"2025-05-16T04:00:00Z","v":805034,"vw":17.344743},{"c":15.73,"h":16.31,"l":14.5812,"n":4492,"o":14.76,"t":"2025-05-19T04:00:00Z","v":649848,"vw":15.828806},{"c":15,"h":15.6676,"l":14.68,"n":2768,"o":15.58,"t":"2025-05-20T04:00:00Z","v":511161,"vw":15.040773},{"c":12.22,"h":14.3,"l":11.945,"n":6759,"o":14.3,"t":"2025-05-21T04:00:00Z","v":1550674,"vw":12.815743},{"c":12.82,"h":13.379,"l":12.19,"n":3615,"o":12.65,"t":"2025-05-22T04:00:00Z","v":761857,"vw":12.792777},{"c":13.42,"h":13.81,"l":12,"n":4839,"o":12.04,"t":"2025-05-23T04:00:00Z","v":777845,"vw":13.304441},{"c":14.5,"h":14.52,"l":13.04,"n":2840,"o":14.19,"t":"2025-05-27T04:00:00Z","v":512649,"vw":13.948018},{"c":14.72,"h":15,"l":14.04,"n":3977,"o":14.52,"t":"2025-05-28T04:00:00Z","v":453692,"vw":14.614209},{"c":15.7,"h":17,"l":15.27,"n":6288,"o":15.68,"t":"2025-05-29T04:00:00Z","v":1080561,"vw":15.984714},{"c":16.58,"h":16.67,"l":14.975,"n":3356,"o":15.12,"t":"2025-05-30T04:00:00Z","v":593439,"vw":15.824798},{"c":16.5,"h":16.9998,"l":15.76,"n":3183,"o":15.765,"t":"2025-06-02T04:00:00Z","v":426731,"vw":16.527155},{"c":16.16,"h":17.48,"l":15.89,"n":3593,"o":16.64,"t":"2025-06-03T04:00:00Z","v":492534,"vw":16.675168},{"c":18.29,"h":18.685,"l":16.16,"n":4634,"o":16.21,"t":"2025-06-04T04:00:00Z","v":686227,"vw":17.793831},{"c":16.42,"h":18.57,"l":16.29,"n":3745,"o":18.32,"t":"2025-06-05T04:00:00Z","v":523986,"vw":17.461156},{"c":19.06,"h":19.06,"l":16.61,"n":3221,"o":16.85,"t":"2025-06-06T04:00:00Z","v":571483,"vw":18.110324},{"c":17.91,"h":19.25,"l":17.5501,"n":3035,"o":18.67,"t":"2025-06-09T04:00:00Z","v":451148,"vw":18.398081},{"c":17.78,"h":18.31,"l":17.24,"n":2396,"o":17.52,"t":"2025-06-10T04:00:00Z","v":330455,"vw":17.617038},{"c":17.16,"h":18.78,"l":16.93,"n":4015,"o":17.86,"t":"2025-06-11T04:00:00Z","v":587514,"vw":17.973653},{"c":17.48,"h":18,"l":15.86,"n":4023,"o":16.62,"t":"2025-06-12T04:00:00Z","v":440543,"vw":17.010208},{"c":17.99,"h":18.6632,"l":16.2,"n":3832,"o":16.25,"t":"2025-06-13T04:00:00Z","v":569512,"vw":17.867458},{"c":20.44,"h":20.52,"l":18.96,"n":5158,"o":18.99,"t":"2025-06-16T04:00:00Z","v":596280,"vw":19.925935},{"c":22.88,"h":26.88,"l":22.5,"n":11652,"o":22.84,"t":"2025-06-17T04:00:00Z","v":1516619,"vw":24.447962},{"c":25.52,"h":26.3515,"l":22.43,"n":7271,"o":22.48,"t":"2025-06-18T04:00:00Z","v":848354,"vw":24.974269},{"c":24.7,"h":27.75,"l":24.28,"n":5979,"o":25.64,"t":"2025-06-20T04:00:00Z","v":686031,"vw":25.716865},{"c":22.82,"h":25.5222,"l":22.6001,"n":7100,"o":23.35,"t":"2025-06-23T04:00:00Z","v":737169,"vw":23.907546},{"c":25.16,"h":26.1389,"l":23.5,"n":4450,"o":23.5,"t":"2025-06-24T04:00:00Z","v":512743,"vw":25.404004},{"c":25.38,"h":29.79,"l":25.34,"n":6407,"o":28.75,"t":"2025-06-25T04:00:00Z","v":887799,"vw":27.26244},{"c":26.19,"h":27.2827,"l":25.1278,"n":4240,"o":26.8,"t":"2025-06-26T04:00:00Z","v":643857,"vw":26.416496},{"c":25.83,"h":26.75,"l":24.52,"n":4802,"o":26.03,"t":"2025-06-27T04:00:00Z","v":612482,"vw":25.652609},{"c":28.49,"h":30.17,"l":27.18,"n":6467,"o":27.6,"t":"2025-06-30T04:00:00Z","v":719662,"vw":28.867701},{"c":29.3,"h":30.74,"l":27.12,"n":3969,"o":29.21,"t":"2025-07-01T04:00:00Z","v":433630,"vw":28.739131},{"c":31.83,"h":33.85,"l":29.05,"n":6510,"o":29.14,"t":"2025-07-02T04:00:00Z","v":816739,"vw":32.240806},{"c":30.81,"h":32.2,"l":30.34,"n":2632,"o":32.02,"t":"2025-07-03T04:00:00Z","v":346765,"vw":31.307952},{"c":29.59,"h":30.175,"l":28,"n":4082,"o":30.06,"t":"2025-07-07T04:00:00Z","v":469887,"vw":28.980116},{"c":26.66,"h":30.4299,"l":26.3803,"n":4668,"o":29.88,"t":"2025-07-08T04:00:00Z","v":468085,"vw":27.385539},{"c":26.54,"h":26.94,"l":24.98,"n":3407,"o":26.8,"t":"2025-07-09T04:00:00Z","v":379120,"vw":25.929778},{"c":25.53,"h":27.56,"l":24.93,"n":3259,"o":27.41,"t":"2025-07-10T04:00:00Z","v":322151,"vw":25.663156},{"c":26.42,"h":27.083,"l":24.9358,"n":3226,"o":25.01,"t":"2025-07-11T04:00:00Z","v":340759,"vw":26.183128},{"c":26.73,"h":28.13,"l":26.3201,"n":3286,"o":26.62,"t":"2025-07-14T04:00:00Z","v":358427,"vw":27.218039},{"c":26.19,"h":27.25,"l":25.45,"n":3370,"o":27.22,"t":"2025-07-15T04:00:00Z","v":359911,"vw":26.20454},{"c":25.9,"h":26.52,"l":23.75,"n":4640,"o":26.07,"t":"2025-07-16T04:00:00Z","v":575350,"vw":24.872332},{"c":25.25,"h":26.765,"l":24.6603,"n":2419,"o":25.93,"t":"2025-07-17T04:00:00Z","v":275605,"vw":25.557993},{"c":27.26,"h":27.58,"l":23.706,"n":5461,"o":25.25,"t":"2025-07-18T04:00:00Z","v":692558,"vw":25.671468},{"c":26.55,"h":27.82,"l":25.9805,"n":4472,"o":26.43,"t":"2025-07-21T04:00:00Z","v":435084,"vw":26.690265},{"c":26.32,"h":27.07,"l":23.8,"n":4599,"o":26.27,"t":"2025-07-22T04:00:00Z","v":558663,"vw":25.805102},{"c":26.52,"h":28.676252,"l":25.87,"n":5838,"o":26.8,"t":"2025-07-23T04:00:00Z","v":651553,"vw":27.286134},{"c":27.14,"h":28.11,"l":25.2663,"n":4366,"o":27.15,"t":"2025-07-24T04:00:00Z","v":530945,"vw":26.652306},{"c":27.72,"h":28.86,"l":27.07,"n":2684,"o":27.83,"t":"2025-07-25T04:00:00Z","v":300257,"vw":27.979736},{"c":28.4273,"h":28.95,"l":26.91,"n":3208,"o":28.01,"t":"2025-07-28T04:00:00Z","v":304273,"vw":27.92489},{"c":26.01,"h":28.41,"l":24.71,"n":5814,"o":28.38,"t":"2025-07-29T04:00:00Z","v":715093,"vw":25.996218},{"c":27.5678,"h":27.785,"l":25.6604,"n":2808,"o":25.91,"t":"2025-07-30T04:00:00Z","v":291385,"vw":27.033723},{"c":31.86,"h":32.3,"l":29.47,"n":15312,"o":31.41,"t":"2025-07-31T04:00:00Z","v":1801770,"vw":30.79588},{"c":42.41,"h":45.74,"l":38.29,"n":20946,"o":39.74,"t":"2025-08-01T04:00:00Z","v":2056998,"vw":42.648959},{"c":48.61,"h":49.24,"l":42.84,"n":11662,"o":44.11,"t":"2025-08-04T04:00:00Z","v":975569,"vw":46.968002},{"c":47.21,"h":51.75,"l":46.4,"n":9279,"o":47.12,"t":"2025-08-05T04:00:00Z","v":635904,"vw":49.554617},{"c":53.75,"h":53.75,"l":46.95,"n":8680,"o":47.07,"t":"2025-08-06T04:00:00Z","v":658356,"vw":51.602635},{"c":53.22,"h":55.59,"l":50.1316,"n":9188,"o":55.49,"t":"2025-08-07T04:00:00Z","v":614347,"vw":52.8515},{"c":54.94,"h":56.6,"l":51.63,"n":5281,"o":53.05,"t":"2025-08-08T04:00:00Z","v":354550,"vw":54.385213},{"c":57.67,"h":59.8,"l":53.0401,"n":5241,"o":54.575,"t":"2025-08-11T04:00:00Z","v":336995,"vw":57.636001},{"c":59.21,"h":62.1056,"l":57.38,"n":5369,"o":57.5,"t":"2025-08-12T04:00:00Z","v":374867,"vw":60.358875},{"c":65.08,"h":66.21,"l":59.47,"n":7916,"o":59.86,"t":"2025-08-13T04:00:00Z","v":595293,"vw":63.237123},{"c":69.47,"h":70.49,"l":61.83,"n":7339,"o":61.91,"t":"2025-08-14T04:00:00Z","v":644587,"vw":68.120382},{"c":71.42,"h":72.02,"l":65.31,"n":5877,"o":69.14,"t":"2025-08-15T04:00:00Z","v":421337,"vw":69.088945},{"c":68.6,"h":74.88,"l":66.1,"n":7265,"o":71.1,"t":"2025-08-18T04:00:00Z","v":445711,"vw":69.724198},{"c":60.82,"h":66.64,"l":59.3705,"n":8532,"o":66.13,"t":"2025-08-19T04:00:00Z","v":635227,"vw":62.037384},{"c":55.7325,"h":58.64,"l":48.77,"n":14156,"o":56.96,"t":"2025-08-20T04:00:00Z","v":983359,"vw":52.875922},{"c":55.72,"h":57.1,"l":54.18,"n":4264,"o":54.91,"t":"2025-08-21T04:00:00Z","v":401076,"vw":55.803132},{"c":54.87,"h":61.49,"l":53.2078,"n":7701,"o":54.05,"t":"2025-08-22T04:00:00Z","v":726348,"vw":57.777372},{"c":56.18,"h":57.5,"l":52.75,"n":4364,"o":53.13,"t":"2025-08-25T04:00:00Z","v":355934,"vw":55.698577},{"c":56.1239,"h":56.34,"l":53.81,"n":2705,"o":55.03,"t":"2025-08-26T04:00:00Z","v":190775,"vw":55.43997},{"c":51.72,"h":59.6,"l":50.27,"n":5816,"o":56.42,"t":"2025-08-27T04:00:00Z","v":469885,"vw":54.043108},{"c":58.5,"h":59.32,"l":52.3225,"n":5583,"o":52.39,"t":"2025-08-28T04:00:00Z","v":475374,"vw":56.555324},{"c":58.3053,"h":59.7894,"l":55.44,"n":3453,"o":58.22,"t":"2025-08-29T04:00:00Z","v":312646,"vw":57.464724},{"c":55.6641,"h":57.23,"l":52.33,"n":4432,"o":55.35,"t":"2025-09-02T04:00:00Z","v":387592,"vw":54.694105},{"c":57.21,"h":65.49,"l":55.01,"n":10264,"o":58.9,"t":"2025-09-03T04:00:00Z","v":896422,"vw":60.108144},{"c":61.8452,"h":62.856,"l":57.38,"n":5721,"o":58.4,"t":"2025-09-04T04:00:00Z","v":550094,"vw":60.181994},{"c":65.86,"h":66.47,"l":60.8004,"n":7097,"o":63.28,"t":"2025-09-05T04:00:00Z","v":576327,"vw":63.945362},{"c":60.59,"h":69.58,"l":60.44,"n":6946,"o":68.56,"t":"2025-09-08T04:00:00Z","v":499349,"vw":65.431702},{"c":65.78,"h":65.78,"l":61.48,"n":4424,"o":62.88,"t":"2025-09-09T04:00:00Z","v":329163,"vw":63.462419},{"c":76.17,"h":77.1,"l":68.24,"n":7082,"o":68.24,"t":"2025-09-10T04:00:00Z","v":492469,"vw":73.48147},{"c":76.855,"h":80.4,"l":75.1217,"n":5005,"o":77.14,"t":"2025-09-11T04:00:00Z","v":306524,"vw":77.980943},{"c":73.28,"h":80.025,"l":71.33,"n":4748,"o":78.36,"t":"2025-09-12T04:00:00Z","v":322507,"vw":74.342924},{"c":78.6,"h":79.4524,"l":73.41,"n":3763,"o":73.8,"t":"2025-09-15T04:00:00Z","v":304137,"vw":76.549901},{"c":80.02,"h":81,"l":76.59,"n":3418,"o":79.71,"t":"2025-09-16T04:00:00Z","v":206646,"vw":78.992198},{"c":80.5,"h":82.3567,"l":70.02,"n":12993,"o":78.63,"t":"2025-09-17T04:00:00Z","v":929586,"vw":76.290798},{"c":82.47,"h":89.84,"l":82.17,"n":6480,"o":82.94,"t":"2025-09-18T04:00:00Z","v":399372,"vw":87.076994},{"c":78.5,"h":82.775,"l":70.8,"n":13111,"o":82.35,"t":"2025-09-19T04:00:00Z","v":772169,"vw":75.037143},{"c":74.62,"h":77.5,"l":72.02,"n":7756,"o":74.27,"t":"2025-09-22T04:00:00Z","v":459475,"vw":74.495606},{"c":62.71,"h":73,"l":62.19,"n":14137,"o":73,"t":"2025-09-23T04:00:00Z","v":740333,"vw":66.96306},{"c":61.95,"h":66.31,"l":61.5065,"n":6524,"o":64.8,"t":"2025-09-24T04:00:00Z","v":357132,"vw":63.99037},{"c":60.22,"h":62.19,"l":55.69,"n":5162,"o":57.42,"t":"2025-09-25T04:00:00Z","v":283629,"vw":59.330789},{"c":64.1341,"h":64.24,"l":59.4,"n":5079,"o":61.47,"t":"2025-09-26T04:00:00Z","v":298007,"vw":61.962433},{"c":65,"h":67.2,"l":63.59,"n":5007,"o":66.42,"t":"2025-09-29T04:00:00Z","v":309207,"vw":65.345841},{"c":58.46,"h":64.13,"l":56,"n":9156,"o":64.13,"t":"2025-09-30T04:00:00Z","v":580153,"vw":58.120577},{"c":44.63,"h":52.3621,"l":44.4,"n":44161,"o":49.79,"t":"2025-10-01T04:00:00Z","v":2361648,"vw":47.888522},{"c":43.67,"h":47.3,"l":42.8806,"n":21382,"o":46.68,"t":"2025-10-02T04:00:00Z","v":1186923,"vw":44.420129},{"c":46.46,"h":49.01,"l":45.76,"n":19308,"o":48.53,"t":"2025-10-03T04:00:00Z","v":1147712,"vw":47.129902},{"c":44.95,"h":48.14,"l":42.8,"n":14295,"o":46.75,"t":"2025-10-06T04:00:00Z","v":874986,"vw":45.455487},{"c":45.8,"h":47.47,"l":44.355,"n":9380,"o":46.21,"t":"2025-10-07T04:00:00Z","v":577614,"vw":46.102464},{"c":44.2901,"h":45.956,"l":41.06,"n":15636,"o":45.9,"t":"2025-10-08T04:00:00Z","v":1035385,"vw":42.943256},{"c":48.28,"h":48.51,"l":42.9442,"n":12372,"o":44.25,"t":"2025-10-09T04:00:00Z","v":889159,"vw":46.088652},{"c":42.25,"h":49.4799,"l":41.9119,"n":12929,"o":49.31,"t":"2025-10-10T04:00:00Z","v":926359,"vw":45.862485},{"c":44.38,"h":44.795,"l":42,"n":5500,"o":43.7,"t":"2025-10-13T04:00:00Z","v":414254,"vw":43.598044},{"c":41.16,"h":45.1387,"l":40.5101,"n":7686,"o":42.58,"t":"2025-10-14T04:00:00Z","v":589317,"vw":42.885615},{"c":43.09,"h":44.17,"l":41.44,"n":4821,"o":43.19,"t":"2025-10-15T04:00:00Z","v":356067,"vw":42.791931},{"c":42.1547,"h":44.21,"l":40.95,"n":4854,"o":43.96,"t":"2025-10-16T04:00:00Z","v":341747,"vw":42.253835},{"c":40.49,"h":42.9029,"l":37.94,"n":5913,"o":40.8,"t":"2025-10-17T04:00:00Z","v":403390,"vw":40.187456},{"c":43.63,"h":47.08,"l":42.8142,"n":8008,"o":43.22,"t":"2025-10-20T04:00:00Z","v":735119,"vw":45.130019},{"c":44.92,"h":46.1764,"l":43.8083,"n":5631,"o":46.11,"t":"2025-10-21T04:00:00Z","v":448746,"vw":44.835464},{"c":41.19,"h":44.5,"l":38.72,"n":6039,"o":44.25,"t":"2025-10-22T04:00:00Z","v":544217,"vw":41.138965},{"c":42.79,"h":44.52,"l":42.47,"n":3547,"o":42.58,"t":"2025-10-23T04:00:00Z","v":319337,"vw":43.357936},{"c":48.28,"h":49.0023,"l":44.6212,"n":7660,"o":45.04,"t":"2025-10-24T04:00:00Z","v":582270,"vw":47.029375},{"c":50.58,"h":53.03,"l":49.41,"n":8328,"o":51,"t":"2025-10-27T04:00:00Z","v":503995,"vw":51.052599},{"c":47.74,"h":52.1901,"l":47.65,"n":6765,"o":52.04,"t":"2025-10-28T04:00:00Z","v":396694,"vw":48.953743},{"c":46.74,"h":48.12,"l":44.09,"n":7896,"o":47.1,"t":"2025-10-29T04:00:00Z","v":581792,"vw":46.286876},{"c":39.6,"h":46.01,"l":39.3,"n":22948,"o":46.01,"t":"2025-10-30T04:00:00Z","v":1746637,"vw":41.813122},{"c":45.3,"h":54,"l":44.93,"n":30517,"o":49.21,"t":"2025-10-31T04:00:00Z","v":2964516,"vw":50.149439},{"c":43.54,"h":47.4,"l":41,"n":12984,"o":46.22,"t":"2025-11-03T05:00:00Z","v":948152,"vw":43.746897},{"c":36.26,"h":41.2429,"l":36.06,"n":11299,"o":40.55,"t":"2025-11-04T05:00:00Z","v":943284,"vw":38.03219},{"c":39.36,"h":40.57,"l":35.7074,"n":6357,"o":36.37,"t":"2025-11-05T05:00:00Z","v":622231,"vw":38.219032},{"c":34.35,"h":39.385,"l":34.055,"n":5766,"o":39.22,"t":"2025-11-06T05:00:00Z","v":520397,"vw":36.133899},{"c":38.4,"h":38.61,"l":30.6701,"n":8693,"o":32.22,"t":"2025-11-07T05:00:00Z","v":832811,"vw":34.704717},{"c":42.045,"h":43.7,"l":39.86,"n":6844,"o":40.45,"t":"2025-11-10T05:00:00Z","v":745101,"vw":41.882812},{"c":43.78,"h":44.85,"l":40.91,"n":5750,"o":40.91,"t":"2025-11-11T05:00:00Z","v":404561,"vw":43.624024},{"c":41.48,"h":45.74,"l":40.43,"n":5091,"o":44.48,"t":"2025-11-12T05:00:00Z","v":429284,"vw":42.422361},{"c":36,"h":41.32,"l":34.4086,"n":7728,"o":41.32,"t":"2025-11-13T05:00:00Z","v":602310,"vw":36.4512},{"c":37.38,"h":39.37,"l":33.99,"n":5247,"o":34.93,"t":"2025-11-14T05:00:00Z","v":640166,"vw":37.60445},{"c":35.05,"h":37.79,"l":34.2877,"n":3789,"o":36.25,"t":"2025-11-17T05:00:00Z","v":214744,"vw":35.855385},{"c":34.4,"h":35.75,"l":32.7,"n":3796,"o":33.99,"t":"2025-11-18T05:00:00Z","v":400296,"vw":34.058416},{"c":35.3,"h":36.85,"l":34.27,"n":2463,"o":34.31,"t":"2025-11-19T05:00:00Z","v":237087,"vw":35.680294},{"c":33.05,"h":38,"l":31.765,"n":4312,"o":37.36,"t":"2025-11-20T05:00:00Z","v":329872,"vw":34.690085},{"c":33.56,"h":35.83,"l":32.35,"n":4019,"o":33.79,"t":"2025-11-21T05:00:00Z","v":372043,"vw":34.313677},{"c":37.68,"h":37.95,"l":34,"n":5276,"o":34.22,"t":"2025-11-24T05:00:00Z","v":507403,"vw":36.510689},{"c":46.75,"h":47.25,"l":38.25,"n":8653,"o":38.81,"t":"2025-11-25T05:00:00Z","v":890619,"vw":43.235649},{"c":42.13,"h":47.6121,"l":41.92,"n":5170,"o":45.83,"t":"2025-11-26T05:00:00Z","v":502525,"vw":44.857976},{"c":45.64,"h":46.18,"l":41.95,"n":3198,"o":42.61,"t":"2025-11-28T05:00:00Z","v":423721,"vw":44.888739},{"c":48.41,"h":49.71,"l":43.13,"n":7583,"o":43.65,"t":"2025-12-01T05:00:00Z","v":802980,"vw":47.378174},{"c":48.12,"h":51.998,"l":47.81,"n":5967,"o":49.05,"t":"2025-12-02T05:00:00Z","v":536190,"vw":49.717837},{"c":47.38,"h":49.42,"l":46.93,"n":2492,"o":47.93,"t":"2025-12-03T05:00:00Z","v":187600,"vw":48.213414},{"c":48.08,"h":49.281,"l":44.82,"n":3382,"o":47.59,"t":"2025-12-04T05:00:00Z","v":262673,"vw":46.910465},{"c":52.88,"h":54.44,"l":48.65,"n":8481,"o":48.65,"t":"2025-12-05T05:00:00Z","v":749434,"vw":52.23327},{"c":54.11,"h":54.66,"l":49.04,"n":4750,"o":51.37,"t":"2025-12-08T05:00:00Z","v":374668,"vw":52.341764},{"c":53.7,"h":54.3,"l":51.01,"n":3033,"o":51.6,"t":"2025-12-09T05:00:00Z","v":249081,"vw":52.874952},{"c":54.68,"h":55.64,"l":51.68,"n":3267,"o":53.01,"t":"2025-12-10T05:00:00Z","v":295986,"vw":54.046929},{"c":52.46,"h":54.2731,"l":49.8419,"n":3595,"o":53.3,"t":"2025-12-11T05:00:00Z","v":321276,"vw":52.390046},{"c":48.4,"h":54.02,"l":47.76,"n":3518,"o":52.18,"t":"2025-12-12T05:00:00Z","v":281240,"vw":50.139007},{"c":45.86,"h":48.74,"l":43.63,"n":3826,"o":47.29,"t":"2025-12-15T05:00:00Z","v":225974,"vw":46.196444},{"c":48.08,"h":48.29,"l":44.23,"n":2698,"o":44.23,"t":"2025-12-16T05:00:00Z","v":129890,"vw":46.800442},{"c":49.57,"h":53,"l":49.2,"n":5342,"o":49.2,"t":"2025-12-17T05:00:00Z","v":420732,"vw":51.061916},{"c":51.14,"h":57.5,"l":50.45,"n":6182,"o":52.09,"t":"2025-12-18T05:00:00Z","v":405878,"vw":54.419884},{"c":52.087,"h":54.75,"l":51.0265,"n":3011,"o":53.8,"t":"2025-12-19T05:00:00Z","v":236169,"vw":52.762946},{"c":51.8845,"h":55.2474,"l":50.9,"n":5049,"o":53.01,"t":"2025-12-22T05:00:00Z","v":431229,"vw":52.585529},{"c":48.7495,"h":53.6876,"l":48.57,"n":3749,"o":50.8,"t":"2025-12-23T05:00:00Z","v":243712,"vw":50.763262},{"c":48.69,"h":49.7,"l":47.25,"n":1459,"o":48.69,"t":"2025-12-24T05:00:00Z","v":103348,"vw":48.716716},{"c":48.655,"h":48.75,"l":46.14,"n":1409,"o":48.52,"t":"2025-12-26T05:00:00Z","v":98979,"vw":47.7165},{"c":52.29,"h":52.875,"l":47.81,"n":2751,"o":48.21,"t":"2025-12-29T05:00:00Z","v":239968,"vw":51.088182},{"c":51.6781,"h":53,"l":49.82,"n":1805,"o":53,"t":"2025-12-30T05:00:00Z","v":130954,"vw":51.274821},{"c":50.1977,"h":51.72,"l":49.195,"n":1255,"o":51.24,"t":"2025-12-31T05:00:00Z","v":105543,"vw":50.605112},{"c":55.2497,"h":55.65,"l":49.51,"n":3212,"o":51.45,"t":"2026-01-02T05:00:00Z","v":263189,"vw":52.648025},{"c":56.47,"h":58.9363,"l":55.02,"n":3240,"o":58.77,"t":"2026-01-05T05:00:00Z","v":212524,"vw":56.889564},{"c":60.4947,"h":61.1392,"l":55.2908,"n":4243,"o":58.07,"t":"2026-01-06T05:00:00Z","v":297161,"vw":58.404286},{"c":61.5574,"h":64,"l":59.58,"n":3219,"o":60.35,"t":"2026-01-07T05:00:00Z","v":251899,"vw":62.001284},{"c":60.7281,"h":63.44,"l":58.1601,"n":2372,"o":61.39,"t":"2026-01-08T05:00:00Z","v":202781,"vw":60.639984},{"c":56.15,"h":65,"l":52,"n":6686,"o":62.16,"t":"2026-01-09T05:00:00Z","v":493759,"vw":57.233827},{"c":56.0294,"h":59.45,"l":54.35,"n":3074,"o":55.71,"t":"2026-01-12T05:00:00Z","v":268140,"vw":56.083123},{"c":62.87,"h":64.799,"l":56.95,"n":4352,"o":56.95,"t":"2026-01-13T05:00:00Z","v":303372,"vw":61.976995},{"c":59.75,"h":62.52,"l":57.07,"n":2706,"o":62.52,"t":"2026-01-14T05:00:00Z","v":179030,"vw":59.814408},{"c":48.45,"h":58.95,"l":46.83,"n":13670,"o":58.422,"t":"2026-01-15T05:00:00Z","v":1060788,"vw":50.733781},{"c":49.3756,"h":51.47,"l":45.85,"n":4503,"o":48.4,"t":"2026-01-16T05:00:00Z","v":307906,"vw":48.739177},{"c":46.76,"h":48.2894,"l":43.61,"n":2993,"o":44.47,"t":"2026-01-20T05:00:00Z","v":172576,"vw":46.360184},{"c":40.63,"h":46.87,"l":39.96,"n":5807,"o":46.68,"t":"2026-01-21T05:00:00Z","v":372299,"vw":42.086062},{"c":42.22,"h":42.72,"l":40.435,"n":3137,"o":42.01,"t":"2026-01-22T05:00:00Z","v":259566,"vw":41.53252},{"c":43.83,"h":44.6,"l":40,"n":2696,"o":40.87,"t":"2026-01-23T05:00:00Z","v":240330,"vw":42.868122},{"c":41.73,"h":45.22,"l":41.31,"n":1781,"o":43.1,"t":"2026-01-26T05:00:00Z","v":124895,"vw":43.397473},{"c":34.97,"h":38,"l":33.7,"n":9465,"o":37.49,"t":"2026-01-27T05:00:00Z","v":806352,"vw":34.957263},{"c":33.85,"h":35.75,"l":32.5191,"n":4416,"o":34.72,"t":"2026-01-28T05:00:00Z","v":428626,"vw":33.889695},{"c":32.65,"h":36.382,"l":32.22,"n":3385,"o":36.07,"t":"2026-01-29T05:00:00Z","v":339623,"vw":33.93503},{"c":29.34,"h":32.75,"l":29.2101,"n":4090,"o":32.17,"t":"2026-01-30T05:00:00Z","v":320913,"vw":30.8317},{"c":28.2,"h":30.62,"l":28.02,"n":2711,"o":29.19,"t":"2026-02-02T05:00:00Z","v":315088,"vw":29.381751},{"c":24.6,"h":29.18,"l":23.32,"n":6696,"o":29.18,"t":"2026-02-03T05:00:00Z","v":745538,"vw":25.208712},{"c":20.81,"h":24.1,"l":18.87,"n":6588,"o":24.1,"t":"2026-02-04T05:00:00Z","v":863808,"vw":20.64576},{"c":20.38,"h":21.4493,"l":19.5909,"n":9261,"o":20.46,"t":"2026-02-05T05:00:00Z","v":1124787,"vw":20.769119},{"c":17.41,"h":23.64,"l":16.5301,"n":23706,"o":23,"t":"2026-02-06T05:00:00Z","v":2651901,"vw":19.021733},{"c":17.77,"h":18.7299,"l":16.57,"n":7561,"o":17.18,"t":"2026-02-09T05:00:00Z","v":1029946,"vw":17.678087},{"c":19.81,"h":20.36,"l":18.15,"n":6351,"o":18.35,"t":"2026-02-10T05:00:00Z","v":913885,"vw":19.568981},{"c":17.05,"h":20.35,"l":16.43,"n":6135,"o":19.5,"t":"2026-02-11T05:00:00Z","v":848678,"vw":17.599276},{"c":14.91,"h":17,"l":14.11,"n":6239,"o":16.76,"t":"2026-02-12T05:00:00Z","v":806380,"vw":15.01541},{"c":16.87,"h":17.25,"l":15.8901,"n":4681,"o":17.12,"t":"2026-02-13T05:00:00Z","v":759687,"vw":16.686146},{"c":16.85,"h":17.79,"l":15.93,"n":2796,"o":16.3,"t":"2026-02-17T05:00:00Z","v":473202,"vw":17.134357},{"c":18.76,"h":18.8,"l":16.85,"n":3143,"o":17.21,"t":"2026-02-18T05:00:00Z","v":441880,"vw":18.283782},{"c":18.38,"h":18.5806,"l":17.33,"n":2993,"o":18.41,"t":"2026-02-19T05:00:00Z","v":516842,"vw":17.952977},{"c":19.41,"h":19.57,"l":17.5601,"n":3730,"o":17.67,"t":"2026-02-20T05:00:00Z","v":538414,"vw":18.824108},{"c":17.44,"h":19.435,"l":16.84,"n":2836,"o":18.8,"t":"2026-02-23T05:00:00Z","v":493858,"vw":17.940569},{"c":17.29,"h":18.55,"l":17.02,"n":2976,"o":17.335,"t":"2026-02-24T05:00:00Z","v":626707,"vw":17.671647},{"c":19.15,"h":19.28,"l":17.1,"n":3622,"o":17.35,"t":"2026-02-25T05:00:00Z","v":764439,"vw":18.309965},{"c":19.55,"h":20.7625,"l":18.28,"n":4837,"o":19.03,"t":"2026-02-26T05:00:00Z","v":768336,"vw":19.680612},{"c":18.06,"h":19.24,"l":17.4,"n":3403,"o":19.01,"t":"2026-02-27T05:00:00Z","v":577494,"vw":18.026288},{"c":18.41,"h":18.5,"l":17.1,"n":3720,"o":17.17,"t":"2026-03-02T05:00:00Z","v":541946,"vw":17.949671},{"c":18.01,"h":18.21,"l":16,"n":4652,"o":17.09,"t":"2026-03-03T05:00:00Z","v":544854,"vw":17.036218},{"c":18.36,"h":19,"l":17.7,"n":4238,"o":18.2,"t":"2026-03-04T05:00:00Z","v":623959,"vw":18.160059},{"c":17.67,"h":20,"l":17.2,"n":5589,"o":18.2,"t":"2026-03-05T05:00:00Z","v":640450,"vw":18.37498},{"c":16.49,"h":17.12,"l":16.08,"n":4817,"o":16.86,"t":"2026-03-06T05:00:00Z","v":649706,"vw":16.560863},{"c":16.3,"h":16.4,"l":14.8,"n":4104,"o":15.77,"t":"2026-03-09T04:00:00Z","v":633784,"vw":15.533426},{"c":15.21,"h":17.165,"l":15.17,"n":4620,"o":17.16,"t":"2026-03-10T04:00:00Z","v":662016,"vw":15.889571},{"c":15.82,"h":16.015,"l":14.99,"n":3391,"o":15.16,"t":"2026-03-11T04:00:00Z","v":464454,"vw":15.519442},{"c":14.67,"h":16.48,"l":14.55,"n":3147,"o":15.44,"t":"2026-03-12T04:00:00Z","v":418051,"vw":15.266407},{"c":14.76,"h":15.705,"l":14.51,"n":2100,"o":15.05,"t":"2026-03-13T04:00:00Z","v":314381,"vw":15.13734},{"c":16.4,"h":16.44,"l":14.95,"n":3180,"o":15.16,"t":"2026-03-16T04:00:00Z","v":512612,"vw":15.870124},{"c":17.5,"h":18.16,"l":16.49,"n":4613,"o":16.57,"t":"2026-03-17T04:00:00Z","v":666186,"vw":17.556091},{"c":17.001,"h":17.97,"l":16.89,"n":3398,"o":17.475,"t":"2026-03-18T04:00:00Z","v":466613,"vw":17.399229},{"c":15.98,"h":16.9,"l":15.3101,"n":4289,"o":16.04,"t":"2026-03-19T04:00:00Z","v":737879,"vw":15.899726},{"c":16.31,"h":17.2306,"l":15.37,"n":3447,"o":16.13,"t":"2026-03-20T04:00:00Z","v":455626,"vw":16.503988},{"c":16.548,"h":17.28,"l":16.05,"n":2798,"o":16.46,"t":"2026-03-23T04:00:00Z","v":407513,"vw":16.633876},{"c":15.44,"h":16.61,"l":15.04,"n":2615,"o":16.26,"t":"2026-03-24T04:00:00Z","v":434139,"vw":15.59321},{"c":16.1781,"h":17,"l":15.95,"n":2209,"o":15.97,"t":"2026-03-25T04:00:00Z","v":375004,"vw":16.49671},{"c":13.41,"h":15.69,"l":12.58,"n":8509,"o":15.5,"t":"2026-03-26T04:00:00Z","v":1315235,"vw":13.623324},{"c":12.2,"h":13.0399,"l":11.901,"n":4673,"o":12.74,"t":"2026-03-27T04:00:00Z","v":712190,"vw":12.201167},{"c":12.69,"h":13.0528,"l":11.7607,"n":2761,"o":12.35,"t":"2026-03-30T04:00:00Z","v":525711,"vw":12.424752},{"c":14.8092,"h":15.02,"l":12.98,"n":3544,"o":13.07,"t":"2026-03-31T04:00:00Z","v":613746,"vw":14.15354},{"c":15.05,"h":15.77,"l":14.5,"n":2340,"o":15.2,"t":"2026-04-01T04:00:00Z","v":447158,"vw":15.345589},{"c":15.08,"h":15.37,"l":13.4,"n":2071,"o":13.64,"t":"2026-04-02T04:00:00Z","v":341458,"vw":14.692966},{"c":15.612,"h":16.0799,"l":15.07,"n":1724,"o":15.23,"t":"2026-04-06T04:00:00Z","v":238780,"vw":15.626541},{"c":16.14,"h":16.1702,"l":15.1,"n":1849,"o":15.31,"t":"2026-04-07T04:00:00Z","v":263337,"vw":15.711911},{"c":17.0442,"h":19.26,"l":16.81,"n":3492,"o":18.5,"t":"2026-04-08T04:00:00Z","v":598296,"vw":18.026278},{"c":15.5,"h":17.1,"l":14.7073,"n":3719,"o":16.86,"t":"2026-04-09T04:00:00Z","v":591105,"vw":15.391387},{"c":15.81,"h":16.25,"l":14.94,"n":2045,"o":16.01,"t":"2026-04-10T04:00:00Z","v":400939,"vw":15.607694},{"c":17.93,"h":17.93,"l":15.5535,"n":2613,"o":15.57,"t":"2026-04-13T04:00:00Z","v":393855,"vw":17.06142},{"c":19.17,"h":19.5846,"l":18.42,"n":2992,"o":18.42,"t":"2026-04-14T04:00:00Z","v":474866,"vw":19.051919},{"c":20.17,"h":20.58,"l":19.3301,"n":3380,"o":19.7,"t":"2026-04-15T04:00:00Z","v":520339,"vw":20.060539},{"c":21.14,"h":21.5,"l":19.78,"n":2781,"o":21.43,"t":"2026-04-16T04:00:00Z","v":406032,"vw":20.778595},{"c":21.48,"h":22.69,"l":20.84,"n":3365,"o":21.86,"t":"2026-04-17T04:00:00Z","v":518601,"vw":21.726887},{"c":22.06,"h":22.23,"l":20.76,"n":1750,"o":21.05,"t":"2026-04-20T04:00:00Z","v":224590,"vw":21.68949},{"c":19.53,"h":22.52,"l":19.44,"n":3548,"o":22.52,"t":"2026-04-21T04:00:00Z","v":506902,"vw":20.734068},{"c":21.42,"h":21.45,"l":20.14,"n":1962,"o":20.84,"t":"2026-04-22T04:00:00Z","v":252198,"vw":20.805267},{"c":18.5,"h":20.93,"l":18.04,"n":3362,"o":20.93,"t":"2026-04-23T04:00:00Z","v":452086,"vw":19.154563},{"c":18.94,"h":19.01,"l":17.87,"n":3267,"o":19.01,"t":"2026-04-24T04:00:00Z","v":391390,"vw":18.537634},{"c":20.19,"h":20.9999,"l":18.61,"n":2328,"o":18.93,"t":"2026-04-27T04:00:00Z","v":364424,"vw":20.314431},{"c":17.06,"h":18.59,"l":16.76,"n":5373,"o":18.24,"t":"2026-04-28T04:00:00Z","v":729701,"vw":17.543965},{"c":17.11,"h":17.265,"l":16.02,"n":2974,"o":16.8,"t":"2026-04-29T04:00:00Z","v":417295,"vw":16.567498},{"c":16.96,"h":17.6,"l":16.05,"n":10264,"o":16.91,"t":"2026-04-30T04:00:00Z","v":1561332,"vw":16.887724},{"c":21.35,"h":22.8399,"l":19.06,"n":17258,"o":21.05,"t":"2026-05-01T04:00:00Z","v":2474109,"vw":20.871729},{"c":21.97,"h":23.55,"l":20.84,"n":7691,"o":22.0982,"t":"2026-05-04T04:00:00Z","v":1189408,"vw":22.09462},{"c":22.59,"h":24.06,"l":21.59,"n":5797,"o":22.61,"t":"2026-05-05T04:00:00Z","v":919918,"vw":22.846576},{"c":21.18,"h":22.76,"l":20.21,"n":5476,"o":22.76,"t":"2026-05-06T04:00:00Z","v":862153,"vw":21.261209},{"c":20.58,"h":21.88,"l":19.521,"n":3811,"o":21.61,"t":"2026-05-07T04:00:00Z","v":669841,"vw":20.202747},{"c":18.48,"h":20.37,"l":18.39,"n":5045,"o":20.37,"t":"2026-05-08T04:00:00Z","v":1027789,"vw":19.100253},{"c":19.37,"h":20.1,"l":18.014,"n":4318,"o":18.21,"t":"2026-05-11T04:00:00Z","v":738899,"vw":19.275368},{"c":17.64,"h":19.725,"l":17.2,"n":3033,"o":19.37,"t":"2026-05-12T04:00:00Z","v":437529,"vw":18.030491},{"c":18.1,"h":18.15,"l":16.82,"n":2611,"o":17.56,"t":"2026-05-13T04:00:00Z","v":361857,"vw":17.724149},{"c":18.53,"h":18.7729,"l":16.89,"n":3022,"o":18.36,"t":"2026-05-14T04:00:00Z","v":470428,"vw":18.032298},{"c":18.94,"h":19.2199,"l":17.7701,"n":2096,"o":17.94,"t":"2026-05-15T04:00:00Z","v":374343,"vw":18.54333},{"c":19.13,"h":19.605,"l":17.94,"n":2276,"o":18.98,"t":"2026-05-18T04:00:00Z","v":383049,"vw":18.944742},{"c":18.11,"h":19.75,"l":18,"n":2275,"o":18.76,"t":"2026-05-19T04:00:00Z","v":324409,"vw":18.781665},{"c":16.25,"h":18.13,"l":15.63,"n":7922,"o":17.96,"t":"2026-05-20T04:00:00Z","v":1133838,"vw":16.212527},{"c":16.97,"h":17.71,"l":15.7,"n":3185,"o":15.88,"t":"2026-05-21T04:00:00Z","v":479037,"vw":16.920705},{"c":15.095,"h":16,"l":14.86,"n":8045,"o":16,"t":"2026-05-22T04:00:00Z","v":1024608,"vw":15.315796},{"c":15.75,"h":15.9599,"l":14.625,"n":4602,"o":15.45,"t":"2026-05-26T04:00:00Z","v":764480,"vw":15.500465},{"c":17.79,"h":18.7371,"l":15.6,"n":5092,"o":15.6,"t":"2026-05-27T04:00:00Z","v":992916,"vw":17.400683},{"c":20.77,"h":20.89,"l":17.17,"n":4174,"o":17.65,"t":"2026-05-28T04:00:00Z","v":591613,"vw":19.394853},{"c":22.81,"h":23.0435,"l":20.53,"n":5893,"o":20.96,"t":"2026-05-29T04:00:00Z","v":928302,"vw":22.145181},{"c":23.4,"h":24.56,"l":22.6,"n":4959,"o":23.86,"t":"2026-06-01T04:00:00Z","v":664625,"vw":23.550606},{"c":20.96,"h":22.68,"l":20.435,"n":4498,"o":22.405,"t":"2026-06-02T04:00:00Z","v":581708,"vw":21.319975},{"c":21.09,"h":21.4,"l":18.6,"n":3192,"o":20.75,"t":"2026-06-03T04:00:00Z","v":529153,"vw":20.021539},{"c":24.7,"h":25.55,"l":20.8615,"n":7626,"o":21.2,"t":"2026-06-04T04:00:00Z","v":1011932,"vw":24.168811},{"c":21.83,"h":25.3671,"l":20.18,"n":5659,"o":24.4,"t":"2026-06-05T04:00:00Z","v":711304,"vw":22.53867},{"c":21.25,"h":21.8799,"l":20.25,"n":2405,"o":21.11,"t":"2026-06-08T04:00:00Z","v":442202,"vw":21.346871},{"c":23.1,"h":24.26,"l":20.24,"n":4858,"o":23.5,"t":"2026-06-09T04:00:00Z","v":712095,"vw":22.498941},{"c":21.41,"h":23.4799,"l":21.36,"n":2449,"o":22.12,"t":"2026-06-10T04:00:00Z","v":363599,"vw":22.347175},{"c":21.75,"h":21.87,"l":19.53,"n":3033,"o":20.78,"t":"2026-06-11T04:00:00Z","v":414514,"vw":20.50351},{"c":18.96,"h":21.53,"l":18.04,"n":5317,"o":21.23,"t":"2026-06-12T04:00:00Z","v":707446,"vw":18.974027},{"c":23.55,"h":23.55,"l":20.29,"n":4270,"o":20.31,"t":"2026-06-15T04:00:00Z","v":604197,"vw":22.387945},{"c":21.88,"h":23.52,"l":21.65,"n":2553,"o":23.51,"t":"2026-06-16T04:00:00Z","v":479082,"vw":22.271593},{"c":19.5,"h":21.75,"l":19.5,"n":4628,"o":21.75,"t":"2026-06-17T04:00:00Z","v":680431,"vw":20.274561},{"c":21.46,"h":21.83,"l":19.42,"n":3404,"o":20.29,"t":"2026-06-18T04:00:00Z","v":491923,"vw":20.376823},{"c":20.45,"h":23.325,"l":19.74,"n":3218,"o":20.96,"t":"2026-06-22T04:00:00Z","v":492332,"vw":21.505682},{"c":19.19,"h":21.22,"l":19.0301,"n":2258,"o":19.48,"t":"2026-06-23T04:00:00Z","v":319970,"vw":20.193384},{"c":18.13,"h":19.7099,"l":17.34,"n":3008,"o":19.19,"t":"2026-06-24T04:00:00Z","v":468592,"vw":18.333297},{"c":17.44,"h":18.3399,"l":16.28,"n":2661,"o":18.07,"t":"2026-06-25T04:00:00Z","v":355352,"vw":17.152665},{"c":19.3,"h":19.92,"l":17.08,"n":2848,"o":17.12,"t":"2026-06-26T04:00:00Z","v":419459,"vw":18.906583},{"c":21.1,"h":21.6,"l":19.5,"n":3223,"o":19.87,"t":"2026-06-29T04:00:00Z","v":431576,"vw":20.968456},{"c":20.99,"h":21.4446,"l":20.05,"n":1523,"o":20.78,"t":"2026-06-30T04:00:00Z","v":225133,"vw":20.789724},{"c":26.64,"h":27.59,"l":21.31,"n":7979,"o":21.31,"t":"2026-07-01T04:00:00Z","v":1143366,"vw":25.472957},{"c":25.8314,"h":26.81,"l":23.205,"n":3959,"o":25.57,"t":"2026-07-02T04:00:00Z","v":537283,"vw":24.817759},{"c":27.55,"h":29.3,"l":26.41,"n":4476,"o":26.74,"t":"2026-07-06T04:00:00Z","v":498991,"vw":28.131079},{"c":27.07,"h":29.029,"l":26.92,"n":3898,"o":27.62,"t":"2026-07-07T04:00:00Z","v":421982,"vw":27.942603},{"c":25.96,"h":27,"l":24.35,"n":2137,"o":25.65,"t":"2026-07-08T04:00:00Z","v":218692,"vw":25.510971},{"c":27.3546,"h":27.41,"l":24.76,"n":1887,"o":25.15,"t":"2026-07-09T04:00:00Z","v":236348,"vw":26.485496},{"c":25.88,"h":29.28,"l":25.25,"n":2427,"o":28.835,"t":"2026-07-10T04:00:00Z","v":316013,"vw":26.68183},{"c":27.29,"h":28.22,"l":25.6009,"n":3180,"o":25.97,"t":"2026-07-13T04:00:00Z","v":369113,"vw":27.396886},{"c":28.01,"h":28.32,"l":26.23,"n":2485,"o":26.34,"t":"2026-07-14T04:00:00Z","v":316358,"vw":27.663911},{"c":26.41,"h":28.765,"l":24.32,"n":3158,"o":28.26,"t":"2026-07-15T04:00:00Z","v":267723,"vw":26.134793},{"c":23.06,"h":27.16,"l":22.94,"n":2237,"o":26.715,"t":"2026-07-16T04:00:00Z","v":211753,"vw":24.491202},{"c":22.04,"h":22.92,"l":20.4,"n":2607,"o":21.87,"t":"2026-07-17T04:00:00Z","v":328379,"vw":22.038732},{"c":22.2689,"h":23.5,"l":21,"n":1581,"o":21.74,"t":"2026-07-20T04:00:00Z","v":182352,"vw":22.429643},{"c":23.16,"h":23.44,"l":21.38,"n":1487,"o":22.22,"t":"2026-07-21T04:00:00Z","v":158875,"vw":22.911388},{"c":19.3,"h":20.15,"l":18.35,"n":9209,"o":19.84,"t":"2026-07-22T04:00:00Z","v":1335226,"vw":18.981266},{"c":18.89,"h":21.36,"l":18.89,"n":4399,"o":20.16,"t":"2026-07-23T04:00:00Z","v":528676,"vw":19.850261},{"c":18.96,"h":19.91,"l":18.25,"n":1620,"o":19.015,"t":"2026-07-24T04:00:00Z","v":258942,"vw":18.972458},{"c":21.2137,"h":22.2,"l":19.81,"n":3035,"o":19.84,"t":"2026-07-27T04:00:00Z","v":454435,"vw":21.322945},{"c":20.98,"h":21.59,"l":19.92,"n":1921,"o":21.225,"t":"2026-07-28T04:00:00Z","v":250977,"vw":20.735061},{"c":20.89,"h":22.7715,"l":20.4934,"n":2967,"o":22.35,"t":"2026-07-29T04:00:00Z","v":375822,"vw":21.802652},{"c":20.89,"h":21.92,"l":20.27,"n":12110,"o":21.38,"t":"2026-07-30T04:00:00Z","v":1787305,"vw":21.149091},{"c":12.12,"h":14.6,"l":10.8901,"n":43943,"o":13.76,"t":"2026-07-31T04:00:00Z","v":7021467,"vw":12.092748},{"c":14.52,"h":15.02,"l":12.02,"n":12422,"o":12.47,"t":"2026-08-03T04:00:00Z","v":2506593,"vw":13.750071},{"c":15.5,"h":16.035,"l":14.14,"n":6405,"o":14.345,"t":"2026-08-04T04:00:00Z","v":1031910,"vw":15.361824},{"c":14.56,"h":15.65,"l":14.27,"n":3799,"o":15.4,"t":"2026-08-05T04:00:00Z","v":608092,"vw":14.815862},{"c":13.77,"h":14.5937,"l":13.5,"n":4142,"o":13.82,"t":"2026-08-06T04:00:00Z","v":529362,"vw":13.996993},{"c":15.69,"h":16.1,"l":14.15,"n":4690,"o":14.15,"t":"2026-08-07T04:00:00Z","v":593216,"vw":15.478645},{"c":15.11,"h":16,"l":14.9478,"n":2170,"o":15.63,"t":"2026-08-10T04:00:00Z","v":316711,"vw":15.265492},{"c":14.62,"h":15.77,"l":14.56,"n":1414,"o":15,"t":"2026-08-11T04:00:00Z","v":244250,"vw":15.077266},{"c":14.17,"h":14.9899,"l":13.9,"n":3645,"o":14.9,"t":"2026-08-12T04:00:00Z","v":568822,"vw":14.18905},{"c":14.98,"h":15.2,"l":14,"n":4654,"o":14.35,"t":"2026-08-13T04:00:00Z","v":901529,"vw":14.738048},{"c":18.69,"h":19.94,"l":17.9621,"n":18023,"o":18.41,"t":"2026-08-14T04:00:00Z","v":1923389,"vw":18.966691},{"c":15.88,"h":18.76,"l":15.871,"n":8741,"o":18.45,"t":"2026-08-17T04:00:00Z","v":1549845,"vw":16.965496},{"c":14.69,"h":16.44,"l":14.55,"n":4583,"o":16.28,"t":"2026-08-18T04:00:00Z","v":762719,"vw":15.365371},{"c":13.5,"h":14.69,"l":13.38,"n":4740,"o":14.21,"t":"2026-08-19T04:00:00Z","v":758412,"vw":13.946908},{"c":13.21,"h":13.29,"l":12.08,"n":6772,"o":13.29,"t":"2026-08-20T04:00:00Z","v":1371471,"vw":12.582506},{"c":13.67,"h":14.07,"l":13.21,"n":3825,"o":13.45,"t":"2026-08-21T04:00:00Z","v":991975,"vw":13.695312},{"c":13.57,"h":13.83,"l":13.02,"n":2153,"o":13.13,"t":"2026-08-24T04:00:00Z","v":304995,"vw":13.516381},{"c":15.32,"h":15.325,"l":13.62,"n":3796,"o":13.73,"t":"2026-08-25T04:00:00Z","v":701349,"vw":14.638741},{"c":13.95,"h":15.91,"l":13.95,"n":3231,"o":15.18,"t":"2026-08-26T04:00:00Z","v":501269,"vw":14.562304},{"c":13.73,"h":14.6195,"l":13.6,"n":2061,"o":14.23,"t":"2026-08-27T04:00:00Z","v":325336,"vw":14.091057},{"c":13.51,"h":14.56,"l":13.4,"n":2260,"o":13.7,"t":"2026-08-28T04:00:00Z","v":425502,"vw":13.984002},{"c":12.6,"h":13.45,"l":12.43,"n":3225,"o":13.45,"t":"2026-08-31T04:00:00Z","v":622282,"vw":12.652608},{"c":12.04,"h":12.6,"l":11.95,"n":3140,"o":12.07,"t":"2026-09-01T04:00:00Z","v":730044,"vw":12.222907},{"c":14.28,"h":14.31,"l":11.88,"n":4521,"o":12.13,"t":"2026-09-02T04:00:00Z","v":911947,"vw":13.584154},{"c":13.88,"h":15.0596,"l":13.69,"n":2076,"o":14.37,"t":"2026-09-03T04:00:00Z","v":388039,"vw":14.333741},{"c":13.56,"h":13.94,"l":13.25,"n":1490,"o":13.68,"t":"2026-09-04T04:00:00Z","v":241644,"vw":13.636341},{"c":12.75,"h":13.9999,"l":12.56,"n":3700,"o":13.7511,"t":"2026-09-08T04:00:00Z","v":698561,"vw":13.059972},{"c":12.25,"h":12.77,"l":12,"n":3364,"o":12.65,"t":"2026-09-09T04:00:00Z","v":836929,"vw":12.260579},{"c":13.68,"h":13.94,"l":11.92,"n":4420,"o":12.35,"t":"2026-09-10T04:00:00Z","v":1107255,"vw":13.470329},{"c":14.07,"h":14.35,"l":13.56,"n":1611,"o":13.98,"t":"2026-09-11T04:00:00Z","v":277420,"vw":13.937405},{"c":14.88,"h":15.5709,"l":14,"n":3670,"o":14.36,"t":"2026-09-14T04:00:00Z","v":885604,"vw":15.070758},{"c":14.38,"h":15.2,"l":13.907,"n":2033,"o":13.97,"t":"2026-09-15T04:00:00Z","v":383291,"vw":14.575793},{"c":14,"h":14.85,"l":13.8,"n":1293,"o":14.42,"t":"2026-09-16T04:00:00Z","v":242320,"vw":14.272787},{"c":13.17,"h":13.8,"l":12.585,"n":4761,"o":13.47,"t":"2026-09-17T04:00:00Z","v":911847,"vw":12.982995},{"c":12.85,"h":13.4,"l":12.71,"n":2354,"o":13.07,"t":"2026-09-18T04:00:00Z","v":479510,"vw":12.981664},{"c":14.16,"h":14.4,"l":12.96,"n":3258,"o":13.08,"t":"2026-09-21T04:00:00Z","v":848402,"vw":13.800802},{"c":13.62,"h":14.65,"l":13.02,"n":3705,"o":14.38,"t":"2026-09-22T04:00:00Z","v":928679,"vw":13.528133},{"c":12.97,"h":13.45,"l":12.2151,"n":5404,"o":13.45,"t":"2026-09-23T04:00:00Z","v":1122795,"vw":12.615678},{"c":13.02,"h":13.25,"l":12.63,"n":2271,"o":12.74,"t":"2026-09-24T04:00:00Z","v":603465,"vw":12.964986},{"c":12.56,"h":13.35,"l":12.56,"n":2185,"o":12.99,"t":"2026-09-25T04:00:00Z","v":618355,"vw":12.985624},{"c":11.44,"h":12.49,"l":11.42,"n":4550,"o":12.49,"t":"2026-09-28T04:00:00Z","v":991131,"vw":11.91201},{"c":11.7749,"h":12.1399,"l":11.18,"n":3292,"o":11.72,"t":"2026-09-29T04:00:00Z","v":823023,"vw":11.676009},{"c":11.32,"h":12.8266,"l":11.3,"n":3906,"o":12.07,"t":"2026-09-30T04:00:00Z","v":811560,"vw":12.100572},{"c":12.4236,"h":12.54,"l":11.4,"n":3052,"o":11.52,"t":"2026-10-01T04:00:00Z","v":672526,"vw":11.999256},{"c":12.11,"h":12.68,"l":11.64,"n":2540,"o":12.42,"t":"2026-10-02T04:00:00Z","v":662507,"vw":12.067196},{"c":12.54,"h":12.95,"l":12.23,"n":2230,"o":12.44,"t":"2026-10-05T04:00:00Z","v":571731,"vw":12.552039},{"c":12.27,"h":12.73,"l":12.12,"n":2012,"o":12.73,"t":"2026-10-06T04:00:00Z","v":446957,"vw":12.345428},{"c":12.88,"h":13.2,"l":11.86,"n":2327,"o":12.02,"t":"2026-10-07T04:00:00Z","v":589443,"vw":12.684726},{"c":13.52,"h":13.68,"l":12.7301,"n":2371,"o":12.98,"t":"2026-10-08T04:00:00Z","v":543534,"vw":13.395527},{"c":14.14,"h":14.6395,"l":13.83,"n":2883,"o":14.31,"t":"2026-10-09T04:00:00Z","v":591847,"vw":14.269846},{"c":14.12,"h":14.39,"l":12.62,"n":2073,"o":14.19,"t":"2026-10-12T04:00:00Z","v":609259,"vw":13.354057},{"c":12.9,"h":15.03,"l":12.85,"n":3131,"o":13.165,"t":"2026-10-13T04:00:00Z","v":569960,"vw":13.982169},{"c":11.78,"h":13.05,"l":11.72,"n":1959,"o":12.57,"t":"2026-10-14T04:00:00Z","v":400282,"vw":12.217063},{"c":13.39,"h":13.46,"l":11.22,"n":2669,"o":11.44,"t":"2026-10-15T04:00:00Z","v":481612,"vw":12.714531},{"c":12.89,"h":14.35,"l":12.4151,"n":2141,"o":13.38,"t":"2026-10-16T04:00:00Z","v":445501,"vw":13.309864},{"c":12.73,"h":13.295,"l":12.18,"n":815,"o":12.98,"t":"2026-10-19T04:00:00Z","v":197136,"vw":12.64295},{"c":12.79,"h":13.29,"l":12.54,"n":767,"o":12.57,"t":"2026-10-20T04:00:00Z","v":159600,"vw":12.987445},{"c":12.4,"h":13.55,"l":12.35,"n":1153,"o":12.81,"t":"2026-10-21T04:00:00Z","v":323916,"vw":12.896726},{"c":11.89,"h":12.32,"l":11.52,"n":1874,"o":12.32,"t":"2026-10-22T04:00:00Z","v":355641,"vw":11.85351}],"volatilityBars":[{"c":14.1,"h":14.11,"l":14,"n":9,"o":14,"t":"2026-09-22T08:00:00Z","v":2227,"vw":14.014091},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-09-22T08:15:00Z","v":355,"vw":13.94},{"c":14.05,"h":14.1,"l":13.95,"n":11,"o":13.95,"t":"2026-09-22T08:30:00Z","v":2491,"vw":14.041968},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-09-22T09:00:00Z","v":400,"vw":14.01},{"c":14.12,"h":14.12,"l":14.12,"n":12,"o":14.12,"t":"2026-09-22T09:15:00Z","v":1824,"vw":14.12},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-09-22T10:00:00Z","v":935,"vw":14.2},{"c":14.15,"h":14.21,"l":14.14,"n":37,"o":14.19,"t":"2026-09-22T11:00:00Z","v":9938,"vw":14.148056},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-09-22T11:15:00Z","v":100,"vw":14.15},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-22T12:00:00Z","v":700,"vw":14.22},{"c":14.29,"h":14.33,"l":14.23,"n":33,"o":14.24,"t":"2026-09-22T12:15:00Z","v":6332,"vw":14.271708},{"c":14.4299,"h":14.4299,"l":14.32,"n":12,"o":14.32,"t":"2026-09-22T12:30:00Z","v":898,"vw":14.34303},{"c":14.44,"h":14.44,"l":14.35,"n":32,"o":14.35,"t":"2026-09-22T12:45:00Z","v":10092,"vw":14.382081},{"c":14.36,"h":14.44,"l":14.36,"n":10,"o":14.4174,"t":"2026-09-22T13:00:00Z","v":596,"vw":14.392255},{"c":14.37,"h":14.5,"l":14.37,"n":10,"o":14.4,"t":"2026-09-22T13:15:00Z","v":9996,"vw":14.497011},{"c":14.02,"h":14.65,"l":13.98,"n":347,"o":14.38,"t":"2026-09-22T13:30:00Z","v":83675,"vw":14.397104},{"c":14.24,"h":14.3,"l":13.99,"n":104,"o":14.02,"t":"2026-09-22T13:45:00Z","v":15350,"vw":14.151216},{"c":14.355,"h":14.39,"l":14.2,"n":70,"o":14.2,"t":"2026-09-22T14:00:00Z","v":8626,"vw":14.322491},{"c":14.14,"h":14.37,"l":14.0905,"n":66,"o":14.355,"t":"2026-09-22T14:15:00Z","v":6911,"vw":14.225856},{"c":14.05,"h":14.17,"l":14.02,"n":102,"o":14.101,"t":"2026-09-22T14:30:00Z","v":30995,"vw":14.08926},{"c":14.22,"h":14.235,"l":14.08,"n":29,"o":14.08,"t":"2026-09-22T14:45:00Z","v":3612,"vw":14.203227},{"c":14,"h":14.12,"l":14,"n":88,"o":14.115,"t":"2026-09-22T15:00:00Z","v":20763,"vw":14.021056},{"c":14.26,"h":14.27,"l":13.97,"n":42,"o":13.97,"t":"2026-09-22T15:15:00Z","v":11134,"vw":14.144911},{"c":14.11,"h":14.1899,"l":14.1,"n":28,"o":14.1899,"t":"2026-09-22T15:30:00Z","v":4845,"vw":14.128326},{"c":14.01,"h":14.08,"l":13.99,"n":29,"o":14.08,"t":"2026-09-22T15:45:00Z","v":4594,"vw":14.041125},{"c":14.01,"h":14.19,"l":14.01,"n":19,"o":14.19,"t":"2026-09-22T16:00:00Z","v":5856,"vw":14.118512},{"c":14.1082,"h":14.12,"l":14.02,"n":10,"o":14.02,"t":"2026-09-22T16:15:00Z","v":7704,"vw":14.103521},{"c":13.77,"h":14.14,"l":13.77,"n":85,"o":14.115,"t":"2026-09-22T16:30:00Z","v":23016,"vw":13.974211},{"c":13.55,"h":13.7696,"l":13.55,"n":84,"o":13.735,"t":"2026-09-22T16:45:00Z","v":22241,"vw":13.602115},{"c":13.49,"h":13.617,"l":13.475,"n":179,"o":13.58,"t":"2026-09-22T17:00:00Z","v":52747,"vw":13.532254},{"c":13.455,"h":13.54,"l":13.4,"n":90,"o":13.54,"t":"2026-09-22T17:15:00Z","v":9783,"vw":13.450204},{"c":13.36,"h":13.42,"l":13.231,"n":204,"o":13.41,"t":"2026-09-22T17:30:00Z","v":69070,"vw":13.315122},{"c":13.25,"h":13.3599,"l":13.2,"n":220,"o":13.3599,"t":"2026-09-22T17:45:00Z","v":46420,"vw":13.24415},{"c":13.0619,"h":13.3,"l":13.0619,"n":192,"o":13.27,"t":"2026-09-22T18:00:00Z","v":55974,"vw":13.194375},{"c":13.06,"h":13.145,"l":13.02,"n":226,"o":13.095,"t":"2026-09-22T18:15:00Z","v":38348,"vw":13.088429},{"c":13.235,"h":13.25,"l":13.02,"n":140,"o":13.0749,"t":"2026-09-22T18:30:00Z","v":29380,"vw":13.17291},{"c":13.26,"h":13.3099,"l":13.2171,"n":107,"o":13.24,"t":"2026-09-22T18:45:00Z","v":29163,"vw":13.254795},{"c":13.13,"h":13.2799,"l":13.13,"n":92,"o":13.255,"t":"2026-09-22T19:00:00Z","v":19231,"vw":13.219296},{"c":13.2,"h":13.2428,"l":13.12,"n":202,"o":13.149,"t":"2026-09-22T19:15:00Z","v":72707,"vw":13.146564},{"c":13.3,"h":13.31,"l":13.21,"n":291,"o":13.23,"t":"2026-09-22T19:30:00Z","v":123131,"vw":13.260938},{"c":13.52,"h":13.62,"l":13.2601,"n":230,"o":13.27,"t":"2026-09-22T19:45:00Z","v":71756,"vw":13.474653},{"c":13.55,"h":13.62,"l":13.4,"n":20,"o":13.62,"t":"2026-09-22T20:00:00Z","v":5161,"vw":13.558691},{"c":13.579,"h":13.579,"l":13.579,"n":3,"o":13.579,"t":"2026-09-22T20:15:00Z","v":300,"vw":13.579},{"c":13.55,"h":13.55,"l":13.5,"n":7,"o":13.55,"t":"2026-09-22T20:45:00Z","v":1100,"vw":13.52},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-09-22T21:00:00Z","v":300,"vw":13.53},{"c":13.5207,"h":13.5207,"l":13.5207,"n":1,"o":13.5207,"t":"2026-09-22T21:15:00Z","v":300,"vw":13.5207},{"c":13.55,"h":13.5586,"l":13.55,"n":2,"o":13.5586,"t":"2026-09-22T21:30:00Z","v":350,"vw":13.556143},{"c":13.55,"h":13.55,"l":13.55,"n":5,"o":13.55,"t":"2026-09-22T22:00:00Z","v":350,"vw":13.55},{"c":13.58,"h":13.59,"l":13.58,"n":2,"o":13.59,"t":"2026-09-22T22:30:00Z","v":200,"vw":13.585},{"c":13.6,"h":13.6,"l":13.6,"n":16,"o":13.6,"t":"2026-09-22T22:45:00Z","v":999,"vw":13.6},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-09-22T23:00:00Z","v":225,"vw":13.61},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-09-22T23:30:00Z","v":103,"vw":13.6},{"c":13.62,"h":13.62,"l":13.56,"n":6,"o":13.56,"t":"2026-09-22T23:45:00Z","v":1600,"vw":13.568376},{"c":13.66,"h":13.73,"l":13.59,"n":50,"o":13.7,"t":"2026-09-23T08:00:00Z","v":27297,"vw":13.674064},{"c":13.6597,"h":13.6597,"l":13.65,"n":2,"o":13.65,"t":"2026-09-23T08:15:00Z","v":600,"vw":13.65485},{"c":13.65,"h":13.66,"l":13.65,"n":2,"o":13.66,"t":"2026-09-23T08:30:00Z","v":550,"vw":13.655455},{"c":13.6,"h":13.64,"l":13.6,"n":2,"o":13.64,"t":"2026-09-23T08:45:00Z","v":200,"vw":13.62},{"c":13.53,"h":13.57,"l":13.53,"n":13,"o":13.57,"t":"2026-09-23T09:15:00Z","v":2332,"vw":13.565556},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-23T09:30:00Z","v":5100,"vw":13.55},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-09-23T10:00:00Z","v":300,"vw":13.57},{"c":13.56,"h":13.56,"l":13.56,"n":4,"o":13.56,"t":"2026-09-23T11:00:00Z","v":452,"vw":13.56},{"c":13.326,"h":13.4919,"l":13.31,"n":34,"o":13.4919,"t":"2026-09-23T11:30:00Z","v":7590,"vw":13.35495},{"c":13.42,"h":13.42,"l":13.3381,"n":19,"o":13.3381,"t":"2026-09-23T11:45:00Z","v":7759,"vw":13.386448},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-23T12:00:00Z","v":100,"vw":13.36},{"c":13.36,"h":13.36,"l":13.3,"n":26,"o":13.35,"t":"2026-09-23T12:15:00Z","v":5087,"vw":13.31943},{"c":13.37,"h":13.38,"l":13.36,"n":5,"o":13.36,"t":"2026-09-23T12:30:00Z","v":1355,"vw":13.374834},{"c":13.4,"h":13.4,"l":13.37,"n":3,"o":13.37,"t":"2026-09-23T12:45:00Z","v":405,"vw":13.379556},{"c":13.39,"h":13.393,"l":13.343,"n":3,"o":13.343,"t":"2026-09-23T13:00:00Z","v":3512,"vw":13.345923},{"c":13.45,"h":13.55,"l":13.38,"n":17,"o":13.41,"t":"2026-09-23T13:15:00Z","v":3490,"vw":13.456037},{"c":13.065,"h":13.45,"l":13.03,"n":308,"o":13.45,"t":"2026-09-23T13:30:00Z","v":59153,"vw":13.137327},{"c":12.55,"h":13.15,"l":12.54,"n":573,"o":13.05,"t":"2026-09-23T13:45:00Z","v":101577,"vw":12.873649},{"c":12.32,"h":12.55,"l":12.2151,"n":1072,"o":12.54,"t":"2026-09-23T14:00:00Z","v":195388,"vw":12.332934},{"c":12.4799,"h":12.515,"l":12.33,"n":492,"o":12.33,"t":"2026-09-23T14:15:00Z","v":99997,"vw":12.4287},{"c":12.31,"h":12.5,"l":12.31,"n":337,"o":12.445,"t":"2026-09-23T14:30:00Z","v":70126,"vw":12.428633},{"c":12.4,"h":12.4699,"l":12.27,"n":404,"o":12.31,"t":"2026-09-23T14:45:00Z","v":94712,"vw":12.367504},{"c":12.5799,"h":12.58,"l":12.37,"n":244,"o":12.41,"t":"2026-09-23T15:00:00Z","v":43227,"vw":12.448789},{"c":12.63,"h":12.67,"l":12.57,"n":128,"o":12.57,"t":"2026-09-23T15:15:00Z","v":29040,"vw":12.61496},{"c":12.69,"h":12.73,"l":12.58,"n":122,"o":12.6191,"t":"2026-09-23T15:30:00Z","v":20624,"vw":12.677107},{"c":12.675,"h":12.72,"l":12.6301,"n":134,"o":12.71,"t":"2026-09-23T15:45:00Z","v":37549,"vw":12.663041},{"c":12.68,"h":12.685,"l":12.63,"n":54,"o":12.685,"t":"2026-09-23T16:00:00Z","v":28644,"vw":12.660384},{"c":12.77,"h":12.77,"l":12.6501,"n":68,"o":12.6501,"t":"2026-09-23T16:15:00Z","v":20376,"vw":12.741167},{"c":12.75,"h":12.865,"l":12.75,"n":78,"o":12.7754,"t":"2026-09-23T16:30:00Z","v":15349,"vw":12.794157},{"c":12.73,"h":12.8,"l":12.7,"n":99,"o":12.75,"t":"2026-09-23T16:45:00Z","v":26349,"vw":12.725898},{"c":12.6,"h":12.76,"l":12.58,"n":119,"o":12.73,"t":"2026-09-23T17:00:00Z","v":30214,"vw":12.618218},{"c":12.77,"h":12.77,"l":12.63,"n":61,"o":12.63,"t":"2026-09-23T17:15:00Z","v":8427,"vw":12.724455},{"c":12.73,"h":12.78,"l":12.7,"n":44,"o":12.76,"t":"2026-09-23T17:30:00Z","v":5714,"vw":12.72419},{"c":12.81,"h":12.81,"l":12.7,"n":16,"o":12.7,"t":"2026-09-23T17:45:00Z","v":2437,"vw":12.740563},{"c":12.805,"h":12.805,"l":12.7001,"n":28,"o":12.79,"t":"2026-09-23T18:00:00Z","v":8421,"vw":12.769368},{"c":12.84,"h":12.85,"l":12.805,"n":49,"o":12.805,"t":"2026-09-23T18:15:00Z","v":6474,"vw":12.832925},{"c":12.82,"h":12.8401,"l":12.8,"n":30,"o":12.8401,"t":"2026-09-23T18:30:00Z","v":6436,"vw":12.825423},{"c":12.9,"h":12.9,"l":12.81,"n":57,"o":12.825,"t":"2026-09-23T18:45:00Z","v":8747,"vw":12.867193},{"c":12.93,"h":12.9461,"l":12.85,"n":72,"o":12.92,"t":"2026-09-23T19:00:00Z","v":16223,"vw":12.890475},{"c":12.98,"h":12.98,"l":12.88,"n":57,"o":12.91,"t":"2026-09-23T19:15:00Z","v":8654,"vw":12.930728},{"c":12.93,"h":13.02,"l":12.905,"n":76,"o":12.94,"t":"2026-09-23T19:30:00Z","v":14354,"vw":12.96404},{"c":12.96,"h":12.98,"l":12.87,"n":251,"o":12.93,"t":"2026-09-23T19:45:00Z","v":87437,"vw":12.908831},{"c":12.97,"h":12.97,"l":12.97,"n":7,"o":12.97,"t":"2026-09-23T20:00:00Z","v":3577,"vw":12.97},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-23T20:30:00Z","v":100,"vw":12.72},{"c":12.97,"h":12.97,"l":12.91,"n":2,"o":12.91,"t":"2026-09-23T21:15:00Z","v":400,"vw":12.925},{"c":12.8707,"h":12.8707,"l":12.8707,"n":1,"o":12.8707,"t":"2026-09-23T22:00:00Z","v":150,"vw":12.8707},{"c":12.895,"h":12.895,"l":12.895,"n":1,"o":12.895,"t":"2026-09-23T23:15:00Z","v":300,"vw":12.895},{"c":12.9,"h":12.9,"l":12.8286,"n":2,"o":12.8286,"t":"2026-09-23T23:30:00Z","v":1194,"vw":12.837211},{"c":12.8256,"h":12.8256,"l":12.8256,"n":1,"o":12.8256,"t":"2026-09-23T23:45:00Z","v":250,"vw":12.8256},{"c":12.76,"h":12.76,"l":12.75,"n":14,"o":12.75,"t":"2026-09-24T08:00:00Z","v":564,"vw":12.754608},{"c":12.42,"h":12.53,"l":12.42,"n":13,"o":12.53,"t":"2026-09-24T08:30:00Z","v":1639,"vw":12.471176},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-24T08:45:00Z","v":300,"vw":12.44},{"c":12.51,"h":12.51,"l":12.5,"n":4,"o":12.5,"t":"2026-09-24T09:00:00Z","v":750,"vw":12.506429},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-09-24T09:15:00Z","v":500,"vw":12.58},{"c":12.55,"h":12.56,"l":12.55,"n":9,"o":12.56,"t":"2026-09-24T09:30:00Z","v":1600,"vw":12.555981},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-09-24T10:00:00Z","v":1191,"vw":12.51},{"c":12.57,"h":12.57,"l":12.53,"n":4,"o":12.53,"t":"2026-09-24T10:45:00Z","v":361,"vw":12.541429},{"c":12.6507,"h":12.68,"l":12.62,"n":9,"o":12.62,"t":"2026-09-24T11:00:00Z","v":3050,"vw":12.640167},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-09-24T11:15:00Z","v":2688,"vw":12.6},{"c":12.6,"h":12.64,"l":12.6,"n":2,"o":12.64,"t":"2026-09-24T11:30:00Z","v":412,"vw":12.609709},{"c":12.61,"h":12.62,"l":12.6,"n":13,"o":12.6,"t":"2026-09-24T12:00:00Z","v":2317,"vw":12.609021},{"c":12.6201,"h":12.68,"l":12.62,"n":8,"o":12.62,"t":"2026-09-24T12:15:00Z","v":1210,"vw":12.641825},{"c":12.62,"h":12.62,"l":12.6,"n":62,"o":12.6,"t":"2026-09-24T12:30:00Z","v":7200,"vw":12.607258},{"c":12.6285,"h":12.6285,"l":12.6285,"n":1,"o":12.6285,"t":"2026-09-24T12:45:00Z","v":200,"vw":12.6285},{"c":12.75,"h":12.75,"l":12.72,"n":19,"o":12.72,"t":"2026-09-24T13:00:00Z","v":3380,"vw":12.739361},{"c":12.85,"h":12.85,"l":12.7,"n":59,"o":12.73,"t":"2026-09-24T13:15:00Z","v":4798,"vw":12.72969},{"c":12.92,"h":13.16,"l":12.74,"n":254,"o":12.74,"t":"2026-09-24T13:30:00Z","v":80580,"vw":13.001651},{"c":12.835,"h":12.93,"l":12.705,"n":131,"o":12.93,"t":"2026-09-24T13:45:00Z","v":34415,"vw":12.812309},{"c":12.887,"h":13.03,"l":12.887,"n":30,"o":12.92,"t":"2026-09-24T14:00:00Z","v":12644,"vw":12.964425},{"c":13.06,"h":13.08,"l":12.8513,"n":50,"o":12.9,"t":"2026-09-24T14:15:00Z","v":8459,"vw":12.991943},{"c":13.045,"h":13.1,"l":13.0271,"n":79,"o":13.03,"t":"2026-09-24T14:30:00Z","v":56632,"vw":13.063376},{"c":13.065,"h":13.13,"l":13.02,"n":59,"o":13.04,"t":"2026-09-24T14:45:00Z","v":11499,"vw":13.080519},{"c":12.9944,"h":13.09,"l":12.9401,"n":37,"o":13.02,"t":"2026-09-24T15:00:00Z","v":13291,"vw":13.026195},{"c":12.99,"h":13.06,"l":12.92,"n":37,"o":13,"t":"2026-09-24T15:15:00Z","v":11311,"vw":12.980936},{"c":13.0126,"h":13.0614,"l":12.96,"n":19,"o":12.98,"t":"2026-09-24T15:30:00Z","v":16541,"vw":13.019325},{"c":13.0699,"h":13.0999,"l":13.01,"n":16,"o":13.01,"t":"2026-09-24T15:45:00Z","v":7120,"vw":13.064127},{"c":12.97,"h":13.08,"l":12.9667,"n":27,"o":13.075,"t":"2026-09-24T16:00:00Z","v":5439,"vw":13.035976},{"c":13.2394,"h":13.25,"l":13.04,"n":130,"o":13.04,"t":"2026-09-24T16:15:00Z","v":57487,"vw":13.122511},{"c":13.12,"h":13.2,"l":13.1,"n":42,"o":13.199,"t":"2026-09-24T16:30:00Z","v":8223,"vw":13.147452},{"c":13.12,"h":13.15,"l":13.0821,"n":45,"o":13.14,"t":"2026-09-24T16:45:00Z","v":5698,"vw":13.122333},{"c":13.0201,"h":13.11,"l":12.99,"n":56,"o":13.08,"t":"2026-09-24T17:00:00Z","v":11981,"vw":13.043681},{"c":12.91,"h":13.08,"l":12.85,"n":122,"o":13.065,"t":"2026-09-24T17:15:00Z","v":51910,"vw":12.921563},{"c":12.88,"h":13.01,"l":12.85,"n":73,"o":12.95,"t":"2026-09-24T17:30:00Z","v":26655,"vw":12.876607},{"c":12.785,"h":12.89,"l":12.63,"n":178,"o":12.89,"t":"2026-09-24T17:45:00Z","v":50855,"vw":12.731404},{"c":12.9,"h":12.92,"l":12.81,"n":39,"o":12.81,"t":"2026-09-24T18:00:00Z","v":10489,"vw":12.851258},{"c":12.945,"h":13,"l":12.84,"n":52,"o":12.915,"t":"2026-09-24T18:15:00Z","v":17886,"vw":12.916141},{"c":12.9,"h":12.94,"l":12.86,"n":30,"o":12.94,"t":"2026-09-24T18:30:00Z","v":14590,"vw":12.888576},{"c":12.85,"h":12.935,"l":12.84,"n":68,"o":12.92,"t":"2026-09-24T18:45:00Z","v":8868,"vw":12.899041},{"c":12.8,"h":12.8619,"l":12.79,"n":59,"o":12.86,"t":"2026-09-24T19:00:00Z","v":9154,"vw":12.828319},{"c":12.93,"h":12.93,"l":12.8,"n":26,"o":12.88,"t":"2026-09-24T19:15:00Z","v":2760,"vw":12.865389},{"c":13.045,"h":13.045,"l":12.85,"n":40,"o":12.8775,"t":"2026-09-24T19:30:00Z","v":7714,"vw":12.93793},{"c":13.04,"h":13.11,"l":12.9611,"n":64,"o":13.03,"t":"2026-09-24T19:45:00Z","v":14458,"vw":13.051237},{"c":13.02,"h":13.02,"l":13.02,"n":10,"o":13.02,"t":"2026-09-24T20:00:00Z","v":3846,"vw":13.02},{"c":12.9298,"h":12.9298,"l":12.9298,"n":1,"o":12.9298,"t":"2026-09-24T20:15:00Z","v":500,"vw":12.9298},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-24T20:30:00Z","v":436,"vw":13},{"c":13.01,"h":13.01,"l":12.95,"n":4,"o":13,"t":"2026-09-24T21:00:00Z","v":1000,"vw":12.99267},{"c":13.02,"h":13.02,"l":13,"n":7,"o":13,"t":"2026-09-24T21:30:00Z","v":1143,"vw":13.011714},{"c":13,"h":13,"l":13,"n":9,"o":13,"t":"2026-09-24T22:15:00Z","v":220,"vw":13},{"c":13,"h":13.02,"l":13,"n":3,"o":13.02,"t":"2026-09-24T22:30:00Z","v":2107,"vw":13.016203},{"c":13.02,"h":13.02,"l":13.02,"n":22,"o":13.02,"t":"2026-09-24T23:00:00Z","v":423,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-09-24T23:30:00Z","v":107,"vw":13.01},{"c":13.22,"h":13.27,"l":13.22,"n":6,"o":13.27,"t":"2026-09-25T08:00:00Z","v":753,"vw":13.262857},{"c":13.26,"h":13.26,"l":13.2196,"n":20,"o":13.2196,"t":"2026-09-25T09:00:00Z","v":4791,"vw":13.246937},{"c":13.27,"h":13.27,"l":13.26,"n":7,"o":13.26,"t":"2026-09-25T09:30:00Z","v":2209,"vw":13.261004},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-25T10:00:00Z","v":100,"vw":13.23},{"c":13.248,"h":13.2487,"l":13.21,"n":6,"o":13.21,"t":"2026-09-25T11:00:00Z","v":2959,"vw":13.244074},{"c":13.2,"h":13.2,"l":13.16,"n":4,"o":13.16,"t":"2026-09-25T11:15:00Z","v":500,"vw":13.178},{"c":13.2,"h":13.25,"l":13.15,"n":3,"o":13.15,"t":"2026-09-25T11:30:00Z","v":1247,"vw":13.212029},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-25T11:45:00Z","v":1000,"vw":13.2},{"c":13.2286,"h":13.2286,"l":13.2,"n":2,"o":13.2,"t":"2026-09-25T12:00:00Z","v":800,"vw":13.217875},{"c":13.12,"h":13.13,"l":13.11,"n":5,"o":13.13,"t":"2026-09-25T12:15:00Z","v":1179,"vw":13.12272},{"c":13.07,"h":13.1598,"l":13.07,"n":11,"o":13.09,"t":"2026-09-25T12:30:00Z","v":2300,"vw":13.119187},{"c":13.011,"h":13.03,"l":13.011,"n":7,"o":13.02,"t":"2026-09-25T12:45:00Z","v":658,"vw":13.022867},{"c":13.12,"h":13.12,"l":13.1,"n":8,"o":13.1,"t":"2026-09-25T13:00:00Z","v":975,"vw":13.108571},{"c":13,"h":13.05,"l":12.985,"n":49,"o":13.05,"t":"2026-09-25T13:15:00Z","v":5819,"vw":13.003948},{"c":13.1066,"h":13.35,"l":12.89,"n":151,"o":12.99,"t":"2026-09-25T13:30:00Z","v":37052,"vw":13.166018},{"c":13.15,"h":13.31,"l":13.1,"n":123,"o":13.1,"t":"2026-09-25T13:45:00Z","v":70515,"vw":13.199028},{"c":13.13,"h":13.1929,"l":12.8601,"n":207,"o":13.085,"t":"2026-09-25T14:00:00Z","v":94165,"vw":12.982213},{"c":13.07,"h":13.145,"l":13,"n":82,"o":13.145,"t":"2026-09-25T14:15:00Z","v":23724,"vw":13.071806},{"c":12.97,"h":13.0201,"l":12.9375,"n":41,"o":13.02,"t":"2026-09-25T14:30:00Z","v":5625,"vw":12.996811},{"c":13,"h":13.06,"l":12.795,"n":134,"o":12.98,"t":"2026-09-25T14:45:00Z","v":32692,"vw":12.861868},{"c":13.01,"h":13.02,"l":12.9553,"n":21,"o":13.02,"t":"2026-09-25T15:00:00Z","v":2854,"vw":12.99936},{"c":13.07,"h":13.1,"l":12.99,"n":33,"o":12.99,"t":"2026-09-25T15:15:00Z","v":6815,"vw":13.067152},{"c":13,"h":13.155,"l":13,"n":48,"o":13.06,"t":"2026-09-25T15:30:00Z","v":7192,"vw":13.076593},{"c":13.15,"h":13.15,"l":13,"n":46,"o":13.0101,"t":"2026-09-25T15:45:00Z","v":41341,"vw":13.114128},{"c":13.21,"h":13.2555,"l":13.15,"n":117,"o":13.15,"t":"2026-09-25T16:00:00Z","v":28953,"vw":13.226085},{"c":13.15,"h":13.23,"l":13.105,"n":22,"o":13.2,"t":"2026-09-25T16:15:00Z","v":6350,"vw":13.167235},{"c":13.13,"h":13.13,"l":13.06,"n":23,"o":13.13,"t":"2026-09-25T16:30:00Z","v":5408,"vw":13.10365},{"c":13.105,"h":13.105,"l":13.05,"n":31,"o":13.06,"t":"2026-09-25T16:45:00Z","v":3905,"vw":13.062717},{"c":13.0626,"h":13.1,"l":13.0431,"n":4,"o":13.1,"t":"2026-09-25T17:00:00Z","v":1500,"vw":13.063794},{"c":13.12,"h":13.12,"l":13.09,"n":6,"o":13.09,"t":"2026-09-25T17:15:00Z","v":940,"vw":13.098571},{"c":13.14,"h":13.19,"l":13.09,"n":18,"o":13.09,"t":"2026-09-25T17:30:00Z","v":13791,"vw":13.149392},{"c":13.06,"h":13.15,"l":13.0501,"n":13,"o":13.15,"t":"2026-09-25T17:45:00Z","v":2936,"vw":13.107069},{"c":13.08,"h":13.08,"l":13.03,"n":13,"o":13.05,"t":"2026-09-25T18:00:00Z","v":2655,"vw":13.053268},{"c":12.9105,"h":13.02,"l":12.91,"n":45,"o":13.02,"t":"2026-09-25T18:15:00Z","v":12378,"vw":12.958986},{"c":12.945,"h":12.945,"l":12.91,"n":33,"o":12.93,"t":"2026-09-25T18:30:00Z","v":30189,"vw":12.92168},{"c":12.97,"h":12.97,"l":12.93,"n":21,"o":12.93,"t":"2026-09-25T18:45:00Z","v":5893,"vw":12.946735},{"c":12.96,"h":13.02,"l":12.94,"n":17,"o":13,"t":"2026-09-25T19:00:00Z","v":4220,"vw":12.970988},{"c":12.94,"h":12.94,"l":12.909,"n":22,"o":12.909,"t":"2026-09-25T19:15:00Z","v":12047,"vw":12.935029},{"c":12.72,"h":12.91,"l":12.72,"n":111,"o":12.91,"t":"2026-09-25T19:30:00Z","v":26572,"vw":12.825431},{"c":12.565,"h":12.75,"l":12.565,"n":332,"o":12.73,"t":"2026-09-25T19:45:00Z","v":82883,"vw":12.620974},{"c":12.65,"h":12.7,"l":12.56,"n":47,"o":12.56,"t":"2026-09-25T20:00:00Z","v":12612,"vw":12.619337},{"c":12.7,"h":12.71,"l":12.66,"n":5,"o":12.71,"t":"2026-09-25T20:15:00Z","v":5164,"vw":12.688436},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-25T20:30:00Z","v":100,"vw":12.72},{"c":12.7504,"h":12.7504,"l":12.7504,"n":1,"o":12.7504,"t":"2026-09-25T20:45:00Z","v":1000,"vw":12.7504},{"c":12.7514,"h":12.7514,"l":12.7514,"n":1,"o":12.7514,"t":"2026-09-25T21:00:00Z","v":1410,"vw":12.7514},{"c":12.74,"h":12.75,"l":12.74,"n":20,"o":12.75,"t":"2026-09-25T21:30:00Z","v":2880,"vw":12.740397},{"c":12.64,"h":12.675,"l":12.64,"n":4,"o":12.675,"t":"2026-09-25T22:00:00Z","v":500,"vw":12.656},{"c":12.7487,"h":12.7487,"l":12.7487,"n":2,"o":12.7487,"t":"2026-09-25T22:45:00Z","v":215,"vw":12.7487},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-09-25T23:30:00Z","v":120,"vw":12.68},{"c":12.7,"h":12.7599,"l":12.65,"n":8,"o":12.7599,"t":"2026-09-25T23:45:00Z","v":851,"vw":12.680576},{"c":12.45,"h":12.56,"l":12.4139,"n":67,"o":12.56,"t":"2026-09-28T08:00:00Z","v":11340,"vw":12.44554},{"c":12.44,"h":12.51,"l":12.44,"n":181,"o":12.51,"t":"2026-09-28T08:15:00Z","v":13834,"vw":12.472546},{"c":12.53,"h":12.54,"l":12.53,"n":3,"o":12.54,"t":"2026-09-28T09:45:00Z","v":700,"vw":12.531429},{"c":12.49,"h":12.53,"l":12.49,"n":11,"o":12.53,"t":"2026-09-28T10:00:00Z","v":4079,"vw":12.505037},{"c":12.44,"h":12.59,"l":12.44,"n":8,"o":12.4508,"t":"2026-09-28T11:00:00Z","v":644,"vw":12.482443},{"c":12.5,"h":12.5,"l":12.48,"n":6,"o":12.49,"t":"2026-09-28T11:30:00Z","v":930,"vw":12.491279},{"c":12.46,"h":12.5193,"l":12.44,"n":67,"o":12.5,"t":"2026-09-28T11:45:00Z","v":10525,"vw":12.494982},{"c":12.6,"h":12.6,"l":12.5,"n":2,"o":12.5,"t":"2026-09-28T12:00:00Z","v":1500,"vw":12.566667},{"c":12.5999,"h":12.6,"l":12.5811,"n":3,"o":12.6,"t":"2026-09-28T12:15:00Z","v":1625,"vw":12.593832},{"c":12.49,"h":12.5804,"l":12.47,"n":4,"o":12.5804,"t":"2026-09-28T12:30:00Z","v":354,"vw":12.51},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-09-28T12:45:00Z","v":500,"vw":12.53},{"c":12.4595,"h":12.4595,"l":12.35,"n":22,"o":12.43,"t":"2026-09-28T13:00:00Z","v":3012,"vw":12.394559},{"c":12.44,"h":12.46,"l":12.38,"n":20,"o":12.4,"t":"2026-09-28T13:15:00Z","v":2712,"vw":12.416732},{"c":12.07,"h":12.49,"l":11.96,"n":527,"o":12.49,"t":"2026-09-28T13:30:00Z","v":108210,"vw":12.116774},{"c":12.205,"h":12.2499,"l":12.065,"n":160,"o":12.08,"t":"2026-09-28T13:45:00Z","v":39641,"vw":12.161445},{"c":12.14,"h":12.23,"l":12.05,"n":157,"o":12.18,"t":"2026-09-28T14:00:00Z","v":24447,"vw":12.147163},{"c":12.2201,"h":12.28,"l":12.16,"n":54,"o":12.16,"t":"2026-09-28T14:15:00Z","v":21192,"vw":12.224249},{"c":12.085,"h":12.225,"l":12.08,"n":54,"o":12.22,"t":"2026-09-28T14:30:00Z","v":22104,"vw":12.148078},{"c":12.03,"h":12.11,"l":11.94,"n":223,"o":12.08,"t":"2026-09-28T14:45:00Z","v":48466,"vw":11.985386},{"c":12.15,"h":12.15,"l":11.995,"n":104,"o":12.01,"t":"2026-09-28T15:00:00Z","v":15036,"vw":12.029067},{"c":12.0605,"h":12.15,"l":12.0605,"n":58,"o":12.1017,"t":"2026-09-28T15:15:00Z","v":18002,"vw":12.12143},{"c":12.03,"h":12.11,"l":12.03,"n":31,"o":12.09,"t":"2026-09-28T15:30:00Z","v":2967,"vw":12.079966},{"c":12.045,"h":12.05,"l":11.9801,"n":78,"o":12.0301,"t":"2026-09-28T15:45:00Z","v":16017,"vw":12.013934},{"c":12.055,"h":12.08,"l":12.03,"n":53,"o":12.055,"t":"2026-09-28T16:00:00Z","v":6952,"vw":12.049137},{"c":12.2,"h":12.2,"l":12.02,"n":51,"o":12.04,"t":"2026-09-28T16:15:00Z","v":51814,"vw":12.168266},{"c":11.95,"h":12.1333,"l":11.945,"n":111,"o":12.1333,"t":"2026-09-28T16:30:00Z","v":45347,"vw":12.003977},{"c":11.97,"h":11.97,"l":11.9,"n":200,"o":11.95,"t":"2026-09-28T16:45:00Z","v":50577,"vw":11.93854},{"c":12.05,"h":12.06,"l":11.92,"n":101,"o":11.96,"t":"2026-09-28T17:00:00Z","v":18677,"vw":11.974574},{"c":11.86,"h":12,"l":11.84,"n":184,"o":12,"t":"2026-09-28T17:15:00Z","v":56442,"vw":11.883666},{"c":11.835,"h":11.9129,"l":11.79,"n":172,"o":11.885,"t":"2026-09-28T17:30:00Z","v":44108,"vw":11.828927},{"c":11.805,"h":11.85,"l":11.8,"n":128,"o":11.8248,"t":"2026-09-28T17:45:00Z","v":28335,"vw":11.823275},{"c":11.8,"h":11.8799,"l":11.8,"n":110,"o":11.86,"t":"2026-09-28T18:00:00Z","v":24010,"vw":11.862353},{"c":11.692,"h":11.8299,"l":11.68,"n":138,"o":11.81,"t":"2026-09-28T18:15:00Z","v":37675,"vw":11.752104},{"c":11.82,"h":11.82,"l":11.7,"n":80,"o":11.7,"t":"2026-09-28T18:30:00Z","v":18798,"vw":11.737802},{"c":11.79,"h":11.8399,"l":11.78,"n":55,"o":11.825,"t":"2026-09-28T18:45:00Z","v":9296,"vw":11.810039},{"c":11.61,"h":11.785,"l":11.6,"n":167,"o":11.785,"t":"2026-09-28T19:00:00Z","v":39688,"vw":11.640214},{"c":11.64,"h":11.73,"l":11.58,"n":165,"o":11.59,"t":"2026-09-28T19:15:00Z","v":37870,"vw":11.641224},{"c":11.6,"h":11.69,"l":11.6,"n":98,"o":11.65,"t":"2026-09-28T19:30:00Z","v":11162,"vw":11.628943},{"c":11.43,"h":11.62,"l":11.42,"n":391,"o":11.59,"t":"2026-09-28T19:45:00Z","v":93123,"vw":11.491684},{"c":11.47,"h":11.66,"l":11.44,"n":139,"o":11.44,"t":"2026-09-28T20:00:00Z","v":10158,"vw":11.500702},{"c":11.4841,"h":11.53,"l":11.48,"n":21,"o":11.48,"t":"2026-09-28T20:15:00Z","v":4470,"vw":11.490431},{"c":11.46,"h":11.5,"l":11.46,"n":20,"o":11.484,"t":"2026-09-28T20:30:00Z","v":4156,"vw":11.465753},{"c":11.4888,"h":11.4888,"l":11.4888,"n":1,"o":11.4888,"t":"2026-09-28T20:45:00Z","v":100,"vw":11.4888},{"c":11.68,"h":11.68,"l":11.4974,"n":39,"o":11.5,"t":"2026-09-28T21:00:00Z","v":8119,"vw":11.567633},{"c":11.62,"h":11.6284,"l":11.62,"n":2,"o":11.6284,"t":"2026-09-28T21:15:00Z","v":300,"vw":11.6256},{"c":11.58,"h":11.59,"l":11.58,"n":3,"o":11.58,"t":"2026-09-28T21:30:00Z","v":5100,"vw":11.587451},{"c":11.5981,"h":11.5981,"l":11.56,"n":4,"o":11.56,"t":"2026-09-28T21:45:00Z","v":1510,"vw":11.573543},{"c":11.6,"h":11.6,"l":11.55,"n":3,"o":11.55,"t":"2026-09-28T22:00:00Z","v":1701,"vw":11.579412},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-28T22:15:00Z","v":200,"vw":11.6},{"c":11.57,"h":11.57,"l":11.5695,"n":2,"o":11.5695,"t":"2026-09-28T22:45:00Z","v":930,"vw":11.569731},{"c":11.56,"h":11.56,"l":11.55,"n":6,"o":11.55,"t":"2026-09-28T23:00:00Z","v":1062,"vw":11.55434},{"c":11.56,"h":11.579,"l":11.56,"n":11,"o":11.56,"t":"2026-09-28T23:15:00Z","v":3563,"vw":11.563282},{"c":11.64,"h":11.64,"l":11.58,"n":5,"o":11.58,"t":"2026-09-28T23:30:00Z","v":2203,"vw":11.595887},{"c":11.62,"h":11.62,"l":11.58,"n":4,"o":11.62,"t":"2026-09-28T23:45:00Z","v":1218,"vw":11.603566},{"c":11.64,"h":11.64,"l":11.43,"n":48,"o":11.5,"t":"2026-09-29T08:00:00Z","v":3808,"vw":11.52542},{"c":11.75,"h":11.76,"l":11.75,"n":3,"o":11.75,"t":"2026-09-29T08:30:00Z","v":738,"vw":11.753388},{"c":11.85,"h":11.86,"l":11.85,"n":3,"o":11.86,"t":"2026-09-29T09:45:00Z","v":1200,"vw":11.852083},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-09-29T10:00:00Z","v":478,"vw":11.87},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-29T10:15:00Z","v":276,"vw":11.85},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-29T10:45:00Z","v":100,"vw":11.9},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-09-29T11:00:00Z","v":300,"vw":11.86},{"c":11.86,"h":11.86,"l":11.78,"n":7,"o":11.84,"t":"2026-09-29T11:15:00Z","v":3491,"vw":11.829},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-09-29T11:30:00Z","v":991,"vw":11.75},{"c":11.78,"h":11.78,"l":11.77,"n":16,"o":11.77,"t":"2026-09-29T11:45:00Z","v":3073,"vw":11.779186},{"c":11.79,"h":11.79,"l":11.76,"n":5,"o":11.76,"t":"2026-09-29T12:00:00Z","v":631,"vw":11.773636},{"c":11.7961,"h":11.82,"l":11.7961,"n":7,"o":11.82,"t":"2026-09-29T12:15:00Z","v":11343,"vw":11.799524},{"c":11.73,"h":11.73,"l":11.71,"n":3,"o":11.71,"t":"2026-09-29T12:30:00Z","v":225,"vw":11.719662},{"c":11.74,"h":11.8299,"l":11.74,"n":5,"o":11.759,"t":"2026-09-29T12:45:00Z","v":9919,"vw":11.798133},{"c":11.78,"h":11.8091,"l":11.75,"n":28,"o":11.75,"t":"2026-09-29T13:00:00Z","v":8045,"vw":11.772887},{"c":11.74,"h":11.8,"l":11.74,"n":9,"o":11.79,"t":"2026-09-29T13:15:00Z","v":2050,"vw":11.786923},{"c":11.64,"h":11.89,"l":11.6,"n":307,"o":11.72,"t":"2026-09-29T13:30:00Z","v":78331,"vw":11.699827},{"c":11.66,"h":11.75,"l":11.63,"n":131,"o":11.68,"t":"2026-09-29T13:45:00Z","v":33623,"vw":11.672219},{"c":12.01,"h":12.04,"l":11.64,"n":212,"o":11.65,"t":"2026-09-29T14:00:00Z","v":49820,"vw":11.814961},{"c":12.07,"h":12.1399,"l":12.01,"n":176,"o":12.05,"t":"2026-09-29T14:15:00Z","v":58201,"vw":12.081468},{"c":11.92,"h":12.06,"l":11.84,"n":104,"o":12.0525,"t":"2026-09-29T14:30:00Z","v":41932,"vw":11.938737},{"c":11.81,"h":11.92,"l":11.81,"n":42,"o":11.92,"t":"2026-09-29T14:45:00Z","v":27585,"vw":11.846638},{"c":11.82,"h":11.82,"l":11.75,"n":89,"o":11.8,"t":"2026-09-29T15:00:00Z","v":24805,"vw":11.782863},{"c":11.715,"h":11.85,"l":11.7,"n":66,"o":11.82,"t":"2026-09-29T15:15:00Z","v":17300,"vw":11.758641},{"c":11.745,"h":11.8,"l":11.72,"n":44,"o":11.72,"t":"2026-09-29T15:30:00Z","v":7112,"vw":11.768757},{"c":11.87,"h":11.91,"l":11.86,"n":28,"o":11.87,"t":"2026-09-29T15:45:00Z","v":10802,"vw":11.872285},{"c":11.5,"h":11.885,"l":11.18,"n":715,"o":11.885,"t":"2026-09-29T16:00:00Z","v":135472,"vw":11.443247},{"c":11.7,"h":11.7,"l":11.4599,"n":92,"o":11.5,"t":"2026-09-29T16:15:00Z","v":48324,"vw":11.645474},{"c":11.66,"h":11.7,"l":11.64,"n":16,"o":11.67,"t":"2026-09-29T16:30:00Z","v":2905,"vw":11.677215},{"c":11.5651,"h":11.6451,"l":11.5651,"n":33,"o":11.6451,"t":"2026-09-29T16:45:00Z","v":11238,"vw":11.589285},{"c":11.61,"h":11.64,"l":11.58,"n":33,"o":11.605,"t":"2026-09-29T17:00:00Z","v":7903,"vw":11.605423},{"c":11.62,"h":11.67,"l":11.6,"n":46,"o":11.665,"t":"2026-09-29T17:15:00Z","v":9796,"vw":11.634754},{"c":11.6391,"h":11.68,"l":11.61,"n":23,"o":11.6177,"t":"2026-09-29T17:30:00Z","v":6208,"vw":11.630749},{"c":11.59,"h":11.61,"l":11.5701,"n":17,"o":11.6,"t":"2026-09-29T17:45:00Z","v":1703,"vw":11.591393},{"c":11.6799,"h":11.68,"l":11.65,"n":16,"o":11.68,"t":"2026-09-29T18:00:00Z","v":2733,"vw":11.667001},{"c":11.7,"h":11.72,"l":11.64,"n":82,"o":11.71,"t":"2026-09-29T18:15:00Z","v":21867,"vw":11.682186},{"c":11.56,"h":11.72,"l":11.54,"n":64,"o":11.675,"t":"2026-09-29T18:30:00Z","v":9961,"vw":11.628468},{"c":11.59,"h":11.61,"l":11.42,"n":99,"o":11.61,"t":"2026-09-29T18:45:00Z","v":54028,"vw":11.483883},{"c":11.56,"h":11.6498,"l":11.56,"n":61,"o":11.6,"t":"2026-09-29T19:00:00Z","v":11300,"vw":11.608098},{"c":11.45,"h":11.61,"l":11.44,"n":65,"o":11.61,"t":"2026-09-29T19:15:00Z","v":14498,"vw":11.497153},{"c":11.56,"h":11.58,"l":11.42,"n":148,"o":11.45,"t":"2026-09-29T19:30:00Z","v":38161,"vw":11.472114},{"c":11.78,"h":11.8,"l":11.57,"n":173,"o":11.57,"t":"2026-09-29T19:45:00Z","v":35604,"vw":11.708352},{"c":11.7999,"h":11.8,"l":11.78,"n":16,"o":11.78,"t":"2026-09-29T20:00:00Z","v":1741,"vw":11.793713},{"c":11.77,"h":11.7898,"l":11.77,"n":3,"o":11.7898,"t":"2026-09-29T20:15:00Z","v":2530,"vw":11.770783},{"c":11.79,"h":11.79,"l":11.77,"n":10,"o":11.77,"t":"2026-09-29T20:30:00Z","v":1891,"vw":11.779539},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-29T20:45:00Z","v":422,"vw":11.8},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-29T21:30:00Z","v":140,"vw":11.97},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-29T21:45:00Z","v":200,"vw":11.85},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-29T22:15:00Z","v":158,"vw":11.77},{"c":11.8,"h":11.8,"l":11.8,"n":16,"o":11.8,"t":"2026-09-29T22:45:00Z","v":2000,"vw":11.8},{"c":11.8791,"h":11.8791,"l":11.8791,"n":1,"o":11.8791,"t":"2026-09-29T23:00:00Z","v":150,"vw":11.8791},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-09-29T23:15:00Z","v":546,"vw":11.87},{"c":11.82,"h":11.85,"l":11.82,"n":6,"o":11.85,"t":"2026-09-30T08:00:00Z","v":413,"vw":11.842647},{"c":11.9,"h":11.9,"l":11.87,"n":2,"o":11.87,"t":"2026-09-30T09:45:00Z","v":350,"vw":11.882857},{"c":11.84,"h":11.87,"l":11.84,"n":4,"o":11.86,"t":"2026-09-30T10:00:00Z","v":2250,"vw":11.856222},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-30T10:15:00Z","v":250,"vw":11.85},{"c":11.9,"h":11.9,"l":11.87,"n":6,"o":11.9,"t":"2026-09-30T10:45:00Z","v":1272,"vw":11.89319},{"c":11.85,"h":11.85,"l":11.83,"n":7,"o":11.85,"t":"2026-09-30T11:00:00Z","v":2807,"vw":11.847143},{"c":11.77,"h":11.82,"l":11.77,"n":18,"o":11.82,"t":"2026-09-30T11:15:00Z","v":1721,"vw":11.780211},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-09-30T11:30:00Z","v":250,"vw":11.86},{"c":11.8375,"h":11.8375,"l":11.79,"n":4,"o":11.8,"t":"2026-09-30T12:00:00Z","v":2900,"vw":11.820905},{"c":11.78,"h":11.78,"l":11.73,"n":2,"o":11.73,"t":"2026-09-30T12:15:00Z","v":600,"vw":11.738333},{"c":11.97,"h":12.05,"l":11.83,"n":14,"o":11.83,"t":"2026-09-30T12:30:00Z","v":5294,"vw":11.95796},{"c":12,"h":12,"l":11.89,"n":6,"o":11.91,"t":"2026-09-30T12:45:00Z","v":823,"vw":11.930806},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-09-30T13:00:00Z","v":238,"vw":11.95},{"c":12.08,"h":12.1036,"l":11.97,"n":8,"o":11.97,"t":"2026-09-30T13:15:00Z","v":1589,"vw":12.035551},{"c":12.3,"h":12.3,"l":11.78,"n":208,"o":12.07,"t":"2026-09-30T13:30:00Z","v":49414,"vw":12.057921},{"c":12.575,"h":12.58,"l":12.19,"n":311,"o":12.35,"t":"2026-09-30T13:45:00Z","v":83087,"vw":12.38372},{"c":12.67,"h":12.8266,"l":12.5502,"n":410,"o":12.6,"t":"2026-09-30T14:00:00Z","v":108912,"vw":12.699324},{"c":12.44,"h":12.7,"l":12.44,"n":151,"o":12.64,"t":"2026-09-30T14:15:00Z","v":38539,"vw":12.581177},{"c":12.28,"h":12.44,"l":12.13,"n":258,"o":12.44,"t":"2026-09-30T14:30:00Z","v":50926,"vw":12.293367},{"c":12.24,"h":12.39,"l":12.22,"n":408,"o":12.3,"t":"2026-09-30T14:45:00Z","v":61988,"vw":12.276991},{"c":12.23,"h":12.32,"l":12.171,"n":115,"o":12.245,"t":"2026-09-30T15:00:00Z","v":19386,"vw":12.231886},{"c":12.105,"h":12.3,"l":12.105,"n":49,"o":12.245,"t":"2026-09-30T15:15:00Z","v":8585,"vw":12.179051},{"c":12.02,"h":12.16,"l":12.02,"n":37,"o":12.08,"t":"2026-09-30T15:30:00Z","v":6910,"vw":12.107944},{"c":11.965,"h":12.17,"l":11.95,"n":96,"o":12.0651,"t":"2026-09-30T15:45:00Z","v":30175,"vw":12.059486},{"c":12.13,"h":12.13,"l":12.04,"n":30,"o":12.05,"t":"2026-09-30T16:00:00Z","v":13473,"vw":12.072117},{"c":12.25,"h":12.25,"l":12.08,"n":32,"o":12.1295,"t":"2026-09-30T16:15:00Z","v":9486,"vw":12.207549},{"c":12.21,"h":12.24,"l":12.1929,"n":33,"o":12.24,"t":"2026-09-30T16:30:00Z","v":6118,"vw":12.218414},{"c":12.1495,"h":12.19,"l":12.1205,"n":30,"o":12.15,"t":"2026-09-30T16:45:00Z","v":23922,"vw":12.170831},{"c":11.96,"h":12.04,"l":11.96,"n":31,"o":12.03,"t":"2026-09-30T17:00:00Z","v":4112,"vw":12.017378},{"c":11.6601,"h":11.9,"l":11.6601,"n":104,"o":11.9,"t":"2026-09-30T17:15:00Z","v":24272,"vw":11.762547},{"c":11.63,"h":11.69,"l":11.54,"n":146,"o":11.66,"t":"2026-09-30T17:30:00Z","v":25662,"vw":11.636028},{"c":11.62,"h":11.64,"l":11.57,"n":78,"o":11.64,"t":"2026-09-30T17:45:00Z","v":8913,"vw":11.614451},{"c":11.62,"h":11.65,"l":11.56,"n":45,"o":11.65,"t":"2026-09-30T18:00:00Z","v":11156,"vw":11.591288},{"c":11.575,"h":11.615,"l":11.55,"n":101,"o":11.615,"t":"2026-09-30T18:15:00Z","v":20418,"vw":11.587585},{"c":11.45,"h":11.5796,"l":11.45,"n":105,"o":11.5796,"t":"2026-09-30T18:30:00Z","v":13704,"vw":11.509112},{"c":11.57,"h":11.57,"l":11.44,"n":78,"o":11.45,"t":"2026-09-30T18:45:00Z","v":10418,"vw":11.465105},{"c":11.46,"h":11.59,"l":11.46,"n":107,"o":11.54,"t":"2026-09-30T19:00:00Z","v":18613,"vw":11.542417},{"c":11.4799,"h":11.55,"l":11.475,"n":99,"o":11.475,"t":"2026-09-30T19:15:00Z","v":20132,"vw":11.508856},{"c":11.38,"h":11.5,"l":11.37,"n":165,"o":11.48,"t":"2026-09-30T19:30:00Z","v":35727,"vw":11.448171},{"c":11.32,"h":11.455,"l":11.3,"n":192,"o":11.395,"t":"2026-09-30T19:45:00Z","v":41595,"vw":11.358365},{"c":11.4,"h":11.54,"l":11.31,"n":74,"o":11.32,"t":"2026-09-30T20:00:00Z","v":14021,"vw":11.357205},{"c":11.483,"h":11.483,"l":11.38,"n":31,"o":11.4,"t":"2026-09-30T20:15:00Z","v":7100,"vw":11.439179},{"c":11.44,"h":11.45,"l":11.42,"n":13,"o":11.42,"t":"2026-09-30T20:30:00Z","v":1955,"vw":11.428698},{"c":11.45,"h":11.45,"l":11.42,"n":7,"o":11.44,"t":"2026-09-30T20:45:00Z","v":1656,"vw":11.439251},{"c":11.47,"h":11.47,"l":11.43,"n":8,"o":11.43,"t":"2026-09-30T21:00:00Z","v":1000,"vw":11.448783},{"c":11.45,"h":11.49,"l":11.45,"n":10,"o":11.49,"t":"2026-09-30T21:15:00Z","v":5206,"vw":11.488619},{"c":11.44,"h":11.49,"l":11.39,"n":8,"o":11.39,"t":"2026-09-30T21:30:00Z","v":3416,"vw":11.446024},{"c":11.46,"h":11.46,"l":11.44,"n":7,"o":11.44,"t":"2026-09-30T21:45:00Z","v":1901,"vw":11.4496},{"c":11.4798,"h":11.4798,"l":11.43,"n":11,"o":11.45,"t":"2026-09-30T22:00:00Z","v":1420,"vw":11.445388},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-09-30T22:15:00Z","v":300,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":5,"o":11.47,"t":"2026-09-30T22:30:00Z","v":700,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-30T23:00:00Z","v":100,"vw":11.48},{"c":11.48,"h":11.48,"l":11.46,"n":3,"o":11.46,"t":"2026-09-30T23:15:00Z","v":500,"vw":11.468},{"c":11.48,"h":11.48,"l":11.47,"n":3,"o":11.47,"t":"2026-09-30T23:30:00Z","v":400,"vw":11.477143},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-30T23:45:00Z","v":1050,"vw":11.45},{"c":11.45,"h":11.7,"l":11.45,"n":42,"o":11.66,"t":"2026-10-01T08:00:00Z","v":2947,"vw":11.53804},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-01T09:30:00Z","v":100,"vw":11.53},{"c":11.57,"h":11.57,"l":11.57,"n":4,"o":11.57,"t":"2026-10-01T10:15:00Z","v":1000,"vw":11.57},{"c":11.59,"h":11.59,"l":11.58,"n":26,"o":11.58,"t":"2026-10-01T11:00:00Z","v":2485,"vw":11.589289},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-01T11:15:00Z","v":100,"vw":11.62},{"c":11.61,"h":11.61,"l":11.59,"n":3,"o":11.59,"t":"2026-10-01T11:30:00Z","v":600,"vw":11.6},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-01T11:45:00Z","v":300,"vw":11.62},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-01T12:15:00Z","v":428,"vw":11.66},{"c":11.6223,"h":11.6223,"l":11.55,"n":3,"o":11.55,"t":"2026-10-01T12:45:00Z","v":529,"vw":11.563931},{"c":11.61,"h":11.61,"l":11.57,"n":47,"o":11.58,"t":"2026-10-01T13:00:00Z","v":2357,"vw":11.590424},{"c":11.54,"h":11.6056,"l":11.54,"n":5,"o":11.6056,"t":"2026-10-01T13:15:00Z","v":1922,"vw":11.576256},{"c":11.805,"h":11.935,"l":11.4,"n":270,"o":11.52,"t":"2026-10-01T13:30:00Z","v":67809,"vw":11.72703},{"c":11.8,"h":11.8618,"l":11.7054,"n":81,"o":11.76,"t":"2026-10-01T13:45:00Z","v":21461,"vw":11.808011},{"c":11.83,"h":11.92,"l":11.6279,"n":291,"o":11.75,"t":"2026-10-01T14:00:00Z","v":35395,"vw":11.838615},{"c":11.8,"h":11.94,"l":11.77,"n":86,"o":11.84,"t":"2026-10-01T14:15:00Z","v":24406,"vw":11.851257},{"c":11.74,"h":11.8,"l":11.715,"n":50,"o":11.8,"t":"2026-10-01T14:30:00Z","v":10889,"vw":11.745925},{"c":11.6499,"h":11.7,"l":11.59,"n":106,"o":11.7,"t":"2026-10-01T14:45:00Z","v":27536,"vw":11.646493},{"c":11.49,"h":11.6499,"l":11.49,"n":22,"o":11.6499,"t":"2026-10-01T15:00:00Z","v":8308,"vw":11.530686},{"c":11.51,"h":11.59,"l":11.51,"n":49,"o":11.53,"t":"2026-10-01T15:15:00Z","v":48027,"vw":11.560063},{"c":11.6,"h":11.6,"l":11.51,"n":60,"o":11.52,"t":"2026-10-01T15:30:00Z","v":12089,"vw":11.565481},{"c":11.84,"h":11.85,"l":11.57,"n":160,"o":11.59,"t":"2026-10-01T15:45:00Z","v":17793,"vw":11.699165},{"c":11.82,"h":11.88,"l":11.79,"n":76,"o":11.8,"t":"2026-10-01T16:00:00Z","v":15915,"vw":11.829924},{"c":11.82,"h":11.91,"l":11.82,"n":51,"o":11.845,"t":"2026-10-01T16:15:00Z","v":15979,"vw":11.869443},{"c":11.91,"h":11.95,"l":11.8,"n":84,"o":11.9,"t":"2026-10-01T16:30:00Z","v":17215,"vw":11.878782},{"c":11.9784,"h":11.98,"l":11.92,"n":51,"o":11.98,"t":"2026-10-01T16:45:00Z","v":15189,"vw":11.948652},{"c":11.97,"h":12.09,"l":11.9675,"n":77,"o":12,"t":"2026-10-01T17:00:00Z","v":20064,"vw":12.00709},{"c":12.19,"h":12.198,"l":11.9501,"n":51,"o":11.97,"t":"2026-10-01T17:15:00Z","v":12224,"vw":12.063669},{"c":12.18,"h":12.2745,"l":12.16,"n":152,"o":12.2,"t":"2026-10-01T17:30:00Z","v":35618,"vw":12.209115},{"c":12.1,"h":12.15,"l":12.0774,"n":33,"o":12.15,"t":"2026-10-01T17:45:00Z","v":14726,"vw":12.124104},{"c":12.1274,"h":12.22,"l":12.06,"n":137,"o":12.1099,"t":"2026-10-01T18:00:00Z","v":41631,"vw":12.167775},{"c":12.1905,"h":12.2,"l":12.12,"n":50,"o":12.13,"t":"2026-10-01T18:15:00Z","v":9504,"vw":12.136386},{"c":12.23,"h":12.28,"l":12.2,"n":94,"o":12.2,"t":"2026-10-01T18:30:00Z","v":11068,"vw":12.254853},{"c":12.27,"h":12.31,"l":12.2201,"n":55,"o":12.239,"t":"2026-10-01T18:45:00Z","v":16779,"vw":12.268611},{"c":12.35,"h":12.35,"l":12.27,"n":51,"o":12.27,"t":"2026-10-01T19:00:00Z","v":17299,"vw":12.314155},{"c":12.38,"h":12.38,"l":12.2601,"n":86,"o":12.35,"t":"2026-10-01T19:15:00Z","v":25512,"vw":12.333281},{"c":12.48,"h":12.54,"l":12.3801,"n":211,"o":12.3801,"t":"2026-10-01T19:30:00Z","v":45138,"vw":12.475079},{"c":12.45,"h":12.49,"l":12.39,"n":187,"o":12.49,"t":"2026-10-01T19:45:00Z","v":60378,"vw":12.435245},{"c":12.4149,"h":12.4149,"l":12.4149,"n":2,"o":12.4149,"t":"2026-10-01T20:00:00Z","v":158,"vw":12.4149},{"c":12.3651,"h":12.3684,"l":12.3404,"n":9,"o":12.3404,"t":"2026-10-01T20:15:00Z","v":1001,"vw":12.355946},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-01T20:30:00Z","v":700,"vw":12.38},{"c":12.32,"h":12.4205,"l":12.32,"n":3,"o":12.4205,"t":"2026-10-01T20:45:00Z","v":1075,"vw":12.411019},{"c":12.344,"h":12.344,"l":12.344,"n":2,"o":12.344,"t":"2026-10-01T21:15:00Z","v":4010,"vw":12.344},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-01T22:45:00Z","v":170,"vw":12.34},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-01T23:15:00Z","v":100,"vw":12.35},{"c":12.41,"h":12.46,"l":12.41,"n":9,"o":12.45,"t":"2026-10-02T08:00:00Z","v":2069,"vw":12.427252},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-02T10:15:00Z","v":500,"vw":12.42},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-02T10:45:00Z","v":100,"vw":12.4},{"c":12.44,"h":12.44,"l":12.31,"n":2,"o":12.31,"t":"2026-10-02T11:00:00Z","v":370,"vw":12.404865},{"c":12.3103,"h":12.3103,"l":12.3103,"n":1,"o":12.3103,"t":"2026-10-02T11:15:00Z","v":250,"vw":12.3103},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-02T12:00:00Z","v":500,"vw":12.43},{"c":12.6139,"h":12.6139,"l":12.49,"n":9,"o":12.49,"t":"2026-10-02T12:30:00Z","v":2572,"vw":12.516604},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-02T12:45:00Z","v":390,"vw":12.57},{"c":12.41,"h":12.55,"l":12.41,"n":10,"o":12.55,"t":"2026-10-02T13:00:00Z","v":5217,"vw":12.50262},{"c":12.44,"h":12.52,"l":12.39,"n":11,"o":12.4,"t":"2026-10-02T13:15:00Z","v":4236,"vw":12.424429},{"c":11.84,"h":12.68,"l":11.64,"n":387,"o":12.42,"t":"2026-10-02T13:30:00Z","v":84986,"vw":11.938278},{"c":11.91,"h":11.91,"l":11.76,"n":210,"o":11.86,"t":"2026-10-02T13:45:00Z","v":52750,"vw":11.836634},{"c":12.32,"h":12.33,"l":11.8401,"n":126,"o":11.895,"t":"2026-10-02T14:00:00Z","v":40070,"vw":12.148003},{"c":12.185,"h":12.35,"l":12.185,"n":89,"o":12.33,"t":"2026-10-02T14:15:00Z","v":17041,"vw":12.26014},{"c":12.515,"h":12.5611,"l":12.15,"n":146,"o":12.15,"t":"2026-10-02T14:30:00Z","v":51147,"vw":12.452114},{"c":12.38,"h":12.605,"l":12.34,"n":163,"o":12.5014,"t":"2026-10-02T14:45:00Z","v":30613,"vw":12.468976},{"c":12.22,"h":12.3765,"l":12.1552,"n":104,"o":12.37,"t":"2026-10-02T15:00:00Z","v":29894,"vw":12.314929},{"c":12.03,"h":12.2,"l":11.96,"n":66,"o":12.2,"t":"2026-10-02T15:15:00Z","v":20783,"vw":12.042738},{"c":11.985,"h":12.0883,"l":11.98,"n":59,"o":12.05,"t":"2026-10-02T15:30:00Z","v":14827,"vw":12.037716},{"c":11.99,"h":12.05,"l":11.9295,"n":62,"o":12,"t":"2026-10-02T15:45:00Z","v":21942,"vw":11.983517},{"c":11.98,"h":12.1399,"l":11.97,"n":64,"o":12.03,"t":"2026-10-02T16:00:00Z","v":11831,"vw":12.068567},{"c":12.0306,"h":12.14,"l":11.975,"n":24,"o":11.975,"t":"2026-10-02T16:15:00Z","v":4983,"vw":12.093714},{"c":12.05,"h":12.12,"l":12.03,"n":7,"o":12.1,"t":"2026-10-02T16:30:00Z","v":811,"vw":12.063007},{"c":12.055,"h":12.055,"l":12,"n":10,"o":12.05,"t":"2026-10-02T16:45:00Z","v":1058,"vw":12.020673},{"c":11.9586,"h":12.045,"l":11.88,"n":62,"o":12.045,"t":"2026-10-02T17:00:00Z","v":13176,"vw":11.906516},{"c":11.88,"h":11.945,"l":11.85,"n":42,"o":11.93,"t":"2026-10-02T17:15:00Z","v":10877,"vw":11.895116},{"c":11.85,"h":11.88,"l":11.85,"n":29,"o":11.8735,"t":"2026-10-02T17:30:00Z","v":10034,"vw":11.866025},{"c":11.79,"h":11.89,"l":11.79,"n":88,"o":11.86,"t":"2026-10-02T17:45:00Z","v":25835,"vw":11.838555},{"c":12.12,"h":12.15,"l":11.825,"n":126,"o":11.825,"t":"2026-10-02T18:00:00Z","v":101443,"vw":11.91806},{"c":12.15,"h":12.2,"l":12.11,"n":34,"o":12.13,"t":"2026-10-02T18:15:00Z","v":15956,"vw":12.141534},{"c":12.274,"h":12.29,"l":12.19,"n":26,"o":12.2,"t":"2026-10-02T18:30:00Z","v":6341,"vw":12.222162},{"c":12.2,"h":12.3052,"l":12.2,"n":14,"o":12.2822,"t":"2026-10-02T18:45:00Z","v":5398,"vw":12.241747},{"c":12.14,"h":12.22,"l":12.13,"n":8,"o":12.22,"t":"2026-10-02T19:00:00Z","v":2126,"vw":12.155482},{"c":12.16,"h":12.2,"l":12.13,"n":62,"o":12.16,"t":"2026-10-02T19:15:00Z","v":14842,"vw":12.148},{"c":12.165,"h":12.21,"l":12.15,"n":26,"o":12.21,"t":"2026-10-02T19:30:00Z","v":5204,"vw":12.197185},{"c":12.13,"h":12.205,"l":12.09,"n":107,"o":12.205,"t":"2026-10-02T19:45:00Z","v":23414,"vw":12.13671},{"c":12.11,"h":12.12,"l":12.11,"n":12,"o":12.11,"t":"2026-10-02T20:00:00Z","v":5425,"vw":12.112427},{"c":11.94,"h":12.08,"l":11.94,"n":96,"o":12.08,"t":"2026-10-02T20:15:00Z","v":12382,"vw":12.030337},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-02T20:30:00Z","v":2300,"vw":12.02},{"c":12,"h":12.02,"l":12,"n":3,"o":12.02,"t":"2026-10-02T20:45:00Z","v":1000,"vw":12.002},{"c":12.04,"h":12.04,"l":12.02,"n":8,"o":12.02,"t":"2026-10-02T21:00:00Z","v":1890,"vw":12.021111},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-02T22:00:00Z","v":100,"vw":12.04},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-10-02T22:15:00Z","v":162,"vw":12.06},{"c":12.0101,"h":12.0101,"l":12.0101,"n":1,"o":12.0101,"t":"2026-10-02T22:30:00Z","v":200,"vw":12.0101},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-02T23:45:00Z","v":1000,"vw":12.04},{"c":12.18,"h":12.18,"l":12.17,"n":3,"o":12.17,"t":"2026-10-05T08:00:00Z","v":272,"vw":12.173969},{"c":12.25,"h":12.25,"l":12.233,"n":2,"o":12.233,"t":"2026-10-05T11:15:00Z","v":200,"vw":12.2415},{"c":12.3098,"h":12.3098,"l":12.2,"n":8,"o":12.2,"t":"2026-10-05T11:30:00Z","v":3020,"vw":12.270523},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-05T11:45:00Z","v":6000,"vw":12.25},{"c":12.39,"h":12.41,"l":12.25,"n":24,"o":12.25,"t":"2026-10-05T12:15:00Z","v":4030,"vw":12.35225},{"c":12.47,"h":12.47,"l":12.47,"n":3,"o":12.47,"t":"2026-10-05T12:30:00Z","v":300,"vw":12.47},{"c":12.4265,"h":12.4265,"l":12.4265,"n":1,"o":12.4265,"t":"2026-10-05T13:00:00Z","v":160,"vw":12.4265},{"c":12.5,"h":12.5,"l":12.42,"n":18,"o":12.4264,"t":"2026-10-05T13:15:00Z","v":2595,"vw":12.446517},{"c":12.82,"h":12.95,"l":12.44,"n":466,"o":12.44,"t":"2026-10-05T13:30:00Z","v":89276,"vw":12.694138},{"c":12.4199,"h":12.85,"l":12.23,"n":197,"o":12.81,"t":"2026-10-05T13:45:00Z","v":67708,"vw":12.494039},{"c":12.5399,"h":12.545,"l":12.36,"n":59,"o":12.405,"t":"2026-10-05T14:00:00Z","v":11624,"vw":12.466918},{"c":12.35,"h":12.4766,"l":12.3,"n":122,"o":12.46,"t":"2026-10-05T14:15:00Z","v":32668,"vw":12.395437},{"c":12.39,"h":12.51,"l":12.23,"n":180,"o":12.34,"t":"2026-10-05T14:30:00Z","v":52074,"vw":12.363618},{"c":12.51,"h":12.5362,"l":12.39,"n":39,"o":12.42,"t":"2026-10-05T14:45:00Z","v":7325,"vw":12.442455},{"c":12.3501,"h":12.495,"l":12.32,"n":33,"o":12.49,"t":"2026-10-05T15:00:00Z","v":4775,"vw":12.392862},{"c":12.4605,"h":12.5099,"l":12.3486,"n":46,"o":12.3486,"t":"2026-10-05T15:15:00Z","v":12093,"vw":12.436976},{"c":12.62,"h":12.62,"l":12.5,"n":19,"o":12.5,"t":"2026-10-05T15:30:00Z","v":3916,"vw":12.528263},{"c":12.5584,"h":12.64,"l":12.5513,"n":20,"o":12.64,"t":"2026-10-05T15:45:00Z","v":2508,"vw":12.587138},{"c":12.54,"h":12.56,"l":12.52,"n":38,"o":12.56,"t":"2026-10-05T16:00:00Z","v":20625,"vw":12.532204},{"c":12.55,"h":12.59,"l":12.51,"n":21,"o":12.515,"t":"2026-10-05T16:15:00Z","v":9659,"vw":12.533092},{"c":12.73,"h":12.73,"l":12.54,"n":40,"o":12.55,"t":"2026-10-05T16:30:00Z","v":23997,"vw":12.641301},{"c":12.74,"h":12.8,"l":12.73,"n":78,"o":12.73,"t":"2026-10-05T16:45:00Z","v":36627,"vw":12.758066},{"c":12.6901,"h":12.7151,"l":12.64,"n":32,"o":12.67,"t":"2026-10-05T17:00:00Z","v":4640,"vw":12.672047},{"c":12.715,"h":12.75,"l":12.715,"n":18,"o":12.72,"t":"2026-10-05T17:15:00Z","v":3054,"vw":12.743972},{"c":12.7,"h":12.71,"l":12.68,"n":27,"o":12.71,"t":"2026-10-05T17:30:00Z","v":14970,"vw":12.699045},{"c":12.78,"h":12.79,"l":12.66,"n":38,"o":12.72,"t":"2026-10-05T17:45:00Z","v":21944,"vw":12.734574},{"c":12.79,"h":12.8,"l":12.75,"n":35,"o":12.79,"t":"2026-10-05T18:00:00Z","v":9806,"vw":12.79286},{"c":12.735,"h":12.745,"l":12.681,"n":9,"o":12.6861,"t":"2026-10-05T18:15:00Z","v":2990,"vw":12.711393},{"c":12.4051,"h":12.58,"l":12.4,"n":34,"o":12.58,"t":"2026-10-05T18:30:00Z","v":9250,"vw":12.453665},{"c":12.48,"h":12.515,"l":12.38,"n":28,"o":12.38,"t":"2026-10-05T18:45:00Z","v":6336,"vw":12.426359},{"c":12.49,"h":12.49,"l":12.37,"n":79,"o":12.41,"t":"2026-10-05T19:00:00Z","v":11937,"vw":12.420709},{"c":12.48,"h":12.55,"l":12.38,"n":78,"o":12.4,"t":"2026-10-05T19:15:00Z","v":23897,"vw":12.494914},{"c":12.45,"h":12.5,"l":12.37,"n":91,"o":12.44,"t":"2026-10-05T19:30:00Z","v":29653,"vw":12.470857},{"c":12.53,"h":12.57,"l":12.32,"n":155,"o":12.4399,"t":"2026-10-05T19:45:00Z","v":26500,"vw":12.476906},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-05T20:00:00Z","v":1000,"vw":12.52},{"c":12.4864,"h":12.4864,"l":12.4864,"n":1,"o":12.4864,"t":"2026-10-05T20:30:00Z","v":1800,"vw":12.4864},{"c":12.5386,"h":12.5386,"l":12.5386,"n":1,"o":12.5386,"t":"2026-10-05T21:45:00Z","v":250,"vw":12.5386},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-05T22:00:00Z","v":100,"vw":12.56},{"c":12.554,"h":12.5593,"l":12.55,"n":11,"o":12.5593,"t":"2026-10-05T23:00:00Z","v":7500,"vw":12.55424},{"c":12.5426,"h":12.5512,"l":12.51,"n":3,"o":12.5512,"t":"2026-10-05T23:15:00Z","v":900,"vw":12.522778},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-05T23:30:00Z","v":100,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-05T23:45:00Z","v":200,"vw":12.55},{"c":12.6852,"h":12.6852,"l":12.58,"n":10,"o":12.6,"t":"2026-10-06T08:00:00Z","v":3308,"vw":12.640387},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-06T08:30:00Z","v":160,"vw":12.65},{"c":12.71,"h":12.71,"l":12.68,"n":5,"o":12.68,"t":"2026-10-06T09:45:00Z","v":203,"vw":12.695},{"c":12.61,"h":12.69,"l":12.61,"n":12,"o":12.69,"t":"2026-10-06T11:00:00Z","v":1516,"vw":12.656727},{"c":12.733,"h":12.733,"l":12.72,"n":6,"o":12.72,"t":"2026-10-06T11:15:00Z","v":1080,"vw":12.723009},{"c":12.75,"h":12.75,"l":12.6655,"n":4,"o":12.7329,"t":"2026-10-06T11:30:00Z","v":400,"vw":12.7246},{"c":12.77,"h":12.77,"l":12.73,"n":6,"o":12.77,"t":"2026-10-06T11:45:00Z","v":4859,"vw":12.756343},{"c":12.77,"h":12.77,"l":12.74,"n":12,"o":12.74,"t":"2026-10-06T12:00:00Z","v":4842,"vw":12.744901},{"c":12.78,"h":12.78,"l":12.76,"n":3,"o":12.76,"t":"2026-10-06T12:15:00Z","v":380,"vw":12.766667},{"c":12.72,"h":12.72,"l":12.71,"n":3,"o":12.72,"t":"2026-10-06T12:30:00Z","v":400,"vw":12.7175},{"c":12.8541,"h":12.8541,"l":12.7101,"n":8,"o":12.73,"t":"2026-10-06T13:00:00Z","v":815,"vw":12.766763},{"c":12.75,"h":12.86,"l":12.75,"n":8,"o":12.75,"t":"2026-10-06T13:15:00Z","v":1410,"vw":12.757857},{"c":12.3643,"h":12.73,"l":12.295,"n":234,"o":12.71,"t":"2026-10-06T13:30:00Z","v":38472,"vw":12.484126},{"c":12.34,"h":12.46,"l":12.23,"n":84,"o":12.415,"t":"2026-10-06T13:45:00Z","v":19146,"vw":12.318495},{"c":12.33,"h":12.45,"l":12.33,"n":157,"o":12.4,"t":"2026-10-06T14:00:00Z","v":31761,"vw":12.426971},{"c":12.325,"h":12.43,"l":12.25,"n":114,"o":12.31,"t":"2026-10-06T14:15:00Z","v":23851,"vw":12.324816},{"c":12.61,"h":12.61,"l":12.27,"n":219,"o":12.335,"t":"2026-10-06T14:30:00Z","v":55504,"vw":12.395155},{"c":12.535,"h":12.65,"l":12.4987,"n":99,"o":12.59,"t":"2026-10-06T14:45:00Z","v":27052,"vw":12.586876},{"c":12.36,"h":12.53,"l":12.32,"n":66,"o":12.52,"t":"2026-10-06T15:00:00Z","v":17495,"vw":12.422825},{"c":12.3927,"h":12.5,"l":12.33,"n":48,"o":12.35,"t":"2026-10-06T15:15:00Z","v":16790,"vw":12.401326},{"c":12.38,"h":12.4787,"l":12.38,"n":15,"o":12.4,"t":"2026-10-06T15:30:00Z","v":7462,"vw":12.424858},{"c":12.275,"h":12.3892,"l":12.275,"n":14,"o":12.3892,"t":"2026-10-06T15:45:00Z","v":4566,"vw":12.365468},{"c":12.285,"h":12.3599,"l":12.285,"n":31,"o":12.29,"t":"2026-10-06T16:00:00Z","v":6247,"vw":12.312263},{"c":12.345,"h":12.355,"l":12.2905,"n":30,"o":12.35,"t":"2026-10-06T16:15:00Z","v":13597,"vw":12.325361},{"c":12.31,"h":12.395,"l":12.31,"n":31,"o":12.375,"t":"2026-10-06T16:30:00Z","v":8596,"vw":12.379748},{"c":12.225,"h":12.3099,"l":12.1581,"n":88,"o":12.3,"t":"2026-10-06T16:45:00Z","v":13263,"vw":12.232453},{"c":12.17,"h":12.235,"l":12.17,"n":27,"o":12.235,"t":"2026-10-06T17:00:00Z","v":3602,"vw":12.195407},{"c":12.19,"h":12.19,"l":12.12,"n":43,"o":12.185,"t":"2026-10-06T17:15:00Z","v":7744,"vw":12.159684},{"c":12.275,"h":12.335,"l":12.195,"n":26,"o":12.195,"t":"2026-10-06T17:30:00Z","v":6195,"vw":12.288458},{"c":12.26,"h":12.2822,"l":12.25,"n":16,"o":12.2822,"t":"2026-10-06T17:45:00Z","v":3321,"vw":12.265184},{"c":12.29,"h":12.2988,"l":12.255,"n":23,"o":12.255,"t":"2026-10-06T18:00:00Z","v":6860,"vw":12.278445},{"c":12.27,"h":12.32,"l":12.25,"n":18,"o":12.2701,"t":"2026-10-06T18:15:00Z","v":3055,"vw":12.271712},{"c":12.17,"h":12.26,"l":12.17,"n":26,"o":12.26,"t":"2026-10-06T18:30:00Z","v":12299,"vw":12.192202},{"c":12.1901,"h":12.1999,"l":12.17,"n":39,"o":12.1999,"t":"2026-10-06T18:45:00Z","v":28690,"vw":12.190263},{"c":12.2283,"h":12.2283,"l":12.18,"n":25,"o":12.22,"t":"2026-10-06T19:00:00Z","v":12453,"vw":12.195094},{"c":12.16,"h":12.22,"l":12.16,"n":24,"o":12.22,"t":"2026-10-06T19:15:00Z","v":5467,"vw":12.189294},{"c":12.32,"h":12.32,"l":12.15,"n":105,"o":12.15,"t":"2026-10-06T19:30:00Z","v":24893,"vw":12.232781},{"c":12.27,"h":12.36,"l":12.2201,"n":78,"o":12.31,"t":"2026-10-06T19:45:00Z","v":21616,"vw":12.278857},{"c":12.32,"h":12.32,"l":12.27,"n":14,"o":12.27,"t":"2026-10-06T20:00:00Z","v":1328,"vw":12.315935},{"c":12.2812,"h":12.2812,"l":12.2812,"n":1,"o":12.2812,"t":"2026-10-06T20:15:00Z","v":140,"vw":12.2812},{"c":12.3443,"h":12.3443,"l":12.3443,"n":1,"o":12.3443,"t":"2026-10-06T21:45:00Z","v":350,"vw":12.3443},{"c":12.33,"h":12.33,"l":12.33,"n":4,"o":12.33,"t":"2026-10-06T22:30:00Z","v":400,"vw":12.33},{"c":12.3388,"h":12.34,"l":12.3388,"n":2,"o":12.34,"t":"2026-10-06T23:15:00Z","v":200,"vw":12.3394},{"c":12.28,"h":12.339,"l":12.28,"n":4,"o":12.339,"t":"2026-10-06T23:30:00Z","v":635,"vw":12.318795},{"c":12.26,"h":12.29,"l":12.26,"n":11,"o":12.29,"t":"2026-10-07T08:00:00Z","v":1866,"vw":12.277401},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-07T09:30:00Z","v":302,"vw":12.2},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-07T11:00:00Z","v":500,"vw":12.1},{"c":12.06,"h":12.12,"l":12,"n":15,"o":12.1,"t":"2026-10-07T11:15:00Z","v":3577,"vw":12.035209},{"c":12.06,"h":12.06,"l":12.03,"n":20,"o":12.05,"t":"2026-10-07T11:30:00Z","v":2682,"vw":12.045925},{"c":12.0939,"h":12.13,"l":12.05,"n":5,"o":12.1,"t":"2026-10-07T12:00:00Z","v":2540,"vw":12.099337},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-07T12:15:00Z","v":250,"vw":12.1},{"c":12.07,"h":12.07,"l":12.06,"n":2,"o":12.06,"t":"2026-10-07T12:30:00Z","v":300,"vw":12.063333},{"c":12.12,"h":12.12,"l":12.0673,"n":2,"o":12.0673,"t":"2026-10-07T12:45:00Z","v":238,"vw":12.089443},{"c":12.03,"h":12.13,"l":12.03,"n":12,"o":12.1094,"t":"2026-10-07T13:00:00Z","v":8887,"vw":12.071614},{"c":12.01,"h":12.04,"l":12,"n":26,"o":12.02,"t":"2026-10-07T13:15:00Z","v":8709,"vw":12.021931},{"c":12.06,"h":12.3199,"l":11.86,"n":238,"o":12.02,"t":"2026-10-07T13:30:00Z","v":47259,"vw":12.005893},{"c":12.08,"h":12.116,"l":12.05,"n":64,"o":12.085,"t":"2026-10-07T13:45:00Z","v":25262,"vw":12.076145},{"c":12.08,"h":12.1599,"l":12.0401,"n":41,"o":12.14,"t":"2026-10-07T14:00:00Z","v":10698,"vw":12.108011},{"c":12.09,"h":12.09,"l":12.05,"n":9,"o":12.05,"t":"2026-10-07T14:15:00Z","v":9154,"vw":12.062326},{"c":12.16,"h":12.23,"l":12.09,"n":64,"o":12.11,"t":"2026-10-07T14:30:00Z","v":12919,"vw":12.178828},{"c":12.31,"h":12.31,"l":12.16,"n":34,"o":12.16,"t":"2026-10-07T14:45:00Z","v":9452,"vw":12.257614},{"c":12.27,"h":12.31,"l":12.24,"n":56,"o":12.295,"t":"2026-10-07T15:00:00Z","v":6415,"vw":12.266229},{"c":12.39,"h":12.39,"l":12.22,"n":28,"o":12.3,"t":"2026-10-07T15:15:00Z","v":4824,"vw":12.293244},{"c":12.54,"h":12.54,"l":12.3606,"n":81,"o":12.3606,"t":"2026-10-07T15:30:00Z","v":30997,"vw":12.429152},{"c":12.6101,"h":12.78,"l":12.55,"n":154,"o":12.55,"t":"2026-10-07T15:45:00Z","v":46662,"vw":12.661792},{"c":12.58,"h":12.6211,"l":12.54,"n":41,"o":12.595,"t":"2026-10-07T16:00:00Z","v":20831,"vw":12.568152},{"c":12.6777,"h":12.68,"l":12.6,"n":34,"o":12.6,"t":"2026-10-07T16:15:00Z","v":11856,"vw":12.640793},{"c":12.7251,"h":12.7251,"l":12.65,"n":36,"o":12.665,"t":"2026-10-07T16:30:00Z","v":9040,"vw":12.678588},{"c":12.775,"h":12.815,"l":12.7251,"n":53,"o":12.7251,"t":"2026-10-07T16:45:00Z","v":27120,"vw":12.787602},{"c":12.85,"h":12.8851,"l":12.75,"n":81,"o":12.785,"t":"2026-10-07T17:00:00Z","v":26256,"vw":12.831377},{"c":12.88,"h":12.94,"l":12.8605,"n":64,"o":12.8605,"t":"2026-10-07T17:15:00Z","v":14496,"vw":12.897317},{"c":12.99,"h":12.99,"l":12.85,"n":103,"o":12.85,"t":"2026-10-07T17:30:00Z","v":25948,"vw":12.885189},{"c":12.97,"h":12.99,"l":12.91,"n":80,"o":12.9451,"t":"2026-10-07T17:45:00Z","v":27696,"vw":12.945113},{"c":12.9951,"h":13.05,"l":12.89,"n":108,"o":12.9301,"t":"2026-10-07T18:00:00Z","v":18345,"vw":12.980831},{"c":13.05,"h":13.09,"l":12.98,"n":101,"o":12.98,"t":"2026-10-07T18:15:00Z","v":30827,"vw":13.035496},{"c":13.1,"h":13.12,"l":13.02,"n":78,"o":13.05,"t":"2026-10-07T18:30:00Z","v":15823,"vw":13.072968},{"c":13.17,"h":13.17,"l":13.08,"n":60,"o":13.1,"t":"2026-10-07T18:45:00Z","v":11708,"vw":13.128579},{"c":13.031,"h":13.2,"l":13.031,"n":159,"o":13.17,"t":"2026-10-07T19:00:00Z","v":54633,"vw":13.112775},{"c":12.96,"h":13,"l":12.931,"n":46,"o":12.995,"t":"2026-10-07T19:15:00Z","v":5314,"vw":12.972768},{"c":13.0558,"h":13.06,"l":12.93,"n":45,"o":12.94,"t":"2026-10-07T19:30:00Z","v":6030,"vw":12.989312},{"c":12.89,"h":13.05,"l":12.89,"n":73,"o":13.04,"t":"2026-10-07T19:45:00Z","v":38801,"vw":12.9341},{"c":12.88,"h":12.88,"l":12.8727,"n":33,"o":12.88,"t":"2026-10-07T20:00:00Z","v":1925,"vw":12.875938},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-07T21:00:00Z","v":133,"vw":12.82},{"c":12.8899,"h":12.8899,"l":12.8899,"n":1,"o":12.8899,"t":"2026-10-07T21:30:00Z","v":3000,"vw":12.8899},{"c":12.89,"h":12.89,"l":12.88,"n":8,"o":12.89,"t":"2026-10-07T22:15:00Z","v":543,"vw":12.885},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-07T22:45:00Z","v":520,"vw":12.89},{"c":12.89,"h":12.89,"l":12.8893,"n":6,"o":12.8893,"t":"2026-10-07T23:00:00Z","v":744,"vw":12.889879},{"c":12.79,"h":12.8814,"l":12.66,"n":28,"o":12.8814,"t":"2026-10-08T08:00:00Z","v":4054,"vw":12.841249},{"c":12.55,"h":12.6,"l":12.5297,"n":11,"o":12.6,"t":"2026-10-08T11:00:00Z","v":7200,"vw":12.59528},{"c":12.7,"h":12.82,"l":12.68,"n":11,"o":12.68,"t":"2026-10-08T11:30:00Z","v":4662,"vw":12.753997},{"c":12.716,"h":12.716,"l":12.716,"n":2,"o":12.716,"t":"2026-10-08T11:45:00Z","v":173,"vw":12.716},{"c":12.78,"h":12.78,"l":12.7058,"n":4,"o":12.7058,"t":"2026-10-08T12:30:00Z","v":1220,"vw":12.712299},{"c":12.82,"h":12.8385,"l":12.82,"n":2,"o":12.8385,"t":"2026-10-08T12:45:00Z","v":1358,"vw":12.831689},{"c":12.82,"h":12.8211,"l":12.82,"n":17,"o":12.82,"t":"2026-10-08T13:00:00Z","v":2861,"vw":12.820221},{"c":12.93,"h":12.94,"l":12.82,"n":15,"o":12.83,"t":"2026-10-08T13:15:00Z","v":4320,"vw":12.854098},{"c":12.955,"h":13.1,"l":12.7301,"n":117,"o":12.98,"t":"2026-10-08T13:30:00Z","v":15242,"vw":12.910872},{"c":12.98,"h":13.14,"l":12.98,"n":89,"o":13.07,"t":"2026-10-08T13:45:00Z","v":11381,"vw":13.055152},{"c":13.38,"h":13.38,"l":12.94,"n":263,"o":12.95,"t":"2026-10-08T14:00:00Z","v":113135,"vw":13.224473},{"c":13.5,"h":13.65,"l":13.3642,"n":264,"o":13.4,"t":"2026-10-08T14:15:00Z","v":50903,"vw":13.495503},{"c":13.5644,"h":13.68,"l":13.54,"n":160,"o":13.56,"t":"2026-10-08T14:30:00Z","v":51384,"vw":13.637574},{"c":13.52,"h":13.595,"l":13.42,"n":94,"o":13.56,"t":"2026-10-08T14:45:00Z","v":34797,"vw":13.489077},{"c":13.465,"h":13.6,"l":13.4401,"n":114,"o":13.51,"t":"2026-10-08T15:00:00Z","v":16825,"vw":13.513429},{"c":13.36,"h":13.435,"l":13.35,"n":73,"o":13.435,"t":"2026-10-08T15:15:00Z","v":11431,"vw":13.384617},{"c":13.25,"h":13.36,"l":13.2201,"n":65,"o":13.3,"t":"2026-10-08T15:30:00Z","v":16269,"vw":13.282046},{"c":13.36,"h":13.3619,"l":13.25,"n":28,"o":13.25,"t":"2026-10-08T15:45:00Z","v":15755,"vw":13.336816},{"c":13.5,"h":13.5359,"l":13.371,"n":44,"o":13.371,"t":"2026-10-08T16:00:00Z","v":9071,"vw":13.462167},{"c":13.54,"h":13.61,"l":13.42,"n":55,"o":13.425,"t":"2026-10-08T16:15:00Z","v":20255,"vw":13.535673},{"c":13.5701,"h":13.6,"l":13.53,"n":35,"o":13.5551,"t":"2026-10-08T16:30:00Z","v":3891,"vw":13.555784},{"c":13.52,"h":13.6,"l":13.39,"n":57,"o":13.6,"t":"2026-10-08T16:45:00Z","v":11831,"vw":13.470335},{"c":13.33,"h":13.45,"l":13.1315,"n":71,"o":13.45,"t":"2026-10-08T17:00:00Z","v":14066,"vw":13.266205},{"c":13.33,"h":13.54,"l":13.23,"n":81,"o":13.32,"t":"2026-10-08T17:15:00Z","v":24768,"vw":13.381051},{"c":13.455,"h":13.46,"l":13.3,"n":23,"o":13.38,"t":"2026-10-08T17:30:00Z","v":11726,"vw":13.415877},{"c":13.45,"h":13.5,"l":13.32,"n":34,"o":13.5,"t":"2026-10-08T17:45:00Z","v":10912,"vw":13.396417},{"c":13.51,"h":13.52,"l":13.415,"n":32,"o":13.45,"t":"2026-10-08T18:00:00Z","v":12382,"vw":13.488376},{"c":13.54,"h":13.55,"l":13.447,"n":36,"o":13.525,"t":"2026-10-08T18:15:00Z","v":7591,"vw":13.505056},{"c":13.56,"h":13.58,"l":13.56,"n":15,"o":13.5659,"t":"2026-10-08T18:30:00Z","v":2688,"vw":13.564683},{"c":13.5,"h":13.5,"l":13.41,"n":23,"o":13.4201,"t":"2026-10-08T18:45:00Z","v":7690,"vw":13.471912},{"c":13.4519,"h":13.495,"l":13.42,"n":25,"o":13.46,"t":"2026-10-08T19:00:00Z","v":3085,"vw":13.468758},{"c":13.53,"h":13.57,"l":13.5,"n":24,"o":13.51,"t":"2026-10-08T19:15:00Z","v":4080,"vw":13.535334},{"c":13.5505,"h":13.6,"l":13.54,"n":74,"o":13.54,"t":"2026-10-08T19:30:00Z","v":9970,"vw":13.577551},{"c":13.56,"h":13.59,"l":13.51,"n":122,"o":13.585,"t":"2026-10-08T19:45:00Z","v":14805,"vw":13.558401},{"c":13.42,"h":13.58,"l":13.41,"n":12,"o":13.52,"t":"2026-10-08T20:00:00Z","v":2126,"vw":13.474434},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-08T20:15:00Z","v":200,"vw":13.45},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-08T21:45:00Z","v":854,"vw":13.55},{"c":13.52,"h":13.52,"l":13.52,"n":6,"o":13.52,"t":"2026-10-08T23:30:00Z","v":479,"vw":13.52},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-08T23:45:00Z","v":257,"vw":13.49},{"c":13.65,"h":13.65,"l":13.59,"n":3,"o":13.59,"t":"2026-10-09T08:00:00Z","v":355,"vw":13.624879},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-09T08:15:00Z","v":400,"vw":13.7},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-09T09:15:00Z","v":180,"vw":13.56},{"c":14,"h":14,"l":13.69,"n":34,"o":13.69,"t":"2026-10-09T10:30:00Z","v":4336,"vw":13.736894},{"c":14.0077,"h":14.0077,"l":13.75,"n":5,"o":13.75,"t":"2026-10-09T11:00:00Z","v":3275,"vw":13.942617},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-09T11:30:00Z","v":200,"vw":13.93},{"c":14.1,"h":14.1,"l":13.9,"n":16,"o":13.94,"t":"2026-10-09T11:45:00Z","v":8168,"vw":14.030966},{"c":14.04,"h":14.1631,"l":14.02,"n":6,"o":14.1631,"t":"2026-10-09T12:00:00Z","v":1791,"vw":14.062382},{"c":14.12,"h":14.2483,"l":14.11,"n":27,"o":14.13,"t":"2026-10-09T12:15:00Z","v":4251,"vw":14.1729},{"c":14.278,"h":14.2909,"l":14.1006,"n":27,"o":14.12,"t":"2026-10-09T12:30:00Z","v":7984,"vw":14.20392},{"c":14.33,"h":14.3487,"l":14.1607,"n":47,"o":14.29,"t":"2026-10-09T12:45:00Z","v":14835,"vw":14.305767},{"c":14.4103,"h":14.44,"l":14.3117,"n":39,"o":14.33,"t":"2026-10-09T13:00:00Z","v":41728,"vw":14.342688},{"c":14.4,"h":14.53,"l":14.37,"n":75,"o":14.41,"t":"2026-10-09T13:15:00Z","v":18407,"vw":14.451245},{"c":14.195,"h":14.6395,"l":14,"n":357,"o":14.31,"t":"2026-10-09T13:30:00Z","v":102245,"vw":14.353751},{"c":14.211,"h":14.48,"l":14.211,"n":174,"o":14.25,"t":"2026-10-09T13:45:00Z","v":55017,"vw":14.330866},{"c":14.25,"h":14.25,"l":14.04,"n":89,"o":14.2,"t":"2026-10-09T14:00:00Z","v":10881,"vw":14.169568},{"c":14.34,"h":14.34,"l":14.22,"n":77,"o":14.245,"t":"2026-10-09T14:15:00Z","v":12785,"vw":14.294419},{"c":14.32,"h":14.3855,"l":14.2297,"n":91,"o":14.32,"t":"2026-10-09T14:30:00Z","v":41422,"vw":14.2812},{"c":14.21,"h":14.31,"l":14.1683,"n":33,"o":14.28,"t":"2026-10-09T14:45:00Z","v":9291,"vw":14.202563},{"c":13.9423,"h":14.15,"l":13.875,"n":113,"o":14.15,"t":"2026-10-09T15:00:00Z","v":25696,"vw":14.024163},{"c":14.06,"h":14.1,"l":13.9,"n":67,"o":13.9,"t":"2026-10-09T15:15:00Z","v":32385,"vw":14.059021},{"c":14.355,"h":14.4,"l":14.08,"n":68,"o":14.13,"t":"2026-10-09T15:30:00Z","v":11290,"vw":14.308168},{"c":14.48,"h":14.48,"l":14.3025,"n":88,"o":14.34,"t":"2026-10-09T15:45:00Z","v":28935,"vw":14.429955},{"c":14.35,"h":14.49,"l":14.35,"n":35,"o":14.415,"t":"2026-10-09T16:00:00Z","v":15577,"vw":14.390457},{"c":14.3124,"h":14.37,"l":14.2833,"n":23,"o":14.35,"t":"2026-10-09T16:15:00Z","v":4110,"vw":14.339935},{"c":14.33,"h":14.33,"l":14.2023,"n":21,"o":14.315,"t":"2026-10-09T16:30:00Z","v":4046,"vw":14.255524},{"c":14.345,"h":14.38,"l":14.2901,"n":60,"o":14.2901,"t":"2026-10-09T16:45:00Z","v":26781,"vw":14.349106},{"c":14.26,"h":14.33,"l":14.2301,"n":18,"o":14.33,"t":"2026-10-09T17:00:00Z","v":1863,"vw":14.250064},{"c":14.32,"h":14.32,"l":14.26,"n":27,"o":14.26,"t":"2026-10-09T17:15:00Z","v":3877,"vw":14.284777},{"c":14.35,"h":14.35,"l":14.2951,"n":12,"o":14.3,"t":"2026-10-09T17:30:00Z","v":2655,"vw":14.326458},{"c":14.46,"h":14.4799,"l":14.3113,"n":30,"o":14.345,"t":"2026-10-09T17:45:00Z","v":3692,"vw":14.380872},{"c":14.4,"h":14.43,"l":14.3503,"n":13,"o":14.43,"t":"2026-10-09T18:00:00Z","v":1956,"vw":14.386925},{"c":14.34,"h":14.35,"l":14.3,"n":26,"o":14.35,"t":"2026-10-09T18:15:00Z","v":3234,"vw":14.324413},{"c":14.29,"h":14.39,"l":14.29,"n":34,"o":14.3463,"t":"2026-10-09T18:30:00Z","v":6082,"vw":14.327809},{"c":14.265,"h":14.38,"l":14.21,"n":30,"o":14.345,"t":"2026-10-09T18:45:00Z","v":16736,"vw":14.310338},{"c":14.2,"h":14.2,"l":14.13,"n":27,"o":14.175,"t":"2026-10-09T19:00:00Z","v":4021,"vw":14.16981},{"c":14.12,"h":14.182,"l":14.05,"n":68,"o":14.13,"t":"2026-10-09T19:15:00Z","v":11400,"vw":14.09195},{"c":14.13,"h":14.18,"l":14.07,"n":36,"o":14.08,"t":"2026-10-09T19:30:00Z","v":3973,"vw":14.116935},{"c":14.12,"h":14.16,"l":13.83,"n":197,"o":14.04,"t":"2026-10-09T19:45:00Z","v":34303,"vw":14.080832},{"c":14.14,"h":14.14,"l":14.14,"n":6,"o":14.14,"t":"2026-10-09T20:00:00Z","v":575,"vw":14.14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-09T20:30:00Z","v":180,"vw":14.07},{"c":14.1,"h":14.1,"l":14.1,"n":10,"o":14.1,"t":"2026-10-09T20:45:00Z","v":370,"vw":14.1},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-09T21:00:00Z","v":700,"vw":14.04},{"c":14.1795,"h":14.1795,"l":14.1795,"n":1,"o":14.1795,"t":"2026-10-09T21:30:00Z","v":250,"vw":14.1795},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-09T22:00:00Z","v":500,"vw":14.01},{"c":14.04,"h":14.04,"l":14.04,"n":11,"o":14.04,"t":"2026-10-09T22:15:00Z","v":1610,"vw":14.04},{"c":14.0348,"h":14.0348,"l":14.0348,"n":1,"o":14.0348,"t":"2026-10-09T22:30:00Z","v":1000,"vw":14.0348},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-09T23:45:00Z","v":100,"vw":14.05},{"c":14.17,"h":14.2,"l":14.17,"n":4,"o":14.2,"t":"2026-10-12T08:00:00Z","v":546,"vw":14.191525},{"c":14.04,"h":14.04,"l":14.02,"n":2,"o":14.02,"t":"2026-10-12T09:15:00Z","v":350,"vw":14.034286},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-12T09:30:00Z","v":100,"vw":14.05},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-12T10:15:00Z","v":100,"vw":14.17},{"c":14.1475,"h":14.1475,"l":14.1475,"n":1,"o":14.1475,"t":"2026-10-12T11:45:00Z","v":250,"vw":14.1475},{"c":14.02,"h":14.08,"l":14.02,"n":21,"o":14.06,"t":"2026-10-12T12:00:00Z","v":8000,"vw":14.027233},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-12T12:45:00Z","v":168,"vw":14.16},{"c":14.0888,"h":14.0888,"l":14.0888,"n":1,"o":14.0888,"t":"2026-10-12T13:00:00Z","v":100,"vw":14.0888},{"c":14.18,"h":14.18,"l":14.09,"n":23,"o":14.09,"t":"2026-10-12T13:15:00Z","v":1094,"vw":14.128645},{"c":13.68,"h":14.39,"l":13.65,"n":139,"o":14.19,"t":"2026-10-12T13:30:00Z","v":26141,"vw":13.868725},{"c":13.18,"h":13.61,"l":13.14,"n":123,"o":13.6,"t":"2026-10-12T13:45:00Z","v":44575,"vw":13.299621},{"c":12.87,"h":13.2,"l":12.83,"n":179,"o":13.1,"t":"2026-10-12T14:00:00Z","v":34557,"vw":13.00532},{"c":12.895,"h":12.895,"l":12.62,"n":221,"o":12.87,"t":"2026-10-12T14:15:00Z","v":109225,"vw":12.811492},{"c":12.79,"h":13.11,"l":12.79,"n":78,"o":12.92,"t":"2026-10-12T14:30:00Z","v":17173,"vw":12.967696},{"c":12.9199,"h":13.05,"l":12.7601,"n":91,"o":12.7601,"t":"2026-10-12T14:45:00Z","v":37615,"vw":12.99818},{"c":12.89,"h":13.01,"l":12.8701,"n":23,"o":12.92,"t":"2026-10-12T15:00:00Z","v":3437,"vw":12.936139},{"c":13.07,"h":13.15,"l":13.07,"n":51,"o":13.15,"t":"2026-10-12T15:15:00Z","v":17452,"vw":13.118749},{"c":13.07,"h":13.12,"l":13.06,"n":26,"o":13.09,"t":"2026-10-12T15:30:00Z","v":2126,"vw":13.091418},{"c":13.1,"h":13.11,"l":12.96,"n":21,"o":13.05,"t":"2026-10-12T15:45:00Z","v":5296,"vw":13.041878},{"c":13.16,"h":13.26,"l":13.15,"n":54,"o":13.15,"t":"2026-10-12T16:15:00Z","v":6658,"vw":13.210131},{"c":13.25,"h":13.3403,"l":13.22,"n":23,"o":13.22,"t":"2026-10-12T16:30:00Z","v":3283,"vw":13.293544},{"c":13.15,"h":13.29,"l":13.14,"n":30,"o":13.29,"t":"2026-10-12T16:45:00Z","v":5955,"vw":13.195933},{"c":13.31,"h":13.4,"l":13.1166,"n":32,"o":13.15,"t":"2026-10-12T17:00:00Z","v":6223,"vw":13.220476},{"c":13.32,"h":13.33,"l":13.315,"n":4,"o":13.315,"t":"2026-10-12T17:15:00Z","v":705,"vw":13.317857},{"c":13.4,"h":13.4799,"l":13.375,"n":6,"o":13.375,"t":"2026-10-12T17:30:00Z","v":2313,"vw":13.446382},{"c":13.44,"h":13.51,"l":13.35,"n":77,"o":13.38,"t":"2026-10-12T17:45:00Z","v":18138,"vw":13.450638},{"c":13.65,"h":13.65,"l":13.43,"n":14,"o":13.43,"t":"2026-10-12T18:00:00Z","v":5315,"vw":13.622347},{"c":13.79,"h":13.83,"l":13.675,"n":24,"o":13.715,"t":"2026-10-12T18:15:00Z","v":18516,"vw":13.769315},{"c":13.75,"h":13.85,"l":13.71,"n":48,"o":13.85,"t":"2026-10-12T18:30:00Z","v":15005,"vw":13.746701},{"c":13.625,"h":13.745,"l":13.61,"n":85,"o":13.745,"t":"2026-10-12T18:45:00Z","v":94044,"vw":13.632958},{"c":13.64,"h":13.7,"l":13.58,"n":68,"o":13.63,"t":"2026-10-12T19:00:00Z","v":45460,"vw":13.602823},{"c":13.8,"h":13.85,"l":13.71,"n":39,"o":13.71,"t":"2026-10-12T19:15:00Z","v":5835,"vw":13.777669},{"c":13.85,"h":13.88,"l":13.81,"n":48,"o":13.82,"t":"2026-10-12T19:30:00Z","v":23138,"vw":13.835841},{"c":14.105,"h":14.105,"l":13.88,"n":266,"o":13.89,"t":"2026-10-12T19:45:00Z","v":36923,"vw":13.98286},{"c":14.12,"h":14.12,"l":14.12,"n":5,"o":14.12,"t":"2026-10-12T20:00:00Z","v":131,"vw":14.12},{"c":13.24,"h":13.43,"l":13.24,"n":14,"o":13.43,"t":"2026-10-12T20:15:00Z","v":2615,"vw":13.338492},{"c":13.58,"h":13.58,"l":13.35,"n":3,"o":13.35,"t":"2026-10-12T20:30:00Z","v":3120,"vw":13.421795},{"c":13.5,"h":13.5,"l":13.5,"n":5,"o":13.5,"t":"2026-10-12T20:45:00Z","v":352,"vw":13.5},{"c":13.52,"h":13.52,"l":13.5,"n":3,"o":13.5,"t":"2026-10-12T21:00:00Z","v":300,"vw":13.511967},{"c":13.3302,"h":13.3302,"l":13.3302,"n":1,"o":13.3302,"t":"2026-10-12T22:00:00Z","v":100,"vw":13.3302},{"c":13.3532,"h":13.3532,"l":13.3532,"n":1,"o":13.3532,"t":"2026-10-12T22:15:00Z","v":700,"vw":13.3532},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-12T22:45:00Z","v":200,"vw":13.43},{"c":13.39,"h":13.4,"l":13.39,"n":2,"o":13.4,"t":"2026-10-12T23:15:00Z","v":599,"vw":13.396678},{"c":13.47,"h":13.47,"l":13.41,"n":2,"o":13.41,"t":"2026-10-12T23:30:00Z","v":200,"vw":13.44},{"c":13.41,"h":13.41,"l":13.37,"n":2,"o":13.37,"t":"2026-10-12T23:45:00Z","v":213,"vw":13.391221},{"c":13.35,"h":13.55,"l":13.29,"n":55,"o":13.35,"t":"2026-10-13T08:00:00Z","v":8747,"vw":13.436022},{"c":13.55,"h":13.56,"l":13.55,"n":2,"o":13.56,"t":"2026-10-13T09:15:00Z","v":350,"vw":13.552857},{"c":13.55,"h":13.5567,"l":13.55,"n":3,"o":13.5567,"t":"2026-10-13T11:00:00Z","v":2150,"vw":13.556381},{"c":13.55,"h":13.55,"l":13.55,"n":7,"o":13.55,"t":"2026-10-13T11:15:00Z","v":301,"vw":13.55},{"c":13.23,"h":13.5,"l":13.23,"n":2,"o":13.5,"t":"2026-10-13T11:45:00Z","v":600,"vw":13.32},{"c":13.1401,"h":13.16,"l":13.13,"n":5,"o":13.13,"t":"2026-10-13T12:00:00Z","v":1966,"vw":13.144761},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-13T12:15:00Z","v":366,"vw":13.21},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-13T12:30:00Z","v":300,"vw":13.42},{"c":13.32,"h":13.35,"l":13.32,"n":7,"o":13.35,"t":"2026-10-13T12:45:00Z","v":500,"vw":13.34},{"c":13.22,"h":13.35,"l":13.15,"n":7,"o":13.15,"t":"2026-10-13T13:00:00Z","v":1850,"vw":13.278889},{"c":13,"h":13.36,"l":13,"n":8,"o":13.12,"t":"2026-10-13T13:15:00Z","v":916,"vw":13.135666},{"c":14.2803,"h":14.29,"l":12.97,"n":208,"o":13.165,"t":"2026-10-13T13:30:00Z","v":59048,"vw":13.701197},{"c":14.2609,"h":14.45,"l":14.04,"n":107,"o":14.15,"t":"2026-10-13T13:45:00Z","v":16653,"vw":14.277881},{"c":14.685,"h":14.8,"l":14.2,"n":294,"o":14.22,"t":"2026-10-13T14:00:00Z","v":63616,"vw":14.517367},{"c":14.8,"h":15.03,"l":14.74,"n":331,"o":14.74,"t":"2026-10-13T14:15:00Z","v":62780,"vw":14.940142},{"c":14.5431,"h":14.745,"l":14.3526,"n":63,"o":14.745,"t":"2026-10-13T14:30:00Z","v":12116,"vw":14.577477},{"c":14.53,"h":14.65,"l":14.42,"n":37,"o":14.43,"t":"2026-10-13T14:45:00Z","v":4600,"vw":14.594224},{"c":14.28,"h":14.71,"l":14.28,"n":29,"o":14.64,"t":"2026-10-13T15:00:00Z","v":4879,"vw":14.47578},{"c":14.13,"h":14.2,"l":14.03,"n":85,"o":14.2,"t":"2026-10-13T15:15:00Z","v":115962,"vw":14.106905},{"c":13.84,"h":14.07,"l":13.84,"n":34,"o":14.07,"t":"2026-10-13T15:30:00Z","v":7018,"vw":13.918379},{"c":13.72,"h":13.8,"l":13.71,"n":31,"o":13.8,"t":"2026-10-13T15:45:00Z","v":4317,"vw":13.731654},{"c":13.9119,"h":14.01,"l":13.895,"n":31,"o":14.01,"t":"2026-10-13T16:00:00Z","v":3313,"vw":13.975753},{"c":13.8,"h":14.13,"l":13.8,"n":17,"o":13.925,"t":"2026-10-13T16:15:00Z","v":2268,"vw":13.918552},{"c":13.755,"h":13.78,"l":13.6106,"n":27,"o":13.78,"t":"2026-10-13T16:30:00Z","v":5745,"vw":13.702366},{"c":13.7432,"h":13.7432,"l":13.63,"n":8,"o":13.69,"t":"2026-10-13T16:45:00Z","v":1955,"vw":13.693473},{"c":13.74,"h":13.74,"l":13.665,"n":3,"o":13.665,"t":"2026-10-13T17:00:00Z","v":350,"vw":13.69},{"c":13.5,"h":13.6,"l":13.39,"n":43,"o":13.6,"t":"2026-10-13T17:15:00Z","v":12357,"vw":13.510211},{"c":13.495,"h":13.52,"l":13.4,"n":10,"o":13.52,"t":"2026-10-13T17:30:00Z","v":5683,"vw":13.4954},{"c":13.255,"h":13.38,"l":13.2001,"n":33,"o":13.38,"t":"2026-10-13T17:45:00Z","v":4047,"vw":13.290452},{"c":13.5,"h":13.5344,"l":13.2,"n":38,"o":13.2,"t":"2026-10-13T18:00:00Z","v":8750,"vw":13.29299},{"c":13.5,"h":13.555,"l":13.3572,"n":323,"o":13.3572,"t":"2026-10-13T18:15:00Z","v":29214,"vw":13.535905},{"c":13.53,"h":13.58,"l":13.4205,"n":73,"o":13.52,"t":"2026-10-13T18:30:00Z","v":6752,"vw":13.507231},{"c":13.43,"h":13.53,"l":13.41,"n":91,"o":13.525,"t":"2026-10-13T18:45:00Z","v":9749,"vw":13.455578},{"c":13.395,"h":13.4,"l":13.39,"n":5,"o":13.4,"t":"2026-10-13T19:00:00Z","v":703,"vw":13.395714},{"c":13.39,"h":13.55,"l":13.35,"n":116,"o":13.55,"t":"2026-10-13T19:15:00Z","v":12401,"vw":13.428565},{"c":13.36,"h":13.51,"l":13.36,"n":24,"o":13.4926,"t":"2026-10-13T19:30:00Z","v":3850,"vw":13.448054},{"c":12.9356,"h":13.3399,"l":12.85,"n":538,"o":13.32,"t":"2026-10-13T19:45:00Z","v":62373,"vw":13.023645},{"c":12.96,"h":12.96,"l":12.9,"n":16,"o":12.9,"t":"2026-10-13T20:00:00Z","v":1271,"vw":12.942972},{"c":12.96,"h":12.98,"l":12.96,"n":17,"o":12.98,"t":"2026-10-13T20:15:00Z","v":3273,"vw":12.968024},{"c":13.05,"h":13.05,"l":13.03,"n":3,"o":13.03,"t":"2026-10-13T20:30:00Z","v":759,"vw":13.03946},{"c":12.98,"h":12.98,"l":12.9,"n":91,"o":12.95,"t":"2026-10-13T20:45:00Z","v":6324,"vw":12.944751},{"c":13.109,"h":13.1099,"l":13.1,"n":5,"o":13.1,"t":"2026-10-13T21:45:00Z","v":950,"vw":13.104495},{"c":13.141,"h":13.141,"l":13.141,"n":2,"o":13.141,"t":"2026-10-13T22:15:00Z","v":105,"vw":13.141},{"c":13.01,"h":13.06,"l":13.01,"n":9,"o":13.04,"t":"2026-10-13T22:30:00Z","v":1050,"vw":13.044944},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-13T22:45:00Z","v":300,"vw":13.05},{"c":13.0314,"h":13.0314,"l":13.0314,"n":1,"o":13.0314,"t":"2026-10-13T23:00:00Z","v":100,"vw":13.0314},{"c":13.02,"h":13.02,"l":13.01,"n":5,"o":13.01,"t":"2026-10-13T23:15:00Z","v":4801,"vw":13.019725},{"c":12.9788,"h":13,"l":12.9008,"n":10,"o":13,"t":"2026-10-13T23:30:00Z","v":7516,"vw":12.972331},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-13T23:45:00Z","v":100,"vw":12.95},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-14T08:00:00Z","v":899,"vw":13},{"c":12.95,"h":12.95,"l":12.92,"n":2,"o":12.92,"t":"2026-10-14T10:00:00Z","v":217,"vw":12.936175},{"c":12.9,"h":12.96,"l":12.9,"n":8,"o":12.96,"t":"2026-10-14T11:00:00Z","v":1845,"vw":12.90411},{"c":12.9617,"h":12.9617,"l":12.9617,"n":1,"o":12.9617,"t":"2026-10-14T11:15:00Z","v":100,"vw":12.9617},{"c":12.9,"h":12.9628,"l":12.9,"n":3,"o":12.9628,"t":"2026-10-14T11:30:00Z","v":660,"vw":12.914492},{"c":13.0051,"h":13.0051,"l":12.9,"n":2,"o":12.9,"t":"2026-10-14T12:00:00Z","v":815,"vw":12.964479},{"c":12.6792,"h":12.9,"l":12.55,"n":39,"o":12.9,"t":"2026-10-14T12:30:00Z","v":9599,"vw":12.666171},{"c":12.6,"h":12.76,"l":12.6,"n":4,"o":12.76,"t":"2026-10-14T12:45:00Z","v":735,"vw":12.714286},{"c":12.8,"h":12.8,"l":12.65,"n":7,"o":12.68,"t":"2026-10-14T13:00:00Z","v":2236,"vw":12.686166},{"c":12.58,"h":12.6,"l":12.57,"n":7,"o":12.6,"t":"2026-10-14T13:15:00Z","v":900,"vw":12.58},{"c":12.69,"h":12.88,"l":12.3,"n":122,"o":12.57,"t":"2026-10-14T13:30:00Z","v":24751,"vw":12.54541},{"c":12.7801,"h":13.05,"l":12.7801,"n":62,"o":12.8,"t":"2026-10-14T13:45:00Z","v":13953,"vw":12.919514},{"c":12.39,"h":12.655,"l":12.39,"n":128,"o":12.655,"t":"2026-10-14T14:00:00Z","v":44855,"vw":12.466476},{"c":12.24,"h":12.4,"l":12.22,"n":126,"o":12.381,"t":"2026-10-14T14:15:00Z","v":42150,"vw":12.333033},{"c":12.43,"h":12.45,"l":12.27,"n":44,"o":12.3399,"t":"2026-10-14T14:30:00Z","v":8289,"vw":12.396009},{"c":12.41,"h":12.52,"l":12.39,"n":58,"o":12.449,"t":"2026-10-14T14:45:00Z","v":19114,"vw":12.435327},{"c":12.13,"h":12.47,"l":12.075,"n":170,"o":12.44,"t":"2026-10-14T15:00:00Z","v":37417,"vw":12.2435},{"c":12.15,"h":12.25,"l":12.135,"n":51,"o":12.135,"t":"2026-10-14T15:15:00Z","v":10303,"vw":12.181209},{"c":12.0175,"h":12.2084,"l":12.0175,"n":74,"o":12.15,"t":"2026-10-14T15:30:00Z","v":11776,"vw":12.103246},{"c":12.01,"h":12.1,"l":11.97,"n":68,"o":12.05,"t":"2026-10-14T15:45:00Z","v":22535,"vw":12.009184},{"c":12.0465,"h":12.27,"l":11.98,"n":47,"o":12.01,"t":"2026-10-14T16:00:00Z","v":6062,"vw":12.104195},{"c":12.13,"h":12.16,"l":12.11,"n":30,"o":12.16,"t":"2026-10-14T16:15:00Z","v":8706,"vw":12.13424},{"c":12.1,"h":12.14,"l":12.05,"n":29,"o":12.13,"t":"2026-10-14T16:30:00Z","v":3656,"vw":12.117197},{"c":12.1999,"h":12.1999,"l":12.05,"n":28,"o":12.115,"t":"2026-10-14T16:45:00Z","v":11026,"vw":12.131499},{"c":12.1,"h":12.11,"l":12.1,"n":4,"o":12.11,"t":"2026-10-14T17:00:00Z","v":538,"vw":12.102222},{"c":12,"h":12.125,"l":12,"n":35,"o":12.08,"t":"2026-10-14T17:15:00Z","v":6520,"vw":12.08209},{"c":12,"h":12.0516,"l":11.9803,"n":15,"o":12.0423,"t":"2026-10-14T17:30:00Z","v":8684,"vw":12.004447},{"c":11.96,"h":12.0136,"l":11.94,"n":40,"o":11.98,"t":"2026-10-14T17:45:00Z","v":15295,"vw":11.958702},{"c":11.87,"h":12.01,"l":11.81,"n":71,"o":11.92,"t":"2026-10-14T18:00:00Z","v":15113,"vw":11.874179},{"c":11.85,"h":11.9108,"l":11.8,"n":23,"o":11.885,"t":"2026-10-14T18:15:00Z","v":2453,"vw":11.861168},{"c":11.82,"h":11.87,"l":11.772,"n":33,"o":11.845,"t":"2026-10-14T18:30:00Z","v":9686,"vw":11.816772},{"c":11.85,"h":11.9,"l":11.835,"n":22,"o":11.835,"t":"2026-10-14T18:45:00Z","v":6582,"vw":11.856002},{"c":11.85,"h":11.85,"l":11.78,"n":25,"o":11.8,"t":"2026-10-14T19:00:00Z","v":3192,"vw":11.831561},{"c":11.9,"h":11.96,"l":11.8345,"n":28,"o":11.84,"t":"2026-10-14T19:15:00Z","v":6332,"vw":11.8768},{"c":11.79,"h":11.845,"l":11.75,"n":27,"o":11.845,"t":"2026-10-14T19:30:00Z","v":4362,"vw":11.782904},{"c":11.78,"h":11.84,"l":11.72,"n":85,"o":11.775,"t":"2026-10-14T19:45:00Z","v":17262,"vw":11.778573},{"c":11.78,"h":11.8228,"l":11.76,"n":19,"o":11.78,"t":"2026-10-14T20:00:00Z","v":1280,"vw":11.798376},{"c":11.72,"h":11.72,"l":11.66,"n":4,"o":11.66,"t":"2026-10-14T20:15:00Z","v":861,"vw":11.705},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-14T20:30:00Z","v":300,"vw":11.75},{"c":11.8454,"h":11.8454,"l":11.7,"n":3,"o":11.7,"t":"2026-10-14T20:45:00Z","v":584,"vw":11.78724},{"c":11.67,"h":11.829,"l":11.65,"n":12,"o":11.829,"t":"2026-10-14T21:30:00Z","v":1613,"vw":11.751275},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-14T22:00:00Z","v":100,"vw":11.65},{"c":11.61,"h":11.62,"l":11.61,"n":4,"o":11.62,"t":"2026-10-14T22:15:00Z","v":1451,"vw":11.614286},{"c":11.5755,"h":11.61,"l":11.5755,"n":7,"o":11.61,"t":"2026-10-14T22:30:00Z","v":774,"vw":11.580808},{"c":11.56,"h":11.6292,"l":11.56,"n":5,"o":11.6292,"t":"2026-10-14T22:45:00Z","v":2240,"vw":11.566291},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T23:00:00Z","v":150,"vw":11.5},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T23:15:00Z","v":250,"vw":11.55},{"c":11.49,"h":11.5,"l":11.46,"n":30,"o":11.48,"t":"2026-10-14T23:30:00Z","v":3936,"vw":11.485235},{"c":11.5606,"h":11.57,"l":11.39,"n":7,"o":11.45,"t":"2026-10-14T23:45:00Z","v":1050,"vw":11.50306},{"c":11.51,"h":11.58,"l":11.44,"n":40,"o":11.51,"t":"2026-10-15T08:00:00Z","v":3757,"vw":11.506266},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-15T08:15:00Z","v":300,"vw":11.37},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-15T09:15:00Z","v":134,"vw":11.34},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-15T10:15:00Z","v":500,"vw":11.4},{"c":11.32,"h":11.32,"l":11.32,"n":6,"o":11.32,"t":"2026-10-15T10:45:00Z","v":504,"vw":11.32},{"c":11.2,"h":11.39,"l":11.2,"n":11,"o":11.38,"t":"2026-10-15T11:00:00Z","v":6287,"vw":11.277782},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-15T11:15:00Z","v":2532,"vw":11.25},{"c":11.32,"h":11.34,"l":11.32,"n":5,"o":11.34,"t":"2026-10-15T11:30:00Z","v":1843,"vw":11.337564},{"c":11.42,"h":11.42,"l":11.35,"n":11,"o":11.35,"t":"2026-10-15T11:45:00Z","v":1325,"vw":11.357},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-15T12:00:00Z","v":517,"vw":11.3},{"c":11.37,"h":11.39,"l":11.31,"n":8,"o":11.39,"t":"2026-10-15T12:15:00Z","v":965,"vw":11.337746},{"c":11.3599,"h":11.3599,"l":11.24,"n":5,"o":11.3,"t":"2026-10-15T12:30:00Z","v":1230,"vw":11.285314},{"c":11.37,"h":11.37,"l":11.3,"n":6,"o":11.36,"t":"2026-10-15T12:45:00Z","v":773,"vw":11.336223},{"c":11.32,"h":11.34,"l":11.25,"n":15,"o":11.28,"t":"2026-10-15T13:00:00Z","v":1293,"vw":11.304322},{"c":11.22,"h":11.44,"l":11.22,"n":7,"o":11.2381,"t":"2026-10-15T13:15:00Z","v":2133,"vw":11.312875},{"c":11.605,"h":11.78,"l":11.22,"n":97,"o":11.44,"t":"2026-10-15T13:30:00Z","v":23581,"vw":11.546103},{"c":12.04,"h":12.25,"l":11.55,"n":326,"o":11.56,"t":"2026-10-15T13:45:00Z","v":64728,"vw":12.017607},{"c":12.54,"h":12.55,"l":12.14,"n":207,"o":12.14,"t":"2026-10-15T14:00:00Z","v":45656,"vw":12.445952},{"c":12.4701,"h":12.69,"l":12.4205,"n":183,"o":12.5,"t":"2026-10-15T14:15:00Z","v":27517,"vw":12.607196},{"c":12.74,"h":12.78,"l":12.4716,"n":199,"o":12.4716,"t":"2026-10-15T14:30:00Z","v":42960,"vw":12.675634},{"c":12.92,"h":12.93,"l":12.7,"n":69,"o":12.7301,"t":"2026-10-15T14:45:00Z","v":11764,"vw":12.754597},{"c":13.01,"h":13.05,"l":12.8329,"n":61,"o":12.8424,"t":"2026-10-15T15:00:00Z","v":14015,"vw":12.976869},{"c":13.045,"h":13.08,"l":12.95,"n":69,"o":13.02,"t":"2026-10-15T15:15:00Z","v":14561,"vw":13.032438},{"c":13.0101,"h":13.12,"l":12.9418,"n":92,"o":12.9418,"t":"2026-10-15T15:30:00Z","v":18804,"vw":13.039208},{"c":13.02,"h":13.02,"l":12.87,"n":58,"o":12.97,"t":"2026-10-15T15:45:00Z","v":10223,"vw":12.926588},{"c":13.01,"h":13.0891,"l":12.973,"n":29,"o":13.05,"t":"2026-10-15T16:00:00Z","v":13405,"vw":12.999342},{"c":12.81,"h":13.06,"l":12.775,"n":61,"o":13.03,"t":"2026-10-15T16:15:00Z","v":15315,"vw":12.89536},{"c":12.74,"h":12.77,"l":12.74,"n":22,"o":12.77,"t":"2026-10-15T16:30:00Z","v":8972,"vw":12.749594},{"c":12.77,"h":12.81,"l":12.71,"n":23,"o":12.8,"t":"2026-10-15T16:45:00Z","v":2664,"vw":12.74266},{"c":12.97,"h":12.97,"l":12.835,"n":25,"o":12.84,"t":"2026-10-15T17:00:00Z","v":2707,"vw":12.905046},{"c":12.94,"h":13,"l":12.94,"n":18,"o":13,"t":"2026-10-15T17:15:00Z","v":4395,"vw":12.982756},{"c":13.0844,"h":13.1,"l":12.9016,"n":84,"o":12.9016,"t":"2026-10-15T17:30:00Z","v":7917,"vw":13.05399},{"c":13.045,"h":13.13,"l":13.03,"n":45,"o":13.08,"t":"2026-10-15T17:45:00Z","v":15825,"vw":13.056277},{"c":12.985,"h":13.04,"l":12.9701,"n":17,"o":13.02,"t":"2026-10-15T18:00:00Z","v":14722,"vw":13.004505},{"c":13,"h":13.04,"l":13,"n":38,"o":13.02,"t":"2026-10-15T18:15:00Z","v":3436,"vw":13.017959},{"c":13,"h":13.06,"l":12.995,"n":18,"o":13.06,"t":"2026-10-15T18:30:00Z","v":2301,"vw":13.033218},{"c":13.06,"h":13.0899,"l":13.02,"n":20,"o":13.03,"t":"2026-10-15T18:45:00Z","v":5458,"vw":13.054015},{"c":13.06,"h":13.13,"l":13.03,"n":27,"o":13.075,"t":"2026-10-15T19:00:00Z","v":5601,"vw":13.088893},{"c":13.115,"h":13.1893,"l":13.07,"n":30,"o":13.1,"t":"2026-10-15T19:15:00Z","v":3294,"vw":13.149528},{"c":13.39,"h":13.41,"l":13.16,"n":159,"o":13.17,"t":"2026-10-15T19:30:00Z","v":31065,"vw":13.338835},{"c":13.42,"h":13.46,"l":13.3,"n":276,"o":13.38,"t":"2026-10-15T19:45:00Z","v":39335,"vw":13.412428},{"c":13.28,"h":13.5,"l":13.13,"n":22,"o":13.39,"t":"2026-10-15T20:00:00Z","v":1117,"vw":13.344587},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T20:45:00Z","v":250,"vw":13.23},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-15T21:00:00Z","v":200,"vw":13.24},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-15T22:00:00Z","v":200,"vw":12.97},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T22:15:00Z","v":200,"vw":13.21},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-15T22:45:00Z","v":120,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":12,"o":13.35,"t":"2026-10-16T08:00:00Z","v":839,"vw":13.35},{"c":13.2,"h":13.2,"l":13.19,"n":2,"o":13.19,"t":"2026-10-16T11:00:00Z","v":1000,"vw":13.192},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-16T11:15:00Z","v":100,"vw":13.35},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-16T11:30:00Z","v":198,"vw":13.31},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-16T12:45:00Z","v":700,"vw":13.09},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T13:00:00Z","v":300,"vw":13.3},{"c":13.46,"h":13.46,"l":13.33,"n":12,"o":13.33,"t":"2026-10-16T13:15:00Z","v":1293,"vw":13.399567},{"c":14.05,"h":14.05,"l":13.38,"n":232,"o":13.38,"t":"2026-10-16T13:30:00Z","v":54705,"vw":13.81232},{"c":14.061,"h":14.35,"l":13.87,"n":411,"o":14,"t":"2026-10-16T13:45:00Z","v":81063,"vw":14.144585},{"c":13.5,"h":14.07,"l":13.385,"n":86,"o":13.99,"t":"2026-10-16T14:00:00Z","v":13042,"vw":13.827781},{"c":13.49,"h":13.7956,"l":13.42,"n":25,"o":13.42,"t":"2026-10-16T14:15:00Z","v":13026,"vw":13.724441},{"c":13.4425,"h":13.645,"l":13.4425,"n":21,"o":13.62,"t":"2026-10-16T14:30:00Z","v":4952,"vw":13.578589},{"c":13.58,"h":13.7487,"l":13.55,"n":28,"o":13.7487,"t":"2026-10-16T14:45:00Z","v":1901,"vw":13.650947},{"c":13.505,"h":13.65,"l":13.35,"n":67,"o":13.62,"t":"2026-10-16T15:00:00Z","v":31201,"vw":13.478},{"c":13.44,"h":13.49,"l":13.28,"n":94,"o":13.48,"t":"2026-10-16T15:15:00Z","v":11317,"vw":13.385245},{"c":13.28,"h":13.365,"l":13.28,"n":28,"o":13.35,"t":"2026-10-16T15:30:00Z","v":3378,"vw":13.308509},{"c":13.07,"h":13.25,"l":13.07,"n":10,"o":13.24,"t":"2026-10-16T15:45:00Z","v":7590,"vw":13.197947},{"c":13.34,"h":13.34,"l":13.14,"n":77,"o":13.14,"t":"2026-10-16T16:00:00Z","v":6146,"vw":13.253159},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-16T16:30:00Z","v":3036,"vw":13.25},{"c":13.1,"h":13.11,"l":13.07,"n":17,"o":13.11,"t":"2026-10-16T16:45:00Z","v":2520,"vw":13.089167},{"c":12.8,"h":13.0288,"l":12.8,"n":55,"o":13,"t":"2026-10-16T17:00:00Z","v":6499,"vw":12.963636},{"c":12.7,"h":12.7444,"l":12.65,"n":18,"o":12.715,"t":"2026-10-16T17:15:00Z","v":2915,"vw":12.683733},{"c":12.9299,"h":12.9299,"l":12.77,"n":50,"o":12.77,"t":"2026-10-16T17:30:00Z","v":39932,"vw":12.849396},{"c":12.66,"h":12.8899,"l":12.66,"n":29,"o":12.8899,"t":"2026-10-16T17:45:00Z","v":2458,"vw":12.754116},{"c":12.725,"h":12.73,"l":12.63,"n":11,"o":12.63,"t":"2026-10-16T18:00:00Z","v":4133,"vw":12.707368},{"c":12.6,"h":12.75,"l":12.6,"n":25,"o":12.74,"t":"2026-10-16T18:15:00Z","v":2887,"vw":12.683874},{"c":12.6,"h":12.65,"l":12.55,"n":46,"o":12.6142,"t":"2026-10-16T18:30:00Z","v":8895,"vw":12.618699},{"c":12.495,"h":12.59,"l":12.495,"n":16,"o":12.59,"t":"2026-10-16T18:45:00Z","v":2764,"vw":12.526643},{"c":12.67,"h":12.67,"l":12.4151,"n":61,"o":12.51,"t":"2026-10-16T19:00:00Z","v":21546,"vw":12.576273},{"c":12.66,"h":12.66,"l":12.535,"n":16,"o":12.535,"t":"2026-10-16T19:15:00Z","v":1913,"vw":12.6093},{"c":12.62,"h":12.7773,"l":12.62,"n":52,"o":12.67,"t":"2026-10-16T19:30:00Z","v":3912,"vw":12.697267},{"c":12.85,"h":12.89,"l":12.705,"n":386,"o":12.705,"t":"2026-10-16T19:45:00Z","v":102602,"vw":12.772845},{"c":12.89,"h":12.89,"l":12.89,"n":7,"o":12.89,"t":"2026-10-16T20:00:00Z","v":415,"vw":12.89},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-16T21:00:00Z","v":151,"vw":12.92},{"c":12.67,"h":12.75,"l":12.67,"n":4,"o":12.75,"t":"2026-10-16T23:00:00Z","v":445,"vw":12.692857},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-16T23:15:00Z","v":100,"vw":12.7},{"c":12.7,"h":12.82,"l":12.7,"n":7,"o":12.82,"t":"2026-10-16T23:45:00Z","v":2195,"vw":12.813429},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T10:45:00Z","v":400,"vw":13},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-19T11:00:00Z","v":1000,"vw":12.96},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-19T11:15:00Z","v":100,"vw":12.95},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-19T13:00:00Z","v":100,"vw":12.93},{"c":13.03,"h":13.03,"l":12.9,"n":3,"o":12.9,"t":"2026-10-19T13:15:00Z","v":1025,"vw":13.000195},{"c":12.5,"h":13.295,"l":12.5,"n":83,"o":12.98,"t":"2026-10-19T13:30:00Z","v":24648,"vw":12.953318},{"c":12.2488,"h":12.53,"l":12.18,"n":69,"o":12.515,"t":"2026-10-19T13:45:00Z","v":18030,"vw":12.343407},{"c":12.25,"h":12.5,"l":12.25,"n":54,"o":12.4998,"t":"2026-10-19T14:00:00Z","v":11675,"vw":12.404278},{"c":12.41,"h":12.585,"l":12.4059,"n":12,"o":12.51,"t":"2026-10-19T14:15:00Z","v":10335,"vw":12.560216},{"c":12.545,"h":12.55,"l":12.42,"n":24,"o":12.42,"t":"2026-10-19T14:30:00Z","v":1323,"vw":12.51308},{"c":12.5994,"h":12.63,"l":12.55,"n":14,"o":12.55,"t":"2026-10-19T14:45:00Z","v":8603,"vw":12.57506},{"c":12.7,"h":12.7,"l":12.52,"n":12,"o":12.52,"t":"2026-10-19T15:00:00Z","v":6952,"vw":12.541213},{"c":12.68,"h":12.725,"l":12.655,"n":16,"o":12.655,"t":"2026-10-19T15:15:00Z","v":9377,"vw":12.684284},{"c":12.6806,"h":12.7,"l":12.63,"n":7,"o":12.63,"t":"2026-10-19T15:30:00Z","v":1773,"vw":12.66279},{"c":12.66,"h":12.71,"l":12.66,"n":3,"o":12.7045,"t":"2026-10-19T15:45:00Z","v":2104,"vw":12.694339},{"c":12.648,"h":12.648,"l":12.635,"n":2,"o":12.635,"t":"2026-10-19T16:00:00Z","v":3000,"vw":12.643667},{"c":12.45,"h":12.56,"l":12.41,"n":36,"o":12.56,"t":"2026-10-19T16:15:00Z","v":10369,"vw":12.440629},{"c":12.55,"h":12.565,"l":12.46,"n":6,"o":12.46,"t":"2026-10-19T16:30:00Z","v":6800,"vw":12.543603},{"c":12.5002,"h":12.5652,"l":12.4844,"n":4,"o":12.5652,"t":"2026-10-19T16:45:00Z","v":304,"vw":12.5166},{"c":12.47,"h":12.51,"l":12.47,"n":3,"o":12.51,"t":"2026-10-19T17:00:00Z","v":2936,"vw":12.50406},{"c":12.5077,"h":12.52,"l":12.5,"n":4,"o":12.52,"t":"2026-10-19T17:15:00Z","v":1450,"vw":12.504566},{"c":12.67,"h":12.67,"l":12.6301,"n":10,"o":12.6383,"t":"2026-10-19T17:30:00Z","v":1325,"vw":12.658418},{"c":12.615,"h":12.615,"l":12.53,"n":18,"o":12.58,"t":"2026-10-19T17:45:00Z","v":3641,"vw":12.583542},{"c":12.64,"h":12.64,"l":12.58,"n":4,"o":12.62,"t":"2026-10-19T18:00:00Z","v":500,"vw":12.62},{"c":12.56,"h":12.65,"l":12.56,"n":3,"o":12.65,"t":"2026-10-19T18:15:00Z","v":333,"vw":12.618468},{"c":12.6715,"h":12.78,"l":12.67,"n":10,"o":12.67,"t":"2026-10-19T18:30:00Z","v":8130,"vw":12.673105},{"c":12.64,"h":12.72,"l":12.63,"n":35,"o":12.72,"t":"2026-10-19T18:45:00Z","v":3633,"vw":12.67236},{"c":12.7835,"h":12.81,"l":12.75,"n":34,"o":12.75,"t":"2026-10-19T19:00:00Z","v":16649,"vw":12.780598},{"c":12.75,"h":12.97,"l":12.6838,"n":52,"o":12.81,"t":"2026-10-19T19:15:00Z","v":10349,"vw":12.792734},{"c":12.77,"h":12.845,"l":12.724,"n":26,"o":12.7362,"t":"2026-10-19T19:30:00Z","v":4099,"vw":12.782051},{"c":12.68,"h":12.82,"l":12.67,"n":80,"o":12.7301,"t":"2026-10-19T19:45:00Z","v":13493,"vw":12.728865},{"c":12.7,"h":12.73,"l":12.69,"n":19,"o":12.73,"t":"2026-10-19T20:00:00Z","v":9416,"vw":12.698441},{"c":12.65,"h":12.65,"l":12.59,"n":9,"o":12.59,"t":"2026-10-20T08:00:00Z","v":352,"vw":12.622973},{"c":12.6,"h":12.6,"l":12.338,"n":5,"o":12.338,"t":"2026-10-20T11:15:00Z","v":2300,"vw":12.579244},{"c":12.52,"h":12.53,"l":12.52,"n":3,"o":12.53,"t":"2026-10-20T11:30:00Z","v":2400,"vw":12.526667},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-20T12:00:00Z","v":300,"vw":12.48},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T12:15:00Z","v":300,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T12:30:00Z","v":100,"vw":12.5},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-20T13:15:00Z","v":320,"vw":12.66},{"c":12.61,"h":12.775,"l":12.54,"n":74,"o":12.57,"t":"2026-10-20T13:30:00Z","v":17239,"vw":12.633079},{"c":13.14,"h":13.14,"l":12.61,"n":59,"o":12.61,"t":"2026-10-20T13:45:00Z","v":21441,"vw":12.987642},{"c":13.08,"h":13.23,"l":12.85,"n":52,"o":13.145,"t":"2026-10-20T14:00:00Z","v":18078,"vw":13.108131},{"c":13.08,"h":13.24,"l":12.98,"n":48,"o":13.16,"t":"2026-10-20T14:15:00Z","v":12536,"vw":13.05572},{"c":13.21,"h":13.21,"l":13.1159,"n":16,"o":13.16,"t":"2026-10-20T14:30:00Z","v":1038,"vw":13.178342},{"c":13.22,"h":13.28,"l":13.17,"n":9,"o":13.19,"t":"2026-10-20T14:45:00Z","v":1664,"vw":13.198427},{"c":13.01,"h":13.29,"l":13.01,"n":22,"o":13.29,"t":"2026-10-20T15:00:00Z","v":3551,"vw":13.227059},{"c":13.075,"h":13.19,"l":13.075,"n":22,"o":13.09,"t":"2026-10-20T15:15:00Z","v":8183,"vw":13.123938},{"c":13.07,"h":13.12,"l":13.0343,"n":26,"o":13.0682,"t":"2026-10-20T15:30:00Z","v":10260,"vw":13.077269},{"c":13.12,"h":13.12,"l":13.06,"n":18,"o":13.08,"t":"2026-10-20T15:45:00Z","v":1079,"vw":13.080238},{"c":13.05,"h":13.1299,"l":13.05,"n":4,"o":13.1299,"t":"2026-10-20T16:00:00Z","v":515,"vw":13.097244},{"c":13,"h":13,"l":13,"n":9,"o":13,"t":"2026-10-20T16:15:00Z","v":703,"vw":13},{"c":13.05,"h":13.1002,"l":13.0142,"n":12,"o":13.0142,"t":"2026-10-20T16:30:00Z","v":1492,"vw":13.07939},{"c":12.875,"h":12.9741,"l":12.87,"n":4,"o":12.9741,"t":"2026-10-20T16:45:00Z","v":730,"vw":12.907248},{"c":12.94,"h":12.94,"l":12.9,"n":8,"o":12.92,"t":"2026-10-20T17:00:00Z","v":3057,"vw":12.902333},{"c":12.975,"h":12.975,"l":12.93,"n":4,"o":12.97,"t":"2026-10-20T17:15:00Z","v":756,"vw":12.96545},{"c":13.055,"h":13.055,"l":13.039,"n":4,"o":13.039,"t":"2026-10-20T17:30:00Z","v":10400,"vw":13.039423},{"c":13.05,"h":13.05,"l":13.02,"n":3,"o":13.0251,"t":"2026-10-20T17:45:00Z","v":920,"vw":13.030598},{"c":13.055,"h":13.0901,"l":13.05,"n":27,"o":13.05,"t":"2026-10-20T18:00:00Z","v":9434,"vw":13.072582},{"c":13.03,"h":13.06,"l":13.004,"n":13,"o":13.06,"t":"2026-10-20T18:15:00Z","v":8836,"vw":13.009735},{"c":12.9515,"h":13.03,"l":12.9515,"n":5,"o":13.03,"t":"2026-10-20T18:30:00Z","v":670,"vw":12.977667},{"c":13.08,"h":13.09,"l":12.9944,"n":5,"o":13.09,"t":"2026-10-20T19:00:00Z","v":1120,"vw":13.037489},{"c":12.94,"h":12.98,"l":12.94,"n":2,"o":12.98,"t":"2026-10-20T19:15:00Z","v":600,"vw":12.973333},{"c":12.9001,"h":12.98,"l":12.88,"n":5,"o":12.98,"t":"2026-10-20T19:30:00Z","v":1400,"vw":12.904364},{"c":12.8,"h":12.96,"l":12.76,"n":55,"o":12.96,"t":"2026-10-20T19:45:00Z","v":9000,"vw":12.845211},{"c":12.79,"h":12.8,"l":12.79,"n":12,"o":12.8,"t":"2026-10-20T20:00:00Z","v":3662,"vw":12.791119},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-20T20:15:00Z","v":100,"vw":12.93},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-20T20:30:00Z","v":299,"vw":12.86},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T21:30:00Z","v":200,"vw":12.88},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T21:45:00Z","v":500,"vw":12.98},{"c":12.85,"h":12.85,"l":12.85,"n":30,"o":12.85,"t":"2026-10-20T23:15:00Z","v":607,"vw":12.85},{"c":13.03,"h":13.03,"l":12.94,"n":15,"o":12.99,"t":"2026-10-21T10:30:00Z","v":1396,"vw":13},{"c":13.0957,"h":13.0957,"l":13.0957,"n":1,"o":13.0957,"t":"2026-10-21T12:00:00Z","v":100,"vw":13.0957},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T12:45:00Z","v":100,"vw":12.92},{"c":12.87,"h":12.93,"l":12.87,"n":7,"o":12.93,"t":"2026-10-21T13:00:00Z","v":2448,"vw":12.918242},{"c":12.86,"h":12.88,"l":12.86,"n":3,"o":12.88,"t":"2026-10-21T13:15:00Z","v":1053,"vw":12.875238},{"c":13.04,"h":13.2759,"l":12.63,"n":96,"o":12.81,"t":"2026-10-21T13:30:00Z","v":18791,"vw":12.930564},{"c":12.99,"h":13.2,"l":12.99,"n":28,"o":13.04,"t":"2026-10-21T13:45:00Z","v":3058,"vw":13.115948},{"c":12.77,"h":12.95,"l":12.77,"n":23,"o":12.95,"t":"2026-10-21T14:00:00Z","v":13225,"vw":12.88895},{"c":12.7812,"h":12.8402,"l":12.74,"n":11,"o":12.76,"t":"2026-10-21T14:15:00Z","v":3829,"vw":12.790757},{"c":12.87,"h":12.89,"l":12.82,"n":5,"o":12.89,"t":"2026-10-21T14:30:00Z","v":933,"vw":12.871101},{"c":13.06,"h":13.06,"l":12.95,"n":4,"o":12.96,"t":"2026-10-21T14:45:00Z","v":1688,"vw":12.962193},{"c":13.17,"h":13.17,"l":13.08,"n":10,"o":13.08,"t":"2026-10-21T15:00:00Z","v":1064,"vw":13.106714},{"c":13.36,"h":13.43,"l":13.16,"n":207,"o":13.18,"t":"2026-10-21T15:15:00Z","v":94129,"vw":13.395604},{"c":13.5,"h":13.55,"l":13.3355,"n":90,"o":13.376,"t":"2026-10-21T15:30:00Z","v":15520,"vw":13.471815},{"c":13.31,"h":13.505,"l":13.31,"n":50,"o":13.505,"t":"2026-10-21T15:45:00Z","v":7840,"vw":13.396947},{"c":13.23,"h":13.3,"l":13.23,"n":6,"o":13.3,"t":"2026-10-21T16:00:00Z","v":2050,"vw":13.251601},{"c":13.135,"h":13.135,"l":13.135,"n":2,"o":13.135,"t":"2026-10-21T16:15:00Z","v":742,"vw":13.135},{"c":13.15,"h":13.19,"l":13.12,"n":12,"o":13.16,"t":"2026-10-21T16:30:00Z","v":1567,"vw":13.145149},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-21T16:45:00Z","v":400,"vw":13.01},{"c":12.97,"h":13.01,"l":12.91,"n":7,"o":13.01,"t":"2026-10-21T17:00:00Z","v":536,"vw":12.963571},{"c":12.915,"h":12.915,"l":12.91,"n":4,"o":12.91,"t":"2026-10-21T17:30:00Z","v":1100,"vw":12.910469},{"c":12.8,"h":12.94,"l":12.8,"n":20,"o":12.87,"t":"2026-10-21T17:45:00Z","v":5852,"vw":12.831025},{"c":12.75,"h":12.81,"l":12.75,"n":26,"o":12.81,"t":"2026-10-21T18:00:00Z","v":4705,"vw":12.7795},{"c":12.85,"h":12.85,"l":12.81,"n":2,"o":12.81,"t":"2026-10-21T18:30:00Z","v":1300,"vw":12.834615},{"c":12.6,"h":12.75,"l":12.6,"n":38,"o":12.75,"t":"2026-10-21T18:45:00Z","v":7543,"vw":12.643473},{"c":12.445,"h":12.53,"l":12.41,"n":129,"o":12.53,"t":"2026-10-21T19:00:00Z","v":92635,"vw":12.419688},{"c":12.42,"h":12.47,"l":12.35,"n":45,"o":12.47,"t":"2026-10-21T19:15:00Z","v":7847,"vw":12.403543},{"c":12.554,"h":12.62,"l":12.4471,"n":37,"o":12.4471,"t":"2026-10-21T19:30:00Z","v":9115,"vw":12.557435},{"c":12.3901,"h":12.61,"l":12.3901,"n":71,"o":12.61,"t":"2026-10-21T19:45:00Z","v":14554,"vw":12.448723},{"c":12.7859,"h":12.7859,"l":12.4,"n":7,"o":12.4,"t":"2026-10-21T20:00:00Z","v":2954,"vw":12.413307},{"c":12.5,"h":12.5,"l":12.49,"n":6,"o":12.49,"t":"2026-10-21T22:15:00Z","v":1270,"vw":12.496063},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-21T22:30:00Z","v":200,"vw":12.44},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-10-21T22:45:00Z","v":630,"vw":12.5},{"c":12.11,"h":12.35,"l":12.1,"n":23,"o":12.35,"t":"2026-10-22T08:00:00Z","v":3166,"vw":12.202735},{"c":12.1,"h":12.11,"l":12.1,"n":67,"o":12.11,"t":"2026-10-22T08:15:00Z","v":2950,"vw":12.10686},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-22T08:30:00Z","v":1600,"vw":12.03},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-22T08:45:00Z","v":425,"vw":12},{"c":12.1616,"h":12.1616,"l":12.1616,"n":1,"o":12.1616,"t":"2026-10-22T11:15:00Z","v":100,"vw":12.1616},{"c":12.15,"h":12.1686,"l":12.15,"n":7,"o":12.15,"t":"2026-10-22T11:45:00Z","v":2167,"vw":12.150879},{"c":12.2531,"h":12.2531,"l":12.2531,"n":1,"o":12.2531,"t":"2026-10-22T12:00:00Z","v":100,"vw":12.2531},{"c":12.1783,"h":12.25,"l":12.1,"n":6,"o":12.11,"t":"2026-10-22T12:15:00Z","v":3123,"vw":12.116788},{"c":12.2,"h":12.2408,"l":12.195,"n":8,"o":12.2408,"t":"2026-10-22T12:45:00Z","v":2059,"vw":12.204691},{"c":12.25,"h":12.25,"l":12.14,"n":3,"o":12.14,"t":"2026-10-22T13:00:00Z","v":1615,"vw":12.174204},{"c":12.4,"h":12.4,"l":12.17,"n":5,"o":12.17,"t":"2026-10-22T13:15:00Z","v":1225,"vw":12.260833},{"c":11.79,"h":12.32,"l":11.75,"n":306,"o":12.32,"t":"2026-10-22T13:30:00Z","v":79814,"vw":11.974525},{"c":11.7746,"h":11.85,"l":11.545,"n":264,"o":11.8,"t":"2026-10-22T13:45:00Z","v":53402,"vw":11.700638},{"c":11.88,"h":12.1299,"l":11.81,"n":107,"o":11.81,"t":"2026-10-22T14:00:00Z","v":25458,"vw":11.97425},{"c":11.87,"h":12.0651,"l":11.77,"n":61,"o":11.9264,"t":"2026-10-22T14:15:00Z","v":20507,"vw":11.912411},{"c":11.87,"h":11.93,"l":11.75,"n":30,"o":11.92,"t":"2026-10-22T14:30:00Z","v":5011,"vw":11.844068},{"c":12,"h":12.06,"l":11.81,"n":32,"o":11.91,"t":"2026-10-22T14:45:00Z","v":9437,"vw":11.943849},{"c":11.825,"h":12.08,"l":11.7781,"n":79,"o":12.08,"t":"2026-10-22T15:00:00Z","v":7073,"vw":11.952239},{"c":11.95,"h":12.03,"l":11.82,"n":23,"o":11.82,"t":"2026-10-22T15:15:00Z","v":4877,"vw":11.892455},{"c":11.95,"h":11.95,"l":11.9347,"n":3,"o":11.95,"t":"2026-10-22T15:30:00Z","v":500,"vw":11.94388},{"c":12.19,"h":12.23,"l":12.05,"n":35,"o":12.05,"t":"2026-10-22T15:45:00Z","v":9485,"vw":12.189492},{"c":12.125,"h":12.2489,"l":12.12,"n":19,"o":12.145,"t":"2026-10-22T16:00:00Z","v":5354,"vw":12.165077},{"c":11.98,"h":12.08,"l":11.98,"n":19,"o":12.08,"t":"2026-10-22T16:15:00Z","v":6404,"vw":12.007596},{"c":11.9,"h":12,"l":11.9,"n":9,"o":11.965,"t":"2026-10-22T16:30:00Z","v":740,"vw":11.955479},{"c":11.87,"h":11.89,"l":11.79,"n":18,"o":11.88,"t":"2026-10-22T16:45:00Z","v":4001,"vw":11.842839},{"c":11.83,"h":11.97,"l":11.79,"n":28,"o":11.97,"t":"2026-10-22T17:00:00Z","v":5772,"vw":11.85638},{"c":11.86,"h":11.9,"l":11.81,"n":17,"o":11.9,"t":"2026-10-22T17:15:00Z","v":2615,"vw":11.854603},{"c":11.8674,"h":11.9,"l":11.85,"n":10,"o":11.85,"t":"2026-10-22T17:30:00Z","v":1210,"vw":11.8783},{"c":11.82,"h":11.8786,"l":11.8,"n":15,"o":11.8786,"t":"2026-10-22T17:45:00Z","v":2518,"vw":11.839624},{"c":11.72,"h":11.78,"l":11.6501,"n":74,"o":11.7401,"t":"2026-10-22T18:00:00Z","v":15032,"vw":11.690418},{"c":11.57,"h":11.7219,"l":11.55,"n":55,"o":11.67,"t":"2026-10-22T18:15:00Z","v":12433,"vw":11.651979},{"c":11.6,"h":11.6056,"l":11.52,"n":68,"o":11.55,"t":"2026-10-22T18:30:00Z","v":19017,"vw":11.568034},{"c":11.7,"h":11.7701,"l":11.6,"n":18,"o":11.6,"t":"2026-10-22T18:45:00Z","v":2783,"vw":11.669592},{"c":11.675,"h":11.704,"l":11.61,"n":14,"o":11.695,"t":"2026-10-22T19:00:00Z","v":3388,"vw":11.678669},{"c":11.73,"h":11.73,"l":11.61,"n":35,"o":11.64,"t":"2026-10-22T19:15:00Z","v":3641,"vw":11.653936},{"c":11.685,"h":11.7483,"l":11.685,"n":8,"o":11.74,"t":"2026-10-22T19:30:00Z","v":3256,"vw":11.734084},{"c":11.92,"h":11.92,"l":11.61,"n":142,"o":11.67,"t":"2026-10-22T19:45:00Z","v":24327,"vw":11.817477},{"c":11.9085,"h":11.9621,"l":11.89,"n":11,"o":11.89,"t":"2026-10-22T20:00:00Z","v":4215,"vw":11.899488},{"c":11.8,"h":11.8,"l":11.7572,"n":4,"o":11.7572,"t":"2026-10-22T21:30:00Z","v":300,"vw":11.779811},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-22T22:00:00Z","v":180,"vw":11.83},{"c":11.88,"h":11.88,"l":11.87,"n":3,"o":11.87,"t":"2026-10-22T22:45:00Z","v":450,"vw":11.873556},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-22T23:00:00Z","v":350,"vw":11.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6967410697587956,"strike":18.52658728674485,"iv":1.7123165088029595,"gamma":0.060265083194005746,"theta":-0.032076376713700006,"vega":0.010429211328716353,"rho":0.0017496015921601733,"breakevenPct":63.46367650088133},{"delta":0.3,"premium":1.193957163570337,"strike":22.946285898402994,"iv":2.609210817828821,"gamma":0.04365817300549604,"theta":-0.05294367699753416,"vega":0.011404347555363134,"rho":0.0018278696430185685,"breakevenPct":105.27417569705213},{"delta":0.35,"premium":1.5412326181140292,"strike":22.546378908897225,"iv":2.908119679721669,"gamma":0.03863763895899414,"theta":-0.06211920300841112,"vega":0.012214083569782107,"rho":0.0020202314105607563,"breakevenPct":104.8266286310481},{"delta":0.4,"premium":1.637850223843331,"strike":18.067753357649966,"iv":2.4775569136343822,"gamma":0.047799828859135834,"theta":-0.05520668113818791,"vega":0.012775725766972768,"rho":0.0024048290180222255,"breakevenPct":67.56465630521512},{"delta":0.45,"premium":1.2459183673469387,"strike":13.387755102040815,"iv":1.377281632653061,"gamma":0.08686326530612246,"theta":-0.031540816326530614,"vega":0.013122448979591837,"rho":0.003166217982669642,"breakevenPct":24.43599888935165},{"delta":0.5,"premium":1.537489415749365,"strike":12.737510584250634,"iv":1.4400898391193906,"gamma":0.08454902624894156,"theta":-0.03300364098221846,"vega":0.01312125317527519,"rho":0.0034029941432553346,"breakevenPct":21.386054421768712},{"delta":0.55,"premium":1.960859441151567,"strike":12.314140558848433,"iv":1.6465250635055042,"gamma":0.0734990685859441,"theta":-0.03736435224386114,"vega":0.01299424216765453,"rho":0.003538470769140747,"breakevenPct":21.386054421768712},{"delta":0.6,"premium":2.269543147208122,"strike":11.781725888324873,"iv":1.7209685279187816,"gamma":0.0680502538071066,"theta":-0.038548223350253805,"vega":0.012769035532994924,"rho":0.0037628997025171487,"breakevenPct":19.48358023412411},{"delta":0.65,"premium":2.265625,"strike":10.958333333333334,"iv":1.4329916666666667,"gamma":0.07782083333333333,"theta":-0.03093333333333333,"vega":0.0122375,"rho":0.004229725100396104,"breakevenPct":12.448625283446713},{"delta":0.7,"premium":2.4712171052631575,"strike":10.410087719298247,"iv":1.353934649122807,"gamma":0.07677916666666666,"theta":-0.027424561403508775,"vega":0.01141513157894737,"rho":0.004533298985189057,"breakevenPct":9.534904970760241},{"delta":0.75,"premium":2.7808470764617685,"strike":9.811094452773615,"iv":1.3303331334332833,"gamma":0.07225967016491755,"theta":-0.02466776611694153,"vega":0.010497751124437783,"rho":0.004755890802205033,"breakevenPct":7.0743327315933895},{"delta":0.8,"premium":3.3992878560719637,"strike":9.061469265367316,"iv":1.471337631184408,"gamma":0.05741709145427286,"theta":-0.024143028485757122,"vega":0.009298350824587706,"rho":0.004738107275184578,"breakevenPct":5.958819059857823},{"delta":0.85,"premium":4.119947251628936,"strike":8.16256593546383,"iv":1.475269501335034,"gamma":0.04462357011659134,"theta":-0.01921354107632934,"vega":0.007284343935235995,"rho":0.0046355797085059335,"breakevenPct":4.443139346026923},{"delta":0.9,"premium":4.849737286083116,"strike":7.250328392396105,"iv":1.4669574112860517,"gamma":0.0320130800475187,"theta":-0.013890601072330784,"vega":0.005197572622856901,"rho":0.004525482412794639,"breakevenPct":2.891714953054607}],"put":[{"delta":0.1,"premium":1.7,"strike":5.215389060598495,"iv":5.050438247654561,"gamma":0.010631348430823053,"theta":-0.050384010675391874,"vega":0.005781202132610375,"rho":-0.002268640605464161,"breakevenPct":70.10723587926451},{"delta":0.15,"premium":1.7447141718436168,"strike":6.894283436872334,"iv":3.792595133465661,"gamma":0.018685339865023323,"theta":-0.050139563945481025,"vega":0.007691904470131881,"rho":-0.002780503502605474,"breakevenPct":56.21114570553812},{"delta":0.2,"premium":1.0951782624439252,"strike":8.573603021836652,"iv":2.1426976571068757,"gamma":0.04216733177184508,"theta":-0.03366954473455983,"vega":0.009231928301333136,"rho":-0.002734113039167774,"breakevenPct":36.40795272625232},{"delta":0.25,"premium":1.0045245398773008,"strike":9.618098159509202,"iv":1.5934812883435583,"gamma":0.06012975460122699,"theta":-0.028327147239263804,"vega":0.010488957055214725,"rho":-0.0031296590698171524,"breakevenPct":26.7553263636743},{"delta":0.3,"premium":1.1791298865069357,"strike":10.316519546027743,"iv":1.4793704918032786,"gamma":0.0709390920554855,"theta":-0.028678436317780578,"vega":0.011479823455233292,"rho":-0.003737273235258165,"breakevenPct":22.3011083374081},{"delta":0.35,"premium":1.3367591424968475,"strike":10.94703656998739,"iv":1.362977049180328,"gamma":0.08197313997477931,"theta":-0.028237074401008828,"vega":0.012236443883984868,"rho":-0.004331468311704854,"breakevenPct":18.279953847869535},{"delta":0.4,"premium":1.6551564310544613,"strike":11.530706836616455,"iv":1.3645040556199304,"gamma":0.08486361529548088,"theta":-0.02926141367323291,"vega":0.012724565469293164,"rho":-0.005050754131818401,"breakevenPct":16.024231245221145},{"delta":0.45,"premium":1.960613870665417,"strike":12.089034676663543,"iv":1.3588298969072166,"gamma":0.08776635426429241,"theta":-0.02984386129334583,"vega":0.0131,"rho":-0.005759842166140926,"breakevenPct":13.87397273811118},{"delta":0.5,"premium":2.1480552952202436,"strike":12.55763823805061,"iv":1.2763556701030927,"gamma":0.09390506091846297,"theta":-0.027969447047797566,"vega":0.0131,"rho":-0.00637655187740784,"breakevenPct":11.483138241238386},{"delta":0.55,"premium":2.3566384180790965,"strike":13.03954802259887,"iv":1.201264406779661,"gamma":0.09934406779661016,"theta":-0.026211864406779663,"vega":0.013080225988700565,"rho":-0.007009725859327501,"breakevenPct":9.158931934355655},{"delta":0.6,"premium":2.921610169491525,"strike":13.745762711864407,"iv":1.250628813559322,"gamma":0.09298813559322035,"theta":-0.02642372881355932,"vega":0.012727118644067796,"rho":-0.007920440403679146,"breakevenPct":7.957886544448286},{"delta":0.65,"premium":3.411773794808406,"strike":14.395550061804698,"iv":1.2523406674907294,"gamma":0.08868269468479605,"theta":-0.025155129789864027,"vega":0.012164894932014832,"rho":-0.008772531307397238,"breakevenPct":6.6005419473104405},{"delta":0.7,"premium":3.8725512528473804,"strike":15.025056947608201,"iv":1.229496355353075,"gamma":0.08533690205011389,"theta":-0.023082460136674258,"vega":0.01147995444191344,"rho":-0.009601620808956948,"breakevenPct":5.1657679016937035},{"delta":0.75,"premium":4.9987272727272725,"strike":16.26181818181818,"iv":1.3191945454545455,"gamma":0.07271745454545454,"theta":-0.0224,"vega":0.01054290909090909,"rho":-0.010953754523369,"breakevenPct":4.225417439703151},{"delta":0.8,"premium":7.12326711852439,"strike":18.489586674335577,"iv":1.505004867408862,"gamma":0.05649453344418228,"theta":-0.022021958634201946,"vega":0.009225739678001443,"rho":-0.013092299682333835,"breakevenPct":3.347622824734816},{"delta":0.85,"premium":9.925607630455607,"strike":21.40606230319525,"iv":1.653940729472294,"gamma":0.041991013189858685,"theta":-0.019557201749875002,"vega":0.007612982155835175,"rho":-0.015767129616763968,"breakevenPct":2.3770861161594956},{"delta":0.9,"premium":11.676340704344465,"strike":23.29874670739942,"iv":1.5626855926271301,"gamma":0.03186970219752059,"theta":-0.01265691129351546,"vega":0.005539704879776995,"rho":-0.017612137264488743,"breakevenPct":1.1700169808251997}]},"raw":{"call":[{"delta":0.25,"premium":0.6967410697587956,"strike":18.52658728674485,"iv":1.7123165088029595,"gamma":0.060265083194005746,"theta":-0.032076376713700006,"vega":0.010429211328716353,"rho":0.0017496015921601733,"breakevenPct":63.46367650088133},{"delta":0.3,"premium":1.193957163570337,"strike":22.946285898402994,"iv":2.609210817828821,"gamma":0.04365817300549604,"theta":-0.05294367699753416,"vega":0.011404347555363134,"rho":0.0018278696430185685,"breakevenPct":105.27417569705213},{"delta":0.35,"premium":1.5412326181140292,"strike":22.546378908897225,"iv":2.908119679721669,"gamma":0.03863763895899414,"theta":-0.06211920300841112,"vega":0.012214083569782107,"rho":0.0020202314105607563,"breakevenPct":104.8266286310481},{"delta":0.4,"premium":1.637850223843331,"strike":18.067753357649966,"iv":2.4775569136343822,"gamma":0.047799828859135834,"theta":-0.05520668113818791,"vega":0.012775725766972768,"rho":0.0024048290180222255,"breakevenPct":67.56465630521512},{"delta":0.45,"premium":1.2459183673469387,"strike":13.387755102040815,"iv":1.377281632653061,"gamma":0.08686326530612246,"theta":-0.031540816326530614,"vega":0.013122448979591837,"rho":0.003166217982669642,"breakevenPct":24.43599888935165},{"delta":0.5,"premium":1.537489415749365,"strike":12.737510584250634,"iv":1.4400898391193906,"gamma":0.08454902624894156,"theta":-0.03300364098221846,"vega":0.01312125317527519,"rho":0.0034029941432553346,"breakevenPct":21.386054421768712},{"delta":0.55,"premium":1.960859441151567,"strike":12.314140558848433,"iv":1.6465250635055042,"gamma":0.0734990685859441,"theta":-0.03736435224386114,"vega":0.01299424216765453,"rho":0.003538470769140747,"breakevenPct":21.386054421768712},{"delta":0.6,"premium":2.269543147208122,"strike":11.781725888324873,"iv":1.7209685279187816,"gamma":0.0680502538071066,"theta":-0.038548223350253805,"vega":0.012769035532994924,"rho":0.0037628997025171487,"breakevenPct":19.48358023412411},{"delta":0.65,"premium":2.265625,"strike":10.958333333333334,"iv":1.4329916666666667,"gamma":0.07782083333333333,"theta":-0.03093333333333333,"vega":0.0122375,"rho":0.004229725100396104,"breakevenPct":12.448625283446713},{"delta":0.7,"premium":2.4712171052631575,"strike":10.410087719298247,"iv":1.353934649122807,"gamma":0.07677916666666666,"theta":-0.027424561403508775,"vega":0.01141513157894737,"rho":0.004533298985189057,"breakevenPct":9.534904970760241},{"delta":0.75,"premium":2.7808470764617685,"strike":9.811094452773615,"iv":1.3303331334332833,"gamma":0.07225967016491755,"theta":-0.02466776611694153,"vega":0.010497751124437783,"rho":0.004755890802205033,"breakevenPct":7.0743327315933895},{"delta":0.8,"premium":3.3992878560719637,"strike":9.061469265367316,"iv":1.471337631184408,"gamma":0.05741709145427286,"theta":-0.024143028485757122,"vega":0.009298350824587706,"rho":0.004738107275184578,"breakevenPct":5.958819059857823},{"delta":0.85,"premium":4.119947251628936,"strike":8.16256593546383,"iv":1.475269501335034,"gamma":0.04462357011659134,"theta":-0.01921354107632934,"vega":0.007284343935235995,"rho":0.0046355797085059335,"breakevenPct":4.443139346026923},{"delta":0.9,"premium":4.849737286083116,"strike":7.250328392396105,"iv":1.4669574112860517,"gamma":0.0320130800475187,"theta":-0.013890601072330784,"vega":0.005197572622856901,"rho":0.004525482412794639,"breakevenPct":2.891714953054607}],"put":[{"delta":0.1,"premium":1.7,"strike":5.215389060598495,"iv":5.050438247654561,"gamma":0.010631348430823053,"theta":-0.050384010675391874,"vega":0.005781202132610375,"rho":-0.002268640605464161,"breakevenPct":70.10723587926451},{"delta":0.15,"premium":1.7447141718436168,"strike":6.894283436872334,"iv":3.792595133465661,"gamma":0.018685339865023323,"theta":-0.050139563945481025,"vega":0.007691904470131881,"rho":-0.002780503502605474,"breakevenPct":56.21114570553812},{"delta":0.2,"premium":1.0951782624439252,"strike":8.573603021836652,"iv":2.1426976571068757,"gamma":0.04216733177184508,"theta":-0.03366954473455983,"vega":0.009231928301333136,"rho":-0.002734113039167774,"breakevenPct":36.40795272625232},{"delta":0.25,"premium":1.0045245398773008,"strike":9.618098159509202,"iv":1.5934812883435583,"gamma":0.06012975460122699,"theta":-0.028327147239263804,"vega":0.010488957055214725,"rho":-0.0031296590698171524,"breakevenPct":26.7553263636743},{"delta":0.3,"premium":1.1791298865069357,"strike":10.316519546027743,"iv":1.4793704918032786,"gamma":0.0709390920554855,"theta":-0.028678436317780578,"vega":0.011479823455233292,"rho":-0.003737273235258165,"breakevenPct":22.3011083374081},{"delta":0.35,"premium":1.3367591424968475,"strike":10.94703656998739,"iv":1.362977049180328,"gamma":0.08197313997477931,"theta":-0.028237074401008828,"vega":0.012236443883984868,"rho":-0.004331468311704854,"breakevenPct":18.279953847869535},{"delta":0.4,"premium":1.6551564310544613,"strike":11.530706836616455,"iv":1.3645040556199304,"gamma":0.08486361529548088,"theta":-0.02926141367323291,"vega":0.012724565469293164,"rho":-0.005050754131818401,"breakevenPct":16.024231245221145},{"delta":0.45,"premium":1.960613870665417,"strike":12.089034676663543,"iv":1.3588298969072166,"gamma":0.08776635426429241,"theta":-0.02984386129334583,"vega":0.0131,"rho":-0.005759842166140926,"breakevenPct":13.87397273811118},{"delta":0.5,"premium":2.1480552952202436,"strike":12.55763823805061,"iv":1.2763556701030927,"gamma":0.09390506091846297,"theta":-0.027969447047797566,"vega":0.0131,"rho":-0.00637655187740784,"breakevenPct":11.483138241238386},{"delta":0.55,"premium":2.3566384180790965,"strike":13.03954802259887,"iv":1.201264406779661,"gamma":0.09934406779661016,"theta":-0.026211864406779663,"vega":0.013080225988700565,"rho":-0.007009725859327501,"breakevenPct":9.158931934355655},{"delta":0.6,"premium":2.921610169491525,"strike":13.745762711864407,"iv":1.250628813559322,"gamma":0.09298813559322035,"theta":-0.02642372881355932,"vega":0.012727118644067796,"rho":-0.007920440403679146,"breakevenPct":7.957886544448286},{"delta":0.65,"premium":3.411773794808406,"strike":14.395550061804698,"iv":1.2523406674907294,"gamma":0.08868269468479605,"theta":-0.025155129789864027,"vega":0.012164894932014832,"rho":-0.008772531307397238,"breakevenPct":6.6005419473104405},{"delta":0.7,"premium":3.8725512528473804,"strike":15.025056947608201,"iv":1.229496355353075,"gamma":0.08533690205011389,"theta":-0.023082460136674258,"vega":0.01147995444191344,"rho":-0.009601620808956948,"breakevenPct":5.1657679016937035},{"delta":0.75,"premium":4.9987272727272725,"strike":16.26181818181818,"iv":1.3191945454545455,"gamma":0.07271745454545454,"theta":-0.0224,"vega":0.01054290909090909,"rho":-0.010953754523369,"breakevenPct":4.225417439703151},{"delta":0.8,"premium":7.12326711852439,"strike":18.489586674335577,"iv":1.505004867408862,"gamma":0.05649453344418228,"theta":-0.022021958634201946,"vega":0.009225739678001443,"rho":-0.013092299682333835,"breakevenPct":3.347622824734816},{"delta":0.85,"premium":9.925607630455607,"strike":21.40606230319525,"iv":1.653940729472294,"gamma":0.041991013189858685,"theta":-0.019557201749875002,"vega":0.007612982155835175,"rho":-0.015767129616763968,"breakevenPct":2.3770861161594956},{"delta":0.9,"premium":11.676340704344465,"strike":23.29874670739942,"iv":1.5626855926271301,"gamma":0.03186970219752059,"theta":-0.01265691129351546,"vega":0.005539704879776995,"rho":-0.017612137264488743,"breakevenPct":1.1700169808251997}]}},"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"}}