{"symbol":"RPD","url":"https://intraalpha.com/companies/RPD","capturedAt":"2026-10-22T22:56:25.657Z","state":"ready","quote":{"symbol":"RPD","last_price":14.77,"prev_close":13.51,"regular_close":14.73,"change":1.26,"change_pct":9.3264,"regular_change":1.22,"regular_change_pct":9.0303,"extended_change":0.04,"extended_change_pct":0.2716,"bid":14.5,"ask":14.8,"bid_size":100,"ask_size":100,"volume":2137843,"vwap":14.343973,"open":13.78,"high":14.77,"low":13.6254,"close":14.73,"trade_count":21759,"last_trade_at":"2026-10-22T22:54:30.025231346Z","last_quote_at":"2026-10-22T22:52:45.825266579Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:24.336444775-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RPD","fetched_at":"2026-10-22T22:56:25.242213+00:00","name":"Rapid7 Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Rapid7, Inc. provides cyber security solutions. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":910583000,"ebitda":58166000,"pe_ratio":43.58,"peg_ratio":0.675,"book_value":2.922,"dividend_per_share":null,"dividend_yield":null,"eps":0.31,"revenue_ttm":855922000,"gross_profit_ttm":593127000,"profit_margin":0.0235,"operating_margin_ttm":0.0227,"return_on_assets_ttm":0.0049,"return_on_equity_ttm":0.14,"quarterly_earnings_growth":-0.304,"quarterly_revenue_growth":-0.015,"analyst_target_price":11.81,"analyst_number":1,"beta":1.024,"fifty_two_week_high":19.34,"fifty_two_week_low":4.97,"fifty_day_ma":12.33,"two_hundred_day_ma":9.36,"shares_outstanding":67401000,"forward_pe":7.15,"price_to_sales":1.064,"price_to_book":4.485,"ev_to_revenue":1.333,"ev_to_ebitda":14.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:25.242213+00:00"},"optionObservedAt":"2026-10-22T19:49:54.973Z","bars":[{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-15T08:00:00Z","v":412,"vw":12.01},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-15T08:40:00Z","v":165,"vw":12.11},{"c":12.1726,"h":12.1726,"l":12.1726,"n":1,"o":12.1726,"t":"2026-10-15T11:00:00Z","v":300,"vw":12.1726},{"c":12.09,"h":12.09,"l":12.09,"n":4,"o":12.09,"t":"2026-10-15T11:05:00Z","v":603,"vw":12.09},{"c":12.2,"h":12.3,"l":12.18,"n":40,"o":12.3,"t":"2026-10-15T11:45:00Z","v":7654,"vw":12.254556},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T12:10:00Z","v":100,"vw":12.25},{"c":12.09,"h":12.1,"l":12.09,"n":2,"o":12.1,"t":"2026-10-15T12:35:00Z","v":888,"vw":12.097748},{"c":12.18,"h":12.18,"l":12.05,"n":33,"o":12.05,"t":"2026-10-15T12:50:00Z","v":5209,"vw":12.105192},{"c":12.23,"h":12.23,"l":12.05,"n":8,"o":12.05,"t":"2026-10-15T12:55:00Z","v":4660,"vw":12.139657},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-15T13:15:00Z","v":100,"vw":12.13},{"c":12.06,"h":12.06,"l":12.05,"n":4,"o":12.06,"t":"2026-10-15T13:25:00Z","v":1850,"vw":12.059459},{"c":12.335,"h":12.38,"l":11.88,"n":731,"o":12.12,"t":"2026-10-15T13:30:00Z","v":126522,"vw":12.096419},{"c":12.39,"h":12.455,"l":12.22,"n":303,"o":12.38,"t":"2026-10-15T13:35:00Z","v":23448,"vw":12.328859},{"c":12.39,"h":12.44,"l":12.31,"n":233,"o":12.37,"t":"2026-10-15T13:40:00Z","v":39378,"vw":12.351052},{"c":12.415,"h":12.435,"l":12.28,"n":287,"o":12.36,"t":"2026-10-15T13:45:00Z","v":19324,"vw":12.353082},{"c":12.375,"h":12.455,"l":12.325,"n":200,"o":12.42,"t":"2026-10-15T13:50:00Z","v":13327,"vw":12.398207},{"c":12.42,"h":12.42,"l":12.32,"n":261,"o":12.375,"t":"2026-10-15T13:55:00Z","v":12060,"vw":12.357942},{"c":12.5,"h":12.56,"l":12.43,"n":368,"o":12.43,"t":"2026-10-15T14:00:00Z","v":23498,"vw":12.50486},{"c":12.675,"h":12.68,"l":12.475,"n":280,"o":12.49,"t":"2026-10-15T14:05:00Z","v":23989,"vw":12.556299},{"c":12.7892,"h":12.83,"l":12.665,"n":343,"o":12.675,"t":"2026-10-15T14:10:00Z","v":25369,"vw":12.754908},{"c":12.67,"h":12.775,"l":12.615,"n":234,"o":12.775,"t":"2026-10-15T14:15:00Z","v":14837,"vw":12.669363},{"c":12.61,"h":12.69,"l":12.57,"n":309,"o":12.66,"t":"2026-10-15T14:20:00Z","v":17150,"vw":12.641263},{"c":12.69,"h":12.7,"l":12.58,"n":274,"o":12.59,"t":"2026-10-15T14:25:00Z","v":18012,"vw":12.628644},{"c":12.555,"h":12.635,"l":12.455,"n":541,"o":12.635,"t":"2026-10-15T14:30:00Z","v":39273,"vw":12.520825},{"c":12.49,"h":12.55,"l":12.43,"n":228,"o":12.55,"t":"2026-10-15T14:35:00Z","v":16652,"vw":12.485865},{"c":12.52,"h":12.58,"l":12.49,"n":245,"o":12.495,"t":"2026-10-15T14:40:00Z","v":15296,"vw":12.530069},{"c":12.465,"h":12.515,"l":12.44,"n":410,"o":12.515,"t":"2026-10-15T14:45:00Z","v":23140,"vw":12.494369},{"c":12.53,"h":12.54,"l":12.465,"n":193,"o":12.47,"t":"2026-10-15T14:50:00Z","v":10300,"vw":12.49769},{"c":12.64,"h":12.66,"l":12.545,"n":237,"o":12.55,"t":"2026-10-15T14:55:00Z","v":11593,"vw":12.600277},{"c":12.71,"h":12.71,"l":12.595,"n":178,"o":12.63,"t":"2026-10-15T15:00:00Z","v":17548,"vw":12.633049},{"c":12.7,"h":12.7,"l":12.66,"n":122,"o":12.685,"t":"2026-10-15T15:05:00Z","v":8315,"vw":12.681405},{"c":12.75,"h":12.75,"l":12.69,"n":103,"o":12.7,"t":"2026-10-15T15:10:00Z","v":6835,"vw":12.71535},{"c":12.725,"h":12.765,"l":12.72,"n":132,"o":12.75,"t":"2026-10-15T15:15:00Z","v":9330,"vw":12.737947},{"c":12.73,"h":12.76,"l":12.725,"n":105,"o":12.725,"t":"2026-10-15T15:20:00Z","v":6833,"vw":12.738545},{"c":12.605,"h":12.74,"l":12.605,"n":431,"o":12.74,"t":"2026-10-15T15:25:00Z","v":33396,"vw":12.660136},{"c":12.6,"h":12.6,"l":12.54,"n":167,"o":12.59,"t":"2026-10-15T15:30:00Z","v":10882,"vw":12.579865},{"c":12.585,"h":12.64,"l":12.56,"n":196,"o":12.59,"t":"2026-10-15T15:35:00Z","v":13067,"vw":12.589436},{"c":12.56,"h":12.61,"l":12.5,"n":384,"o":12.57,"t":"2026-10-15T15:40:00Z","v":29248,"vw":12.544078},{"c":12.56,"h":12.580459,"l":12.52,"n":148,"o":12.56,"t":"2026-10-15T15:45:00Z","v":10028,"vw":12.543823},{"c":12.65,"h":12.65,"l":12.56,"n":142,"o":12.56,"t":"2026-10-15T15:50:00Z","v":13144,"vw":12.613848},{"c":12.66,"h":12.66,"l":12.61,"n":127,"o":12.62,"t":"2026-10-15T15:55:00Z","v":9137,"vw":12.631097},{"c":12.64,"h":12.685,"l":12.64,"n":143,"o":12.65,"t":"2026-10-15T16:00:00Z","v":8487,"vw":12.660279},{"c":12.68,"h":12.6999,"l":12.63,"n":198,"o":12.645,"t":"2026-10-15T16:05:00Z","v":10638,"vw":12.654165},{"c":12.8399,"h":12.88,"l":12.675,"n":391,"o":12.6799,"t":"2026-10-15T16:10:00Z","v":39131,"vw":12.803115},{"c":12.785,"h":12.84,"l":12.77,"n":181,"o":12.81,"t":"2026-10-15T16:15:00Z","v":9732,"vw":12.803666},{"c":12.75,"h":12.85,"l":12.72,"n":219,"o":12.78,"t":"2026-10-15T16:20:00Z","v":24777,"vw":12.781692},{"c":12.78,"h":12.79,"l":12.75,"n":78,"o":12.75,"t":"2026-10-15T16:25:00Z","v":5553,"vw":12.766134},{"c":12.77,"h":12.82,"l":12.76,"n":78,"o":12.79,"t":"2026-10-15T16:30:00Z","v":3907,"vw":12.786211},{"c":12.85,"h":12.9,"l":12.79,"n":236,"o":12.8,"t":"2026-10-15T16:35:00Z","v":22971,"vw":12.855226},{"c":12.85,"h":12.86,"l":12.81,"n":303,"o":12.86,"t":"2026-10-15T16:40:00Z","v":23290,"vw":12.836116},{"c":12.825,"h":12.88,"l":12.825,"n":159,"o":12.845,"t":"2026-10-15T16:45:00Z","v":18707,"vw":12.855422},{"c":12.79,"h":12.82,"l":12.76,"n":124,"o":12.82,"t":"2026-10-15T16:50:00Z","v":6746,"vw":12.787784},{"c":12.81,"h":12.815,"l":12.76,"n":104,"o":12.76,"t":"2026-10-15T16:55:00Z","v":6521,"vw":12.78612},{"c":12.78,"h":12.805,"l":12.77,"n":118,"o":12.805,"t":"2026-10-15T17:00:00Z","v":6262,"vw":12.784372},{"c":12.795,"h":12.81,"l":12.78,"n":171,"o":12.79,"t":"2026-10-15T17:05:00Z","v":8282,"vw":12.792802},{"c":12.68,"h":12.81,"l":12.65,"n":412,"o":12.795,"t":"2026-10-15T17:10:00Z","v":33595,"vw":12.707618},{"c":12.66,"h":12.6792,"l":12.63,"n":96,"o":12.6792,"t":"2026-10-15T17:15:00Z","v":3105,"vw":12.650521},{"c":12.62,"h":12.675,"l":12.59,"n":361,"o":12.64,"t":"2026-10-15T17:20:00Z","v":39581,"vw":12.614205},{"c":12.6,"h":12.62,"l":12.6,"n":175,"o":12.62,"t":"2026-10-15T17:25:00Z","v":7022,"vw":12.608385},{"c":12.65,"h":12.67,"l":12.605,"n":173,"o":12.605,"t":"2026-10-15T17:30:00Z","v":8414,"vw":12.625645},{"c":12.62,"h":12.665,"l":12.62,"n":81,"o":12.665,"t":"2026-10-15T17:35:00Z","v":3927,"vw":12.628541},{"c":12.625,"h":12.655,"l":12.62,"n":212,"o":12.62,"t":"2026-10-15T17:40:00Z","v":15259,"vw":12.641401},{"c":12.595,"h":12.645,"l":12.57,"n":346,"o":12.62,"t":"2026-10-15T17:45:00Z","v":18187,"vw":12.606141},{"c":12.6,"h":12.605,"l":12.58,"n":237,"o":12.6,"t":"2026-10-15T17:50:00Z","v":12795,"vw":12.59166},{"c":12.61,"h":12.61,"l":12.56,"n":137,"o":12.58,"t":"2026-10-15T17:55:00Z","v":6234,"vw":12.590914},{"c":12.575,"h":12.62,"l":12.54,"n":369,"o":12.615,"t":"2026-10-15T18:00:00Z","v":23703,"vw":12.571445},{"c":12.595,"h":12.595,"l":12.55,"n":140,"o":12.58,"t":"2026-10-15T18:05:00Z","v":5603,"vw":12.567662},{"c":12.58,"h":12.61,"l":12.575,"n":113,"o":12.6,"t":"2026-10-15T18:10:00Z","v":4989,"vw":12.595134},{"c":12.575,"h":12.58,"l":12.54,"n":203,"o":12.58,"t":"2026-10-15T18:15:00Z","v":16145,"vw":12.55927},{"c":12.64,"h":12.64,"l":12.56,"n":235,"o":12.56,"t":"2026-10-15T18:20:00Z","v":11411,"vw":12.599525},{"c":12.61,"h":12.64,"l":12.6,"n":154,"o":12.64,"t":"2026-10-15T18:25:00Z","v":12832,"vw":12.619079},{"c":12.62,"h":12.66,"l":12.61,"n":342,"o":12.61,"t":"2026-10-15T18:30:00Z","v":26035,"vw":12.624692},{"c":12.59,"h":12.625,"l":12.59,"n":260,"o":12.61,"t":"2026-10-15T18:35:00Z","v":14170,"vw":12.60453},{"c":12.6,"h":12.61,"l":12.5846,"n":133,"o":12.595,"t":"2026-10-15T18:40:00Z","v":6590,"vw":12.597731},{"c":12.67,"h":12.68,"l":12.6,"n":276,"o":12.6,"t":"2026-10-15T18:45:00Z","v":37108,"vw":12.657916},{"c":12.67,"h":12.67,"l":12.635,"n":237,"o":12.66,"t":"2026-10-15T18:50:00Z","v":16140,"vw":12.653212},{"c":12.678,"h":12.69,"l":12.65,"n":225,"o":12.675,"t":"2026-10-15T18:55:00Z","v":13347,"vw":12.664528},{"c":12.65,"h":12.7,"l":12.65,"n":253,"o":12.675,"t":"2026-10-15T19:00:00Z","v":15647,"vw":12.673606},{"c":12.66,"h":12.68,"l":12.65,"n":183,"o":12.65,"t":"2026-10-15T19:05:00Z","v":13434,"vw":12.661897},{"c":12.67,"h":12.68,"l":12.65,"n":285,"o":12.67,"t":"2026-10-15T19:10:00Z","v":18969,"vw":12.66662},{"c":12.67,"h":12.68,"l":12.66,"n":227,"o":12.68,"t":"2026-10-15T19:15:00Z","v":12629,"vw":12.670992},{"c":12.71,"h":12.76,"l":12.67,"n":442,"o":12.67,"t":"2026-10-15T19:20:00Z","v":36238,"vw":12.731483},{"c":12.735,"h":12.8,"l":12.68,"n":429,"o":12.705,"t":"2026-10-15T19:25:00Z","v":57177,"vw":12.762219},{"c":12.67,"h":12.75,"l":12.65,"n":462,"o":12.74,"t":"2026-10-15T19:30:00Z","v":38384,"vw":12.689592},{"c":12.665,"h":12.69,"l":12.65,"n":245,"o":12.66,"t":"2026-10-15T19:35:00Z","v":18883,"vw":12.670528},{"c":12.775,"h":12.78,"l":12.67,"n":316,"o":12.67,"t":"2026-10-15T19:40:00Z","v":17013,"vw":12.728709},{"c":12.85,"h":12.86,"l":12.74,"n":708,"o":12.775,"t":"2026-10-15T19:45:00Z","v":38354,"vw":12.789425},{"c":12.885,"h":12.89,"l":12.81,"n":761,"o":12.85,"t":"2026-10-15T19:50:00Z","v":63196,"vw":12.875099},{"c":13.075,"h":13.11,"l":12.885,"n":2527,"o":12.885,"t":"2026-10-15T19:55:00Z","v":254811,"vw":13.058841},{"c":13.2,"h":13.2,"l":13,"n":24,"o":13.08,"t":"2026-10-15T20:00:00Z","v":225656,"vw":13.080019},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-15T20:40:00Z","v":100,"vw":13.08},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-15T20:45:00Z","v":200,"vw":13.27},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-15T21:00:00Z","v":150,"vw":13},{"c":12.9611,"h":13.9582,"l":12.9611,"n":4,"o":13.8326,"t":"2026-10-15T21:15:00Z","v":1428,"vw":13.44315},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-15T21:35:00Z","v":100,"vw":13.27},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T23:00:00Z","v":100,"vw":13.03},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-15T23:30:00Z","v":100,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-15T23:40:00Z","v":400,"vw":13.15},{"c":13.3,"h":13.3,"l":13.2,"n":11,"o":13.2,"t":"2026-10-16T11:10:00Z","v":831,"vw":13.236991},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-10-16T11:55:00Z","v":301,"vw":13.21},{"c":13.08,"h":13.2,"l":13.05,"n":37,"o":13.2,"t":"2026-10-16T12:00:00Z","v":5611,"vw":13.181429},{"c":13.12,"h":13.12,"l":13.11,"n":520,"o":13.11,"t":"2026-10-16T12:10:00Z","v":739,"vw":13.115},{"c":13.15,"h":13.15,"l":13.15,"n":6,"o":13.15,"t":"2026-10-16T12:15:00Z","v":3346,"vw":13.15},{"c":13.23,"h":13.3,"l":13.23,"n":4,"o":13.3,"t":"2026-10-16T13:20:00Z","v":367,"vw":13.278125},{"c":13.15,"h":13.38,"l":13.03,"n":147,"o":13.2,"t":"2026-10-16T13:30:00Z","v":35362,"vw":13.2149},{"c":12.74,"h":13.1,"l":12.74,"n":207,"o":13.1,"t":"2026-10-16T13:35:00Z","v":14879,"vw":12.889616},{"c":12.79,"h":12.9,"l":12.675,"n":208,"o":12.675,"t":"2026-10-16T13:40:00Z","v":16547,"vw":12.783047},{"c":12.67,"h":12.77,"l":12.67,"n":200,"o":12.72,"t":"2026-10-16T13:45:00Z","v":13512,"vw":12.72455},{"c":12.705,"h":12.72,"l":12.6115,"n":168,"o":12.7,"t":"2026-10-16T13:50:00Z","v":13175,"vw":12.675354},{"c":12.605,"h":12.74,"l":12.59,"n":194,"o":12.73,"t":"2026-10-16T13:55:00Z","v":8610,"vw":12.671885},{"c":12.62,"h":12.7,"l":12.53,"n":358,"o":12.58,"t":"2026-10-16T14:00:00Z","v":25541,"vw":12.603066},{"c":12.49,"h":12.62,"l":12.38,"n":328,"o":12.595,"t":"2026-10-16T14:05:00Z","v":30078,"vw":12.456207},{"c":12.56,"h":12.56,"l":12.39,"n":408,"o":12.44,"t":"2026-10-16T14:10:00Z","v":29258,"vw":12.466515},{"c":12.655,"h":12.6799,"l":12.54,"n":319,"o":12.54,"t":"2026-10-16T14:15:00Z","v":25345,"vw":12.578845},{"c":12.605,"h":12.6666,"l":12.56,"n":333,"o":12.655,"t":"2026-10-16T14:20:00Z","v":28156,"vw":12.610959},{"c":12.46,"h":12.6,"l":12.46,"n":230,"o":12.6,"t":"2026-10-16T14:25:00Z","v":10209,"vw":12.540297},{"c":12.44,"h":12.51,"l":12.32,"n":376,"o":12.41,"t":"2026-10-16T14:30:00Z","v":18943,"vw":12.37709},{"c":12.65,"h":12.78,"l":12.44,"n":418,"o":12.5,"t":"2026-10-16T14:35:00Z","v":65834,"vw":12.709097},{"c":12.86,"h":12.89,"l":12.65,"n":314,"o":12.6526,"t":"2026-10-16T14:40:00Z","v":19104,"vw":12.782709},{"c":12.89,"h":12.91,"l":12.835,"n":184,"o":12.835,"t":"2026-10-16T14:45:00Z","v":10648,"vw":12.878874},{"c":12.74,"h":12.885,"l":12.715,"n":288,"o":12.86,"t":"2026-10-16T14:50:00Z","v":14124,"vw":12.80601},{"c":12.67,"h":12.7468,"l":12.66,"n":229,"o":12.735,"t":"2026-10-16T14:55:00Z","v":11450,"vw":12.704521},{"c":12.545,"h":12.66,"l":12.54,"n":355,"o":12.65,"t":"2026-10-16T15:00:00Z","v":23609,"vw":12.595918},{"c":12.515,"h":12.5699,"l":12.435,"n":270,"o":12.5629,"t":"2026-10-16T15:05:00Z","v":15935,"vw":12.483446},{"c":12.47,"h":12.51,"l":12.42,"n":328,"o":12.51,"t":"2026-10-16T15:10:00Z","v":23028,"vw":12.443491},{"c":12.42,"h":12.45,"l":12.37,"n":299,"o":12.45,"t":"2026-10-16T15:15:00Z","v":22413,"vw":12.409872},{"c":12.43,"h":12.455,"l":12.383,"n":212,"o":12.43,"t":"2026-10-16T15:20:00Z","v":9364,"vw":12.417741},{"c":12.41,"h":12.44,"l":12.38,"n":327,"o":12.42,"t":"2026-10-16T15:25:00Z","v":17109,"vw":12.413603},{"c":12.43,"h":12.47,"l":12.411,"n":324,"o":12.43,"t":"2026-10-16T15:30:00Z","v":9324,"vw":12.440268},{"c":12.405,"h":12.415,"l":12.3425,"n":261,"o":12.415,"t":"2026-10-16T15:35:00Z","v":20552,"vw":12.373796},{"c":12.405,"h":12.43,"l":12.38,"n":111,"o":12.4,"t":"2026-10-16T15:40:00Z","v":5739,"vw":12.401041},{"c":12.415,"h":12.445,"l":12.39,"n":267,"o":12.41,"t":"2026-10-16T15:45:00Z","v":15355,"vw":12.426787},{"c":12.345,"h":12.4,"l":12.345,"n":186,"o":12.4,"t":"2026-10-16T15:50:00Z","v":8192,"vw":12.374962},{"c":12.275,"h":12.34,"l":12.265,"n":218,"o":12.33,"t":"2026-10-16T15:55:00Z","v":9456,"vw":12.289187},{"c":12.34,"h":12.34,"l":12.26,"n":283,"o":12.28,"t":"2026-10-16T16:00:00Z","v":19571,"vw":12.283401},{"c":12.42,"h":12.47,"l":12.35,"n":185,"o":12.35,"t":"2026-10-16T16:05:00Z","v":11062,"vw":12.428344},{"c":12.5,"h":12.51,"l":12.41,"n":122,"o":12.42,"t":"2026-10-16T16:10:00Z","v":4004,"vw":12.459977},{"c":12.43,"h":12.5,"l":12.43,"n":106,"o":12.49,"t":"2026-10-16T16:15:00Z","v":3597,"vw":12.469243},{"c":12.42,"h":12.46,"l":12.42,"n":159,"o":12.43,"t":"2026-10-16T16:20:00Z","v":6187,"vw":12.442083},{"c":12.4539,"h":12.46,"l":12.4,"n":145,"o":12.4,"t":"2026-10-16T16:25:00Z","v":6490,"vw":12.432054},{"c":12.48,"h":12.48,"l":12.45,"n":123,"o":12.46,"t":"2026-10-16T16:30:00Z","v":3810,"vw":12.466225},{"c":12.52,"h":12.52,"l":12.46,"n":104,"o":12.46,"t":"2026-10-16T16:35:00Z","v":3591,"vw":12.488586},{"c":12.54,"h":12.56,"l":12.495,"n":170,"o":12.51,"t":"2026-10-16T16:40:00Z","v":7203,"vw":12.518337},{"c":12.45,"h":12.57,"l":12.43,"n":225,"o":12.545,"t":"2026-10-16T16:45:00Z","v":9524,"vw":12.491358},{"c":12.4399,"h":12.45,"l":12.42,"n":206,"o":12.43,"t":"2026-10-16T16:50:00Z","v":9212,"vw":12.437389},{"c":12.46,"h":12.46,"l":12.44,"n":132,"o":12.45,"t":"2026-10-16T16:55:00Z","v":3604,"vw":12.448471},{"c":12.435,"h":12.5,"l":12.435,"n":119,"o":12.48,"t":"2026-10-16T17:00:00Z","v":7056,"vw":12.471989},{"c":12.44,"h":12.44,"l":12.38,"n":160,"o":12.41,"t":"2026-10-16T17:05:00Z","v":7064,"vw":12.414767},{"c":12.43,"h":12.44,"l":12.38,"n":164,"o":12.44,"t":"2026-10-16T17:10:00Z","v":6070,"vw":12.41356},{"c":12.39,"h":12.42,"l":12.37,"n":204,"o":12.4,"t":"2026-10-16T17:15:00Z","v":9629,"vw":12.39599},{"c":12.41,"h":12.41,"l":12.37,"n":247,"o":12.39,"t":"2026-10-16T17:20:00Z","v":10206,"vw":12.387606},{"c":12.38,"h":12.395,"l":12.3601,"n":204,"o":12.395,"t":"2026-10-16T17:25:00Z","v":7384,"vw":12.374673},{"c":12.39,"h":12.41,"l":12.39,"n":197,"o":12.4,"t":"2026-10-16T17:30:00Z","v":7138,"vw":12.400946},{"c":12.4,"h":12.44,"l":12.39,"n":183,"o":12.41,"t":"2026-10-16T17:35:00Z","v":9204,"vw":12.408111},{"c":12.44,"h":12.445,"l":12.41,"n":98,"o":12.41,"t":"2026-10-16T17:40:00Z","v":3493,"vw":12.422553},{"c":12.39,"h":12.44,"l":12.3747,"n":141,"o":12.43,"t":"2026-10-16T17:45:00Z","v":6436,"vw":12.406294},{"c":12.365,"h":12.39,"l":12.36,"n":251,"o":12.37,"t":"2026-10-16T17:50:00Z","v":12331,"vw":12.378128},{"c":12.42,"h":12.42,"l":12.38,"n":136,"o":12.38,"t":"2026-10-16T17:55:00Z","v":5085,"vw":12.401025},{"c":12.41,"h":12.42,"l":12.4,"n":62,"o":12.4,"t":"2026-10-16T18:00:00Z","v":1810,"vw":12.406383},{"c":12.43,"h":12.45,"l":12.39,"n":329,"o":12.39,"t":"2026-10-16T18:05:00Z","v":11412,"vw":12.411936},{"c":12.45,"h":12.45,"l":12.4,"n":149,"o":12.43,"t":"2026-10-16T18:10:00Z","v":4623,"vw":12.417228},{"c":12.44,"h":12.46,"l":12.4,"n":336,"o":12.45,"t":"2026-10-16T18:15:00Z","v":17182,"vw":12.422167},{"c":12.44,"h":12.46,"l":12.42,"n":147,"o":12.43,"t":"2026-10-16T18:20:00Z","v":9090,"vw":12.434749},{"c":12.44,"h":12.455,"l":12.4111,"n":164,"o":12.4283,"t":"2026-10-16T18:25:00Z","v":5192,"vw":12.431028},{"c":12.44,"h":12.45,"l":12.425,"n":268,"o":12.435,"t":"2026-10-16T18:30:00Z","v":14769,"vw":12.433782},{"c":12.47,"h":12.47,"l":12.41,"n":222,"o":12.42,"t":"2026-10-16T18:35:00Z","v":10499,"vw":12.428296},{"c":12.47,"h":12.49,"l":12.455,"n":156,"o":12.48,"t":"2026-10-16T18:40:00Z","v":8383,"vw":12.472859},{"c":12.465,"h":12.465,"l":12.465,"n":31,"o":12.465,"t":"2026-10-16T18:45:00Z","v":761,"vw":12.465},{"c":12.46,"h":12.46,"l":12.425,"n":252,"o":12.45,"t":"2026-10-16T18:50:00Z","v":11894,"vw":12.440753},{"c":12.49,"h":12.49,"l":12.465,"n":245,"o":12.48,"t":"2026-10-16T18:55:00Z","v":9554,"vw":12.475191},{"c":12.44,"h":12.49,"l":12.425,"n":216,"o":12.47,"t":"2026-10-16T19:00:00Z","v":8982,"vw":12.447787},{"c":12.44,"h":12.46,"l":12.435,"n":161,"o":12.45,"t":"2026-10-16T19:05:00Z","v":5596,"vw":12.442796},{"c":12.49,"h":12.49,"l":12.45,"n":271,"o":12.45,"t":"2026-10-16T19:10:00Z","v":9976,"vw":12.464165},{"c":12.48,"h":12.495,"l":12.4577,"n":203,"o":12.49,"t":"2026-10-16T19:15:00Z","v":8982,"vw":12.47105},{"c":12.57,"h":12.57,"l":12.49,"n":340,"o":12.49,"t":"2026-10-16T19:20:00Z","v":19644,"vw":12.547431},{"c":12.59,"h":12.6,"l":12.56,"n":227,"o":12.58,"t":"2026-10-16T19:25:00Z","v":12454,"vw":12.58403},{"c":12.6,"h":12.63,"l":12.59,"n":266,"o":12.6,"t":"2026-10-16T19:30:00Z","v":13003,"vw":12.606078},{"c":12.61,"h":12.6199,"l":12.55,"n":314,"o":12.61,"t":"2026-10-16T19:35:00Z","v":18659,"vw":12.587391},{"c":12.545,"h":12.6,"l":12.54,"n":377,"o":12.6,"t":"2026-10-16T19:40:00Z","v":18240,"vw":12.56257},{"c":12.61,"h":12.61,"l":12.525,"n":691,"o":12.55,"t":"2026-10-16T19:45:00Z","v":38704,"vw":12.568489},{"c":12.63,"h":12.67,"l":12.57,"n":836,"o":12.61,"t":"2026-10-16T19:50:00Z","v":55636,"vw":12.624017},{"c":12.615,"h":12.68,"l":12.61,"n":2015,"o":12.63,"t":"2026-10-16T19:55:00Z","v":133163,"vw":12.646354},{"c":12.69,"h":12.69,"l":12.61,"n":43,"o":12.61,"t":"2026-10-16T20:00:00Z","v":278481,"vw":12.61006},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-16T20:20:00Z","v":200,"vw":12.55},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-16T20:40:00Z","v":2030,"vw":12.61},{"c":12.85,"h":12.85,"l":12.8,"n":19,"o":12.8,"t":"2026-10-19T12:00:00Z","v":1212,"vw":12.845455},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T12:05:00Z","v":139,"vw":12.9},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-19T12:50:00Z","v":831,"vw":12.76},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T13:20:00Z","v":100,"vw":12.9},{"c":12.89,"h":12.94,"l":12.71,"n":84,"o":12.76,"t":"2026-10-19T13:30:00Z","v":11033,"vw":12.784809},{"c":12.79,"h":12.92,"l":12.76,"n":66,"o":12.92,"t":"2026-10-19T13:35:00Z","v":3581,"vw":12.854795},{"c":12.66,"h":12.83,"l":12.66,"n":204,"o":12.83,"t":"2026-10-19T13:40:00Z","v":11225,"vw":12.735176},{"c":12.694,"h":12.74,"l":12.59,"n":135,"o":12.63,"t":"2026-10-19T13:45:00Z","v":8497,"vw":12.681419},{"c":12.725,"h":12.7499,"l":12.689,"n":80,"o":12.694,"t":"2026-10-19T13:50:00Z","v":4312,"vw":12.710849},{"c":12.74,"h":12.79,"l":12.74,"n":62,"o":12.75,"t":"2026-10-19T13:55:00Z","v":4210,"vw":12.767003},{"c":12.7619,"h":12.77,"l":12.71,"n":118,"o":12.72,"t":"2026-10-19T14:00:00Z","v":3924,"vw":12.734673},{"c":12.74,"h":12.78,"l":12.74,"n":62,"o":12.78,"t":"2026-10-19T14:05:00Z","v":1577,"vw":12.748475},{"c":12.835,"h":12.835,"l":12.76,"n":103,"o":12.76,"t":"2026-10-19T14:10:00Z","v":1940,"vw":12.789},{"c":12.835,"h":12.835,"l":12.835,"n":15,"o":12.835,"t":"2026-10-19T14:15:00Z","v":520,"vw":12.835},{"c":12.8,"h":12.83,"l":12.8,"n":72,"o":12.83,"t":"2026-10-19T14:20:00Z","v":7889,"vw":12.825336},{"c":12.84,"h":12.84,"l":12.7422,"n":122,"o":12.7422,"t":"2026-10-19T14:25:00Z","v":4810,"vw":12.787944},{"c":12.88,"h":12.9,"l":12.845,"n":160,"o":12.845,"t":"2026-10-19T14:30:00Z","v":10157,"vw":12.885303},{"c":12.91,"h":12.915,"l":12.885,"n":98,"o":12.89,"t":"2026-10-19T14:35:00Z","v":5652,"vw":12.898474},{"c":12.9025,"h":12.91,"l":12.9,"n":57,"o":12.91,"t":"2026-10-19T14:40:00Z","v":1788,"vw":12.90125},{"c":12.925,"h":12.93,"l":12.91,"n":106,"o":12.9162,"t":"2026-10-19T14:45:00Z","v":3262,"vw":12.922215},{"c":12.98,"h":13.005,"l":12.94,"n":129,"o":12.94,"t":"2026-10-19T14:50:00Z","v":6891,"vw":12.990135},{"c":12.9,"h":12.98,"l":12.9,"n":118,"o":12.98,"t":"2026-10-19T14:55:00Z","v":5553,"vw":12.936551},{"c":13.01,"h":13.01,"l":12.915,"n":150,"o":12.92,"t":"2026-10-19T15:00:00Z","v":6707,"vw":12.958432},{"c":12.995,"h":13.03,"l":12.99,"n":88,"o":13.015,"t":"2026-10-19T15:05:00Z","v":3253,"vw":13.012157},{"c":13.03,"h":13.05,"l":13.0037,"n":144,"o":13.015,"t":"2026-10-19T15:10:00Z","v":10868,"vw":13.02727},{"c":13.005,"h":13.06,"l":12.97,"n":312,"o":13.023,"t":"2026-10-19T15:15:00Z","v":35100,"vw":12.998908},{"c":13.01,"h":13.01,"l":12.98,"n":97,"o":12.99,"t":"2026-10-19T15:20:00Z","v":5121,"vw":12.991388},{"c":13.045,"h":13.045,"l":12.992,"n":190,"o":13.015,"t":"2026-10-19T15:25:00Z","v":13878,"vw":13.012929},{"c":13.07,"h":13.0844,"l":13.05,"n":88,"o":13.05,"t":"2026-10-19T15:30:00Z","v":5417,"vw":13.061494},{"c":13.18,"h":13.18,"l":13.09,"n":165,"o":13.09,"t":"2026-10-19T15:35:00Z","v":9185,"vw":13.143438},{"c":13.18,"h":13.2125,"l":13.16,"n":276,"o":13.18,"t":"2026-10-19T15:40:00Z","v":17405,"vw":13.187748},{"c":13.17,"h":13.18,"l":13.17,"n":26,"o":13.18,"t":"2026-10-19T15:45:00Z","v":5979,"vw":13.172849},{"c":13.15,"h":13.17,"l":13.15,"n":43,"o":13.165,"t":"2026-10-19T15:50:00Z","v":1334,"vw":13.161633},{"c":13.185,"h":13.19,"l":13.1631,"n":50,"o":13.1631,"t":"2026-10-19T15:55:00Z","v":1858,"vw":13.178575},{"c":13.11,"h":13.18,"l":13.11,"n":124,"o":13.18,"t":"2026-10-19T16:00:00Z","v":10919,"vw":13.131752},{"c":13.11,"h":13.13,"l":13.11,"n":85,"o":13.13,"t":"2026-10-19T16:05:00Z","v":3934,"vw":13.11435},{"c":13.12,"h":13.13,"l":13.12,"n":111,"o":13.12,"t":"2026-10-19T16:10:00Z","v":4136,"vw":13.125628},{"c":13.09,"h":13.13,"l":13.09,"n":62,"o":13.13,"t":"2026-10-19T16:15:00Z","v":2117,"vw":13.106667},{"c":13.11,"h":13.11,"l":13.07,"n":149,"o":13.0701,"t":"2026-10-19T16:20:00Z","v":8795,"vw":13.084071},{"c":13.1,"h":13.11,"l":13.1,"n":41,"o":13.11,"t":"2026-10-19T16:25:00Z","v":1538,"vw":13.104819},{"c":13.12,"h":13.12,"l":13.1,"n":70,"o":13.11,"t":"2026-10-19T16:30:00Z","v":7952,"vw":13.117032},{"c":13.105,"h":13.12,"l":13.1,"n":102,"o":13.105,"t":"2026-10-19T16:35:00Z","v":7825,"vw":13.107852},{"c":13.12,"h":13.12,"l":13.11,"n":56,"o":13.11,"t":"2026-10-19T16:40:00Z","v":2810,"vw":13.114176},{"c":13.17,"h":13.17,"l":13.12,"n":127,"o":13.12,"t":"2026-10-19T16:45:00Z","v":13138,"vw":13.148135},{"c":13.1,"h":13.17,"l":13.1,"n":155,"o":13.17,"t":"2026-10-19T16:50:00Z","v":6422,"vw":13.12489},{"c":13.11,"h":13.125,"l":13.095,"n":170,"o":13.1,"t":"2026-10-19T16:55:00Z","v":8437,"vw":13.110925},{"c":13.1,"h":13.115,"l":13.1,"n":83,"o":13.1106,"t":"2026-10-19T17:00:00Z","v":1717,"vw":13.106661},{"c":13.115,"h":13.15,"l":13.115,"n":111,"o":13.12,"t":"2026-10-19T17:05:00Z","v":3968,"vw":13.133926},{"c":13.16,"h":13.16,"l":13.115,"n":105,"o":13.115,"t":"2026-10-19T17:10:00Z","v":3992,"vw":13.145248},{"c":13.2,"h":13.2071,"l":13.16,"n":121,"o":13.16,"t":"2026-10-19T17:15:00Z","v":6548,"vw":13.182975},{"c":13.1534,"h":13.2028,"l":13.1301,"n":167,"o":13.2,"t":"2026-10-19T17:20:00Z","v":11481,"vw":13.14983},{"c":13.14,"h":13.1496,"l":13.14,"n":38,"o":13.1496,"t":"2026-10-19T17:25:00Z","v":1214,"vw":13.146857},{"c":13.11,"h":13.14,"l":13.11,"n":73,"o":13.14,"t":"2026-10-19T17:30:00Z","v":3474,"vw":13.122525},{"c":13.12,"h":13.12,"l":13.095,"n":68,"o":13.12,"t":"2026-10-19T17:35:00Z","v":2868,"vw":13.1078},{"c":13.09,"h":13.13,"l":13.08,"n":107,"o":13.1016,"t":"2026-10-19T17:40:00Z","v":6731,"vw":13.097813},{"c":13.085,"h":13.1,"l":13.08,"n":101,"o":13.08,"t":"2026-10-19T17:45:00Z","v":1929,"vw":13.088333},{"c":13.0863,"h":13.0863,"l":13.07,"n":32,"o":13.07,"t":"2026-10-19T17:50:00Z","v":1106,"vw":13.083583},{"c":13.0617,"h":13.08,"l":13.0617,"n":58,"o":13.08,"t":"2026-10-19T17:55:00Z","v":6120,"vw":13.078318},{"c":13.09,"h":13.09,"l":13.06,"n":172,"o":13.08,"t":"2026-10-19T18:00:00Z","v":7291,"vw":13.074271},{"c":13.06,"h":13.09,"l":13.06,"n":57,"o":13.085,"t":"2026-10-19T18:05:00Z","v":1666,"vw":13.0838},{"c":13.065,"h":13.065,"l":13.0566,"n":50,"o":13.065,"t":"2026-10-19T18:10:00Z","v":6160,"vw":13.064206},{"c":13.045,"h":13.045,"l":13.04,"n":51,"o":13.04,"t":"2026-10-19T18:15:00Z","v":1211,"vw":13.043571},{"c":13.06,"h":13.06,"l":13.06,"n":73,"o":13.06,"t":"2026-10-19T18:20:00Z","v":2186,"vw":13.06},{"c":13.03,"h":13.06,"l":13.03,"n":106,"o":13.06,"t":"2026-10-19T18:25:00Z","v":2371,"vw":13.05055},{"c":13.04,"h":13.04,"l":13.04,"n":14,"o":13.04,"t":"2026-10-19T18:30:00Z","v":200,"vw":13.04},{"c":13.05,"h":13.06,"l":13.04,"n":113,"o":13.04,"t":"2026-10-19T18:35:00Z","v":5123,"vw":13.045686},{"c":13.065,"h":13.09,"l":13.05,"n":201,"o":13.05,"t":"2026-10-19T18:40:00Z","v":15218,"vw":13.07315},{"c":13.09,"h":13.105,"l":13.08,"n":145,"o":13.08,"t":"2026-10-19T18:45:00Z","v":4697,"vw":13.092179},{"c":13.12,"h":13.13,"l":13.09,"n":286,"o":13.09,"t":"2026-10-19T18:50:00Z","v":19676,"vw":13.108062},{"c":13.04,"h":13.14,"l":13.04,"n":221,"o":13.13,"t":"2026-10-19T18:55:00Z","v":18995,"vw":13.085744},{"c":13.06,"h":13.06,"l":13.04,"n":123,"o":13.04,"t":"2026-10-19T19:00:00Z","v":5595,"vw":13.040563},{"c":13.03,"h":13.07,"l":13.03,"n":141,"o":13.04,"t":"2026-10-19T19:05:00Z","v":6935,"vw":13.052715},{"c":13.045,"h":13.045,"l":13.015,"n":197,"o":13.03,"t":"2026-10-19T19:10:00Z","v":7857,"vw":13.030556},{"c":13.09,"h":13.105,"l":13.035,"n":289,"o":13.04,"t":"2026-10-19T19:15:00Z","v":17635,"vw":13.072238},{"c":13.139,"h":13.139,"l":13.09,"n":288,"o":13.1,"t":"2026-10-19T19:20:00Z","v":15449,"vw":13.114857},{"c":13.095,"h":13.13,"l":13.095,"n":212,"o":13.13,"t":"2026-10-19T19:25:00Z","v":8635,"vw":13.113797},{"c":13.04,"h":13.095,"l":13.035,"n":382,"o":13.095,"t":"2026-10-19T19:30:00Z","v":19307,"vw":13.077138},{"c":13.03,"h":13.055,"l":13.03,"n":252,"o":13.04,"t":"2026-10-19T19:35:00Z","v":10604,"vw":13.041987},{"c":13.145,"h":13.145,"l":13.03,"n":432,"o":13.03,"t":"2026-10-19T19:40:00Z","v":30168,"vw":13.08304},{"c":13.11,"h":13.17,"l":13.095,"n":439,"o":13.15,"t":"2026-10-19T19:45:00Z","v":33003,"vw":13.119875},{"c":13.14,"h":13.17,"l":13.09,"n":739,"o":13.1,"t":"2026-10-19T19:50:00Z","v":58219,"vw":13.107721},{"c":13.22,"h":13.305,"l":13.16,"n":2175,"o":13.18,"t":"2026-10-19T19:55:00Z","v":189971,"vw":13.230529},{"c":13.22,"h":13.22,"l":13.22,"n":34,"o":13.22,"t":"2026-10-19T20:00:00Z","v":154430,"vw":13.22},{"c":13.0581,"h":13.0581,"l":13.0581,"n":2,"o":13.0581,"t":"2026-10-19T20:30:00Z","v":124,"vw":13.0581},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-19T20:35:00Z","v":800,"vw":13.22},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-19T21:35:00Z","v":214,"vw":13.2},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-19T23:20:00Z","v":500,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-20T08:10:00Z","v":101,"vw":13.5},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-20T08:35:00Z","v":300,"vw":13.33},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-20T08:40:00Z","v":500,"vw":13.33},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-20T09:25:00Z","v":1000,"vw":13.5},{"c":13.36,"h":13.36,"l":13.2503,"n":11,"o":13.3,"t":"2026-10-20T10:15:00Z","v":988,"vw":13.305469},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-20T10:35:00Z","v":1000,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":202,"o":13.26,"t":"2026-10-20T10:50:00Z","v":598,"vw":13.26},{"c":13.25,"h":13.26,"l":13.25,"n":4,"o":13.26,"t":"2026-10-20T11:05:00Z","v":400,"vw":13.2575},{"c":13.31,"h":13.35,"l":13.1,"n":41,"o":13.2,"t":"2026-10-20T11:20:00Z","v":4274,"vw":13.199087},{"c":13.3,"h":13.35,"l":13.3,"n":35,"o":13.33,"t":"2026-10-20T12:00:00Z","v":5409,"vw":13.343525},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T12:35:00Z","v":115,"vw":13.3},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-20T12:45:00Z","v":255,"vw":13.4},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T12:50:00Z","v":245,"vw":13.1},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T12:55:00Z","v":100,"vw":13.3},{"c":13.34,"h":13.34,"l":13.28,"n":4,"o":13.34,"t":"2026-10-20T13:00:00Z","v":301,"vw":13.32},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-20T13:05:00Z","v":502,"vw":13.1},{"c":13.2944,"h":13.2944,"l":13.2944,"n":1,"o":13.2944,"t":"2026-10-20T13:10:00Z","v":6221,"vw":13.2944},{"c":13.25,"h":13.3,"l":13.11,"n":12,"o":13.3,"t":"2026-10-20T13:25:00Z","v":2281,"vw":13.24642},{"c":13.0057,"h":13.26,"l":12.99,"n":239,"o":13.11,"t":"2026-10-20T13:30:00Z","v":74183,"vw":13.118025},{"c":13.084,"h":13.1,"l":12.89,"n":254,"o":13.035,"t":"2026-10-20T13:35:00Z","v":14878,"vw":12.997319},{"c":12.7802,"h":13.04,"l":12.75,"n":137,"o":13.04,"t":"2026-10-20T13:40:00Z","v":15229,"vw":12.906236},{"c":12.919,"h":12.92,"l":12.745,"n":247,"o":12.815,"t":"2026-10-20T13:45:00Z","v":17285,"vw":12.819267},{"c":12.95,"h":13.01,"l":12.9074,"n":156,"o":12.9074,"t":"2026-10-20T13:50:00Z","v":8770,"vw":12.950736},{"c":12.98,"h":12.98,"l":12.895,"n":171,"o":12.95,"t":"2026-10-20T13:55:00Z","v":6056,"vw":12.946053},{"c":13.02,"h":13.09,"l":13.0101,"n":119,"o":13.04,"t":"2026-10-20T14:00:00Z","v":4047,"vw":13.053432},{"c":13.03,"h":13.05,"l":12.98,"n":214,"o":13.01,"t":"2026-10-20T14:05:00Z","v":19158,"vw":13.036104},{"c":12.995,"h":13.085,"l":12.995,"n":216,"o":13.04,"t":"2026-10-20T14:10:00Z","v":9835,"vw":13.065213},{"c":13.05,"h":13.06,"l":13.005,"n":106,"o":13.005,"t":"2026-10-20T14:15:00Z","v":10447,"vw":13.047199},{"c":13.04,"h":13.07,"l":13.03,"n":156,"o":13.05,"t":"2026-10-20T14:20:00Z","v":5919,"vw":13.05557},{"c":13.03,"h":13.06,"l":12.98,"n":184,"o":13.045,"t":"2026-10-20T14:25:00Z","v":9590,"vw":13.013721},{"c":12.97,"h":13.04,"l":12.95,"n":126,"o":13.04,"t":"2026-10-20T14:30:00Z","v":6999,"vw":12.985708},{"c":12.92,"h":12.955,"l":12.9,"n":143,"o":12.955,"t":"2026-10-20T14:35:00Z","v":7070,"vw":12.927826},{"c":12.89,"h":12.95,"l":12.89,"n":158,"o":12.902,"t":"2026-10-20T14:40:00Z","v":5979,"vw":12.931923},{"c":12.94,"h":12.99,"l":12.87,"n":187,"o":12.89,"t":"2026-10-20T14:45:00Z","v":11606,"vw":12.920779},{"c":13.025,"h":13.025,"l":12.95,"n":93,"o":12.95,"t":"2026-10-20T14:50:00Z","v":2452,"vw":12.978846},{"c":12.995,"h":13.05,"l":12.9782,"n":192,"o":13.03,"t":"2026-10-20T14:55:00Z","v":10029,"vw":13.013901},{"c":12.985,"h":13.01,"l":12.985,"n":118,"o":13.01,"t":"2026-10-20T15:00:00Z","v":3105,"vw":13.000352},{"c":13.03,"h":13.045,"l":12.985,"n":196,"o":12.99,"t":"2026-10-20T15:05:00Z","v":7339,"vw":13.004667},{"c":12.99,"h":13.02,"l":12.955,"n":162,"o":13.02,"t":"2026-10-20T15:10:00Z","v":6218,"vw":12.987133},{"c":13.02,"h":13.0472,"l":12.99,"n":77,"o":12.99,"t":"2026-10-20T15:15:00Z","v":2353,"vw":13.026213},{"c":13,"h":13.04,"l":13,"n":147,"o":13.02,"t":"2026-10-20T15:20:00Z","v":4337,"vw":13.020946},{"c":13.03,"h":13.04,"l":12.99,"n":113,"o":12.99,"t":"2026-10-20T15:25:00Z","v":3458,"vw":13.013529},{"c":13.02,"h":13.04,"l":13.02,"n":91,"o":13.03,"t":"2026-10-20T15:30:00Z","v":6350,"vw":13.032548},{"c":13.115,"h":13.13,"l":13.03,"n":286,"o":13.04,"t":"2026-10-20T15:35:00Z","v":16567,"vw":13.07804},{"c":13.13,"h":13.16,"l":13.11,"n":153,"o":13.11,"t":"2026-10-20T15:40:00Z","v":5487,"vw":13.137339},{"c":13.15,"h":13.15,"l":13.13,"n":92,"o":13.13,"t":"2026-10-20T15:45:00Z","v":2745,"vw":13.137817},{"c":13.15,"h":13.17,"l":13.15,"n":141,"o":13.15,"t":"2026-10-20T15:50:00Z","v":4219,"vw":13.157645},{"c":13.16,"h":13.165,"l":13.11,"n":256,"o":13.15,"t":"2026-10-20T15:55:00Z","v":36490,"vw":13.145699},{"c":13.19,"h":13.2,"l":13.167,"n":136,"o":13.167,"t":"2026-10-20T16:00:00Z","v":4691,"vw":13.177873},{"c":13.19,"h":13.24,"l":13.1701,"n":254,"o":13.1701,"t":"2026-10-20T16:05:00Z","v":16071,"vw":13.20514},{"c":13.1622,"h":13.175,"l":13.145,"n":166,"o":13.175,"t":"2026-10-20T16:10:00Z","v":5900,"vw":13.15706},{"c":13.155,"h":13.18,"l":13.15,"n":65,"o":13.17,"t":"2026-10-20T16:15:00Z","v":1412,"vw":13.170714},{"c":13.12,"h":13.16,"l":13.12,"n":134,"o":13.14,"t":"2026-10-20T16:20:00Z","v":5204,"vw":13.148277},{"c":13.16,"h":13.16,"l":13.1105,"n":167,"o":13.12,"t":"2026-10-20T16:25:00Z","v":8116,"vw":13.134847},{"c":13.14,"h":13.16,"l":13.14,"n":62,"o":13.1516,"t":"2026-10-20T16:30:00Z","v":1435,"vw":13.152539},{"c":13.1101,"h":13.16,"l":13.1101,"n":122,"o":13.155,"t":"2026-10-20T16:35:00Z","v":3468,"vw":13.132182},{"c":13.15,"h":13.15,"l":13.1282,"n":102,"o":13.1282,"t":"2026-10-20T16:40:00Z","v":4658,"vw":13.135189},{"c":13.195,"h":13.215,"l":13.16,"n":211,"o":13.16,"t":"2026-10-20T16:45:00Z","v":19162,"vw":13.189948},{"c":13.19,"h":13.21,"l":13.19,"n":148,"o":13.195,"t":"2026-10-20T16:50:00Z","v":4554,"vw":13.205463},{"c":13.2,"h":13.21,"l":13.195,"n":176,"o":13.21,"t":"2026-10-20T16:55:00Z","v":9651,"vw":13.207108},{"c":13.2,"h":13.225,"l":13.19,"n":159,"o":13.21,"t":"2026-10-20T17:00:00Z","v":5307,"vw":13.212832},{"c":13.18,"h":13.22,"l":13.17,"n":226,"o":13.19,"t":"2026-10-20T17:05:00Z","v":13781,"vw":13.185608},{"c":13.17,"h":13.2,"l":13.17,"n":165,"o":13.18,"t":"2026-10-20T17:10:00Z","v":6074,"vw":13.185094},{"c":13.18,"h":13.19,"l":13.16,"n":166,"o":13.17,"t":"2026-10-20T17:15:00Z","v":5988,"vw":13.17291},{"c":13.18,"h":13.24,"l":13.17,"n":319,"o":13.175,"t":"2026-10-20T17:20:00Z","v":18448,"vw":13.200381},{"c":13.185,"h":13.185,"l":13.17,"n":149,"o":13.18,"t":"2026-10-20T17:25:00Z","v":2251,"vw":13.176233},{"c":13.1801,"h":13.205,"l":13.17,"n":183,"o":13.19,"t":"2026-10-20T17:30:00Z","v":5581,"vw":13.187022},{"c":13.1701,"h":13.195,"l":13.17,"n":167,"o":13.195,"t":"2026-10-20T17:35:00Z","v":6334,"vw":13.177619},{"c":13.17,"h":13.19,"l":13.17,"n":127,"o":13.19,"t":"2026-10-20T17:40:00Z","v":2297,"vw":13.177171},{"c":13.17,"h":13.19,"l":13.165,"n":309,"o":13.17,"t":"2026-10-20T17:45:00Z","v":13792,"vw":13.178243},{"c":13.19,"h":13.19,"l":13.17,"n":68,"o":13.17,"t":"2026-10-20T17:50:00Z","v":1533,"vw":13.182857},{"c":13.37,"h":13.37,"l":13.185,"n":792,"o":13.19,"t":"2026-10-20T17:55:00Z","v":74983,"vw":13.269482},{"c":13.41,"h":13.43,"l":13.38,"n":208,"o":13.38,"t":"2026-10-20T18:00:00Z","v":15587,"vw":13.409514},{"c":13.37,"h":13.43,"l":13.34,"n":205,"o":13.41,"t":"2026-10-20T18:05:00Z","v":18427,"vw":13.388268},{"c":13.375,"h":13.39,"l":13.36,"n":104,"o":13.38,"t":"2026-10-20T18:10:00Z","v":9120,"vw":13.376934},{"c":13.395,"h":13.41,"l":13.375,"n":214,"o":13.375,"t":"2026-10-20T18:15:00Z","v":21207,"vw":13.391752},{"c":13.4,"h":13.41,"l":13.38,"n":153,"o":13.39,"t":"2026-10-20T18:20:00Z","v":18545,"vw":13.395419},{"c":13.29,"h":13.42,"l":13.29,"n":462,"o":13.4,"t":"2026-10-20T18:25:00Z","v":70132,"vw":13.392421},{"c":13.29,"h":13.31,"l":13.27,"n":158,"o":13.29,"t":"2026-10-20T18:30:00Z","v":7441,"vw":13.289573},{"c":13.2045,"h":13.27,"l":13.2045,"n":131,"o":13.27,"t":"2026-10-20T18:35:00Z","v":6585,"vw":13.24678},{"c":13.19,"h":13.24,"l":13.19,"n":151,"o":13.21,"t":"2026-10-20T18:40:00Z","v":6965,"vw":13.22254},{"c":13.21,"h":13.21,"l":13.185,"n":149,"o":13.185,"t":"2026-10-20T18:45:00Z","v":6540,"vw":13.203461},{"c":13.2,"h":13.205,"l":13.185,"n":81,"o":13.205,"t":"2026-10-20T18:50:00Z","v":4041,"vw":13.195047},{"c":13.21,"h":13.225,"l":13.2,"n":116,"o":13.21,"t":"2026-10-20T18:55:00Z","v":4606,"vw":13.214839},{"c":13.195,"h":13.24,"l":13.175,"n":339,"o":13.21,"t":"2026-10-20T19:00:00Z","v":15607,"vw":13.209432},{"c":13.205,"h":13.22,"l":13.195,"n":121,"o":13.21,"t":"2026-10-20T19:05:00Z","v":5470,"vw":13.208123},{"c":13.2,"h":13.22,"l":13.2,"n":78,"o":13.205,"t":"2026-10-20T19:10:00Z","v":3303,"vw":13.206121},{"c":13.23,"h":13.23,"l":13.18,"n":156,"o":13.19,"t":"2026-10-20T19:15:00Z","v":7183,"vw":13.208543},{"c":13.18,"h":13.25,"l":13.18,"n":493,"o":13.23,"t":"2026-10-20T19:20:00Z","v":32759,"vw":13.220546},{"c":13.18,"h":13.2,"l":13.165,"n":376,"o":13.18,"t":"2026-10-20T19:25:00Z","v":20130,"vw":13.188291},{"c":13.18,"h":13.23,"l":13.165,"n":373,"o":13.17,"t":"2026-10-20T19:30:00Z","v":23304,"vw":13.200457},{"c":13.17,"h":13.18,"l":13.155,"n":182,"o":13.18,"t":"2026-10-20T19:35:00Z","v":7588,"vw":13.167569},{"c":13.19,"h":13.195,"l":13.15,"n":254,"o":13.16,"t":"2026-10-20T19:40:00Z","v":10592,"vw":13.175483},{"c":13.17,"h":13.2,"l":13.155,"n":348,"o":13.18,"t":"2026-10-20T19:45:00Z","v":22181,"vw":13.175741},{"c":13.17,"h":13.19,"l":13.14,"n":584,"o":13.16,"t":"2026-10-20T19:50:00Z","v":34065,"vw":13.165369},{"c":13.22,"h":13.24,"l":13.18,"n":1150,"o":13.18,"t":"2026-10-20T19:55:00Z","v":80111,"vw":13.223803},{"c":13.22,"h":13.22,"l":13.22,"n":36,"o":13.22,"t":"2026-10-20T20:00:00Z","v":200534,"vw":13.22},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-20T21:15:00Z","v":762,"vw":13.35},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T21:30:00Z","v":1000,"vw":13.5},{"c":13.5,"h":13.5,"l":13.2565,"n":2,"o":13.2565,"t":"2026-10-20T22:20:00Z","v":1300,"vw":13.312692},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-20T22:25:00Z","v":300,"vw":13.23},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T23:00:00Z","v":1000,"vw":13.3},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-20T23:45:00Z","v":255,"vw":13.35},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-21T08:40:00Z","v":324,"vw":13.3},{"c":13.45,"h":13.45,"l":13.3,"n":21,"o":13.34,"t":"2026-10-21T11:25:00Z","v":913,"vw":13.3475},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-21T11:55:00Z","v":200,"vw":13.66},{"c":13.35,"h":13.55,"l":13.35,"n":24,"o":13.55,"t":"2026-10-21T12:00:00Z","v":5097,"vw":13.473845},{"c":13.36,"h":13.38,"l":13.36,"n":4,"o":13.38,"t":"2026-10-21T12:40:00Z","v":970,"vw":13.367368},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-21T12:50:00Z","v":181,"vw":13.52},{"c":13.41,"h":13.41,"l":13.3,"n":39,"o":13.3,"t":"2026-10-21T13:00:00Z","v":3646,"vw":13.344494},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T13:20:00Z","v":500,"vw":13.56},{"c":13.25,"h":13.32,"l":13.22,"n":17,"o":13.3,"t":"2026-10-21T13:25:00Z","v":2763,"vw":13.282685},{"c":13.235,"h":13.32,"l":13.21,"n":52,"o":13.23,"t":"2026-10-21T13:30:00Z","v":14365,"vw":13.237061},{"c":13.478,"h":13.4999,"l":13.245,"n":251,"o":13.245,"t":"2026-10-21T13:35:00Z","v":21798,"vw":13.422172},{"c":13.42,"h":13.56,"l":13.42,"n":122,"o":13.4799,"t":"2026-10-21T13:40:00Z","v":14680,"vw":13.512381},{"c":13.53,"h":13.53,"l":13.41,"n":121,"o":13.41,"t":"2026-10-21T13:45:00Z","v":3983,"vw":13.480125},{"c":13.645,"h":13.658,"l":13.5,"n":224,"o":13.525,"t":"2026-10-21T13:50:00Z","v":18426,"vw":13.600422},{"c":13.555,"h":13.66,"l":13.55,"n":299,"o":13.66,"t":"2026-10-21T13:55:00Z","v":25435,"vw":13.607897},{"c":13.64,"h":13.71,"l":13.545,"n":349,"o":13.61,"t":"2026-10-21T14:00:00Z","v":28231,"vw":13.639117},{"c":13.64,"h":13.6973,"l":13.58,"n":219,"o":13.6424,"t":"2026-10-21T14:05:00Z","v":26553,"vw":13.618727},{"c":13.69,"h":13.725,"l":13.65,"n":170,"o":13.65,"t":"2026-10-21T14:10:00Z","v":5771,"vw":13.690185},{"c":13.795,"h":13.81,"l":13.71,"n":260,"o":13.71,"t":"2026-10-21T14:15:00Z","v":19450,"vw":13.765033},{"c":13.9171,"h":13.95,"l":13.8,"n":355,"o":13.8,"t":"2026-10-21T14:20:00Z","v":43956,"vw":13.89698},{"c":13.885,"h":13.96,"l":13.8801,"n":275,"o":13.93,"t":"2026-10-21T14:25:00Z","v":24058,"vw":13.919962},{"c":13.87,"h":13.935,"l":13.87,"n":245,"o":13.89,"t":"2026-10-21T14:30:00Z","v":14131,"vw":13.89427},{"c":13.8332,"h":13.9024,"l":13.81,"n":157,"o":13.895,"t":"2026-10-21T14:35:00Z","v":7583,"vw":13.859523},{"c":13.835,"h":13.8728,"l":13.8263,"n":151,"o":13.84,"t":"2026-10-21T14:40:00Z","v":6325,"vw":13.85677},{"c":13.8376,"h":13.8376,"l":13.76,"n":225,"o":13.8,"t":"2026-10-21T14:45:00Z","v":22479,"vw":13.799049},{"c":13.88,"h":13.918,"l":13.82,"n":251,"o":13.835,"t":"2026-10-21T14:50:00Z","v":17476,"vw":13.865732},{"c":13.86,"h":13.8975,"l":13.86,"n":173,"o":13.8835,"t":"2026-10-21T14:55:00Z","v":6489,"vw":13.883667},{"c":13.885,"h":13.9109,"l":13.845,"n":138,"o":13.85,"t":"2026-10-21T15:00:00Z","v":21829,"vw":13.87325},{"c":13.9,"h":13.9,"l":13.86,"n":148,"o":13.885,"t":"2026-10-21T15:05:00Z","v":5878,"vw":13.880923},{"c":13.95,"h":14.06,"l":13.89,"n":426,"o":13.92,"t":"2026-10-21T15:10:00Z","v":35141,"vw":13.968053},{"c":13.84,"h":13.96,"l":13.84,"n":215,"o":13.96,"t":"2026-10-21T15:15:00Z","v":7743,"vw":13.909339},{"c":13.81,"h":13.855,"l":13.8001,"n":190,"o":13.84,"t":"2026-10-21T15:20:00Z","v":7826,"vw":13.829167},{"c":13.83,"h":13.84,"l":13.795,"n":199,"o":13.82,"t":"2026-10-21T15:25:00Z","v":32928,"vw":13.814654},{"c":13.81,"h":13.865,"l":13.795,"n":132,"o":13.85,"t":"2026-10-21T15:30:00Z","v":5979,"vw":13.830349},{"c":13.85,"h":13.85,"l":13.815,"n":115,"o":13.815,"t":"2026-10-21T15:35:00Z","v":4880,"vw":13.831},{"c":13.87,"h":13.8999,"l":13.85,"n":182,"o":13.87,"t":"2026-10-21T15:40:00Z","v":8169,"vw":13.869621},{"c":13.92,"h":13.92,"l":13.88,"n":113,"o":13.8899,"t":"2026-10-21T15:45:00Z","v":10994,"vw":13.896749},{"c":13.92,"h":13.94,"l":13.91,"n":137,"o":13.915,"t":"2026-10-21T15:50:00Z","v":5425,"vw":13.926511},{"c":13.86,"h":13.915,"l":13.845,"n":196,"o":13.915,"t":"2026-10-21T15:55:00Z","v":35038,"vw":13.901895},{"c":13.82,"h":13.85,"l":13.81,"n":181,"o":13.85,"t":"2026-10-21T16:00:00Z","v":11305,"vw":13.827746},{"c":13.87,"h":13.88,"l":13.81,"n":231,"o":13.82,"t":"2026-10-21T16:05:00Z","v":9849,"vw":13.848092},{"c":13.865,"h":13.87,"l":13.865,"n":125,"o":13.87,"t":"2026-10-21T16:10:00Z","v":6636,"vw":13.868585},{"c":13.8,"h":13.85,"l":13.78,"n":243,"o":13.85,"t":"2026-10-21T16:15:00Z","v":20714,"vw":13.796194},{"c":13.795,"h":13.81,"l":13.78,"n":141,"o":13.795,"t":"2026-10-21T16:20:00Z","v":6731,"vw":13.798116},{"c":13.78,"h":13.795,"l":13.7501,"n":110,"o":13.795,"t":"2026-10-21T16:25:00Z","v":5247,"vw":13.777556},{"c":13.815,"h":13.815,"l":13.79,"n":69,"o":13.79,"t":"2026-10-21T16:30:00Z","v":2321,"vw":13.801667},{"c":13.85,"h":13.865,"l":13.8,"n":206,"o":13.81,"t":"2026-10-21T16:35:00Z","v":10994,"vw":13.832486},{"c":13.84,"h":13.8699,"l":13.815,"n":169,"o":13.845,"t":"2026-10-21T16:40:00Z","v":9646,"vw":13.837768},{"c":13.86,"h":13.86,"l":13.82,"n":137,"o":13.8497,"t":"2026-10-21T16:45:00Z","v":6369,"vw":13.844771},{"c":13.865,"h":13.89,"l":13.86,"n":165,"o":13.87,"t":"2026-10-21T16:50:00Z","v":5508,"vw":13.875201},{"c":13.85,"h":13.875,"l":13.84,"n":145,"o":13.865,"t":"2026-10-21T16:55:00Z","v":7380,"vw":13.865974},{"c":13.86,"h":13.87,"l":13.85,"n":198,"o":13.855,"t":"2026-10-21T17:00:00Z","v":7312,"vw":13.859155},{"c":13.9,"h":13.93,"l":13.87,"n":225,"o":13.87,"t":"2026-10-21T17:05:00Z","v":11979,"vw":13.907053},{"c":13.9,"h":13.915,"l":13.9,"n":168,"o":13.905,"t":"2026-10-21T17:10:00Z","v":6736,"vw":13.907882},{"c":13.9,"h":13.9,"l":13.865,"n":217,"o":13.89,"t":"2026-10-21T17:15:00Z","v":18834,"vw":13.880195},{"c":13.84,"h":13.89,"l":13.84,"n":316,"o":13.89,"t":"2026-10-21T17:20:00Z","v":18404,"vw":13.865703},{"c":13.705,"h":13.86,"l":13.6822,"n":330,"o":13.845,"t":"2026-10-21T17:25:00Z","v":29837,"vw":13.768902},{"c":13.715,"h":13.73,"l":13.6,"n":457,"o":13.7,"t":"2026-10-21T17:30:00Z","v":79558,"vw":13.660477},{"c":13.77,"h":13.77,"l":13.73,"n":215,"o":13.73,"t":"2026-10-21T17:35:00Z","v":12591,"vw":13.747918},{"c":13.83,"h":13.9,"l":13.77,"n":362,"o":13.79,"t":"2026-10-21T17:40:00Z","v":23728,"vw":13.839789},{"c":13.65,"h":13.81,"l":13.65,"n":272,"o":13.81,"t":"2026-10-21T17:45:00Z","v":16716,"vw":13.731533},{"c":13.715,"h":13.715,"l":13.645,"n":202,"o":13.657,"t":"2026-10-21T17:50:00Z","v":14086,"vw":13.681822},{"c":13.715,"h":13.72,"l":13.675,"n":251,"o":13.705,"t":"2026-10-21T17:55:00Z","v":16097,"vw":13.705697},{"c":13.665,"h":13.7,"l":13.66,"n":248,"o":13.7,"t":"2026-10-21T18:00:00Z","v":17045,"vw":13.682813},{"c":13.64,"h":13.68,"l":13.625,"n":200,"o":13.68,"t":"2026-10-21T18:05:00Z","v":9616,"vw":13.652613},{"c":13.585,"h":13.635,"l":13.57,"n":238,"o":13.635,"t":"2026-10-21T18:10:00Z","v":13201,"vw":13.596419},{"c":13.61,"h":13.625,"l":13.585,"n":118,"o":13.585,"t":"2026-10-21T18:15:00Z","v":7250,"vw":13.609509},{"c":13.59,"h":13.625,"l":13.58,"n":140,"o":13.58,"t":"2026-10-21T18:20:00Z","v":5896,"vw":13.608456},{"c":13.6,"h":13.6,"l":13.58,"n":151,"o":13.58,"t":"2026-10-21T18:25:00Z","v":5567,"vw":13.594248},{"c":13.6033,"h":13.605,"l":13.58,"n":274,"o":13.6,"t":"2026-10-21T18:30:00Z","v":9480,"vw":13.594447},{"c":13.56,"h":13.605,"l":13.51,"n":328,"o":13.605,"t":"2026-10-21T18:35:00Z","v":26129,"vw":13.556677},{"c":13.565,"h":13.59,"l":13.555,"n":228,"o":13.56,"t":"2026-10-21T18:40:00Z","v":14651,"vw":13.569658},{"c":13.49,"h":13.56,"l":13.49,"n":245,"o":13.56,"t":"2026-10-21T18:45:00Z","v":8609,"vw":13.518704},{"c":13.56,"h":13.58,"l":13.49,"n":286,"o":13.49,"t":"2026-10-21T18:50:00Z","v":20626,"vw":13.535025},{"c":13.545,"h":13.565,"l":13.505,"n":202,"o":13.56,"t":"2026-10-21T18:55:00Z","v":6702,"vw":13.535012},{"c":13.515,"h":13.52,"l":13.5,"n":178,"o":13.52,"t":"2026-10-21T19:00:00Z","v":8147,"vw":13.511614},{"c":13.49,"h":13.535,"l":13.49,"n":234,"o":13.515,"t":"2026-10-21T19:05:00Z","v":12391,"vw":13.517626},{"c":13.485,"h":13.49,"l":13.4441,"n":202,"o":13.49,"t":"2026-10-21T19:10:00Z","v":8448,"vw":13.469179},{"c":13.51,"h":13.54,"l":13.485,"n":345,"o":13.485,"t":"2026-10-21T19:15:00Z","v":22066,"vw":13.523854},{"c":13.4725,"h":13.53,"l":13.4725,"n":233,"o":13.505,"t":"2026-10-21T19:20:00Z","v":14770,"vw":13.507991},{"c":13.45,"h":13.5,"l":13.41,"n":365,"o":13.475,"t":"2026-10-21T19:25:00Z","v":21492,"vw":13.44975},{"c":13.45,"h":13.46,"l":13.44,"n":271,"o":13.44,"t":"2026-10-21T19:30:00Z","v":9807,"vw":13.448947},{"c":13.475,"h":13.48,"l":13.43,"n":323,"o":13.44,"t":"2026-10-21T19:35:00Z","v":15776,"vw":13.44932},{"c":13.52,"h":13.535,"l":13.45,"n":662,"o":13.47,"t":"2026-10-21T19:40:00Z","v":29656,"vw":13.479439},{"c":13.5,"h":13.53,"l":13.49,"n":525,"o":13.53,"t":"2026-10-21T19:45:00Z","v":17261,"vw":13.516397},{"c":13.5,"h":13.59,"l":13.5,"n":748,"o":13.51,"t":"2026-10-21T19:50:00Z","v":52446,"vw":13.551605},{"c":13.505,"h":13.545,"l":13.49,"n":1547,"o":13.5,"t":"2026-10-21T19:55:00Z","v":110665,"vw":13.509501},{"c":13.59,"h":13.59,"l":13.51,"n":36,"o":13.51,"t":"2026-10-21T20:00:00Z","v":273280,"vw":13.510086},{"c":13.6354,"h":13.6354,"l":13.57,"n":2,"o":13.57,"t":"2026-10-21T20:05:00Z","v":328,"vw":13.6027},{"c":13.66,"h":13.66,"l":13.6,"n":3,"o":13.61,"t":"2026-10-21T20:50:00Z","v":670,"vw":13.618298},{"c":14.11,"h":14.11,"l":13.67,"n":5,"o":13.67,"t":"2026-10-21T20:55:00Z","v":687,"vw":13.816667},{"c":13.9862,"h":13.9862,"l":13.9862,"n":1,"o":13.9862,"t":"2026-10-21T21:00:00Z","v":101,"vw":13.9862},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-21T21:05:00Z","v":238,"vw":13.71},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T21:55:00Z","v":355,"vw":13.8},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T23:05:00Z","v":255,"vw":13.56},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-21T23:45:00Z","v":200,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T23:50:00Z","v":150,"vw":13.8},{"c":13.16,"h":13.16,"l":12.88,"n":13,"o":12.88,"t":"2026-10-22T08:00:00Z","v":900,"vw":13.035372},{"c":13.22,"h":13.23,"l":13.22,"n":2,"o":13.23,"t":"2026-10-22T08:45:00Z","v":200,"vw":13.225},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-22T08:50:00Z","v":100,"vw":13.17},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T08:55:00Z","v":600,"vw":13.01},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-22T09:05:00Z","v":101,"vw":13.16},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-22T09:10:00Z","v":183,"vw":13.07},{"c":13.16,"h":13.2,"l":13.16,"n":5,"o":13.19,"t":"2026-10-22T09:15:00Z","v":632,"vw":13.182719},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-22T11:00:00Z","v":310,"vw":13.5},{"c":13.31,"h":13.32,"l":13.31,"n":2,"o":13.32,"t":"2026-10-22T11:05:00Z","v":200,"vw":13.315},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-22T11:15:00Z","v":200,"vw":13.31},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-22T11:55:00Z","v":120,"vw":13.32},{"c":13.45,"h":13.45,"l":13.44,"n":13,"o":13.44,"t":"2026-10-22T12:00:00Z","v":1286,"vw":13.44748},{"c":13.3,"h":13.49,"l":13.3,"n":39,"o":13.49,"t":"2026-10-22T12:05:00Z","v":4626,"vw":13.442391},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-22T12:10:00Z","v":3449,"vw":13.37},{"c":13.51,"h":13.52,"l":13.49,"n":9,"o":13.49,"t":"2026-10-22T12:25:00Z","v":1148,"vw":13.504626},{"c":13.55,"h":13.75,"l":13.55,"n":10,"o":13.75,"t":"2026-10-22T12:30:00Z","v":1653,"vw":13.707731},{"c":13.65,"h":13.65,"l":13.65,"n":11,"o":13.65,"t":"2026-10-22T12:35:00Z","v":3505,"vw":13.65},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T12:45:00Z","v":200,"vw":13.74},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-22T12:50:00Z","v":1000,"vw":13.52},{"c":13.7813,"h":13.7813,"l":13.7813,"n":1,"o":13.7813,"t":"2026-10-22T12:55:00Z","v":1000,"vw":13.7813},{"c":13.77,"h":13.77,"l":13.7,"n":3,"o":13.7,"t":"2026-10-22T13:00:00Z","v":354,"vw":13.75},{"c":14,"h":14.13,"l":13.78,"n":239,"o":13.78,"t":"2026-10-22T13:30:00Z","v":52523,"vw":13.937683},{"c":13.915,"h":14.002,"l":13.85,"n":272,"o":13.98,"t":"2026-10-22T13:35:00Z","v":17457,"vw":13.930078},{"c":14.13,"h":14.18,"l":13.9261,"n":251,"o":13.9261,"t":"2026-10-22T13:40:00Z","v":24066,"vw":14.067117},{"c":13.98,"h":14.17,"l":13.86,"n":300,"o":14.17,"t":"2026-10-22T13:45:00Z","v":34936,"vw":13.977535},{"c":13.915,"h":13.99,"l":13.915,"n":119,"o":13.97,"t":"2026-10-22T13:50:00Z","v":3981,"vw":13.928232},{"c":13.91,"h":13.95,"l":13.9,"n":176,"o":13.91,"t":"2026-10-22T13:55:00Z","v":15468,"vw":13.919558},{"c":14.114,"h":14.12,"l":13.85,"n":349,"o":13.885,"t":"2026-10-22T14:00:00Z","v":63713,"vw":14.044223},{"c":13.99,"h":14.09,"l":13.97,"n":196,"o":14.09,"t":"2026-10-22T14:05:00Z","v":15515,"vw":14.042042},{"c":13.98,"h":14.0194,"l":13.9501,"n":173,"o":13.97,"t":"2026-10-22T14:10:00Z","v":21501,"vw":14.000736},{"c":13.9477,"h":13.9916,"l":13.9267,"n":228,"o":13.98,"t":"2026-10-22T14:15:00Z","v":12800,"vw":13.955709},{"c":13.885,"h":13.9361,"l":13.885,"n":144,"o":13.92,"t":"2026-10-22T14:20:00Z","v":6150,"vw":13.909574},{"c":13.68,"h":13.885,"l":13.6254,"n":1117,"o":13.87,"t":"2026-10-22T14:25:00Z","v":126107,"vw":13.717518},{"c":13.78,"h":13.78,"l":13.69,"n":131,"o":13.69,"t":"2026-10-22T14:30:00Z","v":5955,"vw":13.732983},{"c":13.79,"h":13.8,"l":13.73,"n":198,"o":13.76,"t":"2026-10-22T14:35:00Z","v":9039,"vw":13.766748},{"c":13.88,"h":13.88,"l":13.775,"n":107,"o":13.775,"t":"2026-10-22T14:40:00Z","v":10588,"vw":13.848848},{"c":13.8799,"h":13.898,"l":13.83,"n":114,"o":13.88,"t":"2026-10-22T14:45:00Z","v":8753,"vw":13.863144},{"c":13.94,"h":13.96,"l":13.86,"n":212,"o":13.88,"t":"2026-10-22T14:50:00Z","v":25342,"vw":13.888661},{"c":14.06,"h":14.06,"l":13.92,"n":273,"o":13.945,"t":"2026-10-22T14:55:00Z","v":14008,"vw":14.017135},{"c":13.96,"h":14.06,"l":13.96,"n":133,"o":14.06,"t":"2026-10-22T15:00:00Z","v":6813,"vw":14.013677},{"c":13.96,"h":13.989,"l":13.94,"n":142,"o":13.97,"t":"2026-10-22T15:05:00Z","v":8961,"vw":13.956203},{"c":13.99,"h":14.02,"l":13.96,"n":162,"o":13.96,"t":"2026-10-22T15:10:00Z","v":6849,"vw":13.990989},{"c":14.07,"h":14.078,"l":14.001,"n":174,"o":14.001,"t":"2026-10-22T15:15:00Z","v":13597,"vw":14.042684},{"c":14.12,"h":14.168,"l":14.07,"n":219,"o":14.08,"t":"2026-10-22T15:20:00Z","v":28713,"vw":14.135099},{"c":14.09,"h":14.16,"l":14.055,"n":327,"o":14.13,"t":"2026-10-22T15:25:00Z","v":15824,"vw":14.115839},{"c":14.14,"h":14.14,"l":14.06,"n":110,"o":14.095,"t":"2026-10-22T15:30:00Z","v":5598,"vw":14.095798},{"c":14.0536,"h":14.16,"l":14.04,"n":211,"o":14.1599,"t":"2026-10-22T15:35:00Z","v":13382,"vw":14.086869},{"c":14.0695,"h":14.13,"l":14.055,"n":146,"o":14.08,"t":"2026-10-22T15:40:00Z","v":13678,"vw":14.100269},{"c":14.085,"h":14.085,"l":13.98,"n":439,"o":14.0475,"t":"2026-10-22T15:45:00Z","v":67941,"vw":14.017697},{"c":14.11,"h":14.11,"l":14.08,"n":108,"o":14.085,"t":"2026-10-22T15:50:00Z","v":3823,"vw":14.093149},{"c":14.1,"h":14.13,"l":14.09,"n":134,"o":14.095,"t":"2026-10-22T15:55:00Z","v":5046,"vw":14.107497},{"c":14.13,"h":14.135,"l":14.075,"n":113,"o":14.08,"t":"2026-10-22T16:00:00Z","v":5801,"vw":14.097435},{"c":14.25,"h":14.28,"l":14.125,"n":244,"o":14.1358,"t":"2026-10-22T16:05:00Z","v":23230,"vw":14.202896},{"c":14.255,"h":14.27,"l":14.22,"n":227,"o":14.25,"t":"2026-10-22T16:10:00Z","v":21760,"vw":14.246681},{"c":14.32,"h":14.32,"l":14.255,"n":150,"o":14.26,"t":"2026-10-22T16:15:00Z","v":14682,"vw":14.275691},{"c":14.29,"h":14.33,"l":14.2813,"n":119,"o":14.308,"t":"2026-10-22T16:20:00Z","v":11271,"vw":14.298915},{"c":14.271,"h":14.3,"l":14.27,"n":143,"o":14.29,"t":"2026-10-22T16:25:00Z","v":15603,"vw":14.279187},{"c":14.26,"h":14.2792,"l":14.246,"n":118,"o":14.27,"t":"2026-10-22T16:30:00Z","v":6578,"vw":14.261712},{"c":14.155,"h":14.26,"l":14.155,"n":266,"o":14.26,"t":"2026-10-22T16:35:00Z","v":21821,"vw":14.186123},{"c":14.07,"h":14.155,"l":14.06,"n":195,"o":14.155,"t":"2026-10-22T16:40:00Z","v":11066,"vw":14.100481},{"c":14.08,"h":14.09,"l":14.0652,"n":103,"o":14.09,"t":"2026-10-22T16:45:00Z","v":8344,"vw":14.082771},{"c":14.085,"h":14.09,"l":14.005,"n":315,"o":14.08,"t":"2026-10-22T16:50:00Z","v":13672,"vw":14.038088},{"c":14.15,"h":14.175,"l":14.1,"n":123,"o":14.1,"t":"2026-10-22T16:55:00Z","v":7594,"vw":14.14661},{"c":14.09,"h":14.198,"l":14.09,"n":137,"o":14.198,"t":"2026-10-22T17:00:00Z","v":10593,"vw":14.149286},{"c":14.11,"h":14.13,"l":14.105,"n":160,"o":14.105,"t":"2026-10-22T17:05:00Z","v":10078,"vw":14.116212},{"c":14.1,"h":14.12,"l":14.0801,"n":120,"o":14.11,"t":"2026-10-22T17:10:00Z","v":5827,"vw":14.106439},{"c":14.09,"h":14.1273,"l":14.085,"n":93,"o":14.1273,"t":"2026-10-22T17:15:00Z","v":3229,"vw":14.097161},{"c":14.12,"h":14.155,"l":14.08,"n":184,"o":14.085,"t":"2026-10-22T17:20:00Z","v":6871,"vw":14.122942},{"c":14.125,"h":14.14,"l":14.08,"n":203,"o":14.1395,"t":"2026-10-22T17:25:00Z","v":7253,"vw":14.109163},{"c":14.14,"h":14.14,"l":14.0949,"n":89,"o":14.11,"t":"2026-10-22T17:30:00Z","v":3720,"vw":14.11429},{"c":14.095,"h":14.135,"l":14.07,"n":177,"o":14.13,"t":"2026-10-22T17:35:00Z","v":10270,"vw":14.10631},{"c":14.16,"h":14.16,"l":14.105,"n":85,"o":14.105,"t":"2026-10-22T17:40:00Z","v":2578,"vw":14.140455},{"c":14.175,"h":14.175,"l":14.145,"n":112,"o":14.17,"t":"2026-10-22T17:45:00Z","v":4223,"vw":14.165951},{"c":14.1538,"h":14.175,"l":14.1,"n":222,"o":14.175,"t":"2026-10-22T17:50:00Z","v":19046,"vw":14.140111},{"c":14.15,"h":14.16,"l":14.15,"n":80,"o":14.16,"t":"2026-10-22T17:55:00Z","v":1981,"vw":14.153016},{"c":14.1,"h":14.15,"l":14.075,"n":234,"o":14.15,"t":"2026-10-22T18:00:00Z","v":10748,"vw":14.118042},{"c":14.195,"h":14.195,"l":14.1,"n":133,"o":14.1018,"t":"2026-10-22T18:05:00Z","v":6221,"vw":14.147887},{"c":14.23,"h":14.245,"l":14.18,"n":143,"o":14.2,"t":"2026-10-22T18:10:00Z","v":8458,"vw":14.206851},{"c":14.285,"h":14.285,"l":14.21,"n":171,"o":14.23,"t":"2026-10-22T18:15:00Z","v":17462,"vw":14.228945},{"c":14.275,"h":14.32,"l":14.275,"n":179,"o":14.3,"t":"2026-10-22T18:20:00Z","v":8540,"vw":14.297475},{"c":14.265,"h":14.28,"l":14.255,"n":147,"o":14.275,"t":"2026-10-22T18:25:00Z","v":6213,"vw":14.268687},{"c":14.24,"h":14.265,"l":14.2099,"n":195,"o":14.265,"t":"2026-10-22T18:30:00Z","v":9760,"vw":14.228863},{"c":14.24,"h":14.27,"l":14.24,"n":116,"o":14.25,"t":"2026-10-22T18:35:00Z","v":5956,"vw":14.26211},{"c":14.27,"h":14.27,"l":14.245,"n":120,"o":14.2593,"t":"2026-10-22T18:40:00Z","v":5159,"vw":14.261491},{"c":14.245,"h":14.27,"l":14.24,"n":165,"o":14.27,"t":"2026-10-22T18:45:00Z","v":13855,"vw":14.256465},{"c":14.24,"h":14.26,"l":14.225,"n":162,"o":14.245,"t":"2026-10-22T18:50:00Z","v":7837,"vw":14.2491},{"c":14.27,"h":14.275,"l":14.24,"n":221,"o":14.24,"t":"2026-10-22T18:55:00Z","v":10169,"vw":14.256719},{"c":14.26,"h":14.27,"l":14.21,"n":304,"o":14.27,"t":"2026-10-22T19:00:00Z","v":14680,"vw":14.244239},{"c":14.375,"h":14.375,"l":14.27,"n":209,"o":14.27,"t":"2026-10-22T19:05:00Z","v":11869,"vw":14.327904},{"c":14.41,"h":14.41,"l":14.35,"n":349,"o":14.375,"t":"2026-10-22T19:10:00Z","v":23302,"vw":14.378602},{"c":14.455,"h":14.46,"l":14.41,"n":339,"o":14.418,"t":"2026-10-22T19:15:00Z","v":33585,"vw":14.439218},{"c":14.48,"h":14.485,"l":14.45,"n":378,"o":14.45,"t":"2026-10-22T19:20:00Z","v":21184,"vw":14.470932},{"c":14.54,"h":14.55,"l":14.48,"n":437,"o":14.48,"t":"2026-10-22T19:25:00Z","v":72567,"vw":14.527013},{"c":14.595,"h":14.61,"l":14.539,"n":464,"o":14.55,"t":"2026-10-22T19:30:00Z","v":36209,"vw":14.570946},{"c":14.57,"h":14.635,"l":14.51,"n":652,"o":14.6,"t":"2026-10-22T19:35:00Z","v":38938,"vw":14.575141},{"c":14.46,"h":14.6,"l":14.45,"n":689,"o":14.57,"t":"2026-10-22T19:40:00Z","v":70885,"vw":14.52988},{"c":14.52,"h":14.53,"l":14.43,"n":589,"o":14.46,"t":"2026-10-22T19:45:00Z","v":54711,"vw":14.47806},{"c":14.71,"h":14.73,"l":14.51,"n":1184,"o":14.51,"t":"2026-10-22T19:50:00Z","v":97560,"vw":14.63248},{"c":14.75,"h":14.77,"l":14.635,"n":2906,"o":14.71,"t":"2026-10-22T19:55:00Z","v":305219,"vw":14.706753},{"c":14.73,"h":14.73,"l":14.73,"n":48,"o":14.73,"t":"2026-10-22T20:00:00Z","v":309087,"vw":14.73},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-22T20:30:00Z","v":275,"vw":14.71},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-22T20:35:00Z","v":3094,"vw":14.73},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-22T21:15:00Z","v":172,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-22T22:05:00Z","v":430,"vw":14.75},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-22T22:50:00Z","v":601,"vw":14.77}],"history":[{"c":38.99,"h":40.12,"l":38.805,"n":7103,"o":39.79,"t":"2024-10-21T04:00:00Z","v":400445,"vw":39.133785},{"c":38.67,"h":39.11,"l":38.535,"n":6846,"o":38.93,"t":"2024-10-22T04:00:00Z","v":297579,"vw":38.760824},{"c":38.26,"h":38.5,"l":37.76,"n":9640,"o":38.28,"t":"2024-10-23T04:00:00Z","v":461465,"vw":38.146459},{"c":38.67,"h":38.94,"l":38.235,"n":7266,"o":38.53,"t":"2024-10-24T04:00:00Z","v":324627,"vw":38.591325},{"c":38.91,"h":39.67,"l":38.495,"n":8023,"o":39.07,"t":"2024-10-25T04:00:00Z","v":359297,"vw":39.012383},{"c":40.55,"h":42.52,"l":38.855,"n":29438,"o":39.36,"t":"2024-10-28T04:00:00Z","v":2860959,"vw":40.869315},{"c":41.6,"h":41.9,"l":40.49,"n":17538,"o":40.49,"t":"2024-10-29T04:00:00Z","v":1122468,"vw":41.409474},{"c":41.3,"h":42.27,"l":41.26,"n":10132,"o":41.44,"t":"2024-10-30T04:00:00Z","v":625395,"vw":41.681771},{"c":40.42,"h":41.8,"l":40.17,"n":12823,"o":41.7,"t":"2024-10-31T04:00:00Z","v":866200,"vw":40.572133},{"c":39.95,"h":40.77,"l":39.91,"n":9963,"o":40.75,"t":"2024-11-01T04:00:00Z","v":621344,"vw":40.219391},{"c":39.85,"h":40.17,"l":39.28,"n":10727,"o":39.86,"t":"2024-11-04T05:00:00Z","v":488981,"vw":39.759299},{"c":40.1,"h":40.46,"l":39.12,"n":13920,"o":39.86,"t":"2024-11-05T05:00:00Z","v":1017137,"vw":39.718391},{"c":41.6,"h":43,"l":41.01,"n":23058,"o":42.16,"t":"2024-11-06T05:00:00Z","v":1277477,"vw":41.732837},{"c":41.28,"h":42.88,"l":39.61,"n":20881,"o":40.95,"t":"2024-11-07T05:00:00Z","v":1151797,"vw":41.537287},{"c":40.54,"h":41.425,"l":39.8,"n":15919,"o":40.84,"t":"2024-11-08T05:00:00Z","v":1005365,"vw":40.680698},{"c":41.39,"h":41.79,"l":40.66,"n":15992,"o":41.1,"t":"2024-11-11T05:00:00Z","v":624043,"vw":41.317525},{"c":41.76,"h":41.84,"l":40.95,"n":11941,"o":41.17,"t":"2024-11-12T05:00:00Z","v":588266,"vw":41.594401},{"c":41.67,"h":42.98,"l":41.53,"n":13462,"o":41.8,"t":"2024-11-13T05:00:00Z","v":723814,"vw":42.004656},{"c":40.71,"h":41.49,"l":40.36,"n":13517,"o":41.25,"t":"2024-11-14T05:00:00Z","v":801681,"vw":40.775653},{"c":39.98,"h":40.75,"l":39.51,"n":12642,"o":40.75,"t":"2024-11-15T05:00:00Z","v":642994,"vw":39.91716},{"c":39.33,"h":39.87,"l":38.73,"n":13448,"o":39.76,"t":"2024-11-18T05:00:00Z","v":698990,"vw":39.27474},{"c":39.02,"h":39.28,"l":38.33,"n":16479,"o":38.57,"t":"2024-11-19T05:00:00Z","v":910218,"vw":38.958685},{"c":41.06,"h":41.18,"l":38.89,"n":13859,"o":39.06,"t":"2024-11-20T05:00:00Z","v":697411,"vw":40.316278},{"c":42.44,"h":42.88,"l":41.31,"n":20405,"o":41.31,"t":"2024-11-21T05:00:00Z","v":1168541,"vw":42.212523},{"c":42.86,"h":43.092,"l":42.26,"n":15549,"o":42.52,"t":"2024-11-22T05:00:00Z","v":861671,"vw":42.759191},{"c":42.74,"h":44.4803,"l":42.72,"n":13728,"o":43.4,"t":"2024-11-25T05:00:00Z","v":782652,"vw":43.084634},{"c":43.3,"h":43.37,"l":42.4603,"n":11293,"o":42.69,"t":"2024-11-26T05:00:00Z","v":582954,"vw":43.124834},{"c":42.53,"h":43.335,"l":41.955,"n":9903,"o":43.14,"t":"2024-11-27T05:00:00Z","v":474561,"vw":42.524763},{"c":42.6,"h":42.91,"l":42.36,"n":5399,"o":42.58,"t":"2024-11-29T05:00:00Z","v":297425,"vw":42.615051},{"c":42.55,"h":42.98,"l":42.21,"n":14638,"o":42.55,"t":"2024-12-02T05:00:00Z","v":770309,"vw":42.585603},{"c":42.56,"h":42.77,"l":42.17,"n":11253,"o":42.29,"t":"2024-12-03T05:00:00Z","v":631553,"vw":42.456939},{"c":43.94,"h":44.47,"l":42.69,"n":19557,"o":42.82,"t":"2024-12-04T05:00:00Z","v":1484435,"vw":43.787902},{"c":43.43,"h":44.225,"l":43.35,"n":13789,"o":44.13,"t":"2024-12-05T05:00:00Z","v":646516,"vw":43.539544},{"c":43.48,"h":44.03,"l":43.32,"n":13512,"o":43.88,"t":"2024-12-06T05:00:00Z","v":699390,"vw":43.602959},{"c":41.62,"h":43.525,"l":41.58,"n":15148,"o":43.35,"t":"2024-12-09T05:00:00Z","v":663430,"vw":42.099241},{"c":41.48,"h":42.435,"l":41,"n":15725,"o":41.38,"t":"2024-12-10T05:00:00Z","v":696153,"vw":41.730377},{"c":41.54,"h":42.18,"l":41.4,"n":13549,"o":41.91,"t":"2024-12-11T05:00:00Z","v":716822,"vw":41.661691},{"c":40.81,"h":41.77,"l":40.51,"n":13319,"o":41.43,"t":"2024-12-12T05:00:00Z","v":697223,"vw":40.978971},{"c":39.69,"h":40.745,"l":39.345,"n":12442,"o":40.56,"t":"2024-12-13T05:00:00Z","v":834233,"vw":39.704474},{"c":39.25,"h":40.33,"l":39.05,"n":16410,"o":39.49,"t":"2024-12-16T05:00:00Z","v":1152471,"vw":39.58871},{"c":39.04,"h":39.26,"l":38.535,"n":15961,"o":39.16,"t":"2024-12-17T05:00:00Z","v":899979,"vw":38.858133},{"c":40.03,"h":42.0899,"l":39.61,"n":27411,"o":40.16,"t":"2024-12-18T05:00:00Z","v":1862760,"vw":40.861955},{"c":40.25,"h":40.63,"l":39.37,"n":16680,"o":40.24,"t":"2024-12-19T05:00:00Z","v":786672,"vw":40.168039},{"c":39.36,"h":40.595,"l":39.235,"n":14952,"o":39.62,"t":"2024-12-20T05:00:00Z","v":1436001,"vw":39.672251},{"c":39.53,"h":39.6,"l":38.45,"n":12838,"o":39.35,"t":"2024-12-23T05:00:00Z","v":614032,"vw":39.257724},{"c":39.81,"h":39.84,"l":39.1561,"n":5058,"o":39.54,"t":"2024-12-24T05:00:00Z","v":244884,"vw":39.671332},{"c":40.32,"h":40.38,"l":39.65,"n":7132,"o":39.76,"t":"2024-12-26T05:00:00Z","v":365557,"vw":40.182893},{"c":40.19,"h":40.6,"l":39.5525,"n":10179,"o":40.32,"t":"2024-12-27T05:00:00Z","v":540094,"vw":40.047868},{"c":40.96,"h":41.305,"l":39.7704,"n":15031,"o":40.09,"t":"2024-12-30T05:00:00Z","v":771270,"vw":40.890649},{"c":40.23,"h":41.284,"l":39.95,"n":10332,"o":41.07,"t":"2024-12-31T05:00:00Z","v":911111,"vw":40.270371},{"c":39.38,"h":41.3799,"l":39.34,"n":10959,"o":41.06,"t":"2025-01-02T05:00:00Z","v":548690,"vw":39.90155},{"c":39.62,"h":40.026,"l":39.19,"n":9169,"o":39.44,"t":"2025-01-03T05:00:00Z","v":370329,"vw":39.632511},{"c":39.81,"h":40.5396,"l":39.56,"n":10314,"o":39.94,"t":"2025-01-06T05:00:00Z","v":579328,"vw":39.976911},{"c":39.61,"h":40.165,"l":38.8,"n":11718,"o":39.62,"t":"2025-01-07T05:00:00Z","v":538996,"vw":39.424659},{"c":39.08,"h":39.27,"l":38.5,"n":9435,"o":39.11,"t":"2025-01-08T05:00:00Z","v":512879,"vw":38.981305},{"c":38.98,"h":39.3,"l":38.22,"n":11195,"o":38.9,"t":"2025-01-10T05:00:00Z","v":492197,"vw":38.909354},{"c":38.16,"h":38.55,"l":37.57,"n":9524,"o":38.43,"t":"2025-01-13T05:00:00Z","v":570956,"vw":38.037348},{"c":39.65,"h":39.65,"l":38.41,"n":9996,"o":38.56,"t":"2025-01-14T05:00:00Z","v":505240,"vw":39.15804},{"c":39.8,"h":40.42,"l":38.99,"n":12857,"o":40.41,"t":"2025-01-15T05:00:00Z","v":545612,"vw":39.735545},{"c":39.79,"h":40.13,"l":39.13,"n":8037,"o":39.69,"t":"2025-01-16T05:00:00Z","v":394678,"vw":39.790244},{"c":38.84,"h":39.81,"l":38.67,"n":10207,"o":39.71,"t":"2025-01-17T05:00:00Z","v":830583,"vw":38.956817},{"c":39.54,"h":39.6,"l":38.96,"n":12244,"o":39.25,"t":"2025-01-21T05:00:00Z","v":646552,"vw":39.409336},{"c":39.29,"h":39.99,"l":39.135,"n":10892,"o":39.71,"t":"2025-01-22T05:00:00Z","v":590678,"vw":39.379895},{"c":38.9,"h":39.29,"l":38.64,"n":8259,"o":39.05,"t":"2025-01-23T05:00:00Z","v":521688,"vw":38.923666},{"c":38.9,"h":39.25,"l":38.73,"n":9546,"o":38.96,"t":"2025-01-24T05:00:00Z","v":361339,"vw":38.919038},{"c":38.59,"h":40.25,"l":38.24,"n":12167,"o":38.81,"t":"2025-01-27T05:00:00Z","v":523597,"vw":39.054322},{"c":39.1,"h":39.52,"l":38.33,"n":14601,"o":38.81,"t":"2025-01-28T05:00:00Z","v":705225,"vw":38.999427},{"c":38.82,"h":39.25,"l":38.41,"n":9431,"o":39.04,"t":"2025-01-29T05:00:00Z","v":614048,"vw":38.803612},{"c":38.95,"h":39.34,"l":38.74,"n":8757,"o":38.95,"t":"2025-01-30T05:00:00Z","v":566986,"vw":38.952838},{"c":38.52,"h":39.62,"l":38.18,"n":10062,"o":39.45,"t":"2025-01-31T05:00:00Z","v":523313,"vw":38.721538},{"c":38.51,"h":38.54,"l":36.97,"n":12249,"o":37.32,"t":"2025-02-03T05:00:00Z","v":614925,"vw":38.145864},{"c":38.79,"h":39.06,"l":38.38,"n":11129,"o":38.67,"t":"2025-02-04T05:00:00Z","v":611675,"vw":38.782975},{"c":39.28,"h":39.33,"l":38.43,"n":12276,"o":38.66,"t":"2025-02-05T05:00:00Z","v":646824,"vw":38.949415},{"c":38.26,"h":39.39,"l":38.21,"n":8835,"o":39.38,"t":"2025-02-06T05:00:00Z","v":390253,"vw":38.563062},{"c":38.12,"h":38.84,"l":37.85,"n":9800,"o":38.5,"t":"2025-02-07T05:00:00Z","v":514711,"vw":38.187822},{"c":38.3,"h":38.98,"l":38.09,"n":11462,"o":38.58,"t":"2025-02-10T05:00:00Z","v":484721,"vw":38.395409},{"c":37.93,"h":38.475,"l":37.58,"n":12920,"o":37.93,"t":"2025-02-11T05:00:00Z","v":535098,"vw":37.895177},{"c":36.79,"h":37.75,"l":36.46,"n":25243,"o":37.37,"t":"2025-02-12T05:00:00Z","v":1744392,"vw":37.056055},{"c":34.82,"h":36.45,"l":33.7,"n":26664,"o":35.3,"t":"2025-02-13T05:00:00Z","v":1800670,"vw":34.808866},{"c":35.55,"h":35.93,"l":34.08,"n":21291,"o":34.72,"t":"2025-02-14T05:00:00Z","v":1545975,"vw":35.357082},{"c":34.18,"h":35.75,"l":34.01,"n":21017,"o":35.74,"t":"2025-02-18T05:00:00Z","v":1302495,"vw":34.634121},{"c":33.72,"h":34.1,"l":33.31,"n":18076,"o":33.92,"t":"2025-02-19T05:00:00Z","v":1033430,"vw":33.708756},{"c":32.68,"h":33.78,"l":32.02,"n":22054,"o":33.61,"t":"2025-02-20T05:00:00Z","v":1213958,"vw":32.577275},{"c":31.71,"h":33.24,"l":31.52,"n":13906,"o":32.93,"t":"2025-02-21T05:00:00Z","v":789794,"vw":31.903697},{"c":31.48,"h":31.87,"l":30.815,"n":19535,"o":31.78,"t":"2025-02-24T05:00:00Z","v":905263,"vw":31.434111},{"c":30.78,"h":31.6,"l":30.62,"n":18539,"o":31.45,"t":"2025-02-25T05:00:00Z","v":683879,"vw":30.911383},{"c":30.2,"h":31.47,"l":30.13,"n":20429,"o":30.98,"t":"2025-02-26T05:00:00Z","v":1132290,"vw":30.435967},{"c":29.32,"h":30.5642,"l":29.11,"n":20113,"o":30.31,"t":"2025-02-27T05:00:00Z","v":996452,"vw":29.649817},{"c":29.09,"h":29.3952,"l":28.63,"n":16839,"o":29.27,"t":"2025-02-28T05:00:00Z","v":977259,"vw":29.039129},{"c":28.35,"h":29.14,"l":27.9475,"n":18739,"o":29.03,"t":"2025-03-03T05:00:00Z","v":1103931,"vw":28.446284},{"c":28.67,"h":29.12,"l":27.95,"n":18687,"o":27.96,"t":"2025-03-04T05:00:00Z","v":1107387,"vw":28.685567},{"c":28.68,"h":28.74,"l":27.97,"n":15320,"o":28.47,"t":"2025-03-05T05:00:00Z","v":921915,"vw":28.427071},{"c":28.29,"h":28.76,"l":28,"n":14477,"o":28.29,"t":"2025-03-06T05:00:00Z","v":738156,"vw":28.352416},{"c":29.25,"h":29.27,"l":28.07,"n":16436,"o":28.12,"t":"2025-03-07T05:00:00Z","v":1015067,"vw":28.893325},{"c":28,"h":29.13,"l":27.6705,"n":21371,"o":28.98,"t":"2025-03-10T04:00:00Z","v":1366447,"vw":28.01992},{"c":27.54,"h":28.33,"l":27.39,"n":17002,"o":28.16,"t":"2025-03-11T04:00:00Z","v":816291,"vw":27.790626},{"c":28.09,"h":28.34,"l":27.17,"n":17479,"o":27.54,"t":"2025-03-12T04:00:00Z","v":944697,"vw":27.884053},{"c":26.79,"h":27.88,"l":26.77,"n":16141,"o":27.82,"t":"2025-03-13T04:00:00Z","v":699310,"vw":27.055858},{"c":27.99,"h":28.04,"l":27,"n":16769,"o":27.09,"t":"2025-03-14T04:00:00Z","v":789322,"vw":27.784076},{"c":29.1,"h":29.24,"l":27.98,"n":21991,"o":27.99,"t":"2025-03-17T04:00:00Z","v":867116,"vw":28.936727},{"c":29.05,"h":29.245,"l":28.262,"n":16012,"o":28.36,"t":"2025-03-18T04:00:00Z","v":725752,"vw":28.853892},{"c":29.34,"h":29.75,"l":28.86,"n":16546,"o":29.03,"t":"2025-03-19T04:00:00Z","v":712509,"vw":29.399841},{"c":28.35,"h":29.19,"l":28.28,"n":19813,"o":29.07,"t":"2025-03-20T04:00:00Z","v":873959,"vw":28.555689},{"c":28.29,"h":28.52,"l":27.5,"n":18647,"o":27.96,"t":"2025-03-21T04:00:00Z","v":2233037,"vw":28.239724},{"c":29.7,"h":30.95,"l":28.5,"n":20755,"o":28.55,"t":"2025-03-24T04:00:00Z","v":1216685,"vw":29.734161},{"c":29.48,"h":29.9,"l":29.07,"n":14546,"o":29.8,"t":"2025-03-25T04:00:00Z","v":794683,"vw":29.428608},{"c":29.2,"h":29.92,"l":28.74,"n":13308,"o":29.49,"t":"2025-03-26T04:00:00Z","v":807580,"vw":29.300198},{"c":28.71,"h":29.43,"l":28.6,"n":11419,"o":29.09,"t":"2025-03-27T04:00:00Z","v":641707,"vw":29.005665},{"c":27.59,"h":28.695,"l":27.295,"n":12655,"o":28.51,"t":"2025-03-28T04:00:00Z","v":575213,"vw":27.72927},{"c":26.51,"h":27.07,"l":25.98,"n":15748,"o":26.9,"t":"2025-03-31T04:00:00Z","v":913664,"vw":26.373083},{"c":26.78,"h":26.8583,"l":25.975,"n":14691,"o":26.16,"t":"2025-04-01T04:00:00Z","v":735509,"vw":26.527032},{"c":27.44,"h":27.52,"l":26.2,"n":12727,"o":26.62,"t":"2025-04-02T04:00:00Z","v":899915,"vw":26.996596},{"c":25.58,"h":26.595,"l":25.48,"n":15400,"o":26.49,"t":"2025-04-03T04:00:00Z","v":744288,"vw":25.749855},{"c":23.68,"h":24.97,"l":23.33,"n":22105,"o":24.5,"t":"2025-04-04T04:00:00Z","v":1292159,"vw":23.894943},{"c":23.27,"h":24.31,"l":22.0832,"n":23239,"o":22.59,"t":"2025-04-07T04:00:00Z","v":1768606,"vw":23.14032},{"c":22.94,"h":24.53,"l":22.33,"n":20173,"o":24.14,"t":"2025-04-08T04:00:00Z","v":1632636,"vw":23.285928},{"c":24.75,"h":25.235,"l":22.66,"n":20061,"o":22.95,"t":"2025-04-09T04:00:00Z","v":1391475,"vw":24.315964},{"c":22.77,"h":24.241,"l":22.57,"n":16130,"o":24.04,"t":"2025-04-10T04:00:00Z","v":961104,"vw":22.969173},{"c":23.57,"h":23.69,"l":22.44,"n":18728,"o":22.93,"t":"2025-04-11T04:00:00Z","v":1246855,"vw":23.071978},{"c":23.66,"h":24.48,"l":22.96,"n":14424,"o":23.85,"t":"2025-04-14T04:00:00Z","v":863686,"vw":23.581946},{"c":23.07,"h":23.77,"l":22.99,"n":14182,"o":23.43,"t":"2025-04-15T04:00:00Z","v":683070,"vw":23.179727},{"c":22.83,"h":23.3,"l":22.46,"n":15757,"o":22.7,"t":"2025-04-16T04:00:00Z","v":749066,"vw":22.799523},{"c":22.56,"h":22.89,"l":22.29,"n":12716,"o":22.81,"t":"2025-04-17T04:00:00Z","v":1266505,"vw":22.543758},{"c":21.9,"h":22.72,"l":21.61,"n":14308,"o":22.52,"t":"2025-04-21T04:00:00Z","v":1346786,"vw":21.927716},{"c":22.91,"h":23,"l":22.01,"n":15988,"o":22.34,"t":"2025-04-22T04:00:00Z","v":1029197,"vw":22.735471},{"c":23.26,"h":24.71,"l":23.14,"n":16999,"o":23.77,"t":"2025-04-23T04:00:00Z","v":982609,"vw":23.816346},{"c":23.78,"h":24.06,"l":23.405,"n":11894,"o":23.45,"t":"2025-04-24T04:00:00Z","v":688763,"vw":23.755986},{"c":24.065,"h":24.08,"l":23.505,"n":13016,"o":23.69,"t":"2025-04-25T04:00:00Z","v":579587,"vw":23.913108},{"c":24.23,"h":24.5,"l":23.75,"n":10527,"o":24.07,"t":"2025-04-28T04:00:00Z","v":500373,"vw":24.159207},{"c":24.26,"h":24.63,"l":24.165,"n":14879,"o":24.21,"t":"2025-04-29T04:00:00Z","v":981573,"vw":24.333857},{"c":23.62,"h":23.77,"l":23.06,"n":12803,"o":23.53,"t":"2025-04-30T04:00:00Z","v":617627,"vw":23.582677},{"c":23.41,"h":24.005,"l":23.29,"n":15800,"o":23.98,"t":"2025-05-01T04:00:00Z","v":965838,"vw":23.54761},{"c":23.83,"h":24.09,"l":23.58,"n":14005,"o":23.83,"t":"2025-05-02T04:00:00Z","v":947097,"vw":23.819873},{"c":24.09,"h":24.63,"l":23.5,"n":14862,"o":23.93,"t":"2025-05-05T04:00:00Z","v":939440,"vw":24.164018},{"c":24.07,"h":24.46,"l":23.67,"n":14473,"o":23.79,"t":"2025-05-06T04:00:00Z","v":703464,"vw":24.115702},{"c":24.53,"h":24.86,"l":23.69,"n":13734,"o":24.5,"t":"2025-05-07T04:00:00Z","v":618555,"vw":24.4606},{"c":25.23,"h":25.55,"l":24.67,"n":11531,"o":24.74,"t":"2025-05-08T04:00:00Z","v":561365,"vw":25.282222},{"c":25.14,"h":25.86,"l":25.11,"n":23510,"o":25.38,"t":"2025-05-09T04:00:00Z","v":2218821,"vw":25.249199},{"c":26.74,"h":27.1,"l":26.04,"n":25579,"o":26.37,"t":"2025-05-12T04:00:00Z","v":1742429,"vw":26.779343},{"c":24.56,"h":25.47,"l":23.85,"n":31540,"o":25.17,"t":"2025-05-13T04:00:00Z","v":2121901,"vw":24.736465},{"c":23.84,"h":24.59,"l":23.75,"n":19054,"o":24.52,"t":"2025-05-14T04:00:00Z","v":1029898,"vw":23.945268},{"c":23.55,"h":23.74,"l":23.11,"n":15678,"o":23.74,"t":"2025-05-15T04:00:00Z","v":1146755,"vw":23.491539},{"c":23.72,"h":23.795,"l":23.1583,"n":14583,"o":23.46,"t":"2025-05-16T04:00:00Z","v":831548,"vw":23.633607},{"c":23.14,"h":23.458,"l":23,"n":10658,"o":23.14,"t":"2025-05-19T04:00:00Z","v":494763,"vw":23.170629},{"c":23.36,"h":23.44,"l":22.91,"n":11704,"o":23.1,"t":"2025-05-20T04:00:00Z","v":766035,"vw":23.279565},{"c":22.91,"h":23.18,"l":22.72,"n":14990,"o":22.96,"t":"2025-05-21T04:00:00Z","v":676102,"vw":22.932565},{"c":23.01,"h":23.28,"l":22.69,"n":11185,"o":22.825,"t":"2025-05-22T04:00:00Z","v":569310,"vw":23.076215},{"c":22.96,"h":23.09,"l":22.55,"n":10908,"o":22.61,"t":"2025-05-23T04:00:00Z","v":478979,"vw":22.939918},{"c":23.22,"h":23.55,"l":23,"n":14037,"o":23.33,"t":"2025-05-27T04:00:00Z","v":629055,"vw":23.250467},{"c":22.37,"h":23.235,"l":22.22,"n":14028,"o":23.18,"t":"2025-05-28T04:00:00Z","v":610191,"vw":22.487363},{"c":22.84,"h":22.92,"l":22.12,"n":13831,"o":22.64,"t":"2025-05-29T04:00:00Z","v":716934,"vw":22.708865},{"c":22.95,"h":23.045,"l":22.54,"n":12985,"o":22.8,"t":"2025-05-30T04:00:00Z","v":756144,"vw":22.932771},{"c":23.26,"h":23.45,"l":22.68,"n":16118,"o":22.76,"t":"2025-06-02T04:00:00Z","v":809236,"vw":23.236002},{"c":23.99,"h":24.03,"l":23.11,"n":12239,"o":23.26,"t":"2025-06-03T04:00:00Z","v":608718,"vw":23.715713},{"c":23.36,"h":24.48,"l":23.29,"n":16542,"o":23.99,"t":"2025-06-04T04:00:00Z","v":885415,"vw":23.599387},{"c":23.17,"h":23.68,"l":23.07,"n":11550,"o":23.37,"t":"2025-06-05T04:00:00Z","v":522407,"vw":23.29051},{"c":23.72,"h":23.975,"l":23.25,"n":12521,"o":23.47,"t":"2025-06-06T04:00:00Z","v":723885,"vw":23.708976},{"c":23.61,"h":23.96,"l":23.6,"n":13018,"o":23.92,"t":"2025-06-09T04:00:00Z","v":499817,"vw":23.712943},{"c":24.34,"h":24.49,"l":23.73,"n":14476,"o":23.9,"t":"2025-06-10T04:00:00Z","v":653603,"vw":24.292284},{"c":24.01,"h":24.72,"l":23.92,"n":13849,"o":24.5,"t":"2025-06-11T04:00:00Z","v":720142,"vw":24.174381},{"c":23.73,"h":24.135,"l":23.64,"n":11432,"o":23.97,"t":"2025-06-12T04:00:00Z","v":516079,"vw":23.832703},{"c":23.52,"h":24.17,"l":23.39,"n":16210,"o":23.48,"t":"2025-06-13T04:00:00Z","v":803012,"vw":23.585047},{"c":23.54,"h":23.895,"l":23.255,"n":14268,"o":23.62,"t":"2025-06-16T04:00:00Z","v":713593,"vw":23.533755},{"c":23.335,"h":23.89,"l":23.23,"n":17233,"o":23.23,"t":"2025-06-17T04:00:00Z","v":828451,"vw":23.517217},{"c":23.53,"h":23.6999,"l":23.15,"n":16736,"o":23.18,"t":"2025-06-18T04:00:00Z","v":932422,"vw":23.473809},{"c":23.39,"h":23.69,"l":22.66,"n":21355,"o":23.69,"t":"2025-06-20T04:00:00Z","v":3177027,"vw":23.330675},{"c":23.22,"h":23.4,"l":22.75,"n":13676,"o":23.05,"t":"2025-06-23T04:00:00Z","v":575478,"vw":23.227968},{"c":23.4,"h":23.91,"l":22.56,"n":17821,"o":23.49,"t":"2025-06-24T04:00:00Z","v":963404,"vw":23.456896},{"c":23.39,"h":24.26,"l":23.31,"n":12796,"o":23.36,"t":"2025-06-25T04:00:00Z","v":571813,"vw":23.473269},{"c":23.14,"h":23.57,"l":22.95,"n":15176,"o":23.44,"t":"2025-06-26T04:00:00Z","v":757419,"vw":23.159236},{"c":22.7,"h":23.335,"l":22.6,"n":17624,"o":23.27,"t":"2025-06-27T04:00:00Z","v":1400764,"vw":22.775167},{"c":23.13,"h":23.28,"l":22.735,"n":14584,"o":22.97,"t":"2025-06-30T04:00:00Z","v":837594,"vw":23.072934},{"c":24.04,"h":24.19,"l":22.86,"n":14995,"o":23.14,"t":"2025-07-01T04:00:00Z","v":818021,"vw":23.812547},{"c":24,"h":24.155,"l":23.4,"n":14118,"o":23.99,"t":"2025-07-02T04:00:00Z","v":614653,"vw":23.928676},{"c":24.37,"h":24.5329,"l":24.18,"n":8806,"o":24.22,"t":"2025-07-03T04:00:00Z","v":317341,"vw":24.352143},{"c":23.89,"h":24.695,"l":23.825,"n":13343,"o":24.16,"t":"2025-07-07T04:00:00Z","v":484672,"vw":24.030469},{"c":24.4,"h":24.635,"l":23.884,"n":12266,"o":23.98,"t":"2025-07-08T04:00:00Z","v":754204,"vw":24.376751},{"c":25.59,"h":25.85,"l":24.33,"n":17810,"o":24.38,"t":"2025-07-09T04:00:00Z","v":997860,"vw":25.301634},{"c":24.11,"h":25.57,"l":24.11,"n":18920,"o":25.4,"t":"2025-07-10T04:00:00Z","v":944180,"vw":24.379128},{"c":22.99,"h":24.42,"l":22.915,"n":16229,"o":23.96,"t":"2025-07-11T04:00:00Z","v":841889,"vw":23.283455},{"c":22.8,"h":23.07,"l":22.71,"n":12121,"o":22.86,"t":"2025-07-14T04:00:00Z","v":588399,"vw":22.841153},{"c":22.53,"h":23.1,"l":22.52,"n":14148,"o":23,"t":"2025-07-15T04:00:00Z","v":603054,"vw":22.691612},{"c":22.56,"h":22.7,"l":22.2,"n":10498,"o":22.57,"t":"2025-07-16T04:00:00Z","v":501912,"vw":22.538026},{"c":22.33,"h":22.75,"l":22.3,"n":11957,"o":22.5,"t":"2025-07-17T04:00:00Z","v":709081,"vw":22.45013},{"c":22.31,"h":22.7317,"l":22.16,"n":14461,"o":22.6,"t":"2025-07-18T04:00:00Z","v":1211751,"vw":22.326968},{"c":22.67,"h":22.79,"l":22.3,"n":14500,"o":22.43,"t":"2025-07-21T04:00:00Z","v":619894,"vw":22.612091},{"c":22.79,"h":23.05,"l":22.585,"n":13029,"o":22.67,"t":"2025-07-22T04:00:00Z","v":824956,"vw":22.814511},{"c":22.86,"h":23.26,"l":22.445,"n":12566,"o":23,"t":"2025-07-23T04:00:00Z","v":702219,"vw":22.894476},{"c":22.53,"h":22.9,"l":22.3,"n":15545,"o":22.67,"t":"2025-07-24T04:00:00Z","v":657314,"vw":22.491281},{"c":22.71,"h":22.935,"l":22.43,"n":9757,"o":22.62,"t":"2025-07-25T04:00:00Z","v":432929,"vw":22.750943},{"c":22.65,"h":23.02,"l":22.59,"n":12279,"o":22.85,"t":"2025-07-28T04:00:00Z","v":518806,"vw":22.740912},{"c":22.59,"h":22.8875,"l":22.245,"n":15371,"o":22.75,"t":"2025-07-29T04:00:00Z","v":633248,"vw":22.561244},{"c":21.67,"h":22.65,"l":21.41,"n":20696,"o":22.65,"t":"2025-07-30T04:00:00Z","v":1100768,"vw":21.817161},{"c":21.12,"h":21.64,"l":20.98,"n":16461,"o":21.59,"t":"2025-07-31T04:00:00Z","v":948562,"vw":21.17479},{"c":20.36,"h":21.06,"l":20.22,"n":17684,"o":21.06,"t":"2025-08-01T04:00:00Z","v":741936,"vw":20.417932},{"c":20.74,"h":20.81,"l":20.22,"n":12642,"o":20.26,"t":"2025-08-04T04:00:00Z","v":573682,"vw":20.660251},{"c":20.17,"h":20.86,"l":20.07,"n":16082,"o":20.86,"t":"2025-08-05T04:00:00Z","v":988474,"vw":20.258857},{"c":19.99,"h":20.61,"l":19.92,"n":14017,"o":20.3,"t":"2025-08-06T04:00:00Z","v":667231,"vw":20.057659},{"c":19.82,"h":20.315,"l":19.21,"n":19915,"o":20.28,"t":"2025-08-07T04:00:00Z","v":1135696,"vw":19.65986},{"c":17.875,"h":20.13,"l":17.83,"n":33853,"o":19.59,"t":"2025-08-08T04:00:00Z","v":2167531,"vw":18.527371},{"c":18.77,"h":18.78,"l":17.895,"n":26542,"o":17.9,"t":"2025-08-11T04:00:00Z","v":1934153,"vw":18.413427},{"c":20.14,"h":20.45,"l":18.67,"n":25216,"o":18.88,"t":"2025-08-12T04:00:00Z","v":1708922,"vw":20.061951},{"c":21.32,"h":21.39,"l":19.8001,"n":26318,"o":20.24,"t":"2025-08-13T04:00:00Z","v":1402240,"vw":21.096177},{"c":20.94,"h":21.78,"l":20.725,"n":17745,"o":21.33,"t":"2025-08-14T04:00:00Z","v":1004015,"vw":21.061972},{"c":21.27,"h":21.57,"l":20.9,"n":14540,"o":21.11,"t":"2025-08-15T04:00:00Z","v":1006330,"vw":21.271213},{"c":21.46,"h":21.48,"l":20.68,"n":14090,"o":21.19,"t":"2025-08-18T04:00:00Z","v":1002763,"vw":21.341852},{"c":21.14,"h":21.77,"l":20.99,"n":11486,"o":21.48,"t":"2025-08-19T04:00:00Z","v":611618,"vw":21.221309},{"c":20.275,"h":21.1879,"l":20.15,"n":12735,"o":21.08,"t":"2025-08-20T04:00:00Z","v":658261,"vw":20.4004},{"c":20.12,"h":20.25,"l":19.86,"n":11970,"o":20.07,"t":"2025-08-21T04:00:00Z","v":740995,"vw":20.108509},{"c":20.75,"h":21.27,"l":20.1,"n":15174,"o":20.25,"t":"2025-08-22T04:00:00Z","v":799436,"vw":20.811007},{"c":20.17,"h":20.775,"l":20.15,"n":9124,"o":20.68,"t":"2025-08-25T04:00:00Z","v":449934,"vw":20.272755},{"c":20.14,"h":20.42,"l":19.91,"n":11334,"o":20.15,"t":"2025-08-26T04:00:00Z","v":1044751,"vw":20.146018},{"c":20.67,"h":20.7,"l":20.235,"n":10790,"o":20.24,"t":"2025-08-27T04:00:00Z","v":575508,"vw":20.59292},{"c":20.9,"h":21.015,"l":20.61,"n":10272,"o":20.85,"t":"2025-08-28T04:00:00Z","v":504015,"vw":20.807938},{"c":20.71,"h":21.26,"l":20.6,"n":10927,"o":20.95,"t":"2025-08-29T04:00:00Z","v":777721,"vw":20.74419},{"c":20.17,"h":20.67,"l":19.91,"n":11628,"o":20.54,"t":"2025-09-02T04:00:00Z","v":631493,"vw":20.189535},{"c":20.42,"h":20.5,"l":20.01,"n":11656,"o":20.08,"t":"2025-09-03T04:00:00Z","v":653101,"vw":20.30866},{"c":19.84,"h":20.35,"l":19.565,"n":11736,"o":20.35,"t":"2025-09-04T04:00:00Z","v":509573,"vw":19.825771},{"c":20.32,"h":20.62,"l":19.92,"n":16582,"o":19.92,"t":"2025-09-05T04:00:00Z","v":832501,"vw":20.201157},{"c":20.6,"h":20.67,"l":20.03,"n":20237,"o":20.31,"t":"2025-09-08T04:00:00Z","v":729885,"vw":20.456033},{"c":20.39,"h":20.67,"l":20.19,"n":13741,"o":20.59,"t":"2025-09-09T04:00:00Z","v":654873,"vw":20.423769},{"c":19.47,"h":20.56,"l":19.36,"n":18156,"o":20.39,"t":"2025-09-10T04:00:00Z","v":983230,"vw":19.653126},{"c":20.08,"h":20.08,"l":19.48,"n":12651,"o":19.61,"t":"2025-09-11T04:00:00Z","v":783358,"vw":19.925687},{"c":19.56,"h":20.06,"l":19.53,"n":11836,"o":20.06,"t":"2025-09-12T04:00:00Z","v":708573,"vw":19.733871},{"c":19.44,"h":19.84,"l":19.34,"n":13373,"o":19.67,"t":"2025-09-15T04:00:00Z","v":690833,"vw":19.488089},{"c":19.63,"h":19.75,"l":19.3,"n":11847,"o":19.51,"t":"2025-09-16T04:00:00Z","v":666462,"vw":19.567576},{"c":19.5,"h":20.1,"l":19.23,"n":15879,"o":19.69,"t":"2025-09-17T04:00:00Z","v":1235587,"vw":19.701344},{"c":20.18,"h":20.39,"l":19.6601,"n":18115,"o":19.86,"t":"2025-09-18T04:00:00Z","v":1142806,"vw":20.110448},{"c":20.29,"h":20.33,"l":19.77,"n":15248,"o":20.28,"t":"2025-09-19T04:00:00Z","v":3507329,"vw":20.241744},{"c":20.81,"h":20.95,"l":20.08,"n":15720,"o":20.38,"t":"2025-09-22T04:00:00Z","v":1027356,"vw":20.695967},{"c":19.65,"h":20.88,"l":19.57,"n":19147,"o":20.88,"t":"2025-09-23T04:00:00Z","v":1251872,"vw":19.897044},{"c":19.43,"h":20.0878,"l":19.28,"n":11633,"o":19.82,"t":"2025-09-24T04:00:00Z","v":952426,"vw":19.552979},{"c":19.34,"h":19.36,"l":19.05,"n":13622,"o":19.25,"t":"2025-09-25T04:00:00Z","v":915324,"vw":19.256201},{"c":19.39,"h":19.53,"l":19.085,"n":13743,"o":19.34,"t":"2025-09-26T04:00:00Z","v":888281,"vw":19.353841},{"c":19.43,"h":19.65,"l":19.1509,"n":12777,"o":19.63,"t":"2025-09-29T04:00:00Z","v":601005,"vw":19.355956},{"c":18.75,"h":19.51,"l":18.67,"n":14467,"o":19.36,"t":"2025-09-30T04:00:00Z","v":710314,"vw":18.853971},{"c":18.64,"h":19.055,"l":18.56,"n":13080,"o":18.75,"t":"2025-10-01T04:00:00Z","v":633090,"vw":18.699888},{"c":18.65,"h":18.99,"l":18.63,"n":11536,"o":18.72,"t":"2025-10-02T04:00:00Z","v":549482,"vw":18.740806},{"c":18.55,"h":18.94,"l":18.485,"n":13122,"o":18.75,"t":"2025-10-03T04:00:00Z","v":723326,"vw":18.614302},{"c":18.61,"h":18.77,"l":18.1436,"n":16113,"o":18.6,"t":"2025-10-06T04:00:00Z","v":875231,"vw":18.516655},{"c":17.77,"h":18.81,"l":17.76,"n":14188,"o":18.75,"t":"2025-10-07T04:00:00Z","v":714383,"vw":17.90796},{"c":18.44,"h":18.54,"l":17.75,"n":17000,"o":17.85,"t":"2025-10-08T04:00:00Z","v":1117158,"vw":18.26688},{"c":19.35,"h":20.17,"l":18.035,"n":28702,"o":18.34,"t":"2025-10-09T04:00:00Z","v":2365954,"vw":19.385618},{"c":18.62,"h":19.545,"l":18.1273,"n":21295,"o":19.4,"t":"2025-10-10T04:00:00Z","v":1416356,"vw":18.683231},{"c":18.72,"h":18.95,"l":18.1105,"n":14258,"o":18.87,"t":"2025-10-13T04:00:00Z","v":815361,"vw":18.550236},{"c":18.48,"h":18.815,"l":18.17,"n":13634,"o":18.36,"t":"2025-10-14T04:00:00Z","v":971947,"vw":18.51192},{"c":18.37,"h":18.65,"l":18.15,"n":11456,"o":18.62,"t":"2025-10-15T04:00:00Z","v":676384,"vw":18.362364},{"c":18.04,"h":18.61,"l":17.98,"n":10737,"o":18.36,"t":"2025-10-16T04:00:00Z","v":563788,"vw":18.121689},{"c":17.97,"h":18.13,"l":17.84,"n":10767,"o":17.84,"t":"2025-10-17T04:00:00Z","v":507469,"vw":17.980107},{"c":18.78,"h":18.79,"l":18.04,"n":9534,"o":18.04,"t":"2025-10-20T04:00:00Z","v":521889,"vw":18.571272},{"c":19.26,"h":19.84,"l":18.6,"n":13143,"o":18.76,"t":"2025-10-21T04:00:00Z","v":787410,"vw":19.39645},{"c":19.17,"h":19.66,"l":18.87,"n":12977,"o":19.1,"t":"2025-10-22T04:00:00Z","v":838040,"vw":19.22732},{"c":18.92,"h":19.34,"l":18.89,"n":11387,"o":19.1,"t":"2025-10-23T04:00:00Z","v":474556,"vw":18.994497},{"c":19.18,"h":19.34,"l":18.92,"n":9297,"o":19.19,"t":"2025-10-24T04:00:00Z","v":470160,"vw":19.190685},{"c":18.84,"h":19.2201,"l":18.765,"n":11664,"o":19.2,"t":"2025-10-27T04:00:00Z","v":537530,"vw":18.889172},{"c":18.93,"h":19.34,"l":18.71,"n":10907,"o":18.9,"t":"2025-10-28T04:00:00Z","v":616380,"vw":19.031197},{"c":18.28,"h":18.765,"l":18.045,"n":15588,"o":18.53,"t":"2025-10-29T04:00:00Z","v":1002876,"vw":18.351392},{"c":18.24,"h":18.82,"l":18.13,"n":13797,"o":18.17,"t":"2025-10-30T04:00:00Z","v":755654,"vw":18.408503},{"c":18.51,"h":18.72,"l":17.995,"n":11991,"o":18.29,"t":"2025-10-31T04:00:00Z","v":606711,"vw":18.473641},{"c":18.68,"h":18.7,"l":18.245,"n":14166,"o":18.53,"t":"2025-11-03T05:00:00Z","v":694705,"vw":18.58262},{"c":17.8,"h":18.47,"l":17.73,"n":22422,"o":18.33,"t":"2025-11-04T05:00:00Z","v":1476146,"vw":17.936973},{"c":14.25,"h":15.71,"l":14.2,"n":47532,"o":15.71,"t":"2025-11-05T05:00:00Z","v":4288476,"vw":14.606972},{"c":14.4,"h":14.75,"l":14.13,"n":23229,"o":14.24,"t":"2025-11-06T05:00:00Z","v":1620165,"vw":14.512616},{"c":14.2,"h":14.33,"l":13.97,"n":23115,"o":14.29,"t":"2025-11-07T05:00:00Z","v":1450154,"vw":14.152744},{"c":14.04,"h":14.45,"l":13.98,"n":18110,"o":14.4,"t":"2025-11-10T05:00:00Z","v":1448732,"vw":14.129794},{"c":14.19,"h":14.29,"l":13.91,"n":15889,"o":14.05,"t":"2025-11-11T05:00:00Z","v":1099023,"vw":14.14261},{"c":14,"h":14.37,"l":13.98,"n":17436,"o":14.29,"t":"2025-11-12T05:00:00Z","v":1200777,"vw":14.125781},{"c":13.77,"h":14.1279,"l":13.67,"n":17600,"o":13.97,"t":"2025-11-13T05:00:00Z","v":1504242,"vw":13.839285},{"c":14.03,"h":14.05,"l":13.47,"n":19770,"o":13.59,"t":"2025-11-14T05:00:00Z","v":2514811,"vw":13.935566},{"c":13.46,"h":13.96,"l":13.41,"n":15068,"o":13.96,"t":"2025-11-17T05:00:00Z","v":1281222,"vw":13.544147},{"c":13.47,"h":13.53,"l":13.2113,"n":15378,"o":13.31,"t":"2025-11-18T05:00:00Z","v":1023723,"vw":13.433055},{"c":13.58,"h":13.75,"l":13.21,"n":14486,"o":13.45,"t":"2025-11-19T05:00:00Z","v":1392879,"vw":13.553598},{"c":13.74,"h":14,"l":13.59,"n":14621,"o":13.69,"t":"2025-11-20T05:00:00Z","v":1099150,"vw":13.749094},{"c":13.91,"h":13.935,"l":13.41,"n":13963,"o":13.69,"t":"2025-11-21T05:00:00Z","v":1089128,"vw":13.799581},{"c":14.2,"h":14.27,"l":13.69,"n":16135,"o":13.86,"t":"2025-11-24T05:00:00Z","v":1259694,"vw":14.074048},{"c":15.33,"h":15.36,"l":14.63,"n":24432,"o":14.86,"t":"2025-11-25T05:00:00Z","v":1902882,"vw":15.081411},{"c":15.51,"h":16.12,"l":15.35,"n":17600,"o":15.35,"t":"2025-11-26T05:00:00Z","v":1260299,"vw":15.724993},{"c":15.68,"h":15.8595,"l":15.5101,"n":9277,"o":15.69,"t":"2025-11-28T05:00:00Z","v":564335,"vw":15.674845},{"c":15.42,"h":15.73,"l":15.2,"n":17517,"o":15.44,"t":"2025-12-01T05:00:00Z","v":1145500,"vw":15.414528},{"c":15.49,"h":15.74,"l":15.42,"n":12637,"o":15.52,"t":"2025-12-02T05:00:00Z","v":761228,"vw":15.530172},{"c":16.06,"h":16.19,"l":15.29,"n":17221,"o":15.39,"t":"2025-12-03T05:00:00Z","v":1315303,"vw":15.94636},{"c":16.12,"h":16.24,"l":15.89,"n":15521,"o":16.08,"t":"2025-12-04T05:00:00Z","v":1129274,"vw":16.061784},{"c":15.97,"h":16.3667,"l":15.895,"n":12600,"o":16.36,"t":"2025-12-05T05:00:00Z","v":790608,"vw":16.087924},{"c":16.09,"h":16.283,"l":15.73,"n":18489,"o":16.1,"t":"2025-12-08T05:00:00Z","v":988361,"vw":16.072254},{"c":16.19,"h":16.28,"l":15.95,"n":14682,"o":16,"t":"2025-12-09T05:00:00Z","v":875957,"vw":16.156771},{"c":16.7,"h":16.7,"l":16.06,"n":14009,"o":16.17,"t":"2025-12-10T05:00:00Z","v":942104,"vw":16.527222},{"c":16.36,"h":16.88,"l":16.125,"n":13737,"o":16.64,"t":"2025-12-11T05:00:00Z","v":1027741,"vw":16.347278},{"c":16.35,"h":16.555,"l":16.19,"n":12566,"o":16.4,"t":"2025-12-12T05:00:00Z","v":875058,"vw":16.346403},{"c":15.7,"h":16.4,"l":15.61,"n":17265,"o":16.23,"t":"2025-12-15T05:00:00Z","v":1378616,"vw":15.792606},{"c":15.71,"h":15.89,"l":15.4,"n":16226,"o":15.54,"t":"2025-12-16T05:00:00Z","v":918614,"vw":15.683208},{"c":15.64,"h":15.98,"l":15.51,"n":16609,"o":15.66,"t":"2025-12-17T05:00:00Z","v":989637,"vw":15.639697},{"c":15.66,"h":16.09,"l":15.59,"n":16606,"o":15.76,"t":"2025-12-18T05:00:00Z","v":1076298,"vw":15.741102},{"c":15.49,"h":15.625,"l":15.21,"n":18699,"o":15.55,"t":"2025-12-19T05:00:00Z","v":4852581,"vw":15.478644},{"c":15.5,"h":15.9,"l":15.46,"n":12974,"o":15.5,"t":"2025-12-22T05:00:00Z","v":904813,"vw":15.578874},{"c":15.28,"h":15.45,"l":15.06,"n":12316,"o":15.39,"t":"2025-12-23T05:00:00Z","v":807933,"vw":15.238745},{"c":15.33,"h":15.37,"l":15.18,"n":6005,"o":15.37,"t":"2025-12-24T05:00:00Z","v":352951,"vw":15.303727},{"c":15.4,"h":15.42,"l":15.22,"n":8389,"o":15.3,"t":"2025-12-26T05:00:00Z","v":427845,"vw":15.353653},{"c":15.41,"h":15.525,"l":15.35,"n":9627,"o":15.35,"t":"2025-12-29T05:00:00Z","v":569307,"vw":15.432263},{"c":15.62,"h":15.75,"l":15.24,"n":12816,"o":15.36,"t":"2025-12-30T05:00:00Z","v":941135,"vw":15.595825},{"c":15.2,"h":15.6,"l":15.17,"n":12831,"o":15.6,"t":"2025-12-31T05:00:00Z","v":752407,"vw":15.279421},{"c":14.27,"h":15.21,"l":14.25,"n":17309,"o":15.21,"t":"2026-01-02T05:00:00Z","v":1035903,"vw":14.427885},{"c":14.05,"h":14.5,"l":13.65,"n":19451,"o":13.74,"t":"2026-01-05T05:00:00Z","v":1086762,"vw":14.110937},{"c":14.36,"h":14.44,"l":13.98,"n":15727,"o":14.01,"t":"2026-01-06T05:00:00Z","v":875115,"vw":14.299865},{"c":14.61,"h":14.655,"l":14.33,"n":13962,"o":14.35,"t":"2026-01-07T05:00:00Z","v":903745,"vw":14.54677},{"c":14.23,"h":14.6,"l":14.11,"n":13058,"o":14.43,"t":"2026-01-08T05:00:00Z","v":743782,"vw":14.269268},{"c":14.09,"h":14.33,"l":13.785,"n":12488,"o":14.23,"t":"2026-01-09T05:00:00Z","v":669218,"vw":14.051071},{"c":13.91,"h":14.255,"l":13.63,"n":12958,"o":14.09,"t":"2026-01-12T05:00:00Z","v":850155,"vw":13.888356},{"c":13.67,"h":13.73,"l":13.22,"n":17835,"o":13.61,"t":"2026-01-13T05:00:00Z","v":1344970,"vw":13.528863},{"c":13.53,"h":13.965,"l":13.48,"n":15242,"o":13.59,"t":"2026-01-14T05:00:00Z","v":1007736,"vw":13.620243},{"c":13.3,"h":13.54,"l":13.22,"n":11698,"o":13.54,"t":"2026-01-15T05:00:00Z","v":678508,"vw":13.31705},{"c":12.64,"h":13.33,"l":12.61,"n":20132,"o":13.33,"t":"2026-01-16T05:00:00Z","v":1784846,"vw":12.855833},{"c":12.51,"h":12.58,"l":12.25,"n":18462,"o":12.285,"t":"2026-01-20T05:00:00Z","v":1304802,"vw":12.445941},{"c":12.57,"h":12.79,"l":12.5,"n":17482,"o":12.5,"t":"2026-01-21T05:00:00Z","v":974011,"vw":12.615778},{"c":13.1,"h":13.16,"l":12.635,"n":19807,"o":12.7,"t":"2026-01-22T05:00:00Z","v":1236638,"vw":13.014268},{"c":12.71,"h":13.32,"l":12.67,"n":15866,"o":13.14,"t":"2026-01-23T05:00:00Z","v":953552,"vw":12.875575},{"c":12.95,"h":13.01,"l":12.48,"n":16337,"o":12.71,"t":"2026-01-26T05:00:00Z","v":899605,"vw":12.862407},{"c":12.6,"h":12.95,"l":12.4,"n":14885,"o":12.95,"t":"2026-01-27T05:00:00Z","v":939960,"vw":12.554912},{"c":12.53,"h":12.8657,"l":12.44,"n":18564,"o":12.68,"t":"2026-01-28T05:00:00Z","v":1095377,"vw":12.597979},{"c":11.73,"h":12.3778,"l":11.62,"n":20476,"o":12.3,"t":"2026-01-29T05:00:00Z","v":1529662,"vw":11.839721},{"c":11.92,"h":12.07,"l":11.53,"n":19713,"o":11.69,"t":"2026-01-30T05:00:00Z","v":1320135,"vw":11.893876},{"c":11.8,"h":12.21,"l":11.6,"n":22526,"o":11.74,"t":"2026-02-02T05:00:00Z","v":1277474,"vw":11.854781},{"c":10.66,"h":11.715,"l":10.485,"n":23059,"o":11.54,"t":"2026-02-03T05:00:00Z","v":1541797,"vw":10.776259},{"c":11.04,"h":11.15,"l":10.2,"n":29514,"o":10.42,"t":"2026-02-04T05:00:00Z","v":1662504,"vw":10.877904},{"c":10.51,"h":11.365,"l":10.43,"n":23118,"o":11.11,"t":"2026-02-05T05:00:00Z","v":1438901,"vw":10.711943},{"c":10.81,"h":10.87,"l":10.225,"n":26282,"o":10.57,"t":"2026-02-06T05:00:00Z","v":1664054,"vw":10.547199},{"c":10.76,"h":10.93,"l":10.59,"n":21126,"o":10.77,"t":"2026-02-09T05:00:00Z","v":1349038,"vw":10.815581},{"c":10.39,"h":11.36,"l":10.335,"n":41223,"o":10.83,"t":"2026-02-10T05:00:00Z","v":3270800,"vw":10.623486},{"c":7.38,"h":8.7,"l":7.2,"n":62603,"o":7.93,"t":"2026-02-11T05:00:00Z","v":6590878,"vw":7.54157},{"c":7.09,"h":7.58,"l":7.06,"n":30916,"o":7.42,"t":"2026-02-12T05:00:00Z","v":2622687,"vw":7.183719},{"c":7.18,"h":7.36,"l":7.005,"n":27072,"o":7.13,"t":"2026-02-13T05:00:00Z","v":2027155,"vw":7.127915},{"c":7.07,"h":7.28,"l":6.83,"n":29453,"o":7.15,"t":"2026-02-17T05:00:00Z","v":2154122,"vw":7.011283},{"c":7.14,"h":7.27,"l":6.88,"n":19106,"o":7.05,"t":"2026-02-18T05:00:00Z","v":1603084,"vw":7.126835},{"c":7.09,"h":7.19,"l":6.93,"n":16485,"o":7.1,"t":"2026-02-19T05:00:00Z","v":1119970,"vw":7.065716},{"c":6.57,"h":7.36,"l":6.56,"n":22576,"o":7.07,"t":"2026-02-20T05:00:00Z","v":2104859,"vw":6.823463},{"c":6.12,"h":6.555,"l":6.07,"n":25794,"o":6.51,"t":"2026-02-23T05:00:00Z","v":2368516,"vw":6.195046},{"c":6.12,"h":6.3,"l":5.95,"n":25256,"o":6.07,"t":"2026-02-24T05:00:00Z","v":2188352,"vw":6.097094},{"c":6.27,"h":6.275,"l":5.92,"n":20198,"o":6.18,"t":"2026-02-25T05:00:00Z","v":1832917,"vw":6.22143},{"c":6.39,"h":6.7,"l":6.21,"n":23296,"o":6.35,"t":"2026-02-26T05:00:00Z","v":1821145,"vw":6.428629},{"c":6.22,"h":6.275,"l":5.93,"n":22144,"o":6.17,"t":"2026-02-27T05:00:00Z","v":1999352,"vw":6.178594},{"c":6.26,"h":6.39,"l":6.1,"n":24985,"o":6.11,"t":"2026-03-02T05:00:00Z","v":1861708,"vw":6.28089},{"c":6.59,"h":6.82,"l":6.11,"n":24254,"o":6.13,"t":"2026-03-03T05:00:00Z","v":1925872,"vw":6.597874},{"c":6.69,"h":6.835,"l":6.45,"n":19415,"o":6.59,"t":"2026-03-04T05:00:00Z","v":1626003,"vw":6.668982},{"c":7.04,"h":7.1,"l":6.66,"n":26074,"o":6.66,"t":"2026-03-05T05:00:00Z","v":2205009,"vw":6.975814},{"c":7.07,"h":7.0995,"l":6.76,"n":24797,"o":6.99,"t":"2026-03-06T05:00:00Z","v":1545290,"vw":6.99959},{"c":6.64,"h":7,"l":6.55,"n":32412,"o":7,"t":"2026-03-09T04:00:00Z","v":1956261,"vw":6.680357},{"c":6.5,"h":6.69,"l":6.285,"n":23713,"o":6.69,"t":"2026-03-10T04:00:00Z","v":1855170,"vw":6.467322},{"c":7.02,"h":7.03,"l":6.48,"n":21435,"o":6.53,"t":"2026-03-11T04:00:00Z","v":1703010,"vw":6.867358},{"c":6.94,"h":7.17,"l":6.87,"n":21356,"o":6.94,"t":"2026-03-12T04:00:00Z","v":1576508,"vw":6.978141},{"c":6.82,"h":6.985,"l":6.592,"n":17364,"o":6.88,"t":"2026-03-13T04:00:00Z","v":1534727,"vw":6.775994},{"c":6.3,"h":6.73,"l":6.21,"n":30965,"o":6.7,"t":"2026-03-16T04:00:00Z","v":3002789,"vw":6.360473},{"c":6.18,"h":6.68,"l":6.14,"n":29972,"o":6.3,"t":"2026-03-17T04:00:00Z","v":2232080,"vw":6.267457},{"c":6.19,"h":6.35,"l":5.98,"n":24947,"o":6.06,"t":"2026-03-18T04:00:00Z","v":2359816,"vw":6.215492},{"c":6.31,"h":6.405,"l":6.13,"n":23133,"o":6.13,"t":"2026-03-19T04:00:00Z","v":2244322,"vw":6.298849},{"c":6.31,"h":6.45,"l":6.07,"n":24424,"o":6.28,"t":"2026-03-20T04:00:00Z","v":11466147,"vw":6.311638},{"c":6.33,"h":6.52,"l":6.1,"n":20387,"o":6.52,"t":"2026-03-23T04:00:00Z","v":2037474,"vw":6.300302},{"c":5.71,"h":6.23,"l":5.7,"n":23599,"o":6.23,"t":"2026-03-24T04:00:00Z","v":2588410,"vw":5.853964},{"c":5.6,"h":5.89,"l":5.47,"n":19744,"o":5.75,"t":"2026-03-25T04:00:00Z","v":1622602,"vw":5.617615},{"c":5.7,"h":5.83,"l":5.54,"n":21593,"o":5.56,"t":"2026-03-26T04:00:00Z","v":1777576,"vw":5.695883},{"c":5.27,"h":5.6,"l":5.24,"n":19883,"o":5.505,"t":"2026-03-27T04:00:00Z","v":1878416,"vw":5.347075},{"c":5.45,"h":5.58,"l":5.3,"n":20978,"o":5.32,"t":"2026-03-30T04:00:00Z","v":1796389,"vw":5.436544},{"c":5.51,"h":5.69,"l":5.4,"n":17714,"o":5.46,"t":"2026-03-31T04:00:00Z","v":1579316,"vw":5.516635},{"c":5.44,"h":5.55,"l":5.31,"n":17236,"o":5.54,"t":"2026-04-01T04:00:00Z","v":1304748,"vw":5.461427},{"c":5.37,"h":5.54,"l":5.27,"n":18565,"o":5.36,"t":"2026-04-02T04:00:00Z","v":1469002,"vw":5.393943},{"c":5.78,"h":5.84,"l":5.37,"n":18192,"o":5.37,"t":"2026-04-06T04:00:00Z","v":1946139,"vw":5.696743},{"c":5.85,"h":5.87,"l":5.635,"n":15662,"o":5.73,"t":"2026-04-07T04:00:00Z","v":1377400,"vw":5.793619},{"c":5.49,"h":6.09,"l":5.4045,"n":23948,"o":6.02,"t":"2026-04-08T04:00:00Z","v":2312232,"vw":5.537145},{"c":5.05,"h":5.45,"l":4.97,"n":25613,"o":5.45,"t":"2026-04-09T04:00:00Z","v":3122994,"vw":5.085581},{"c":5.07,"h":5.265,"l":4.99,"n":22770,"o":5.05,"t":"2026-04-10T04:00:00Z","v":2543264,"vw":5.094395},{"c":5.24,"h":5.335,"l":5.01,"n":29165,"o":5.035,"t":"2026-04-13T04:00:00Z","v":3665690,"vw":5.215163},{"c":5.35,"h":5.58,"l":5.32,"n":24875,"o":5.32,"t":"2026-04-14T04:00:00Z","v":2778131,"vw":5.427228},{"c":5.76,"h":5.81,"l":5.42,"n":17921,"o":5.45,"t":"2026-04-15T04:00:00Z","v":2209734,"vw":5.691427},{"c":5.77,"h":5.91,"l":5.565,"n":16537,"o":5.81,"t":"2026-04-16T04:00:00Z","v":1693590,"vw":5.697843},{"c":5.68,"h":5.92,"l":5.63,"n":15637,"o":5.89,"t":"2026-04-17T04:00:00Z","v":1742131,"vw":5.716736},{"c":5.83,"h":5.96,"l":5.5,"n":21097,"o":5.5,"t":"2026-04-20T04:00:00Z","v":2462814,"vw":5.784169},{"c":6.34,"h":6.69,"l":5.86,"n":29418,"o":5.91,"t":"2026-04-21T04:00:00Z","v":2707942,"vw":6.402588},{"c":6.32,"h":6.46,"l":6.085,"n":22653,"o":6.35,"t":"2026-04-22T04:00:00Z","v":2033971,"vw":6.257059},{"c":5.78,"h":6.3185,"l":5.745,"n":23874,"o":6.12,"t":"2026-04-23T04:00:00Z","v":1871322,"vw":5.863752},{"c":5.95,"h":5.95,"l":5.68,"n":20978,"o":5.74,"t":"2026-04-24T04:00:00Z","v":2084256,"vw":5.849595},{"c":5.98,"h":6.04,"l":5.75,"n":18857,"o":5.8,"t":"2026-04-27T04:00:00Z","v":1535088,"vw":5.95901},{"c":5.82,"h":6.24,"l":5.81,"n":18073,"o":6.038,"t":"2026-04-28T04:00:00Z","v":1462685,"vw":5.928906},{"c":5.85,"h":5.895,"l":5.735,"n":19579,"o":5.86,"t":"2026-04-29T04:00:00Z","v":1754756,"vw":5.80876},{"c":5.9,"h":5.985,"l":5.795,"n":16816,"o":5.8,"t":"2026-04-30T04:00:00Z","v":1343564,"vw":5.897891},{"c":6.35,"h":6.41,"l":6.015,"n":24827,"o":6.08,"t":"2026-05-01T04:00:00Z","v":2922272,"vw":6.248401},{"c":6.49,"h":6.745,"l":6.33,"n":23107,"o":6.35,"t":"2026-05-04T04:00:00Z","v":2195925,"vw":6.519764},{"c":6.68,"h":6.855,"l":6.501,"n":29335,"o":6.55,"t":"2026-05-05T04:00:00Z","v":2837584,"vw":6.672215},{"c":6.57,"h":7,"l":6.515,"n":38347,"o":6.755,"t":"2026-05-06T04:00:00Z","v":3493544,"vw":6.722827},{"c":6.71,"h":7.04,"l":6.52,"n":24902,"o":6.85,"t":"2026-05-07T04:00:00Z","v":2010517,"vw":6.73712},{"c":6.9,"h":7.0199,"l":6.34,"n":23135,"o":6.6,"t":"2026-05-08T04:00:00Z","v":2316277,"vw":6.832108},{"c":6.37,"h":6.9,"l":6.205,"n":23105,"o":6.78,"t":"2026-05-11T04:00:00Z","v":2245002,"vw":6.373174},{"c":6.57,"h":6.65,"l":6.345,"n":21473,"o":6.57,"t":"2026-05-12T04:00:00Z","v":1765073,"vw":6.521753},{"c":6.18,"h":6.43,"l":6.05,"n":22480,"o":6.43,"t":"2026-05-13T04:00:00Z","v":1714744,"vw":6.186498},{"c":6.23,"h":6.38,"l":6.01,"n":16418,"o":6.1,"t":"2026-05-14T04:00:00Z","v":1428097,"vw":6.236266},{"c":6.5,"h":6.575,"l":6.25,"n":15546,"o":6.3,"t":"2026-05-15T04:00:00Z","v":1253456,"vw":6.460169},{"c":6.73,"h":6.855,"l":6.22,"n":23618,"o":6.38,"t":"2026-05-18T04:00:00Z","v":2220692,"vw":6.671874},{"c":6.96,"h":7.2242,"l":6.68,"n":26445,"o":6.705,"t":"2026-05-19T04:00:00Z","v":2550239,"vw":6.936403},{"c":7.31,"h":7.32,"l":6.6,"n":27308,"o":6.77,"t":"2026-05-20T04:00:00Z","v":2389912,"vw":7.125951},{"c":7.08,"h":7.2,"l":6.85,"n":20285,"o":7.19,"t":"2026-05-21T04:00:00Z","v":2259103,"vw":7.034008},{"c":7.27,"h":7.45,"l":7.09,"n":19552,"o":7.09,"t":"2026-05-22T04:00:00Z","v":1733565,"vw":7.263093},{"c":7.19,"h":7.485,"l":7.085,"n":24373,"o":7.21,"t":"2026-05-26T04:00:00Z","v":1913608,"vw":7.252959},{"c":7.04,"h":7.23,"l":6.965,"n":20243,"o":7.03,"t":"2026-05-27T04:00:00Z","v":1541708,"vw":7.055855},{"c":7.44,"h":7.495,"l":7.015,"n":19882,"o":7.13,"t":"2026-05-28T04:00:00Z","v":1505163,"vw":7.383593},{"c":8.38,"h":8.525,"l":7.5,"n":31499,"o":7.5,"t":"2026-05-29T04:00:00Z","v":4531550,"vw":8.240475},{"c":8.74,"h":8.96,"l":8.335,"n":33107,"o":8.52,"t":"2026-06-01T04:00:00Z","v":2845558,"vw":8.711894},{"c":8.43,"h":8.435,"l":7.9801,"n":31402,"o":8.1,"t":"2026-06-02T04:00:00Z","v":2416434,"vw":8.27999},{"c":7.665,"h":8.23,"l":7.56,"n":29874,"o":8.16,"t":"2026-06-03T04:00:00Z","v":2325063,"vw":7.727964},{"c":7.79,"h":7.97,"l":7.608,"n":18787,"o":7.89,"t":"2026-06-04T04:00:00Z","v":1512391,"vw":7.801148},{"c":7.51,"h":7.95,"l":7.345,"n":19841,"o":7.79,"t":"2026-06-05T04:00:00Z","v":1624214,"vw":7.494366},{"c":7.34,"h":7.6,"l":7.32,"n":16094,"o":7.41,"t":"2026-06-08T04:00:00Z","v":1155146,"vw":7.378083},{"c":7.1,"h":7.35,"l":6.74,"n":21272,"o":7.17,"t":"2026-06-09T04:00:00Z","v":1582388,"vw":7.040686},{"c":7.21,"h":7.29,"l":6.9201,"n":16715,"o":6.99,"t":"2026-06-10T04:00:00Z","v":1274746,"vw":7.171592},{"c":7.13,"h":7.29,"l":6.82,"n":22520,"o":7.02,"t":"2026-06-11T04:00:00Z","v":1555233,"vw":7.13738},{"c":7.14,"h":7.315,"l":6.91,"n":16125,"o":7.11,"t":"2026-06-12T04:00:00Z","v":1281770,"vw":7.152617},{"c":7.17,"h":7.54,"l":7.1,"n":22663,"o":7.4,"t":"2026-06-15T04:00:00Z","v":1908709,"vw":7.311841},{"c":6.93,"h":7.3599,"l":6.885,"n":17575,"o":7.12,"t":"2026-06-16T04:00:00Z","v":1651076,"vw":6.981754},{"c":6.77,"h":7.115,"l":6.6803,"n":20325,"o":6.83,"t":"2026-06-17T04:00:00Z","v":2042159,"vw":6.866915},{"c":6.73,"h":6.86,"l":6.45,"n":21068,"o":6.77,"t":"2026-06-18T04:00:00Z","v":4061474,"vw":6.717428},{"c":6.34,"h":6.804,"l":6.28,"n":17526,"o":6.62,"t":"2026-06-22T04:00:00Z","v":2156481,"vw":6.418749},{"c":6.73,"h":6.855,"l":6.35,"n":25081,"o":6.35,"t":"2026-06-23T04:00:00Z","v":2440391,"vw":6.687945},{"c":7.08,"h":7.09,"l":6.705,"n":18096,"o":6.73,"t":"2026-06-24T04:00:00Z","v":1480242,"vw":6.987744},{"c":7.07,"h":7.23,"l":6.89,"n":15930,"o":6.94,"t":"2026-06-25T04:00:00Z","v":1167611,"vw":7.082923},{"c":7.61,"h":7.73,"l":6.89,"n":24348,"o":7.04,"t":"2026-06-26T04:00:00Z","v":4980244,"vw":7.536282},{"c":7.82,"h":8.05,"l":7.7,"n":26326,"o":7.77,"t":"2026-06-29T04:00:00Z","v":1943798,"vw":7.878035},{"c":8.1,"h":8.145,"l":7.63,"n":20839,"o":7.71,"t":"2026-06-30T04:00:00Z","v":1652557,"vw":8.043737},{"c":8.97,"h":9.17,"l":8.35,"n":35641,"o":8.35,"t":"2026-07-01T04:00:00Z","v":3625526,"vw":8.934828},{"c":9.29,"h":9.515,"l":8.945,"n":28054,"o":9,"t":"2026-07-02T04:00:00Z","v":2468854,"vw":9.244771},{"c":10.5,"h":10.58,"l":9.03,"n":37255,"o":9.03,"t":"2026-07-06T04:00:00Z","v":3833534,"vw":10.266745},{"c":11.2,"h":11.865,"l":10.33,"n":63639,"o":10.52,"t":"2026-07-07T04:00:00Z","v":6919728,"vw":11.25569},{"c":11.48,"h":11.5393,"l":10.722,"n":42323,"o":10.722,"t":"2026-07-08T04:00:00Z","v":4102332,"vw":11.36094},{"c":11.41,"h":11.465,"l":10.63,"n":29592,"o":11.02,"t":"2026-07-09T04:00:00Z","v":2758398,"vw":11.248437},{"c":11.17,"h":11.808,"l":11.07,"n":28641,"o":11.65,"t":"2026-07-10T04:00:00Z","v":2549903,"vw":11.286937},{"c":11.92,"h":12,"l":11.21,"n":36092,"o":11.32,"t":"2026-07-13T04:00:00Z","v":3342595,"vw":11.800461},{"c":12.97,"h":13.305,"l":11.1501,"n":39361,"o":11.32,"t":"2026-07-14T04:00:00Z","v":3716069,"vw":12.841287},{"c":12.25,"h":13.75,"l":12.2,"n":35376,"o":13.1,"t":"2026-07-15T04:00:00Z","v":2693899,"vw":12.770653},{"c":12.17,"h":12.65,"l":12.04,"n":28620,"o":12.61,"t":"2026-07-16T04:00:00Z","v":2079893,"vw":12.246299},{"c":12.2,"h":12.62,"l":11.92,"n":23453,"o":11.94,"t":"2026-07-17T04:00:00Z","v":1912056,"vw":12.232503},{"c":11.95,"h":12.41,"l":11.89,"n":23548,"o":12.085,"t":"2026-07-20T04:00:00Z","v":2554841,"vw":12.032884},{"c":10.61,"h":11.465,"l":10.16,"n":33391,"o":11.16,"t":"2026-07-21T04:00:00Z","v":3497759,"vw":10.587488},{"c":9.91,"h":11.025,"l":9.591,"n":32793,"o":10.68,"t":"2026-07-22T04:00:00Z","v":2868458,"vw":9.94763},{"c":9.56,"h":10.19,"l":9.54,"n":23309,"o":10.05,"t":"2026-07-23T04:00:00Z","v":1885942,"vw":9.715279},{"c":9.49,"h":9.8499,"l":9.39,"n":21636,"o":9.71,"t":"2026-07-24T04:00:00Z","v":1349570,"vw":9.548155},{"c":9.62,"h":10.02,"l":9.469,"n":28079,"o":9.635,"t":"2026-07-27T04:00:00Z","v":2631934,"vw":9.739998},{"c":9.61,"h":10.155,"l":9.55,"n":29942,"o":9.71,"t":"2026-07-28T04:00:00Z","v":2584691,"vw":9.793325},{"c":9.39,"h":9.97,"l":9.285,"n":33435,"o":9.7,"t":"2026-07-29T04:00:00Z","v":2979437,"vw":9.490919},{"c":9.48,"h":9.545,"l":8.675,"n":26265,"o":9.09,"t":"2026-07-30T04:00:00Z","v":2428887,"vw":9.247076},{"c":9.65,"h":9.855,"l":9.32,"n":19205,"o":9.33,"t":"2026-07-31T04:00:00Z","v":1345743,"vw":9.647407},{"c":10.18,"h":10.33,"l":9.92,"n":19750,"o":9.98,"t":"2026-08-03T04:00:00Z","v":1459431,"vw":10.1548},{"c":10.78,"h":10.815,"l":10.11,"n":26005,"o":10.14,"t":"2026-08-04T04:00:00Z","v":2590443,"vw":10.660304},{"c":10.86,"h":11.355,"l":10.64,"n":30797,"o":10.96,"t":"2026-08-05T04:00:00Z","v":2503992,"vw":11.026778},{"c":10.38,"h":10.745,"l":10.0604,"n":28554,"o":10.404,"t":"2026-08-06T04:00:00Z","v":2122895,"vw":10.425134},{"c":11.57,"h":11.595,"l":10.47,"n":26767,"o":10.67,"t":"2026-08-07T04:00:00Z","v":2077196,"vw":11.161423},{"c":11.61,"h":11.83,"l":11.2501,"n":35761,"o":11.4,"t":"2026-08-10T04:00:00Z","v":3370902,"vw":11.545328},{"c":13.38,"h":14.795,"l":12.76,"n":77835,"o":12.825,"t":"2026-08-11T04:00:00Z","v":6839162,"vw":13.833814},{"c":12.27,"h":13.18,"l":11.6901,"n":37765,"o":13,"t":"2026-08-12T04:00:00Z","v":3074631,"vw":12.418941},{"c":13.78,"h":13.82,"l":12.18,"n":26742,"o":12.4,"t":"2026-08-13T04:00:00Z","v":2134909,"vw":13.304873},{"c":13,"h":13.9,"l":12.715,"n":22668,"o":13.78,"t":"2026-08-14T04:00:00Z","v":1700843,"vw":13.015235},{"c":12.37,"h":12.861,"l":12.26,"n":22888,"o":12.86,"t":"2026-08-17T04:00:00Z","v":1610434,"vw":12.379535},{"c":12.59,"h":12.9299,"l":12.465,"n":21860,"o":12.49,"t":"2026-08-18T04:00:00Z","v":2071889,"vw":12.631931},{"c":12.205,"h":12.89,"l":11.892,"n":16267,"o":12.59,"t":"2026-08-19T04:00:00Z","v":1026707,"vw":12.161104},{"c":11.845,"h":12.43,"l":11.72,"n":18483,"o":12.1,"t":"2026-08-20T04:00:00Z","v":1424343,"vw":11.87756},{"c":11.85,"h":11.9,"l":11.345,"n":14518,"o":11.79,"t":"2026-08-21T04:00:00Z","v":1557377,"vw":11.78593},{"c":12.19,"h":12.26,"l":11.7335,"n":17381,"o":11.97,"t":"2026-08-24T04:00:00Z","v":1418939,"vw":12.058211},{"c":12.13,"h":12.375,"l":11.775,"n":15320,"o":12.22,"t":"2026-08-25T04:00:00Z","v":1196426,"vw":12.045676},{"c":11.79,"h":12.01,"l":11.1204,"n":11805,"o":11.49,"t":"2026-08-26T04:00:00Z","v":1048318,"vw":11.755383},{"c":13.5,"h":13.82,"l":12.35,"n":24277,"o":12.9,"t":"2026-08-27T04:00:00Z","v":2635760,"vw":13.454834},{"c":13.29,"h":13.588,"l":12.9554,"n":14362,"o":13.16,"t":"2026-08-28T04:00:00Z","v":1434268,"vw":13.320272},{"c":13.46,"h":13.61,"l":12.96,"n":16632,"o":13.09,"t":"2026-08-31T04:00:00Z","v":1378784,"vw":13.388399},{"c":12.01,"h":13.175,"l":11.995,"n":24801,"o":12.94,"t":"2026-09-01T04:00:00Z","v":2046876,"vw":12.270652},{"c":11.07,"h":11.99,"l":11,"n":28128,"o":11.86,"t":"2026-09-02T04:00:00Z","v":3040840,"vw":11.197576},{"c":11.47,"h":11.55,"l":11.02,"n":20654,"o":11.39,"t":"2026-09-03T04:00:00Z","v":2040306,"vw":11.347609},{"c":11,"h":11.34,"l":10.88,"n":19361,"o":11.23,"t":"2026-09-04T04:00:00Z","v":1906827,"vw":11.028973},{"c":10.46,"h":10.88,"l":10.19,"n":20631,"o":10.81,"t":"2026-09-08T04:00:00Z","v":2022756,"vw":10.465728},{"c":10.56,"h":10.9397,"l":10.37,"n":15572,"o":10.45,"t":"2026-09-09T04:00:00Z","v":1794761,"vw":10.622806},{"c":10.5,"h":10.83,"l":10.435,"n":14744,"o":10.44,"t":"2026-09-10T04:00:00Z","v":1149152,"vw":10.587083},{"c":10.31,"h":10.55,"l":10.12,"n":14503,"o":10.5,"t":"2026-09-11T04:00:00Z","v":1229179,"vw":10.300232},{"c":12.79,"h":12.9599,"l":10.62,"n":33370,"o":10.62,"t":"2026-09-14T04:00:00Z","v":3957969,"vw":12.371123},{"c":12.46,"h":12.91,"l":11.91,"n":25841,"o":12.12,"t":"2026-09-15T04:00:00Z","v":2794678,"vw":12.469221},{"c":12.46,"h":12.78,"l":12.081,"n":20747,"o":12.275,"t":"2026-09-16T04:00:00Z","v":1887532,"vw":12.536591},{"c":12.41,"h":12.87,"l":11.89,"n":16477,"o":12.27,"t":"2026-09-17T04:00:00Z","v":1717059,"vw":12.441954},{"c":11.97,"h":12.73,"l":11.76,"n":19448,"o":12.62,"t":"2026-09-18T04:00:00Z","v":5536122,"vw":11.973452},{"c":12.47,"h":12.568,"l":11.9,"n":17254,"o":12.07,"t":"2026-09-21T04:00:00Z","v":1478553,"vw":12.305367},{"c":12.85,"h":12.925,"l":12.05,"n":19496,"o":12.798,"t":"2026-09-22T04:00:00Z","v":1764596,"vw":12.631607},{"c":13.09,"h":13.21,"l":12.41,"n":15093,"o":13.04,"t":"2026-09-23T04:00:00Z","v":1355472,"vw":13.006746},{"c":12.85,"h":13.25,"l":12.6601,"n":16409,"o":13.05,"t":"2026-09-24T04:00:00Z","v":1094204,"vw":12.931497},{"c":11.62,"h":12.83,"l":11.595,"n":19058,"o":12.83,"t":"2026-09-25T04:00:00Z","v":1818241,"vw":11.938342},{"c":11.8,"h":11.98,"l":11.13,"n":13489,"o":11.13,"t":"2026-09-28T04:00:00Z","v":979424,"vw":11.669329},{"c":11.705,"h":11.87,"l":11.3,"n":13279,"o":11.8,"t":"2026-09-29T04:00:00Z","v":1028262,"vw":11.550996},{"c":12.22,"h":12.595,"l":11.705,"n":15715,"o":11.88,"t":"2026-09-30T04:00:00Z","v":1530505,"vw":12.295604},{"c":12.06,"h":12.62,"l":11.83,"n":16593,"o":12.42,"t":"2026-10-01T04:00:00Z","v":1318051,"vw":12.092876},{"c":12.19,"h":12.55,"l":12.055,"n":14994,"o":12.17,"t":"2026-10-02T04:00:00Z","v":1240115,"vw":12.245797},{"c":12.36,"h":12.55,"l":12.19,"n":13137,"o":12.355,"t":"2026-10-05T04:00:00Z","v":1430572,"vw":12.373435},{"c":12.27,"h":13.09,"l":11.95,"n":17683,"o":12.59,"t":"2026-10-06T04:00:00Z","v":1539646,"vw":12.353629},{"c":12.49,"h":12.67,"l":11.8804,"n":22590,"o":12.02,"t":"2026-10-07T04:00:00Z","v":2459638,"vw":12.354038},{"c":12.96,"h":13.176,"l":12.4225,"n":17997,"o":12.57,"t":"2026-10-08T04:00:00Z","v":2006734,"vw":12.926758},{"c":13.74,"h":13.78,"l":12.99,"n":19422,"o":13.19,"t":"2026-10-09T04:00:00Z","v":1392199,"vw":13.447512},{"c":12.93,"h":13.87,"l":12.81,"n":19107,"o":13.84,"t":"2026-10-12T04:00:00Z","v":1373659,"vw":13.123342},{"c":12.92,"h":13.6,"l":12.7,"n":16784,"o":12.76,"t":"2026-10-13T04:00:00Z","v":1071452,"vw":13.026239},{"c":12.38,"h":12.905,"l":12.22,"n":17469,"o":12.48,"t":"2026-10-14T04:00:00Z","v":1304771,"vw":12.44002},{"c":13.08,"h":13.11,"l":11.88,"n":22589,"o":12.13,"t":"2026-10-15T04:00:00Z","v":2018088,"vw":12.712285},{"c":12.61,"h":13.38,"l":12.26,"n":21984,"o":13.2,"t":"2026-10-16T04:00:00Z","v":1515482,"vw":12.582905},{"c":13.22,"h":13.305,"l":12.59,"n":14464,"o":12.76,"t":"2026-10-19T04:00:00Z","v":1008336,"vw":13.115692},{"c":13.22,"h":13.43,"l":12.745,"n":17647,"o":13.09,"t":"2026-10-20T04:00:00Z","v":1275826,"vw":13.190835},{"c":13.51,"h":14.06,"l":13.21,"n":20162,"o":13.24,"t":"2026-10-21T04:00:00Z","v":1628842,"vw":13.660101},{"c":14.73,"h":14.77,"l":13.6254,"n":21759,"o":13.78,"t":"2026-10-22T04:00:00Z","v":2137843,"vw":14.343973}],"volatilityBars":[{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-09-21T08:00:00Z","v":119,"vw":11.89},{"c":12.2,"h":12.2,"l":12.16,"n":9,"o":12.16,"t":"2026-09-21T11:00:00Z","v":5000,"vw":12.195148},{"c":12.23,"h":12.23,"l":12.22,"n":4,"o":12.22,"t":"2026-09-21T11:30:00Z","v":10000,"vw":12.229401},{"c":12.23,"h":12.23,"l":12.21,"n":5,"o":12.216,"t":"2026-09-21T12:00:00Z","v":5000,"vw":12.220953},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-09-21T12:45:00Z","v":300,"vw":12.12},{"c":12.295,"h":12.295,"l":11.9,"n":777,"o":12.07,"t":"2026-09-21T13:30:00Z","v":94252,"vw":12.075656},{"c":12.345,"h":12.45,"l":12.26,"n":423,"o":12.295,"t":"2026-09-21T13:45:00Z","v":32308,"vw":12.332386},{"c":12.39,"h":12.568,"l":12.345,"n":628,"o":12.36,"t":"2026-09-21T14:00:00Z","v":61278,"vw":12.449137},{"c":12.36,"h":12.41,"l":12.29,"n":544,"o":12.38,"t":"2026-09-21T14:15:00Z","v":31267,"vw":12.33636},{"c":12.39,"h":12.43,"l":12.34,"n":482,"o":12.34,"t":"2026-09-21T14:30:00Z","v":30218,"vw":12.382129},{"c":12.39,"h":12.43,"l":12.37,"n":322,"o":12.39,"t":"2026-09-21T14:45:00Z","v":12042,"vw":12.405156},{"c":12.36,"h":12.44,"l":12.36,"n":574,"o":12.38,"t":"2026-09-21T15:00:00Z","v":41928,"vw":12.401336},{"c":12.29,"h":12.36,"l":12.275,"n":428,"o":12.35,"t":"2026-09-21T15:15:00Z","v":27398,"vw":12.318301},{"c":12.415,"h":12.42,"l":12.29,"n":382,"o":12.29,"t":"2026-09-21T15:30:00Z","v":18728,"vw":12.35487},{"c":12.49,"h":12.51,"l":12.415,"n":420,"o":12.415,"t":"2026-09-21T15:45:00Z","v":26328,"vw":12.476629},{"c":12.295,"h":12.51,"l":12.26,"n":759,"o":12.4992,"t":"2026-09-21T16:00:00Z","v":58999,"vw":12.347311},{"c":12.275,"h":12.305,"l":12.26,"n":415,"o":12.295,"t":"2026-09-21T16:15:00Z","v":18261,"vw":12.283114},{"c":12.26,"h":12.28,"l":12.24,"n":316,"o":12.27,"t":"2026-09-21T16:30:00Z","v":24987,"vw":12.267585},{"c":12.19,"h":12.22,"l":12.165,"n":381,"o":12.22,"t":"2026-09-21T16:45:00Z","v":25229,"vw":12.205491},{"c":12.13,"h":12.18,"l":12.1,"n":451,"o":12.18,"t":"2026-09-21T17:00:00Z","v":109607,"vw":12.106167},{"c":12.145,"h":12.15,"l":12.11,"n":413,"o":12.13,"t":"2026-09-21T17:15:00Z","v":18986,"vw":12.134771},{"c":12.12,"h":12.15,"l":12.1,"n":445,"o":12.1403,"t":"2026-09-21T17:30:00Z","v":20549,"vw":12.123688},{"c":12.11,"h":12.14,"l":12.095,"n":441,"o":12.125,"t":"2026-09-21T17:45:00Z","v":19118,"vw":12.120419},{"c":12.12,"h":12.1434,"l":12.11,"n":375,"o":12.11,"t":"2026-09-21T18:00:00Z","v":15573,"vw":12.124384},{"c":12.145,"h":12.145,"l":12.11,"n":317,"o":12.13,"t":"2026-09-21T18:15:00Z","v":13415,"vw":12.126282},{"c":12.1799,"h":12.1799,"l":12.135,"n":501,"o":12.14,"t":"2026-09-21T18:30:00Z","v":18200,"vw":12.15127},{"c":12.205,"h":12.22,"l":12.15,"n":372,"o":12.17,"t":"2026-09-21T18:45:00Z","v":14741,"vw":12.181224},{"c":12.19,"h":12.225,"l":12.175,"n":656,"o":12.205,"t":"2026-09-21T19:00:00Z","v":37382,"vw":12.196736},{"c":12.375,"h":12.39,"l":12.12,"n":1455,"o":12.19,"t":"2026-09-21T19:15:00Z","v":178469,"vw":12.190803},{"c":12.41,"h":12.41,"l":12.34,"n":1324,"o":12.37,"t":"2026-09-21T19:30:00Z","v":82942,"vw":12.376094},{"c":12.465,"h":12.485,"l":12.39,"n":3081,"o":12.405,"t":"2026-09-21T19:45:00Z","v":207783,"vw":12.444915},{"c":12.47,"h":12.47,"l":12.47,"n":17,"o":12.47,"t":"2026-09-21T20:00:00Z","v":183488,"vw":12.47},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-21T20:30:00Z","v":2701,"vw":12.47},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-09-21T21:15:00Z","v":540,"vw":12.3},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-22T10:30:00Z","v":500,"vw":12.6},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-09-22T11:00:00Z","v":251,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-22T11:15:00Z","v":700,"vw":12.5},{"c":12.5,"h":12.54,"l":12.5,"n":23,"o":12.5,"t":"2026-09-22T11:45:00Z","v":1506,"vw":12.507273},{"c":12.6,"h":12.6,"l":12.52,"n":3,"o":12.52,"t":"2026-09-22T12:00:00Z","v":2350,"vw":12.596596},{"c":12.52,"h":12.55,"l":12.51,"n":12,"o":12.55,"t":"2026-09-22T12:15:00Z","v":2000,"vw":12.528112},{"c":12.56,"h":12.56,"l":12.55,"n":11,"o":12.55,"t":"2026-09-22T12:30:00Z","v":633,"vw":12.556234},{"c":12.75,"h":12.75,"l":12.69,"n":15,"o":12.71,"t":"2026-09-22T13:15:00Z","v":1260,"vw":12.704858},{"c":12.365,"h":12.83,"l":12.365,"n":416,"o":12.79,"t":"2026-09-22T13:30:00Z","v":72118,"vw":12.647626},{"c":12.29,"h":12.355,"l":12.1499,"n":452,"o":12.3206,"t":"2026-09-22T13:45:00Z","v":33251,"vw":12.25331},{"c":12.325,"h":12.4297,"l":12.29,"n":735,"o":12.29,"t":"2026-09-22T14:00:00Z","v":47854,"vw":12.350316},{"c":12.36,"h":12.5199,"l":12.325,"n":760,"o":12.325,"t":"2026-09-22T14:15:00Z","v":36997,"vw":12.408969},{"c":12.37,"h":12.4185,"l":12.285,"n":572,"o":12.375,"t":"2026-09-22T14:30:00Z","v":63445,"vw":12.344802},{"c":12.28,"h":12.36,"l":12.27,"n":349,"o":12.36,"t":"2026-09-22T14:45:00Z","v":31606,"vw":12.31572},{"c":12.28,"h":12.33,"l":12.25,"n":475,"o":12.29,"t":"2026-09-22T15:00:00Z","v":30488,"vw":12.275465},{"c":12.265,"h":12.2996,"l":12.22,"n":456,"o":12.29,"t":"2026-09-22T15:15:00Z","v":22609,"vw":12.25164},{"c":12.24,"h":12.27,"l":12.23,"n":254,"o":12.25,"t":"2026-09-22T15:30:00Z","v":8218,"vw":12.248534},{"c":12.195,"h":12.23,"l":12.18,"n":367,"o":12.23,"t":"2026-09-22T15:45:00Z","v":25218,"vw":12.195673},{"c":12.08,"h":12.195,"l":12.05,"n":464,"o":12.195,"t":"2026-09-22T16:00:00Z","v":31841,"vw":12.115878},{"c":12.2,"h":12.2,"l":12.1,"n":381,"o":12.1,"t":"2026-09-22T16:15:00Z","v":16321,"vw":12.127791},{"c":12.3,"h":12.3,"l":12.19,"n":447,"o":12.2,"t":"2026-09-22T16:30:00Z","v":24927,"vw":12.256691},{"c":12.35,"h":12.36,"l":12.29,"n":525,"o":12.31,"t":"2026-09-22T16:45:00Z","v":30625,"vw":12.324876},{"c":12.38,"h":12.38,"l":12.3103,"n":395,"o":12.35,"t":"2026-09-22T17:00:00Z","v":37914,"vw":12.34597},{"c":12.45,"h":12.46,"l":12.38,"n":407,"o":12.38,"t":"2026-09-22T17:15:00Z","v":25247,"vw":12.428967},{"c":12.44,"h":12.46,"l":12.4,"n":427,"o":12.455,"t":"2026-09-22T17:30:00Z","v":17100,"vw":12.420188},{"c":12.55,"h":12.55,"l":12.405,"n":668,"o":12.45,"t":"2026-09-22T17:45:00Z","v":42434,"vw":12.487385},{"c":12.57,"h":12.58,"l":12.465,"n":618,"o":12.56,"t":"2026-09-22T18:00:00Z","v":38518,"vw":12.514365},{"c":12.61,"h":12.67,"l":12.57,"n":560,"o":12.57,"t":"2026-09-22T18:15:00Z","v":26390,"vw":12.626956},{"c":12.76,"h":12.76,"l":12.62,"n":752,"o":12.62,"t":"2026-09-22T18:30:00Z","v":26293,"vw":12.690009},{"c":12.67,"h":12.76,"l":12.63,"n":736,"o":12.76,"t":"2026-09-22T18:45:00Z","v":30855,"vw":12.70679},{"c":12.6383,"h":12.67,"l":12.61,"n":776,"o":12.66,"t":"2026-09-22T19:00:00Z","v":32645,"vw":12.644715},{"c":12.808,"h":12.83,"l":12.64,"n":1254,"o":12.64,"t":"2026-09-22T19:15:00Z","v":74904,"vw":12.754318},{"c":12.885,"h":12.885,"l":12.76,"n":1267,"o":12.805,"t":"2026-09-22T19:30:00Z","v":63340,"vw":12.817198},{"c":12.85,"h":12.925,"l":12.81,"n":4067,"o":12.885,"t":"2026-09-22T19:45:00Z","v":294617,"vw":12.862499},{"c":12.85,"h":12.85,"l":12.85,"n":33,"o":12.85,"t":"2026-09-22T20:00:00Z","v":549939,"vw":12.85},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-09-22T20:15:00Z","v":130,"vw":12.8},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-22T20:30:00Z","v":1200,"vw":12.85},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-09-22T21:00:00Z","v":2000,"vw":12.78},{"c":12.8437,"h":12.8437,"l":12.8437,"n":1,"o":12.8437,"t":"2026-09-22T21:45:00Z","v":100,"vw":12.8437},{"c":12.7085,"h":12.7085,"l":12.7085,"n":1,"o":12.7085,"t":"2026-09-22T22:45:00Z","v":1001,"vw":12.7085},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-09-23T09:00:00Z","v":250,"vw":12.86},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-09-23T10:15:00Z","v":250,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-09-23T10:30:00Z","v":250,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-09-23T12:30:00Z","v":200,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-09-23T13:00:00Z","v":2482,"vw":12.87},{"c":12.89,"h":12.9,"l":12.89,"n":13,"o":12.9,"t":"2026-09-23T13:15:00Z","v":5726,"vw":12.898756},{"c":12.84,"h":13.11,"l":12.63,"n":561,"o":13.04,"t":"2026-09-23T13:30:00Z","v":93453,"vw":12.960091},{"c":12.79,"h":12.97,"l":12.7774,"n":433,"o":12.83,"t":"2026-09-23T13:45:00Z","v":40313,"vw":12.892425},{"c":12.455,"h":12.81,"l":12.41,"n":481,"o":12.76,"t":"2026-09-23T14:00:00Z","v":63453,"vw":12.636417},{"c":12.43,"h":12.56,"l":12.425,"n":431,"o":12.48,"t":"2026-09-23T14:15:00Z","v":30732,"vw":12.502476},{"c":12.705,"h":12.71,"l":12.47,"n":403,"o":12.47,"t":"2026-09-23T14:30:00Z","v":21453,"vw":12.598622},{"c":12.96,"h":12.98,"l":12.69,"n":653,"o":12.71,"t":"2026-09-23T14:45:00Z","v":56111,"vw":12.868223},{"c":12.85,"h":12.978,"l":12.85,"n":376,"o":12.968,"t":"2026-09-23T15:00:00Z","v":43973,"vw":12.931838},{"c":13.05,"h":13.11,"l":12.89,"n":589,"o":12.89,"t":"2026-09-23T15:15:00Z","v":68663,"vw":13.031696},{"c":13.1,"h":13.18,"l":13.0301,"n":707,"o":13.07,"t":"2026-09-23T15:30:00Z","v":105489,"vw":13.126133},{"c":13.13,"h":13.14,"l":13.09,"n":391,"o":13.1,"t":"2026-09-23T15:45:00Z","v":33596,"vw":13.116264},{"c":13.09,"h":13.14,"l":13.04,"n":319,"o":13.12,"t":"2026-09-23T16:00:00Z","v":21446,"vw":13.086137},{"c":13.06,"h":13.13,"l":13.06,"n":302,"o":13.085,"t":"2026-09-23T16:15:00Z","v":11289,"vw":13.099006},{"c":12.965,"h":13.09,"l":12.945,"n":387,"o":13.075,"t":"2026-09-23T16:30:00Z","v":17873,"vw":12.996312},{"c":13.08,"h":13.09,"l":12.92,"n":518,"o":12.965,"t":"2026-09-23T16:45:00Z","v":29196,"vw":13.00172},{"c":13.09,"h":13.135,"l":13.015,"n":624,"o":13.08,"t":"2026-09-23T17:00:00Z","v":61745,"vw":13.085308},{"c":13,"h":13.16,"l":13,"n":435,"o":13.1,"t":"2026-09-23T17:15:00Z","v":36374,"vw":13.121411},{"c":12.92,"h":13,"l":12.88,"n":368,"o":13,"t":"2026-09-23T17:30:00Z","v":17840,"vw":12.93319},{"c":13.04,"h":13.21,"l":12.89,"n":565,"o":12.9,"t":"2026-09-23T17:45:00Z","v":39945,"vw":13.079075},{"c":13.095,"h":13.12,"l":13.03,"n":416,"o":13.06,"t":"2026-09-23T18:00:00Z","v":25732,"vw":13.089091},{"c":13.14,"h":13.185,"l":13.08,"n":607,"o":13.095,"t":"2026-09-23T18:15:00Z","v":35258,"vw":13.118793},{"c":13.085,"h":13.14,"l":13.075,"n":338,"o":13.14,"t":"2026-09-23T18:30:00Z","v":13266,"vw":13.096851},{"c":13.035,"h":13.09,"l":13.03,"n":361,"o":13.07,"t":"2026-09-23T18:45:00Z","v":26632,"vw":13.051989},{"c":13.01,"h":13.04,"l":12.99,"n":524,"o":13.04,"t":"2026-09-23T19:00:00Z","v":24091,"vw":13.012241},{"c":13.035,"h":13.04,"l":12.985,"n":602,"o":13.015,"t":"2026-09-23T19:15:00Z","v":39288,"vw":13.010458},{"c":13.05,"h":13.08,"l":13.015,"n":766,"o":13.04,"t":"2026-09-23T19:30:00Z","v":44971,"vw":13.053365},{"c":13.08,"h":13.12,"l":13.035,"n":2253,"o":13.05,"t":"2026-09-23T19:45:00Z","v":155851,"vw":13.079842},{"c":13,"h":13.09,"l":13,"n":35,"o":13.09,"t":"2026-09-23T20:00:00Z","v":171419,"vw":13.089874},{"c":13.06,"h":13.08,"l":13.06,"n":9,"o":13.08,"t":"2026-09-23T20:15:00Z","v":1481,"vw":13.064733},{"c":13.09,"h":13.09,"l":13.06,"n":4,"o":13.06,"t":"2026-09-23T20:30:00Z","v":2828,"vw":13.086734},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-23T22:45:00Z","v":1000,"vw":13.1},{"c":12.964,"h":12.964,"l":12.964,"n":1,"o":12.964,"t":"2026-09-23T23:15:00Z","v":100,"vw":12.964},{"c":12.96,"h":12.97,"l":12.96,"n":2,"o":12.97,"t":"2026-09-24T08:30:00Z","v":400,"vw":12.965},{"c":12.88,"h":12.89,"l":12.87,"n":29,"o":12.89,"t":"2026-09-24T10:15:00Z","v":1000,"vw":12.878212},{"c":12.87,"h":12.87,"l":12.87,"n":8,"o":12.87,"t":"2026-09-24T10:30:00Z","v":345,"vw":12.87},{"c":12.89,"h":13.08,"l":12.88,"n":15,"o":13.08,"t":"2026-09-24T11:00:00Z","v":793,"vw":12.95037},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-09-24T11:15:00Z","v":1000,"vw":12.84},{"c":13.055,"h":13.1899,"l":12.93,"n":347,"o":13.05,"t":"2026-09-24T13:30:00Z","v":48458,"vw":13.058358},{"c":12.9,"h":13.064,"l":12.7701,"n":290,"o":13.055,"t":"2026-09-24T13:45:00Z","v":36052,"vw":12.871572},{"c":12.9,"h":12.91,"l":12.83,"n":402,"o":12.895,"t":"2026-09-24T14:00:00Z","v":21626,"vw":12.864785},{"c":12.75,"h":12.95,"l":12.6601,"n":708,"o":12.88,"t":"2026-09-24T14:15:00Z","v":38570,"vw":12.752187},{"c":12.9,"h":12.92,"l":12.72,"n":451,"o":12.76,"t":"2026-09-24T14:30:00Z","v":15648,"vw":12.80935},{"c":12.91,"h":12.94,"l":12.9,"n":311,"o":12.92,"t":"2026-09-24T14:45:00Z","v":8294,"vw":12.919575},{"c":12.95,"h":12.995,"l":12.9001,"n":349,"o":12.9001,"t":"2026-09-24T15:00:00Z","v":10483,"vw":12.951417},{"c":12.9,"h":12.985,"l":12.885,"n":364,"o":12.96,"t":"2026-09-24T15:15:00Z","v":15676,"vw":12.932834},{"c":12.93,"h":13.04,"l":12.91,"n":560,"o":12.91,"t":"2026-09-24T15:30:00Z","v":34644,"vw":12.994971},{"c":12.98,"h":13.01,"l":12.925,"n":409,"o":12.94,"t":"2026-09-24T15:45:00Z","v":14187,"vw":12.973656},{"c":12.98,"h":12.98,"l":12.9304,"n":336,"o":12.98,"t":"2026-09-24T16:00:00Z","v":9770,"vw":12.961536},{"c":13.08,"h":13.08,"l":12.97,"n":623,"o":12.98,"t":"2026-09-24T16:15:00Z","v":25166,"vw":13.017261},{"c":13.13,"h":13.21,"l":13.069,"n":737,"o":13.08,"t":"2026-09-24T16:30:00Z","v":57225,"vw":13.13434},{"c":13.14,"h":13.25,"l":13.14,"n":489,"o":13.15,"t":"2026-09-24T16:45:00Z","v":44341,"vw":13.210892},{"c":13.045,"h":13.14,"l":12.98,"n":430,"o":13.13,"t":"2026-09-24T17:00:00Z","v":19171,"vw":13.03276},{"c":13.035,"h":13.09,"l":13.025,"n":352,"o":13.045,"t":"2026-09-24T17:15:00Z","v":11373,"vw":13.054369},{"c":13.03,"h":13.04,"l":12.94,"n":450,"o":13.04,"t":"2026-09-24T17:30:00Z","v":20503,"vw":12.98689},{"c":12.955,"h":13.02,"l":12.94,"n":473,"o":13.02,"t":"2026-09-24T17:45:00Z","v":18455,"vw":12.977749},{"c":12.8845,"h":12.955,"l":12.8845,"n":477,"o":12.955,"t":"2026-09-24T18:00:00Z","v":34243,"vw":12.918858},{"c":12.97,"h":12.97,"l":12.9,"n":521,"o":12.9,"t":"2026-09-24T18:15:00Z","v":17650,"vw":12.939988},{"c":12.965,"h":12.99,"l":12.9048,"n":821,"o":12.97,"t":"2026-09-24T18:30:00Z","v":46727,"vw":12.957971},{"c":13.025,"h":13.03,"l":12.96,"n":382,"o":12.97,"t":"2026-09-24T18:45:00Z","v":13265,"vw":13.013775},{"c":12.96,"h":13.02,"l":12.96,"n":630,"o":13.02,"t":"2026-09-24T19:00:00Z","v":22620,"vw":12.983965},{"c":12.9165,"h":12.9758,"l":12.905,"n":724,"o":12.96,"t":"2026-09-24T19:15:00Z","v":30432,"vw":12.944169},{"c":12.82,"h":12.91,"l":12.82,"n":1111,"o":12.91,"t":"2026-09-24T19:30:00Z","v":66889,"vw":12.858627},{"c":12.86,"h":12.96,"l":12.79,"n":2931,"o":12.815,"t":"2026-09-24T19:45:00Z","v":195729,"vw":12.859842},{"c":12.8,"h":12.85,"l":12.8,"n":32,"o":12.85,"t":"2026-09-24T20:00:00Z","v":156315,"vw":12.849872},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-24T20:30:00Z","v":6490,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-24T21:00:00Z","v":1445,"vw":12.85},{"c":13,"h":13,"l":12.9,"n":20,"o":12.99,"t":"2026-09-25T12:45:00Z","v":8433,"vw":12.997294},{"c":12.565,"h":12.83,"l":12.45,"n":418,"o":12.83,"t":"2026-09-25T13:30:00Z","v":35271,"vw":12.614395},{"c":12.44,"h":12.62,"l":12.41,"n":452,"o":12.565,"t":"2026-09-25T13:45:00Z","v":55773,"vw":12.490244},{"c":12.25,"h":12.4423,"l":12.195,"n":777,"o":12.42,"t":"2026-09-25T14:00:00Z","v":68747,"vw":12.28959},{"c":12.41,"h":12.41,"l":12.21,"n":323,"o":12.22,"t":"2026-09-25T14:15:00Z","v":18269,"vw":12.30566},{"c":12.16,"h":12.37,"l":12.145,"n":662,"o":12.37,"t":"2026-09-25T14:30:00Z","v":61933,"vw":12.213275},{"c":12.27,"h":12.27,"l":12.14,"n":416,"o":12.15,"t":"2026-09-25T14:45:00Z","v":39108,"vw":12.185327},{"c":12.3039,"h":12.39,"l":12.23,"n":288,"o":12.27,"t":"2026-09-25T15:00:00Z","v":16991,"vw":12.335994},{"c":12.18,"h":12.31,"l":12.1542,"n":289,"o":12.28,"t":"2026-09-25T15:15:00Z","v":21704,"vw":12.237756},{"c":12,"h":12.23,"l":11.99,"n":628,"o":12.19,"t":"2026-09-25T15:30:00Z","v":62769,"vw":12.114402},{"c":12.165,"h":12.18,"l":11.99,"n":440,"o":11.99,"t":"2026-09-25T15:45:00Z","v":35638,"vw":12.061564},{"c":12.13,"h":12.21,"l":12.09,"n":436,"o":12.16,"t":"2026-09-25T16:00:00Z","v":34214,"vw":12.137696},{"c":12.14,"h":12.175,"l":12.09,"n":569,"o":12.15,"t":"2026-09-25T16:15:00Z","v":35233,"vw":12.126046},{"c":12.165,"h":12.18,"l":12.0301,"n":257,"o":12.16,"t":"2026-09-25T16:30:00Z","v":19809,"vw":12.106614},{"c":12.055,"h":12.16,"l":12.03,"n":454,"o":12.16,"t":"2026-09-25T16:45:00Z","v":41509,"vw":12.085742},{"c":12.075,"h":12.08,"l":12.06,"n":251,"o":12.06,"t":"2026-09-25T17:00:00Z","v":11732,"vw":12.068501},{"c":12.1,"h":12.13,"l":12.062,"n":330,"o":12.08,"t":"2026-09-25T17:15:00Z","v":14526,"vw":12.097412},{"c":12.095,"h":12.15,"l":12.095,"n":475,"o":12.1,"t":"2026-09-25T17:30:00Z","v":33493,"vw":12.116524},{"c":12.11,"h":12.125,"l":12.0901,"n":189,"o":12.095,"t":"2026-09-25T17:45:00Z","v":9875,"vw":12.107071},{"c":12.07,"h":12.11,"l":12.055,"n":456,"o":12.11,"t":"2026-09-25T18:00:00Z","v":31303,"vw":12.067484},{"c":12.09,"h":12.1,"l":12.04,"n":607,"o":12.06,"t":"2026-09-25T18:15:00Z","v":35215,"vw":12.07367},{"c":12.045,"h":12.09,"l":12.02,"n":715,"o":12.09,"t":"2026-09-25T18:30:00Z","v":50531,"vw":12.049454},{"c":12.06,"h":12.095,"l":12.045,"n":538,"o":12.045,"t":"2026-09-25T18:45:00Z","v":23700,"vw":12.064264},{"c":11.89,"h":12.08,"l":11.89,"n":1399,"o":12.07,"t":"2026-09-25T19:00:00Z","v":182137,"vw":11.958556},{"c":11.805,"h":11.89,"l":11.79,"n":1082,"o":11.89,"t":"2026-09-25T19:15:00Z","v":103325,"vw":11.850606},{"c":11.77,"h":11.88,"l":11.72,"n":2007,"o":11.805,"t":"2026-09-25T19:30:00Z","v":171682,"vw":11.814972},{"c":11.61,"h":11.84,"l":11.595,"n":3820,"o":11.775,"t":"2026-09-25T19:45:00Z","v":334616,"vw":11.673016},{"c":11.68,"h":11.68,"l":11.62,"n":38,"o":11.62,"t":"2026-09-25T20:00:00Z","v":218465,"vw":11.620568},{"c":11.816,"h":11.8164,"l":11.61,"n":7,"o":11.63,"t":"2026-09-25T20:15:00Z","v":802,"vw":11.715998},{"c":11.6067,"h":11.62,"l":11.6067,"n":2,"o":11.62,"t":"2026-09-25T20:30:00Z","v":5396,"vw":11.619384},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-25T20:45:00Z","v":200,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-25T21:00:00Z","v":1000,"vw":11.6},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-09-25T22:30:00Z","v":600,"vw":11.66},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-25T22:45:00Z","v":4488,"vw":11.7},{"c":11.867,"h":11.867,"l":11.867,"n":1,"o":11.867,"t":"2026-09-25T23:30:00Z","v":1000,"vw":11.867},{"c":11.59,"h":11.6,"l":11.59,"n":3,"o":11.6,"t":"2026-09-28T08:00:00Z","v":381,"vw":11.596024},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-28T08:45:00Z","v":100,"vw":11.5},{"c":11.5,"h":11.55,"l":11.5,"n":29,"o":11.55,"t":"2026-09-28T09:00:00Z","v":825,"vw":11.508306},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-28T09:30:00Z","v":111,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-09-28T10:30:00Z","v":450,"vw":11.39},{"c":11.49,"h":11.5,"l":11.438,"n":6,"o":11.5,"t":"2026-09-28T11:00:00Z","v":954,"vw":11.479151},{"c":11.499,"h":11.499,"l":11.499,"n":1,"o":11.499,"t":"2026-09-28T11:30:00Z","v":400,"vw":11.499},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-09-28T12:00:00Z","v":202,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-09-28T12:15:00Z","v":2172,"vw":11.49},{"c":11.13,"h":11.32,"l":11.13,"n":3,"o":11.32,"t":"2026-09-28T12:30:00Z","v":1170,"vw":11.157468},{"c":11.16,"h":11.35,"l":11.15,"n":9,"o":11.35,"t":"2026-09-28T12:45:00Z","v":2225,"vw":11.250714},{"c":11.31,"h":11.35,"l":11.31,"n":2,"o":11.35,"t":"2026-09-28T13:00:00Z","v":500,"vw":11.318},{"c":11.45,"h":11.5172,"l":11.13,"n":421,"o":11.13,"t":"2026-09-28T13:30:00Z","v":69473,"vw":11.306115},{"c":11.46,"h":11.46,"l":11.27,"n":367,"o":11.42,"t":"2026-09-28T13:45:00Z","v":39963,"vw":11.327317},{"c":11.46,"h":11.54,"l":11.44,"n":419,"o":11.49,"t":"2026-09-28T14:00:00Z","v":32274,"vw":11.494592},{"c":11.35,"h":11.51,"l":11.35,"n":495,"o":11.46,"t":"2026-09-28T14:15:00Z","v":29167,"vw":11.440258},{"c":11.33,"h":11.37,"l":11.29,"n":364,"o":11.37,"t":"2026-09-28T14:30:00Z","v":16908,"vw":11.321904},{"c":11.51,"h":11.54,"l":11.27,"n":798,"o":11.31,"t":"2026-09-28T14:45:00Z","v":63790,"vw":11.432425},{"c":11.71,"h":11.77,"l":11.53,"n":611,"o":11.53,"t":"2026-09-28T15:00:00Z","v":29803,"vw":11.615723},{"c":11.96,"h":11.98,"l":11.72,"n":645,"o":11.72,"t":"2026-09-28T15:15:00Z","v":41855,"vw":11.871584},{"c":11.875,"h":11.95,"l":11.79,"n":380,"o":11.945,"t":"2026-09-28T15:30:00Z","v":17594,"vw":11.864559},{"c":11.895,"h":11.945,"l":11.86,"n":259,"o":11.875,"t":"2026-09-28T15:45:00Z","v":12029,"vw":11.89832},{"c":11.8,"h":11.895,"l":11.785,"n":407,"o":11.895,"t":"2026-09-28T16:00:00Z","v":14113,"vw":11.837049},{"c":11.88,"h":11.89,"l":11.79,"n":333,"o":11.79,"t":"2026-09-28T16:15:00Z","v":11918,"vw":11.848219},{"c":11.825,"h":11.8899,"l":11.8,"n":243,"o":11.83,"t":"2026-09-28T16:30:00Z","v":9326,"vw":11.834222},{"c":11.755,"h":11.84,"l":11.74,"n":306,"o":11.84,"t":"2026-09-28T16:45:00Z","v":11978,"vw":11.793125},{"c":11.825,"h":11.86,"l":11.7,"n":447,"o":11.73,"t":"2026-09-28T17:00:00Z","v":20240,"vw":11.759922},{"c":11.81,"h":11.83,"l":11.765,"n":261,"o":11.82,"t":"2026-09-28T17:15:00Z","v":17931,"vw":11.801807},{"c":11.79,"h":11.82,"l":11.76,"n":219,"o":11.81,"t":"2026-09-28T17:30:00Z","v":10198,"vw":11.792094},{"c":11.72,"h":11.785,"l":11.715,"n":285,"o":11.785,"t":"2026-09-28T17:45:00Z","v":13224,"vw":11.743573},{"c":11.775,"h":11.775,"l":11.72,"n":319,"o":11.72,"t":"2026-09-28T18:00:00Z","v":17020,"vw":11.736513},{"c":11.76,"h":11.78,"l":11.75,"n":348,"o":11.7714,"t":"2026-09-28T18:15:00Z","v":15752,"vw":11.768652},{"c":11.78,"h":11.7889,"l":11.745,"n":347,"o":11.76,"t":"2026-09-28T18:30:00Z","v":12906,"vw":11.766572},{"c":11.7423,"h":11.79,"l":11.74,"n":465,"o":11.77,"t":"2026-09-28T18:45:00Z","v":21273,"vw":11.757677},{"c":11.73,"h":11.76,"l":11.7,"n":472,"o":11.72,"t":"2026-09-28T19:00:00Z","v":23210,"vw":11.739766},{"c":11.73,"h":11.785,"l":11.72,"n":453,"o":11.725,"t":"2026-09-28T19:15:00Z","v":22288,"vw":11.759702},{"c":11.755,"h":11.78,"l":11.735,"n":509,"o":11.735,"t":"2026-09-28T19:30:00Z","v":34999,"vw":11.755004},{"c":11.8,"h":11.81,"l":11.74,"n":2345,"o":11.755,"t":"2026-09-28T19:45:00Z","v":125883,"vw":11.767746},{"c":11.8,"h":11.8,"l":11.8,"n":25,"o":11.8,"t":"2026-09-28T20:00:00Z","v":213059,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-28T20:30:00Z","v":4713,"vw":11.8},{"c":11.76,"h":11.79,"l":11.76,"n":3,"o":11.78,"t":"2026-09-28T22:00:00Z","v":531,"vw":11.769416},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-09-28T22:15:00Z","v":190,"vw":11.82},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-09-28T23:00:00Z","v":435,"vw":11.7},{"c":11.7715,"h":11.7715,"l":11.7715,"n":1,"o":11.7715,"t":"2026-09-28T23:45:00Z","v":150,"vw":11.7715},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-29T11:00:00Z","v":200,"vw":11.83},{"c":11.85,"h":11.85,"l":11.82,"n":4,"o":11.82,"t":"2026-09-29T11:45:00Z","v":655,"vw":11.837282},{"c":11.83,"h":11.83,"l":11.82,"n":2,"o":11.82,"t":"2026-09-29T12:15:00Z","v":3843,"vw":11.82026},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-09-29T13:15:00Z","v":100,"vw":11.81},{"c":11.52,"h":11.87,"l":11.485,"n":497,"o":11.78,"t":"2026-09-29T13:30:00Z","v":49425,"vw":11.688629},{"c":11.5508,"h":11.62,"l":11.52,"n":348,"o":11.535,"t":"2026-09-29T13:45:00Z","v":53652,"vw":11.562063},{"c":11.53,"h":11.62,"l":11.495,"n":314,"o":11.56,"t":"2026-09-29T14:00:00Z","v":27512,"vw":11.537703},{"c":11.62,"h":11.655,"l":11.56,"n":312,"o":11.56,"t":"2026-09-29T14:15:00Z","v":19981,"vw":11.613031},{"c":11.51,"h":11.63,"l":11.495,"n":362,"o":11.62,"t":"2026-09-29T14:30:00Z","v":23534,"vw":11.558853},{"c":11.47,"h":11.52,"l":11.4347,"n":309,"o":11.52,"t":"2026-09-29T14:45:00Z","v":15294,"vw":11.476653},{"c":11.49,"h":11.5188,"l":11.43,"n":373,"o":11.48,"t":"2026-09-29T15:00:00Z","v":15405,"vw":11.487772},{"c":11.36,"h":11.505,"l":11.3343,"n":780,"o":11.49,"t":"2026-09-29T15:15:00Z","v":71076,"vw":11.381708},{"c":11.52,"h":11.54,"l":11.36,"n":507,"o":11.37,"t":"2026-09-29T15:30:00Z","v":39773,"vw":11.448144},{"c":11.455,"h":11.515,"l":11.43,"n":405,"o":11.515,"t":"2026-09-29T15:45:00Z","v":22790,"vw":11.472676},{"c":11.465,"h":11.475,"l":11.42,"n":263,"o":11.4492,"t":"2026-09-29T16:00:00Z","v":14480,"vw":11.438973},{"c":11.4562,"h":11.5,"l":11.4562,"n":138,"o":11.46,"t":"2026-09-29T16:15:00Z","v":5964,"vw":11.473621},{"c":11.4,"h":11.46,"l":11.395,"n":351,"o":11.45,"t":"2026-09-29T16:30:00Z","v":18922,"vw":11.4288},{"c":11.41,"h":11.43,"l":11.36,"n":320,"o":11.38,"t":"2026-09-29T16:45:00Z","v":34769,"vw":11.41839},{"c":11.34,"h":11.41,"l":11.34,"n":386,"o":11.405,"t":"2026-09-29T17:00:00Z","v":25552,"vw":11.387976},{"c":11.32,"h":11.38,"l":11.3,"n":280,"o":11.36,"t":"2026-09-29T17:15:00Z","v":17329,"vw":11.355422},{"c":11.35,"h":11.37,"l":11.31,"n":235,"o":11.33,"t":"2026-09-29T17:30:00Z","v":10113,"vw":11.346446},{"c":11.34,"h":11.35,"l":11.3,"n":380,"o":11.33,"t":"2026-09-29T17:45:00Z","v":31076,"vw":11.321924},{"c":11.47,"h":11.47,"l":11.31,"n":590,"o":11.35,"t":"2026-09-29T18:00:00Z","v":58977,"vw":11.38418},{"c":11.53,"h":11.56,"l":11.45,"n":355,"o":11.47,"t":"2026-09-29T18:15:00Z","v":28070,"vw":11.503706},{"c":11.525,"h":11.54,"l":11.47,"n":348,"o":11.51,"t":"2026-09-29T18:30:00Z","v":11261,"vw":11.510899},{"c":11.485,"h":11.54,"l":11.445,"n":450,"o":11.535,"t":"2026-09-29T18:45:00Z","v":14359,"vw":11.498145},{"c":11.55,"h":11.55,"l":11.48,"n":424,"o":11.48,"t":"2026-09-29T19:00:00Z","v":16084,"vw":11.523887},{"c":11.595,"h":11.63,"l":11.54,"n":477,"o":11.55,"t":"2026-09-29T19:15:00Z","v":24208,"vw":11.605825},{"c":11.58,"h":11.6393,"l":11.58,"n":755,"o":11.595,"t":"2026-09-29T19:30:00Z","v":26103,"vw":11.607159},{"c":11.71,"h":11.73,"l":11.57,"n":2406,"o":11.59,"t":"2026-09-29T19:45:00Z","v":143505,"vw":11.666702},{"c":11.705,"h":11.705,"l":11.705,"n":20,"o":11.705,"t":"2026-09-29T20:00:00Z","v":186868,"vw":11.705},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-29T20:15:00Z","v":100,"vw":11.93},{"c":11.705,"h":11.705,"l":11.705,"n":2,"o":11.705,"t":"2026-09-29T20:30:00Z","v":1507,"vw":11.705},{"c":11.7103,"h":11.7103,"l":11.71,"n":5,"o":11.7103,"t":"2026-09-29T23:45:00Z","v":952,"vw":11.710233},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-09-30T11:00:00Z","v":150,"vw":12.04},{"c":11.81,"h":11.89,"l":11.71,"n":27,"o":11.71,"t":"2026-09-30T13:00:00Z","v":4210,"vw":11.767067},{"c":11.71,"h":11.72,"l":11.71,"n":8,"o":11.72,"t":"2026-09-30T13:15:00Z","v":5348,"vw":11.717382},{"c":12.17,"h":12.24,"l":11.705,"n":389,"o":11.88,"t":"2026-09-30T13:30:00Z","v":44500,"vw":12.027026},{"c":12.11,"h":12.2,"l":11.94,"n":401,"o":12.1769,"t":"2026-09-30T13:45:00Z","v":21442,"vw":12.056218},{"c":12.11,"h":12.25,"l":12.081,"n":443,"o":12.12,"t":"2026-09-30T14:00:00Z","v":32606,"vw":12.153502},{"c":12.22,"h":12.333,"l":12.165,"n":388,"o":12.165,"t":"2026-09-30T14:15:00Z","v":14089,"vw":12.243703},{"c":12.275,"h":12.325,"l":12.165,"n":424,"o":12.29,"t":"2026-09-30T14:30:00Z","v":21429,"vw":12.257275},{"c":12.513,"h":12.54,"l":12.2453,"n":569,"o":12.27,"t":"2026-09-30T14:45:00Z","v":53366,"vw":12.405544},{"c":12.56,"h":12.57,"l":12.48,"n":351,"o":12.51,"t":"2026-09-30T15:00:00Z","v":38343,"vw":12.525093},{"c":12.565,"h":12.59,"l":12.54,"n":427,"o":12.555,"t":"2026-09-30T15:15:00Z","v":21533,"vw":12.563084},{"c":12.57,"h":12.59,"l":12.495,"n":432,"o":12.57,"t":"2026-09-30T15:30:00Z","v":20817,"vw":12.557809},{"c":12.505,"h":12.56,"l":12.47,"n":347,"o":12.55,"t":"2026-09-30T15:45:00Z","v":13179,"vw":12.521465},{"c":12.485,"h":12.51,"l":12.41,"n":487,"o":12.48,"t":"2026-09-30T16:00:00Z","v":41586,"vw":12.465871},{"c":12.55,"h":12.595,"l":12.475,"n":509,"o":12.51,"t":"2026-09-30T16:15:00Z","v":34679,"vw":12.541702},{"c":12.5427,"h":12.55,"l":12.47,"n":466,"o":12.53,"t":"2026-09-30T16:30:00Z","v":22509,"vw":12.525038},{"c":12.52,"h":12.55,"l":12.485,"n":321,"o":12.5401,"t":"2026-09-30T16:45:00Z","v":11251,"vw":12.528081},{"c":12.48,"h":12.54,"l":12.48,"n":430,"o":12.515,"t":"2026-09-30T17:00:00Z","v":12580,"vw":12.507217},{"c":12.42,"h":12.47,"l":12.37,"n":420,"o":12.47,"t":"2026-09-30T17:15:00Z","v":17282,"vw":12.406061},{"c":12.41,"h":12.445,"l":12.385,"n":443,"o":12.415,"t":"2026-09-30T17:30:00Z","v":24928,"vw":12.414848},{"c":12.4,"h":12.44,"l":12.385,"n":293,"o":12.385,"t":"2026-09-30T17:45:00Z","v":13052,"vw":12.424932},{"c":12.39,"h":12.52,"l":12.32,"n":592,"o":12.39,"t":"2026-09-30T18:00:00Z","v":42434,"vw":12.426249},{"c":12.39,"h":12.405,"l":12.355,"n":353,"o":12.405,"t":"2026-09-30T18:15:00Z","v":18213,"vw":12.394757},{"c":12.45,"h":12.5,"l":12.41,"n":535,"o":12.42,"t":"2026-09-30T18:30:00Z","v":22833,"vw":12.454351},{"c":12.375,"h":12.44,"l":12.375,"n":424,"o":12.44,"t":"2026-09-30T18:45:00Z","v":36237,"vw":12.402029},{"c":12.41,"h":12.415,"l":12.34,"n":558,"o":12.36,"t":"2026-09-30T19:00:00Z","v":28847,"vw":12.378062},{"c":12.35,"h":12.41,"l":12.35,"n":568,"o":12.41,"t":"2026-09-30T19:15:00Z","v":29337,"vw":12.389876},{"c":12.39,"h":12.42,"l":12.35,"n":711,"o":12.35,"t":"2026-09-30T19:30:00Z","v":35689,"vw":12.398072},{"c":12.22,"h":12.46,"l":12.18,"n":3407,"o":12.4,"t":"2026-09-30T19:45:00Z","v":343663,"vw":12.25147},{"c":12.22,"h":12.22,"l":12.22,"n":29,"o":12.22,"t":"2026-09-30T20:00:00Z","v":478062,"vw":12.22},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-30T20:30:00Z","v":1192,"vw":12.22},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-01T08:30:00Z","v":256,"vw":12.25},{"c":12.22,"h":12.25,"l":12.22,"n":2,"o":12.25,"t":"2026-10-01T09:45:00Z","v":500,"vw":12.235},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-01T11:00:00Z","v":256,"vw":12.25},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-01T11:30:00Z","v":249,"vw":12.46},{"c":12.34,"h":12.45,"l":12.3,"n":76,"o":12.45,"t":"2026-10-01T11:45:00Z","v":8371,"vw":12.405047},{"c":12.31,"h":12.4,"l":12.3,"n":47,"o":12.3,"t":"2026-10-01T12:00:00Z","v":6540,"vw":12.318},{"c":12.29,"h":12.5,"l":12.23,"n":126,"o":12.35,"t":"2026-10-01T13:00:00Z","v":20629,"vw":12.372146},{"c":12.42,"h":12.68,"l":12.37,"n":11,"o":12.37,"t":"2026-10-01T13:15:00Z","v":2518,"vw":12.422393},{"c":12.23,"h":12.62,"l":12.15,"n":356,"o":12.45,"t":"2026-10-01T13:30:00Z","v":39265,"vw":12.327546},{"c":12.43,"h":12.4699,"l":12.17,"n":494,"o":12.28,"t":"2026-10-01T13:45:00Z","v":38326,"vw":12.370378},{"c":12.245,"h":12.425,"l":12.245,"n":680,"o":12.4,"t":"2026-10-01T14:00:00Z","v":43493,"vw":12.340333},{"c":12.2201,"h":12.3,"l":12.2,"n":426,"o":12.26,"t":"2026-10-01T14:15:00Z","v":19988,"vw":12.270898},{"c":12.04,"h":12.235,"l":12,"n":476,"o":12.21,"t":"2026-10-01T14:30:00Z","v":30588,"vw":12.08246},{"c":11.97,"h":12.02,"l":11.9344,"n":278,"o":12,"t":"2026-10-01T14:45:00Z","v":20819,"vw":11.985097},{"c":11.93,"h":12.01,"l":11.87,"n":583,"o":11.96,"t":"2026-10-01T15:00:00Z","v":25746,"vw":11.940886},{"c":11.915,"h":11.98,"l":11.83,"n":699,"o":11.93,"t":"2026-10-01T15:15:00Z","v":43768,"vw":11.899788},{"c":11.94,"h":11.94,"l":11.855,"n":618,"o":11.9,"t":"2026-10-01T15:30:00Z","v":24873,"vw":11.895405},{"c":11.97,"h":11.99,"l":11.93,"n":529,"o":11.95,"t":"2026-10-01T15:45:00Z","v":18611,"vw":11.954654},{"c":11.95,"h":11.99,"l":11.92,"n":482,"o":11.935,"t":"2026-10-01T16:00:00Z","v":20567,"vw":11.950497},{"c":11.96,"h":11.995,"l":11.91,"n":483,"o":11.95,"t":"2026-10-01T16:15:00Z","v":16532,"vw":11.961214},{"c":11.955,"h":11.9979,"l":11.94,"n":372,"o":11.94,"t":"2026-10-01T16:30:00Z","v":13454,"vw":11.969893},{"c":11.93,"h":11.955,"l":11.91,"n":356,"o":11.95,"t":"2026-10-01T16:45:00Z","v":18036,"vw":11.939414},{"c":12.01,"h":12.045,"l":11.94,"n":535,"o":11.94,"t":"2026-10-01T17:00:00Z","v":24536,"vw":12.010466},{"c":12.105,"h":12.11,"l":12.015,"n":503,"o":12.03,"t":"2026-10-01T17:15:00Z","v":26231,"vw":12.066252},{"c":12.12,"h":12.14,"l":12.09,"n":502,"o":12.11,"t":"2026-10-01T17:30:00Z","v":17222,"vw":12.113086},{"c":12.18,"h":12.211,"l":12.14,"n":432,"o":12.14,"t":"2026-10-01T17:45:00Z","v":19603,"vw":12.170832},{"c":12.155,"h":12.2,"l":12.13,"n":506,"o":12.19,"t":"2026-10-01T18:00:00Z","v":15405,"vw":12.16859},{"c":12.205,"h":12.21,"l":12.15,"n":426,"o":12.155,"t":"2026-10-01T18:15:00Z","v":24872,"vw":12.176567},{"c":12.115,"h":12.205,"l":12.11,"n":446,"o":12.205,"t":"2026-10-01T18:30:00Z","v":27638,"vw":12.156776},{"c":12.15,"h":12.15,"l":12.06,"n":442,"o":12.11,"t":"2026-10-01T18:45:00Z","v":22347,"vw":12.100479},{"c":12.12,"h":12.15,"l":12.09,"n":476,"o":12.15,"t":"2026-10-01T19:00:00Z","v":18024,"vw":12.11602},{"c":12.265,"h":12.27,"l":12.11,"n":594,"o":12.11,"t":"2026-10-01T19:15:00Z","v":40178,"vw":12.189514},{"c":12.14,"h":12.27,"l":12.135,"n":746,"o":12.265,"t":"2026-10-01T19:30:00Z","v":62346,"vw":12.229307},{"c":12.06,"h":12.14,"l":12.01,"n":2846,"o":12.13,"t":"2026-10-01T19:45:00Z","v":260257,"vw":12.05135},{"c":12.06,"h":12.06,"l":12.06,"n":22,"o":12.06,"t":"2026-10-01T20:00:00Z","v":317277,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-01T20:30:00Z","v":1586,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":5,"o":12.06,"t":"2026-10-01T23:30:00Z","v":172,"vw":12.06},{"c":12.05,"h":12.05,"l":12,"n":5,"o":12.04,"t":"2026-10-02T08:00:00Z","v":2500,"vw":12.038},{"c":12.07,"h":12.07,"l":12.07,"n":25,"o":12.07,"t":"2026-10-02T12:15:00Z","v":227,"vw":12.07},{"c":12.3,"h":12.45,"l":12.25,"n":65,"o":12.45,"t":"2026-10-02T13:00:00Z","v":9231,"vw":12.385408},{"c":12.07,"h":12.3,"l":12.07,"n":20,"o":12.17,"t":"2026-10-02T13:15:00Z","v":746,"vw":12.139388},{"c":12.301,"h":12.55,"l":12.17,"n":358,"o":12.17,"t":"2026-10-02T13:30:00Z","v":51840,"vw":12.274946},{"c":12.355,"h":12.38,"l":12.2764,"n":256,"o":12.31,"t":"2026-10-02T13:45:00Z","v":23381,"vw":12.346003},{"c":12.36,"h":12.4499,"l":12.2915,"n":592,"o":12.355,"t":"2026-10-02T14:00:00Z","v":30383,"vw":12.370072},{"c":12.4,"h":12.445,"l":12.331,"n":487,"o":12.34,"t":"2026-10-02T14:15:00Z","v":26798,"vw":12.407526},{"c":12.34,"h":12.42,"l":12.34,"n":322,"o":12.35,"t":"2026-10-02T14:30:00Z","v":8522,"vw":12.38548},{"c":12.335,"h":12.365,"l":12.31,"n":362,"o":12.355,"t":"2026-10-02T14:45:00Z","v":18462,"vw":12.342969},{"c":12.11,"h":12.325,"l":12.07,"n":564,"o":12.325,"t":"2026-10-02T15:00:00Z","v":30076,"vw":12.238352},{"c":12.11,"h":12.11,"l":12.055,"n":450,"o":12.11,"t":"2026-10-02T15:15:00Z","v":20313,"vw":12.082524},{"c":12.14,"h":12.18,"l":12.1,"n":323,"o":12.12,"t":"2026-10-02T15:30:00Z","v":9791,"vw":12.140116},{"c":12.11,"h":12.17,"l":12.1,"n":365,"o":12.15,"t":"2026-10-02T15:45:00Z","v":14164,"vw":12.14176},{"c":12.19,"h":12.21,"l":12.105,"n":336,"o":12.12,"t":"2026-10-02T16:00:00Z","v":8873,"vw":12.176489},{"c":12.13,"h":12.195,"l":12.1275,"n":304,"o":12.185,"t":"2026-10-02T16:15:00Z","v":11414,"vw":12.142952},{"c":12.155,"h":12.17,"l":12.13,"n":226,"o":12.135,"t":"2026-10-02T16:30:00Z","v":5721,"vw":12.151771},{"c":12.13,"h":12.157,"l":12.12,"n":430,"o":12.157,"t":"2026-10-02T16:45:00Z","v":17836,"vw":12.14473},{"c":12.19,"h":12.21,"l":12.1,"n":356,"o":12.14,"t":"2026-10-02T17:00:00Z","v":12785,"vw":12.167651},{"c":12.19,"h":12.23,"l":12.17,"n":394,"o":12.1958,"t":"2026-10-02T17:15:00Z","v":14705,"vw":12.199269},{"c":12.31,"h":12.31,"l":12.18,"n":535,"o":12.18,"t":"2026-10-02T17:30:00Z","v":19885,"vw":12.276276},{"c":12.27,"h":12.31,"l":12.26,"n":382,"o":12.31,"t":"2026-10-02T17:45:00Z","v":17869,"vw":12.27513},{"c":12.25,"h":12.29,"l":12.23,"n":380,"o":12.28,"t":"2026-10-02T18:00:00Z","v":16741,"vw":12.251273},{"c":12.29,"h":12.29,"l":12.24,"n":336,"o":12.24,"t":"2026-10-02T18:15:00Z","v":19861,"vw":12.258664},{"c":12.3,"h":12.315,"l":12.24,"n":356,"o":12.29,"t":"2026-10-02T18:30:00Z","v":19440,"vw":12.278398},{"c":12.295,"h":12.32,"l":12.27,"n":395,"o":12.31,"t":"2026-10-02T18:45:00Z","v":17013,"vw":12.293044},{"c":12.32,"h":12.335,"l":12.28,"n":631,"o":12.3,"t":"2026-10-02T19:00:00Z","v":26277,"vw":12.314381},{"c":12.33,"h":12.34,"l":12.27,"n":788,"o":12.32,"t":"2026-10-02T19:15:00Z","v":44232,"vw":12.3155},{"c":12.355,"h":12.38,"l":12.32,"n":929,"o":12.33,"t":"2026-10-02T19:30:00Z","v":45944,"vw":12.345557},{"c":12.19,"h":12.39,"l":12.16,"n":2862,"o":12.34,"t":"2026-10-02T19:45:00Z","v":250914,"vw":12.22451},{"c":12.19,"h":12.19,"l":12.19,"n":25,"o":12.19,"t":"2026-10-02T20:00:00Z","v":167187,"vw":12.19},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-05T08:00:00Z","v":1000,"vw":12.9},{"c":12.25,"h":12.25,"l":12.25,"n":7,"o":12.25,"t":"2026-10-05T09:45:00Z","v":1010,"vw":12.25},{"c":12.25,"h":12.28,"l":12.25,"n":2,"o":12.28,"t":"2026-10-05T10:15:00Z","v":1099,"vw":12.256824},{"c":12.41,"h":12.41,"l":12.41,"n":3,"o":12.41,"t":"2026-10-05T11:00:00Z","v":500,"vw":12.41},{"c":12.23,"h":12.2305,"l":12.23,"n":3,"o":12.2305,"t":"2026-10-05T11:30:00Z","v":600,"vw":12.230083},{"c":12.0524,"h":12.23,"l":12.0524,"n":11,"o":12.23,"t":"2026-10-05T11:45:00Z","v":1764,"vw":12.128456},{"c":12.35,"h":12.4,"l":12.35,"n":5,"o":12.4,"t":"2026-10-05T12:15:00Z","v":500,"vw":12.374},{"c":12.25,"h":12.35,"l":12.25,"n":26,"o":12.25,"t":"2026-10-05T13:00:00Z","v":4208,"vw":12.345238},{"c":12.35,"h":12.59,"l":12.22,"n":40,"o":12.22,"t":"2026-10-05T13:15:00Z","v":2885,"vw":12.307494},{"c":12.5,"h":12.528,"l":12.19,"n":387,"o":12.355,"t":"2026-10-05T13:30:00Z","v":59593,"vw":12.353706},{"c":12.35,"h":12.51,"l":12.31,"n":340,"o":12.51,"t":"2026-10-05T13:45:00Z","v":35540,"vw":12.418301},{"c":12.49,"h":12.55,"l":12.37,"n":282,"o":12.37,"t":"2026-10-05T14:00:00Z","v":17757,"vw":12.468128},{"c":12.44,"h":12.5387,"l":12.44,"n":306,"o":12.5,"t":"2026-10-05T14:15:00Z","v":19959,"vw":12.485916},{"c":12.413,"h":12.48,"l":12.3415,"n":508,"o":12.45,"t":"2026-10-05T14:30:00Z","v":32204,"vw":12.407703},{"c":12.41,"h":12.528,"l":12.36,"n":299,"o":12.39,"t":"2026-10-05T14:45:00Z","v":24073,"vw":12.446976},{"c":12.42,"h":12.4381,"l":12.35,"n":151,"o":12.39,"t":"2026-10-05T15:00:00Z","v":6047,"vw":12.391282},{"c":12.39,"h":12.45,"l":12.39,"n":162,"o":12.44,"t":"2026-10-05T15:15:00Z","v":6214,"vw":12.431739},{"c":12.37,"h":12.445,"l":12.325,"n":300,"o":12.4099,"t":"2026-10-05T15:30:00Z","v":14255,"vw":12.382815},{"c":12.445,"h":12.45,"l":12.36,"n":233,"o":12.37,"t":"2026-10-05T15:45:00Z","v":10650,"vw":12.408032},{"c":12.41,"h":12.45,"l":12.41,"n":192,"o":12.45,"t":"2026-10-05T16:00:00Z","v":6344,"vw":12.422732},{"c":12.3429,"h":12.4,"l":12.3191,"n":311,"o":12.4,"t":"2026-10-05T16:15:00Z","v":15023,"vw":12.355902},{"c":12.36,"h":12.37,"l":12.34,"n":159,"o":12.36,"t":"2026-10-05T16:30:00Z","v":6578,"vw":12.354901},{"c":12.32,"h":12.395,"l":12.32,"n":223,"o":12.36,"t":"2026-10-05T16:45:00Z","v":8283,"vw":12.371559},{"c":12.37,"h":12.385,"l":12.31,"n":308,"o":12.32,"t":"2026-10-05T17:00:00Z","v":14274,"vw":12.346048},{"c":12.37,"h":12.39,"l":12.36,"n":280,"o":12.365,"t":"2026-10-05T17:15:00Z","v":15083,"vw":12.377101},{"c":12.3952,"h":12.4,"l":12.35,"n":290,"o":12.37,"t":"2026-10-05T17:30:00Z","v":10513,"vw":12.369962},{"c":12.375,"h":12.39,"l":12.37,"n":249,"o":12.37,"t":"2026-10-05T17:45:00Z","v":5316,"vw":12.376193},{"c":12.37,"h":12.4,"l":12.35,"n":357,"o":12.37,"t":"2026-10-05T18:00:00Z","v":13469,"vw":12.373317},{"c":12.385,"h":12.39,"l":12.36,"n":285,"o":12.37,"t":"2026-10-05T18:15:00Z","v":10517,"vw":12.377891},{"c":12.49,"h":12.5,"l":12.38,"n":353,"o":12.38,"t":"2026-10-05T18:30:00Z","v":22059,"vw":12.432039},{"c":12.47,"h":12.495,"l":12.465,"n":319,"o":12.49,"t":"2026-10-05T18:45:00Z","v":12886,"vw":12.479086},{"c":12.425,"h":12.47,"l":12.41,"n":397,"o":12.47,"t":"2026-10-05T19:00:00Z","v":15335,"vw":12.445569},{"c":12.415,"h":12.43,"l":12.38,"n":315,"o":12.42,"t":"2026-10-05T19:15:00Z","v":14258,"vw":12.40072},{"c":12.43,"h":12.48,"l":12.38,"n":1172,"o":12.42,"t":"2026-10-05T19:30:00Z","v":87210,"vw":12.413447},{"c":12.37,"h":12.45,"l":12.29,"n":3872,"o":12.44,"t":"2026-10-05T19:45:00Z","v":381615,"vw":12.357894},{"c":12.38,"h":12.38,"l":12.36,"n":28,"o":12.38,"t":"2026-10-05T20:00:00Z","v":540472,"vw":12.360012},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-06T11:00:00Z","v":4888,"vw":12.5},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-10-06T12:30:00Z","v":820,"vw":12.58},{"c":12.61,"h":12.61,"l":12.55,"n":7,"o":12.55,"t":"2026-10-06T13:15:00Z","v":647,"vw":12.589038},{"c":12.9,"h":13.09,"l":12.59,"n":911,"o":12.59,"t":"2026-10-06T13:30:00Z","v":123498,"vw":12.899422},{"c":12.796,"h":13.02,"l":12.791,"n":505,"o":12.9595,"t":"2026-10-06T13:45:00Z","v":60661,"vw":12.898493},{"c":12.6866,"h":12.82,"l":12.5401,"n":633,"o":12.82,"t":"2026-10-06T14:00:00Z","v":81983,"vw":12.623859},{"c":12.65,"h":12.7253,"l":12.63,"n":319,"o":12.68,"t":"2026-10-06T14:15:00Z","v":14255,"vw":12.673588},{"c":12.615,"h":12.69,"l":12.61,"n":354,"o":12.67,"t":"2026-10-06T14:30:00Z","v":19344,"vw":12.655773},{"c":12.61,"h":12.67,"l":12.61,"n":246,"o":12.615,"t":"2026-10-06T14:45:00Z","v":7249,"vw":12.633442},{"c":12.49,"h":12.6,"l":12.44,"n":402,"o":12.6,"t":"2026-10-06T15:00:00Z","v":35809,"vw":12.514966},{"c":12.4,"h":12.475,"l":12.3633,"n":457,"o":12.47,"t":"2026-10-06T15:15:00Z","v":33948,"vw":12.421445},{"c":12.48,"h":12.485,"l":12.3801,"n":401,"o":12.4239,"t":"2026-10-06T15:30:00Z","v":18517,"vw":12.434576},{"c":12.27,"h":12.52,"l":12.24,"n":616,"o":12.46,"t":"2026-10-06T15:45:00Z","v":52981,"vw":12.354623},{"c":12.175,"h":12.29,"l":12.17,"n":655,"o":12.25,"t":"2026-10-06T16:00:00Z","v":37395,"vw":12.213905},{"c":12.29,"h":12.29,"l":12.17,"n":436,"o":12.19,"t":"2026-10-06T16:15:00Z","v":20845,"vw":12.210035},{"c":12.31,"h":12.325,"l":12.26,"n":439,"o":12.27,"t":"2026-10-06T16:30:00Z","v":13304,"vw":12.291844},{"c":12.235,"h":12.31,"l":12.235,"n":374,"o":12.3,"t":"2026-10-06T16:45:00Z","v":10612,"vw":12.265452},{"c":12.26,"h":12.27,"l":12.23,"n":352,"o":12.24,"t":"2026-10-06T17:00:00Z","v":12101,"vw":12.249846},{"c":12.26,"h":12.285,"l":12.25,"n":358,"o":12.26,"t":"2026-10-06T17:15:00Z","v":13374,"vw":12.260908},{"c":12.19,"h":12.25,"l":12.18,"n":322,"o":12.25,"t":"2026-10-06T17:30:00Z","v":21276,"vw":12.207145},{"c":12.18,"h":12.21,"l":12.16,"n":345,"o":12.1745,"t":"2026-10-06T17:45:00Z","v":18509,"vw":12.179058},{"c":12.18,"h":12.23,"l":12.18,"n":406,"o":12.18,"t":"2026-10-06T18:00:00Z","v":19020,"vw":12.202039},{"c":12.22,"h":12.22,"l":12.165,"n":566,"o":12.17,"t":"2026-10-06T18:15:00Z","v":20633,"vw":12.193074},{"c":12.14,"h":12.21,"l":12.13,"n":569,"o":12.21,"t":"2026-10-06T18:30:00Z","v":33638,"vw":12.150552},{"c":12,"h":12.14,"l":11.95,"n":1027,"o":12.14,"t":"2026-10-06T18:45:00Z","v":70334,"vw":12.045518},{"c":12.03,"h":12.125,"l":12.01,"n":758,"o":12.01,"t":"2026-10-06T19:00:00Z","v":48856,"vw":12.058662},{"c":12.005,"h":12.09,"l":11.96,"n":1120,"o":12.02,"t":"2026-10-06T19:15:00Z","v":86904,"vw":12.030882},{"c":12.18,"h":12.18,"l":12.01,"n":1223,"o":12.01,"t":"2026-10-06T19:30:00Z","v":69273,"vw":12.11252},{"c":12.27,"h":12.35,"l":12.14,"n":2967,"o":12.17,"t":"2026-10-06T19:45:00Z","v":269709,"vw":12.267578},{"c":12.27,"h":12.27,"l":12.27,"n":38,"o":12.27,"t":"2026-10-06T20:00:00Z","v":301432,"vw":12.27},{"c":12.33,"h":12.33,"l":12.33,"n":8,"o":12.33,"t":"2026-10-06T22:45:00Z","v":5030,"vw":12.33},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-07T09:30:00Z","v":428,"vw":12.29},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-07T09:45:00Z","v":206,"vw":12.29},{"c":12.19,"h":12.19,"l":12.19,"n":4,"o":12.19,"t":"2026-10-07T12:30:00Z","v":293,"vw":12.19},{"c":12,"h":12.2,"l":12,"n":12,"o":12.2,"t":"2026-10-07T12:45:00Z","v":1299,"vw":12.138272},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-07T13:15:00Z","v":121,"vw":12.04},{"c":12.11,"h":12.2,"l":11.8804,"n":1606,"o":12.02,"t":"2026-10-07T13:30:00Z","v":157177,"vw":11.998819},{"c":12.09,"h":12.11,"l":12.02,"n":395,"o":12.11,"t":"2026-10-07T13:45:00Z","v":21620,"vw":12.068602},{"c":12.035,"h":12.11,"l":11.995,"n":559,"o":12.09,"t":"2026-10-07T14:00:00Z","v":47067,"vw":12.041103},{"c":12.04,"h":12.1199,"l":12.01,"n":569,"o":12.04,"t":"2026-10-07T14:15:00Z","v":44934,"vw":12.069943},{"c":12.15,"h":12.15,"l":12.04,"n":369,"o":12.04,"t":"2026-10-07T14:30:00Z","v":27933,"vw":12.092424},{"c":12.02,"h":12.14,"l":11.97,"n":582,"o":12.14,"t":"2026-10-07T14:45:00Z","v":49580,"vw":12.032362},{"c":12.03,"h":12.07,"l":12,"n":534,"o":12.02,"t":"2026-10-07T15:00:00Z","v":44873,"vw":12.029754},{"c":12.03,"h":12.07,"l":12.005,"n":510,"o":12.03,"t":"2026-10-07T15:15:00Z","v":28139,"vw":12.033337},{"c":12.07,"h":12.09,"l":12.01,"n":513,"o":12.03,"t":"2026-10-07T15:30:00Z","v":39704,"vw":12.046154},{"c":12.055,"h":12.08,"l":12.04,"n":466,"o":12.06,"t":"2026-10-07T15:45:00Z","v":31322,"vw":12.057267},{"c":12.17,"h":12.17,"l":12.04,"n":619,"o":12.055,"t":"2026-10-07T16:00:00Z","v":55392,"vw":12.098327},{"c":12.14,"h":12.23,"l":12.14,"n":530,"o":12.16,"t":"2026-10-07T16:15:00Z","v":39347,"vw":12.19592},{"c":12.155,"h":12.17,"l":12.13,"n":409,"o":12.15,"t":"2026-10-07T16:30:00Z","v":19349,"vw":12.148232},{"c":12.235,"h":12.24,"l":12.155,"n":486,"o":12.155,"t":"2026-10-07T16:45:00Z","v":22564,"vw":12.205285},{"c":12.41,"h":12.41,"l":12.22,"n":819,"o":12.23,"t":"2026-10-07T17:00:00Z","v":53643,"vw":12.33043},{"c":12.31,"h":12.4,"l":12.3,"n":513,"o":12.4,"t":"2026-10-07T17:15:00Z","v":34727,"vw":12.354956},{"c":12.38,"h":12.405,"l":12.29,"n":537,"o":12.29,"t":"2026-10-07T17:30:00Z","v":36453,"vw":12.348239},{"c":12.41,"h":12.42,"l":12.35,"n":650,"o":12.37,"t":"2026-10-07T17:45:00Z","v":55682,"vw":12.387671},{"c":12.3,"h":12.41,"l":12.3,"n":584,"o":12.39,"t":"2026-10-07T18:00:00Z","v":38025,"vw":12.376342},{"c":12.27,"h":12.37,"l":12.26,"n":527,"o":12.3,"t":"2026-10-07T18:15:00Z","v":28539,"vw":12.314446},{"c":12.265,"h":12.28,"l":12.255,"n":433,"o":12.27,"t":"2026-10-07T18:30:00Z","v":20201,"vw":12.264251},{"c":12.585,"h":12.61,"l":12.23,"n":1084,"o":12.265,"t":"2026-10-07T18:45:00Z","v":92199,"vw":12.368309},{"c":12.435,"h":12.67,"l":12.43,"n":1503,"o":12.58,"t":"2026-10-07T19:00:00Z","v":191617,"vw":12.584274},{"c":12.53,"h":12.57,"l":12.42,"n":1428,"o":12.435,"t":"2026-10-07T19:15:00Z","v":154822,"vw":12.492271},{"c":12.535,"h":12.66,"l":12.44,"n":1725,"o":12.515,"t":"2026-10-07T19:30:00Z","v":218458,"vw":12.57905},{"c":12.5,"h":12.56,"l":12.42,"n":4254,"o":12.535,"t":"2026-10-07T19:45:00Z","v":476464,"vw":12.498516},{"c":12.49,"h":12.57,"l":12.49,"n":44,"o":12.49,"t":"2026-10-07T20:00:00Z","v":418300,"vw":12.490028},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-07T20:30:00Z","v":199,"vw":12.57},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-07T21:00:00Z","v":500,"vw":12.66},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-07T21:15:00Z","v":200,"vw":12.6},{"c":12.6,"h":12.79,"l":12.6,"n":2,"o":12.79,"t":"2026-10-07T21:30:00Z","v":200,"vw":12.695},{"c":12.7329,"h":12.7329,"l":12.7329,"n":1,"o":12.7329,"t":"2026-10-07T21:45:00Z","v":100,"vw":12.7329},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-07T22:00:00Z","v":100,"vw":12.74},{"c":12.7207,"h":12.7207,"l":12.7143,"n":2,"o":12.7143,"t":"2026-10-07T22:30:00Z","v":800,"vw":12.7175},{"c":12.7212,"h":12.7212,"l":12.59,"n":2,"o":12.59,"t":"2026-10-07T22:45:00Z","v":600,"vw":12.699333},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-07T23:00:00Z","v":100,"vw":12.74},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-07T23:15:00Z","v":158,"vw":12.63},{"c":12.59,"h":12.605,"l":12.59,"n":4,"o":12.605,"t":"2026-10-07T23:45:00Z","v":500,"vw":12.6},{"c":12.55,"h":12.56,"l":12.55,"n":7,"o":12.56,"t":"2026-10-08T08:00:00Z","v":416,"vw":12.556},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-08T08:45:00Z","v":266,"vw":12.57},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-10-08T09:30:00Z","v":478,"vw":12.58},{"c":12.57,"h":12.57,"l":12.57,"n":8,"o":12.57,"t":"2026-10-08T10:15:00Z","v":340,"vw":12.57},{"c":12.54,"h":12.55,"l":12.54,"n":5,"o":12.55,"t":"2026-10-08T10:30:00Z","v":750,"vw":12.543613},{"c":12.58,"h":12.58,"l":12.57,"n":5,"o":12.57,"t":"2026-10-08T11:00:00Z","v":447,"vw":12.575},{"c":12.62,"h":12.63,"l":12.62,"n":3,"o":12.63,"t":"2026-10-08T11:15:00Z","v":2000,"vw":12.621501},{"c":12.51,"h":12.89,"l":12.5,"n":36,"o":12.85,"t":"2026-10-08T11:30:00Z","v":16617,"vw":12.615007},{"c":12.4886,"h":12.4886,"l":12.4886,"n":1,"o":12.4886,"t":"2026-10-08T11:45:00Z","v":675,"vw":12.4886},{"c":12.49,"h":12.49,"l":12.49,"n":12,"o":12.49,"t":"2026-10-08T12:00:00Z","v":1030,"vw":12.49},{"c":12.47,"h":12.8,"l":12.47,"n":15,"o":12.65,"t":"2026-10-08T12:15:00Z","v":4042,"vw":12.623554},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-08T13:15:00Z","v":100,"vw":12.54},{"c":12.54,"h":12.7605,"l":12.4225,"n":464,"o":12.58,"t":"2026-10-08T13:30:00Z","v":54631,"vw":12.58428},{"c":12.75,"h":12.87,"l":12.455,"n":639,"o":12.5201,"t":"2026-10-08T13:45:00Z","v":84694,"vw":12.749795},{"c":12.605,"h":12.78,"l":12.6,"n":615,"o":12.78,"t":"2026-10-08T14:00:00Z","v":67716,"vw":12.668129},{"c":12.7007,"h":12.7099,"l":12.605,"n":364,"o":12.605,"t":"2026-10-08T14:15:00Z","v":16998,"vw":12.654114},{"c":12.81,"h":12.8191,"l":12.69,"n":390,"o":12.69,"t":"2026-10-08T14:30:00Z","v":25143,"vw":12.745929},{"c":12.76,"h":12.9299,"l":12.76,"n":553,"o":12.79,"t":"2026-10-08T14:45:00Z","v":36555,"vw":12.835951},{"c":12.76,"h":12.78,"l":12.68,"n":435,"o":12.755,"t":"2026-10-08T15:00:00Z","v":20575,"vw":12.735719},{"c":12.72,"h":12.77,"l":12.6763,"n":365,"o":12.765,"t":"2026-10-08T15:15:00Z","v":15743,"vw":12.717024},{"c":12.74,"h":12.74,"l":12.69,"n":348,"o":12.72,"t":"2026-10-08T15:30:00Z","v":11442,"vw":12.717159},{"c":12.83,"h":12.8472,"l":12.72,"n":399,"o":12.72,"t":"2026-10-08T15:45:00Z","v":13006,"vw":12.798908},{"c":12.85,"h":12.85,"l":12.75,"n":453,"o":12.79,"t":"2026-10-08T16:00:00Z","v":19711,"vw":12.794941},{"c":12.9141,"h":12.941,"l":12.83,"n":388,"o":12.84,"t":"2026-10-08T16:15:00Z","v":11843,"vw":12.884982},{"c":12.875,"h":12.94,"l":12.86,"n":472,"o":12.9263,"t":"2026-10-08T16:30:00Z","v":14386,"vw":12.899206},{"c":12.9839,"h":12.99,"l":12.855,"n":855,"o":12.87,"t":"2026-10-08T16:45:00Z","v":60341,"vw":12.925282},{"c":13.0941,"h":13.1,"l":12.8902,"n":538,"o":12.965,"t":"2026-10-08T17:00:00Z","v":35033,"vw":12.953367},{"c":12.9847,"h":13.176,"l":12.935,"n":692,"o":13.1,"t":"2026-10-08T17:15:00Z","v":74826,"vw":13.085282},{"c":13.09,"h":13.09,"l":12.99,"n":425,"o":13,"t":"2026-10-08T17:30:00Z","v":26294,"vw":13.054312},{"c":13.06,"h":13.108,"l":13.01,"n":350,"o":13.108,"t":"2026-10-08T17:45:00Z","v":18338,"vw":13.060309},{"c":13.03,"h":13.06,"l":12.99,"n":428,"o":13.06,"t":"2026-10-08T18:00:00Z","v":31473,"vw":13.028294},{"c":13.07,"h":13.12,"l":13.03,"n":384,"o":13.03,"t":"2026-10-08T18:15:00Z","v":35958,"vw":13.069088},{"c":12.92,"h":13.06,"l":12.92,"n":363,"o":13.06,"t":"2026-10-08T18:30:00Z","v":24544,"vw":12.98362},{"c":12.98,"h":12.98,"l":12.902,"n":474,"o":12.94,"t":"2026-10-08T18:45:00Z","v":35252,"vw":12.941985},{"c":12.7803,"h":13.08,"l":12.7803,"n":844,"o":13.01,"t":"2026-10-08T19:00:00Z","v":53865,"vw":12.907519},{"c":12.93,"h":12.97,"l":12.78,"n":949,"o":12.79,"t":"2026-10-08T19:15:00Z","v":58027,"vw":12.928653},{"c":13.1,"h":13.115,"l":12.91,"n":1467,"o":12.94,"t":"2026-10-08T19:30:00Z","v":100121,"vw":12.996039},{"c":12.97,"h":13.12,"l":12.89,"n":3521,"o":13.09,"t":"2026-10-08T19:45:00Z","v":295649,"vw":12.9834},{"c":12.88,"h":12.97,"l":12.88,"n":29,"o":12.96,"t":"2026-10-08T20:00:00Z","v":718394,"vw":12.959978},{"c":12.7617,"h":12.95,"l":12.7617,"n":3,"o":12.92,"t":"2026-10-08T20:15:00Z","v":600,"vw":12.887925},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-08T20:45:00Z","v":3226,"vw":12.95},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-08T21:15:00Z","v":233,"vw":13.34},{"c":13.15,"h":13.2732,"l":13.15,"n":4,"o":13.2732,"t":"2026-10-08T21:30:00Z","v":357,"vw":13.204353},{"c":13.34,"h":13.34,"l":13.09,"n":3,"o":13.09,"t":"2026-10-08T21:45:00Z","v":434,"vw":13.224527},{"c":13.34,"h":13.34,"l":13.34,"n":5,"o":13.34,"t":"2026-10-08T22:15:00Z","v":482,"vw":13.34},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-08T23:15:00Z","v":144,"vw":13.09},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-08T23:30:00Z","v":200,"vw":13.1},{"c":13.08,"h":13.2889,"l":13.01,"n":28,"o":13.2889,"t":"2026-10-08T23:45:00Z","v":2056,"vw":13.047251},{"c":13.18,"h":13.28,"l":13.18,"n":6,"o":13.28,"t":"2026-10-09T08:00:00Z","v":847,"vw":13.232381},{"c":13.065,"h":13.065,"l":13.065,"n":2,"o":13.065,"t":"2026-10-09T10:15:00Z","v":190,"vw":13.065},{"c":13.13,"h":13.15,"l":13.07,"n":39,"o":13.07,"t":"2026-10-09T11:00:00Z","v":961,"vw":13.102761},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-09T11:30:00Z","v":700,"vw":13.2},{"c":13.1916,"h":13.1916,"l":13.1916,"n":1,"o":13.1916,"t":"2026-10-09T11:45:00Z","v":150,"vw":13.1916},{"c":13.155,"h":13.155,"l":13.155,"n":1,"o":13.155,"t":"2026-10-09T12:00:00Z","v":210,"vw":13.155},{"c":13.1919,"h":13.1919,"l":13.16,"n":2,"o":13.16,"t":"2026-10-09T12:15:00Z","v":400,"vw":13.17595},{"c":13.19,"h":13.19,"l":13.1861,"n":2,"o":13.1861,"t":"2026-10-09T12:30:00Z","v":1200,"vw":13.18675},{"c":13.15,"h":13.18,"l":13.15,"n":4,"o":13.18,"t":"2026-10-09T13:00:00Z","v":303,"vw":13.168},{"c":13.1,"h":13.16,"l":13.1,"n":13,"o":13.15,"t":"2026-10-09T13:15:00Z","v":1111,"vw":13.122},{"c":13.05,"h":13.33,"l":12.99,"n":702,"o":13.1,"t":"2026-10-09T13:30:00Z","v":74940,"vw":13.159621},{"c":13.16,"h":13.2499,"l":13.03,"n":376,"o":13.04,"t":"2026-10-09T13:45:00Z","v":38349,"vw":13.111204},{"c":13.19,"h":13.2687,"l":13.071,"n":520,"o":13.17,"t":"2026-10-09T14:00:00Z","v":40699,"vw":13.17547},{"c":13.135,"h":13.2,"l":13.06,"n":304,"o":13.2,"t":"2026-10-09T14:15:00Z","v":21052,"vw":13.110339},{"c":13.15,"h":13.2,"l":13.125,"n":406,"o":13.145,"t":"2026-10-09T14:30:00Z","v":30407,"vw":13.162462},{"c":13.12,"h":13.1246,"l":13.025,"n":431,"o":13.1246,"t":"2026-10-09T14:45:00Z","v":32381,"vw":13.082805},{"c":13.1,"h":13.18,"l":13.06,"n":358,"o":13.15,"t":"2026-10-09T15:00:00Z","v":13527,"vw":13.112765},{"c":13.1968,"h":13.1968,"l":13.09,"n":583,"o":13.1,"t":"2026-10-09T15:15:00Z","v":32544,"vw":13.142014},{"c":13.1899,"h":13.215,"l":13.15,"n":330,"o":13.2,"t":"2026-10-09T15:30:00Z","v":16159,"vw":13.186994},{"c":13.2,"h":13.22,"l":13.12,"n":428,"o":13.1799,"t":"2026-10-09T15:45:00Z","v":17120,"vw":13.182849},{"c":13.245,"h":13.26,"l":13.13,"n":885,"o":13.1516,"t":"2026-10-09T16:00:00Z","v":75436,"vw":13.192909},{"c":13.385,"h":13.4125,"l":13.245,"n":753,"o":13.245,"t":"2026-10-09T16:15:00Z","v":34616,"vw":13.343292},{"c":13.41,"h":13.42,"l":13.355,"n":456,"o":13.385,"t":"2026-10-09T16:30:00Z","v":17193,"vw":13.389604},{"c":13.45,"h":13.4661,"l":13.4,"n":501,"o":13.41,"t":"2026-10-09T16:45:00Z","v":27052,"vw":13.432842},{"c":13.295,"h":13.448,"l":13.29,"n":991,"o":13.4328,"t":"2026-10-09T17:00:00Z","v":57157,"vw":13.364991},{"c":13.3001,"h":13.375,"l":13.285,"n":497,"o":13.3058,"t":"2026-10-09T17:15:00Z","v":40801,"vw":13.332251},{"c":13.21,"h":13.35,"l":13.21,"n":432,"o":13.35,"t":"2026-10-09T17:30:00Z","v":31060,"vw":13.275431},{"c":13.23,"h":13.24,"l":13.18,"n":537,"o":13.225,"t":"2026-10-09T17:45:00Z","v":24431,"vw":13.202225},{"c":13.195,"h":13.24,"l":13.18,"n":463,"o":13.23,"t":"2026-10-09T18:00:00Z","v":22366,"vw":13.202277},{"c":13.22,"h":13.22,"l":13.17,"n":438,"o":13.195,"t":"2026-10-09T18:15:00Z","v":12986,"vw":13.199126},{"c":13.375,"h":13.3849,"l":13.22,"n":842,"o":13.22,"t":"2026-10-09T18:30:00Z","v":44211,"vw":13.312236},{"c":13.49,"h":13.495,"l":13.365,"n":964,"o":13.38,"t":"2026-10-09T18:45:00Z","v":47455,"vw":13.44442},{"c":13.56,"h":13.5857,"l":13.442,"n":900,"o":13.48,"t":"2026-10-09T19:00:00Z","v":53990,"vw":13.526305},{"c":13.545,"h":13.64,"l":13.545,"n":1135,"o":13.56,"t":"2026-10-09T19:15:00Z","v":69923,"vw":13.599003},{"c":13.72,"h":13.72,"l":13.54,"n":1488,"o":13.545,"t":"2026-10-09T19:30:00Z","v":127407,"vw":13.645159},{"c":13.73,"h":13.78,"l":13.67,"n":2696,"o":13.705,"t":"2026-10-09T19:45:00Z","v":188934,"vw":13.732659},{"c":13.74,"h":13.74,"l":13.74,"n":33,"o":13.74,"t":"2026-10-09T20:00:00Z","v":175655,"vw":13.74},{"c":13.82,"h":13.82,"l":13.8,"n":8,"o":13.81,"t":"2026-10-09T21:15:00Z","v":535,"vw":13.811979},{"c":13.74,"h":13.79,"l":13.74,"n":5,"o":13.79,"t":"2026-10-09T21:30:00Z","v":1023,"vw":13.775104},{"c":13.8308,"h":13.8308,"l":13.8308,"n":3,"o":13.8308,"t":"2026-10-09T21:45:00Z","v":202,"vw":13.8308},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-09T22:15:00Z","v":100,"vw":13.8},{"c":13.79,"h":14,"l":13.79,"n":3,"o":14,"t":"2026-10-09T23:45:00Z","v":385,"vw":13.879478},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-12T08:00:00Z","v":705,"vw":13.88},{"c":13.81,"h":13.95,"l":13.81,"n":9,"o":13.88,"t":"2026-10-12T09:00:00Z","v":1039,"vw":13.915179},{"c":13.99,"h":13.99,"l":13.95,"n":2,"o":13.95,"t":"2026-10-12T10:00:00Z","v":328,"vw":13.968171},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-12T10:30:00Z","v":100,"vw":13.99},{"c":13.82,"h":13.85,"l":13.82,"n":3,"o":13.85,"t":"2026-10-12T12:15:00Z","v":329,"vw":13.836646},{"c":13.85,"h":13.9,"l":13.85,"n":8,"o":13.86,"t":"2026-10-12T12:30:00Z","v":1511,"vw":13.858429},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-12T12:45:00Z","v":450,"vw":14},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-12T13:15:00Z","v":202,"vw":13.9},{"c":13.64,"h":13.87,"l":13.6279,"n":600,"o":13.84,"t":"2026-10-12T13:30:00Z","v":77930,"vw":13.763475},{"c":13.38,"h":13.63,"l":13.35,"n":596,"o":13.63,"t":"2026-10-12T13:45:00Z","v":50630,"vw":13.448321},{"c":13.085,"h":13.35,"l":13.08,"n":927,"o":13.32,"t":"2026-10-12T14:00:00Z","v":69706,"vw":13.226413},{"c":13.4,"h":13.45,"l":13.08,"n":1332,"o":13.08,"t":"2026-10-12T14:15:00Z","v":69512,"vw":13.274574},{"c":13.35,"h":13.45,"l":13.27,"n":1031,"o":13.42,"t":"2026-10-12T14:30:00Z","v":86706,"vw":13.312624},{"c":13.34,"h":13.46,"l":13.32,"n":487,"o":13.3688,"t":"2026-10-12T14:45:00Z","v":32870,"vw":13.381435},{"c":13.21,"h":13.33,"l":13.175,"n":695,"o":13.3114,"t":"2026-10-12T15:00:00Z","v":46181,"vw":13.231975},{"c":13.21,"h":13.21,"l":13.1,"n":602,"o":13.18,"t":"2026-10-12T15:15:00Z","v":54833,"vw":13.150443},{"c":13.175,"h":13.2163,"l":13.135,"n":523,"o":13.19,"t":"2026-10-12T15:30:00Z","v":24186,"vw":13.163862},{"c":13.065,"h":13.17,"l":13.02,"n":505,"o":13.145,"t":"2026-10-12T15:45:00Z","v":34863,"vw":13.098594},{"c":13.095,"h":13.1351,"l":13.04,"n":409,"o":13.09,"t":"2026-10-12T16:00:00Z","v":26417,"vw":13.089725},{"c":13.09,"h":13.12,"l":13.06,"n":508,"o":13.1,"t":"2026-10-12T16:15:00Z","v":22267,"vw":13.091919},{"c":13.0601,"h":13.14,"l":13.06,"n":441,"o":13.0601,"t":"2026-10-12T16:30:00Z","v":14540,"vw":13.106314},{"c":13.025,"h":13.08,"l":12.97,"n":699,"o":13.065,"t":"2026-10-12T16:45:00Z","v":42389,"vw":13.014517},{"c":12.96,"h":13.035,"l":12.96,"n":408,"o":13.025,"t":"2026-10-12T17:00:00Z","v":22171,"vw":13.010068},{"c":12.955,"h":13.03,"l":12.92,"n":631,"o":12.95,"t":"2026-10-12T17:15:00Z","v":47026,"vw":12.97059},{"c":12.9799,"h":12.9799,"l":12.91,"n":330,"o":12.955,"t":"2026-10-12T17:30:00Z","v":21493,"vw":12.936943},{"c":12.92,"h":13.0096,"l":12.91,"n":444,"o":12.9799,"t":"2026-10-12T17:45:00Z","v":19833,"vw":12.966594},{"c":12.97,"h":12.97,"l":12.93,"n":376,"o":12.93,"t":"2026-10-12T18:00:00Z","v":21608,"vw":12.955279},{"c":12.85,"h":12.96,"l":12.81,"n":646,"o":12.96,"t":"2026-10-12T18:15:00Z","v":33570,"vw":12.86238},{"c":12.83,"h":12.85,"l":12.81,"n":527,"o":12.83,"t":"2026-10-12T18:30:00Z","v":25865,"vw":12.83577},{"c":12.93,"h":12.94,"l":12.84,"n":563,"o":12.85,"t":"2026-10-12T18:45:00Z","v":25005,"vw":12.905577},{"c":12.955,"h":12.98,"l":12.91,"n":555,"o":12.91,"t":"2026-10-12T19:00:00Z","v":28499,"vw":12.961184},{"c":13,"h":13.03,"l":12.94,"n":922,"o":12.955,"t":"2026-10-12T19:15:00Z","v":68669,"vw":12.988406},{"c":13,"h":13.01,"l":12.96,"n":907,"o":12.99,"t":"2026-10-12T19:30:00Z","v":38746,"vw":12.98684},{"c":12.92,"h":12.995,"l":12.91,"n":2568,"o":12.995,"t":"2026-10-12T19:45:00Z","v":156113,"vw":12.94877},{"c":12.93,"h":12.93,"l":12.93,"n":42,"o":12.93,"t":"2026-10-12T20:00:00Z","v":187629,"vw":12.93},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-12T20:30:00Z","v":5770,"vw":12.93},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-12T22:00:00Z","v":100,"vw":13},{"c":12.9822,"h":12.9822,"l":12.9822,"n":1,"o":12.9822,"t":"2026-10-12T23:15:00Z","v":800,"vw":12.9822},{"c":12.9,"h":12.9,"l":12.9,"n":4,"o":12.9,"t":"2026-10-13T08:00:00Z","v":224,"vw":12.9},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T09:00:00Z","v":270,"vw":12.6},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-13T09:45:00Z","v":124,"vw":12.66},{"c":12.93,"h":12.93,"l":12.61,"n":10,"o":12.62,"t":"2026-10-13T11:00:00Z","v":1856,"vw":12.8392},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-13T11:15:00Z","v":100,"vw":12.76},{"c":12.6,"h":12.99,"l":12.6,"n":10,"o":12.99,"t":"2026-10-13T12:30:00Z","v":2877,"vw":12.855425},{"c":12.85,"h":13.04,"l":12.85,"n":45,"o":13.04,"t":"2026-10-13T13:15:00Z","v":5917,"vw":12.965345},{"c":13.48,"h":13.481,"l":12.7,"n":621,"o":12.76,"t":"2026-10-13T13:30:00Z","v":81485,"vw":12.990862},{"c":13.53,"h":13.6,"l":13.41,"n":729,"o":13.46,"t":"2026-10-13T13:45:00Z","v":69093,"vw":13.501669},{"c":13.275,"h":13.53,"l":13.275,"n":542,"o":13.505,"t":"2026-10-13T14:00:00Z","v":29265,"vw":13.395749},{"c":13.08,"h":13.28,"l":13.07,"n":435,"o":13.265,"t":"2026-10-13T14:15:00Z","v":37697,"vw":13.159237},{"c":13.025,"h":13.13,"l":12.975,"n":366,"o":13.11,"t":"2026-10-13T14:30:00Z","v":13390,"vw":13.036677},{"c":12.92,"h":13.025,"l":12.91,"n":469,"o":13.02,"t":"2026-10-13T14:45:00Z","v":15147,"vw":12.973599},{"c":13.08,"h":13.08,"l":12.92,"n":372,"o":12.935,"t":"2026-10-13T15:00:00Z","v":15035,"vw":12.979858},{"c":13.08,"h":13.1282,"l":13.06,"n":419,"o":13.08,"t":"2026-10-13T15:15:00Z","v":14069,"vw":13.094687},{"c":13.085,"h":13.1,"l":13.035,"n":380,"o":13.08,"t":"2026-10-13T15:30:00Z","v":12859,"vw":13.058803},{"c":13.11,"h":13.13,"l":13.07,"n":259,"o":13.08,"t":"2026-10-13T15:45:00Z","v":8238,"vw":13.101918},{"c":13.249,"h":13.249,"l":13.11,"n":377,"o":13.11,"t":"2026-10-13T16:00:00Z","v":13523,"vw":13.190224},{"c":13.27,"h":13.29,"l":13.2224,"n":374,"o":13.25,"t":"2026-10-13T16:15:00Z","v":17322,"vw":13.264749},{"c":13.05,"h":13.27,"l":13.035,"n":465,"o":13.27,"t":"2026-10-13T16:30:00Z","v":21639,"vw":13.131821},{"c":12.99,"h":13.03,"l":12.95,"n":501,"o":13.03,"t":"2026-10-13T16:45:00Z","v":19057,"vw":12.985969},{"c":12.99,"h":13.035,"l":12.99,"n":477,"o":12.99,"t":"2026-10-13T17:00:00Z","v":15237,"vw":13.002373},{"c":12.93,"h":12.985,"l":12.92,"n":374,"o":12.985,"t":"2026-10-13T17:15:00Z","v":13454,"vw":12.938376},{"c":12.98,"h":12.99,"l":12.94,"n":439,"o":12.94,"t":"2026-10-13T17:30:00Z","v":16566,"vw":12.960024},{"c":12.97,"h":12.98,"l":12.945,"n":439,"o":12.97,"t":"2026-10-13T17:45:00Z","v":12688,"vw":12.962461},{"c":12.93,"h":12.975,"l":12.89,"n":571,"o":12.97,"t":"2026-10-13T18:00:00Z","v":17059,"vw":12.935387},{"c":12.8628,"h":12.9399,"l":12.86,"n":663,"o":12.925,"t":"2026-10-13T18:15:00Z","v":21833,"vw":12.903379},{"c":12.905,"h":12.92,"l":12.855,"n":513,"o":12.87,"t":"2026-10-13T18:30:00Z","v":18016,"vw":12.878121},{"c":12.95,"h":12.97,"l":12.9,"n":702,"o":12.92,"t":"2026-10-13T18:45:00Z","v":36309,"vw":12.940512},{"c":12.97,"h":13.01,"l":12.94,"n":815,"o":12.94,"t":"2026-10-13T19:00:00Z","v":37947,"vw":12.975476},{"c":12.91,"h":12.975,"l":12.901,"n":900,"o":12.96,"t":"2026-10-13T19:15:00Z","v":40343,"vw":12.945688},{"c":12.97,"h":12.995,"l":12.91,"n":1070,"o":12.92,"t":"2026-10-13T19:30:00Z","v":43372,"vw":12.959245},{"c":12.91,"h":12.98,"l":12.91,"n":2743,"o":12.964,"t":"2026-10-13T19:45:00Z","v":171276,"vw":12.938955},{"c":12.9,"h":12.92,"l":12.9,"n":37,"o":12.92,"t":"2026-10-13T20:00:00Z","v":240134,"vw":12.919984},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-13T20:15:00Z","v":355,"vw":12.65},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-14T08:00:00Z","v":275,"vw":13.01},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-14T08:15:00Z","v":100,"vw":12.86},{"c":12.86,"h":12.92,"l":12.86,"n":5,"o":12.92,"t":"2026-10-14T10:45:00Z","v":507,"vw":12.882812},{"c":12.88,"h":12.88,"l":12.815,"n":8,"o":12.815,"t":"2026-10-14T11:15:00Z","v":1070,"vw":12.861486},{"c":12.92,"h":12.92,"l":12.92,"n":4,"o":12.92,"t":"2026-10-14T11:30:00Z","v":103,"vw":12.92},{"c":12.76,"h":13,"l":12.76,"n":25,"o":12.97,"t":"2026-10-14T11:45:00Z","v":2606,"vw":12.898331},{"c":12.7512,"h":12.7512,"l":12.7512,"n":1,"o":12.7512,"t":"2026-10-14T12:00:00Z","v":150,"vw":12.7512},{"c":12.51,"h":12.76,"l":12.51,"n":10,"o":12.76,"t":"2026-10-14T12:30:00Z","v":1256,"vw":12.668016},{"c":12.71,"h":12.71,"l":12.62,"n":4,"o":12.62,"t":"2026-10-14T12:45:00Z","v":2110,"vw":12.624286},{"c":12.65,"h":12.65,"l":12.5356,"n":3,"o":12.55,"t":"2026-10-14T13:00:00Z","v":400,"vw":12.5714},{"c":12.48,"h":12.7,"l":12.42,"n":28,"o":12.69,"t":"2026-10-14T13:15:00Z","v":4070,"vw":12.54245},{"c":12.855,"h":12.88,"l":12.26,"n":602,"o":12.48,"t":"2026-10-14T13:30:00Z","v":93379,"vw":12.541994},{"c":12.785,"h":12.905,"l":12.7392,"n":331,"o":12.89,"t":"2026-10-14T13:45:00Z","v":15027,"vw":12.827712},{"c":12.65,"h":12.82,"l":12.545,"n":674,"o":12.78,"t":"2026-10-14T14:00:00Z","v":49111,"vw":12.658069},{"c":12.58,"h":12.6899,"l":12.54,"n":489,"o":12.665,"t":"2026-10-14T14:15:00Z","v":21125,"vw":12.603569},{"c":12.59,"h":12.64,"l":12.53,"n":679,"o":12.55,"t":"2026-10-14T14:30:00Z","v":42043,"vw":12.580314},{"c":12.625,"h":12.65,"l":12.5201,"n":457,"o":12.6,"t":"2026-10-14T14:45:00Z","v":30786,"vw":12.587825},{"c":12.5,"h":12.64,"l":12.47,"n":671,"o":12.59,"t":"2026-10-14T15:00:00Z","v":35306,"vw":12.563527},{"c":12.48,"h":12.55,"l":12.47,"n":534,"o":12.49,"t":"2026-10-14T15:15:00Z","v":26089,"vw":12.521658},{"c":12.37,"h":12.48,"l":12.33,"n":668,"o":12.46,"t":"2026-10-14T15:30:00Z","v":59716,"vw":12.390368},{"c":12.42,"h":12.45,"l":12.315,"n":594,"o":12.3501,"t":"2026-10-14T15:45:00Z","v":43999,"vw":12.37777},{"c":12.57,"h":12.62,"l":12.44,"n":624,"o":12.44,"t":"2026-10-14T16:00:00Z","v":39975,"vw":12.559087},{"c":12.6,"h":12.61,"l":12.525,"n":396,"o":12.56,"t":"2026-10-14T16:15:00Z","v":22644,"vw":12.568278},{"c":12.56,"h":12.6,"l":12.5,"n":562,"o":12.6,"t":"2026-10-14T16:30:00Z","v":34910,"vw":12.553831},{"c":12.46,"h":12.57,"l":12.46,"n":362,"o":12.56,"t":"2026-10-14T16:45:00Z","v":15699,"vw":12.520043},{"c":12.39,"h":12.475,"l":12.39,"n":403,"o":12.47,"t":"2026-10-14T17:00:00Z","v":15321,"vw":12.442972},{"c":12.405,"h":12.44,"l":12.4,"n":329,"o":12.4,"t":"2026-10-14T17:15:00Z","v":12266,"vw":12.411045},{"c":12.35,"h":12.42,"l":12.345,"n":567,"o":12.3924,"t":"2026-10-14T17:30:00Z","v":22948,"vw":12.383589},{"c":12.335,"h":12.345,"l":12.31,"n":424,"o":12.34,"t":"2026-10-14T17:45:00Z","v":18017,"vw":12.327135},{"c":12.43,"h":12.43,"l":12.335,"n":478,"o":12.34,"t":"2026-10-14T18:00:00Z","v":17798,"vw":12.374196},{"c":12.38,"h":12.435,"l":12.352,"n":445,"o":12.435,"t":"2026-10-14T18:15:00Z","v":17406,"vw":12.387502},{"c":12.24,"h":12.3703,"l":12.24,"n":583,"o":12.3703,"t":"2026-10-14T18:30:00Z","v":24884,"vw":12.313365},{"c":12.303,"h":12.38,"l":12.22,"n":670,"o":12.25,"t":"2026-10-14T18:45:00Z","v":44631,"vw":12.282107},{"c":12.4,"h":12.4,"l":12.24,"n":737,"o":12.27,"t":"2026-10-14T19:00:00Z","v":31156,"vw":12.314883},{"c":12.52,"h":12.52,"l":12.38,"n":695,"o":12.39,"t":"2026-10-14T19:15:00Z","v":33214,"vw":12.446302},{"c":12.335,"h":12.535,"l":12.335,"n":1107,"o":12.51,"t":"2026-10-14T19:30:00Z","v":76947,"vw":12.435066},{"c":12.37,"h":12.41,"l":12.305,"n":2576,"o":12.335,"t":"2026-10-14T19:45:00Z","v":200614,"vw":12.343312},{"c":12.05,"h":12.38,"l":12.05,"n":49,"o":12.38,"t":"2026-10-14T20:00:00Z","v":235094,"vw":12.377921},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-14T20:45:00Z","v":875,"vw":12.38},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-14T22:30:00Z","v":175,"vw":12.39},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-14T23:15:00Z","v":100,"vw":12.39},{"c":12.3266,"h":12.3266,"l":12.3266,"n":1,"o":12.3266,"t":"2026-10-14T23:30:00Z","v":100,"vw":12.3266},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-14T23:45:00Z","v":528,"vw":12.3},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-15T08:00:00Z","v":412,"vw":12.01},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-15T08:30:00Z","v":165,"vw":12.11},{"c":12.09,"h":12.1726,"l":12.09,"n":5,"o":12.1726,"t":"2026-10-15T11:00:00Z","v":903,"vw":12.119928},{"c":12.2,"h":12.3,"l":12.18,"n":40,"o":12.3,"t":"2026-10-15T11:45:00Z","v":7654,"vw":12.254556},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T12:00:00Z","v":100,"vw":12.25},{"c":12.09,"h":12.1,"l":12.09,"n":2,"o":12.1,"t":"2026-10-15T12:30:00Z","v":888,"vw":12.097748},{"c":12.23,"h":12.23,"l":12.05,"n":41,"o":12.05,"t":"2026-10-15T12:45:00Z","v":9869,"vw":12.121442},{"c":12.06,"h":12.13,"l":12.05,"n":5,"o":12.13,"t":"2026-10-15T13:15:00Z","v":1950,"vw":12.063077},{"c":12.39,"h":12.455,"l":11.88,"n":1267,"o":12.12,"t":"2026-10-15T13:30:00Z","v":189348,"vw":12.175634},{"c":12.42,"h":12.455,"l":12.28,"n":748,"o":12.36,"t":"2026-10-15T13:45:00Z","v":44711,"vw":12.367739},{"c":12.7892,"h":12.83,"l":12.43,"n":991,"o":12.43,"t":"2026-10-15T14:00:00Z","v":72856,"vw":12.605846},{"c":12.69,"h":12.775,"l":12.57,"n":817,"o":12.775,"t":"2026-10-15T14:15:00Z","v":49999,"vw":12.644808},{"c":12.52,"h":12.635,"l":12.43,"n":1014,"o":12.635,"t":"2026-10-15T14:30:00Z","v":71221,"vw":12.514379},{"c":12.64,"h":12.66,"l":12.44,"n":840,"o":12.515,"t":"2026-10-15T14:45:00Z","v":45033,"vw":12.521378},{"c":12.75,"h":12.75,"l":12.595,"n":403,"o":12.63,"t":"2026-10-15T15:00:00Z","v":32698,"vw":12.661052},{"c":12.605,"h":12.765,"l":12.605,"n":668,"o":12.75,"t":"2026-10-15T15:15:00Z","v":49559,"vw":12.683892},{"c":12.56,"h":12.64,"l":12.5,"n":747,"o":12.59,"t":"2026-10-15T15:30:00Z","v":53197,"vw":12.561916},{"c":12.66,"h":12.66,"l":12.52,"n":417,"o":12.56,"t":"2026-10-15T15:45:00Z","v":32309,"vw":12.597647},{"c":12.8399,"h":12.88,"l":12.63,"n":732,"o":12.65,"t":"2026-10-15T16:00:00Z","v":58256,"vw":12.758476},{"c":12.78,"h":12.85,"l":12.72,"n":478,"o":12.81,"t":"2026-10-15T16:15:00Z","v":40062,"vw":12.78465},{"c":12.85,"h":12.9,"l":12.76,"n":617,"o":12.79,"t":"2026-10-15T16:30:00Z","v":50168,"vw":12.842028},{"c":12.81,"h":12.88,"l":12.76,"n":387,"o":12.845,"t":"2026-10-15T16:45:00Z","v":31974,"vw":12.831234},{"c":12.68,"h":12.81,"l":12.65,"n":701,"o":12.805,"t":"2026-10-15T17:00:00Z","v":48139,"vw":12.729059},{"c":12.6,"h":12.6792,"l":12.59,"n":632,"o":12.6792,"t":"2026-10-15T17:15:00Z","v":49708,"vw":12.614962},{"c":12.625,"h":12.67,"l":12.605,"n":466,"o":12.605,"t":"2026-10-15T17:30:00Z","v":27600,"vw":12.63562},{"c":12.61,"h":12.645,"l":12.56,"n":720,"o":12.62,"t":"2026-10-15T17:45:00Z","v":37216,"vw":12.598538},{"c":12.58,"h":12.62,"l":12.54,"n":622,"o":12.615,"t":"2026-10-15T18:00:00Z","v":34295,"vw":12.573905},{"c":12.61,"h":12.64,"l":12.54,"n":592,"o":12.58,"t":"2026-10-15T18:15:00Z","v":40388,"vw":12.588984},{"c":12.6,"h":12.66,"l":12.5846,"n":735,"o":12.61,"t":"2026-10-15T18:30:00Z","v":46795,"vw":12.615961},{"c":12.678,"h":12.69,"l":12.6,"n":738,"o":12.6,"t":"2026-10-15T18:45:00Z","v":66595,"vw":12.657863},{"c":12.67,"h":12.7,"l":12.65,"n":721,"o":12.675,"t":"2026-10-15T19:00:00Z","v":48050,"vw":12.667344},{"c":12.735,"h":12.8,"l":12.66,"n":1098,"o":12.68,"t":"2026-10-15T19:15:00Z","v":106044,"vw":12.743499},{"c":12.775,"h":12.78,"l":12.65,"n":1023,"o":12.74,"t":"2026-10-15T19:30:00Z","v":74280,"vw":12.693451},{"c":13.075,"h":13.11,"l":12.74,"n":3996,"o":12.775,"t":"2026-10-15T19:45:00Z","v":356361,"vw":13.004698},{"c":13.2,"h":13.2,"l":13,"n":24,"o":13.08,"t":"2026-10-15T20:00:00Z","v":225656,"vw":13.080019},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-15T20:30:00Z","v":100,"vw":13.08},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-15T20:45:00Z","v":200,"vw":13.27},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-15T21:00:00Z","v":150,"vw":13},{"c":12.9611,"h":13.9582,"l":12.9611,"n":4,"o":13.8326,"t":"2026-10-15T21:15:00Z","v":1428,"vw":13.44315},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-15T21:30:00Z","v":100,"vw":13.27},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T23:00:00Z","v":100,"vw":13.03},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-15T23:30:00Z","v":500,"vw":13.15},{"c":13.3,"h":13.3,"l":13.2,"n":11,"o":13.2,"t":"2026-10-16T11:00:00Z","v":831,"vw":13.236991},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-10-16T11:45:00Z","v":301,"vw":13.21},{"c":13.12,"h":13.2,"l":13.05,"n":557,"o":13.2,"t":"2026-10-16T12:00:00Z","v":6350,"vw":13.179138},{"c":13.15,"h":13.15,"l":13.15,"n":6,"o":13.15,"t":"2026-10-16T12:15:00Z","v":3346,"vw":13.15},{"c":13.23,"h":13.3,"l":13.23,"n":4,"o":13.3,"t":"2026-10-16T13:15:00Z","v":367,"vw":13.278125},{"c":12.79,"h":13.38,"l":12.675,"n":562,"o":13.2,"t":"2026-10-16T13:30:00Z","v":66788,"vw":13.04683},{"c":12.605,"h":12.77,"l":12.59,"n":562,"o":12.72,"t":"2026-10-16T13:45:00Z","v":35297,"vw":12.693093},{"c":12.56,"h":12.7,"l":12.38,"n":1094,"o":12.58,"t":"2026-10-16T14:00:00Z","v":84877,"vw":12.501305},{"c":12.46,"h":12.6799,"l":12.46,"n":882,"o":12.54,"t":"2026-10-16T14:15:00Z","v":63710,"vw":12.588031},{"c":12.86,"h":12.89,"l":12.32,"n":1108,"o":12.41,"t":"2026-10-16T14:30:00Z","v":103881,"vw":12.666273},{"c":12.67,"h":12.91,"l":12.66,"n":701,"o":12.835,"t":"2026-10-16T14:45:00Z","v":36222,"vw":12.794912},{"c":12.47,"h":12.66,"l":12.42,"n":953,"o":12.65,"t":"2026-10-16T15:00:00Z","v":62572,"vw":12.507577},{"c":12.41,"h":12.455,"l":12.37,"n":838,"o":12.45,"t":"2026-10-16T15:15:00Z","v":48886,"vw":12.412449},{"c":12.405,"h":12.47,"l":12.3425,"n":696,"o":12.43,"t":"2026-10-16T15:30:00Z","v":35615,"vw":12.39385},{"c":12.275,"h":12.445,"l":12.265,"n":671,"o":12.41,"t":"2026-10-16T15:45:00Z","v":33003,"vw":12.373868},{"c":12.5,"h":12.51,"l":12.26,"n":590,"o":12.28,"t":"2026-10-16T16:00:00Z","v":34637,"vw":12.347911},{"c":12.4539,"h":12.5,"l":12.4,"n":410,"o":12.49,"t":"2026-10-16T16:15:00Z","v":16274,"vw":12.441273},{"c":12.54,"h":12.56,"l":12.45,"n":397,"o":12.46,"t":"2026-10-16T16:30:00Z","v":14604,"vw":12.500719},{"c":12.46,"h":12.57,"l":12.42,"n":563,"o":12.545,"t":"2026-10-16T16:45:00Z","v":22340,"vw":12.463058},{"c":12.43,"h":12.5,"l":12.38,"n":443,"o":12.48,"t":"2026-10-16T17:00:00Z","v":20190,"vw":12.43779},{"c":12.38,"h":12.42,"l":12.3601,"n":655,"o":12.4,"t":"2026-10-16T17:15:00Z","v":27219,"vw":12.387302},{"c":12.44,"h":12.445,"l":12.39,"n":478,"o":12.4,"t":"2026-10-16T17:30:00Z","v":19835,"vw":12.40715},{"c":12.42,"h":12.44,"l":12.36,"n":528,"o":12.43,"t":"2026-10-16T17:45:00Z","v":23852,"vw":12.391616},{"c":12.45,"h":12.45,"l":12.39,"n":540,"o":12.4,"t":"2026-10-16T18:00:00Z","v":17845,"vw":12.412732},{"c":12.44,"h":12.46,"l":12.4,"n":647,"o":12.45,"t":"2026-10-16T18:15:00Z","v":31464,"vw":12.427016},{"c":12.47,"h":12.49,"l":12.41,"n":646,"o":12.435,"t":"2026-10-16T18:30:00Z","v":33651,"vw":12.44305},{"c":12.49,"h":12.49,"l":12.425,"n":528,"o":12.465,"t":"2026-10-16T18:45:00Z","v":22209,"vw":12.456463},{"c":12.49,"h":12.49,"l":12.425,"n":648,"o":12.47,"t":"2026-10-16T19:00:00Z","v":24554,"vw":12.453614},{"c":12.59,"h":12.6,"l":12.4577,"n":770,"o":12.49,"t":"2026-10-16T19:15:00Z","v":41080,"vw":12.543829},{"c":12.545,"h":12.63,"l":12.54,"n":957,"o":12.6,"t":"2026-10-16T19:30:00Z","v":49902,"vw":12.583196},{"c":12.615,"h":12.68,"l":12.525,"n":3542,"o":12.55,"t":"2026-10-16T19:45:00Z","v":227503,"vw":12.629124},{"c":12.69,"h":12.69,"l":12.61,"n":43,"o":12.61,"t":"2026-10-16T20:00:00Z","v":278481,"vw":12.61006},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-16T20:15:00Z","v":200,"vw":12.55},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-16T20:30:00Z","v":2030,"vw":12.61},{"c":12.9,"h":12.9,"l":12.8,"n":20,"o":12.8,"t":"2026-10-19T12:00:00Z","v":1351,"vw":12.851574},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-19T12:45:00Z","v":831,"vw":12.76},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T13:15:00Z","v":100,"vw":12.9},{"c":12.66,"h":12.94,"l":12.66,"n":354,"o":12.76,"t":"2026-10-19T13:30:00Z","v":25839,"vw":12.773089},{"c":12.74,"h":12.79,"l":12.59,"n":277,"o":12.63,"t":"2026-10-19T13:45:00Z","v":17019,"vw":12.712704},{"c":12.835,"h":12.835,"l":12.71,"n":283,"o":12.72,"t":"2026-10-19T14:00:00Z","v":7441,"vw":12.74521},{"c":12.84,"h":12.84,"l":12.7422,"n":209,"o":12.835,"t":"2026-10-19T14:15:00Z","v":13219,"vw":12.814127},{"c":12.9025,"h":12.915,"l":12.845,"n":315,"o":12.845,"t":"2026-10-19T14:30:00Z","v":17597,"vw":12.89114},{"c":12.9,"h":13.005,"l":12.9,"n":353,"o":12.9162,"t":"2026-10-19T14:45:00Z","v":15706,"vw":12.958275},{"c":13.03,"h":13.05,"l":12.915,"n":382,"o":12.92,"t":"2026-10-19T15:00:00Z","v":20828,"vw":13.006026},{"c":13.045,"h":13.06,"l":12.97,"n":599,"o":13.023,"t":"2026-10-19T15:15:00Z","v":54099,"vw":13.001659},{"c":13.18,"h":13.2125,"l":13.05,"n":529,"o":13.05,"t":"2026-10-19T15:30:00Z","v":32007,"vw":13.152912},{"c":13.185,"h":13.19,"l":13.15,"n":119,"o":13.18,"t":"2026-10-19T15:45:00Z","v":9171,"vw":13.172654},{"c":13.12,"h":13.18,"l":13.11,"n":320,"o":13.18,"t":"2026-10-19T16:00:00Z","v":18989,"vw":13.127411},{"c":13.1,"h":13.13,"l":13.07,"n":252,"o":13.13,"t":"2026-10-19T16:15:00Z","v":12450,"vw":13.088584},{"c":13.12,"h":13.12,"l":13.1,"n":228,"o":13.11,"t":"2026-10-19T16:30:00Z","v":18587,"vw":13.11284},{"c":13.11,"h":13.17,"l":13.095,"n":452,"o":13.12,"t":"2026-10-19T16:45:00Z","v":27997,"vw":13.133015},{"c":13.16,"h":13.16,"l":13.1,"n":299,"o":13.1106,"t":"2026-10-19T17:00:00Z","v":9677,"vw":13.134414},{"c":13.14,"h":13.2071,"l":13.1301,"n":326,"o":13.16,"t":"2026-10-19T17:15:00Z","v":19243,"vw":13.16168},{"c":13.09,"h":13.14,"l":13.08,"n":248,"o":13.14,"t":"2026-10-19T17:30:00Z","v":13073,"vw":13.106448},{"c":13.0617,"h":13.1,"l":13.0617,"n":191,"o":13.08,"t":"2026-10-19T17:45:00Z","v":9155,"vw":13.080072},{"c":13.065,"h":13.09,"l":13.0566,"n":279,"o":13.08,"t":"2026-10-19T18:00:00Z","v":15117,"vw":13.070189},{"c":13.03,"h":13.06,"l":13.03,"n":230,"o":13.04,"t":"2026-10-19T18:15:00Z","v":5768,"vw":13.054227},{"c":13.065,"h":13.09,"l":13.04,"n":328,"o":13.04,"t":"2026-10-19T18:30:00Z","v":20541,"vw":13.066664},{"c":13.04,"h":13.14,"l":13.04,"n":652,"o":13.08,"t":"2026-10-19T18:45:00Z","v":43368,"vw":13.096591},{"c":13.045,"h":13.07,"l":13.015,"n":461,"o":13.04,"t":"2026-10-19T19:00:00Z","v":20387,"vw":13.040512},{"c":13.095,"h":13.139,"l":13.035,"n":789,"o":13.04,"t":"2026-10-19T19:15:00Z","v":41719,"vw":13.096341},{"c":13.145,"h":13.145,"l":13.03,"n":1066,"o":13.095,"t":"2026-10-19T19:30:00Z","v":60079,"vw":13.074612},{"c":13.22,"h":13.305,"l":13.09,"n":3353,"o":13.15,"t":"2026-10-19T19:45:00Z","v":281193,"vw":13.192466},{"c":13.22,"h":13.22,"l":13.22,"n":34,"o":13.22,"t":"2026-10-19T20:00:00Z","v":154430,"vw":13.22},{"c":13.22,"h":13.22,"l":13.0581,"n":4,"o":13.0581,"t":"2026-10-19T20:30:00Z","v":924,"vw":13.198883},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-19T21:30:00Z","v":214,"vw":13.2},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-19T23:15:00Z","v":500,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-20T08:00:00Z","v":101,"vw":13.5},{"c":13.33,"h":13.33,"l":13.33,"n":3,"o":13.33,"t":"2026-10-20T08:30:00Z","v":800,"vw":13.33},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-20T09:15:00Z","v":1000,"vw":13.5},{"c":13.36,"h":13.36,"l":13.2503,"n":11,"o":13.3,"t":"2026-10-20T10:15:00Z","v":988,"vw":13.305469},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-20T10:30:00Z","v":1000,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":202,"o":13.26,"t":"2026-10-20T10:45:00Z","v":598,"vw":13.26},{"c":13.25,"h":13.26,"l":13.25,"n":4,"o":13.26,"t":"2026-10-20T11:00:00Z","v":400,"vw":13.2575},{"c":13.31,"h":13.35,"l":13.1,"n":41,"o":13.2,"t":"2026-10-20T11:15:00Z","v":4274,"vw":13.199087},{"c":13.3,"h":13.35,"l":13.3,"n":35,"o":13.33,"t":"2026-10-20T12:00:00Z","v":5409,"vw":13.343525},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T12:30:00Z","v":115,"vw":13.3},{"c":13.3,"h":13.4,"l":13.1,"n":3,"o":13.4,"t":"2026-10-20T12:45:00Z","v":600,"vw":13.260833},{"c":13.2944,"h":13.34,"l":13.1,"n":8,"o":13.34,"t":"2026-10-20T13:00:00Z","v":7024,"vw":13.28165},{"c":13.25,"h":13.3,"l":13.11,"n":12,"o":13.3,"t":"2026-10-20T13:15:00Z","v":2281,"vw":13.24642},{"c":12.7802,"h":13.26,"l":12.75,"n":630,"o":13.11,"t":"2026-10-20T13:30:00Z","v":104290,"vw":13.074382},{"c":12.98,"h":13.01,"l":12.745,"n":574,"o":12.815,"t":"2026-10-20T13:45:00Z","v":32111,"vw":12.870928},{"c":12.995,"h":13.09,"l":12.98,"n":549,"o":13.04,"t":"2026-10-20T14:00:00Z","v":33040,"vw":13.0458},{"c":13.03,"h":13.07,"l":12.98,"n":446,"o":13.005,"t":"2026-10-20T14:15:00Z","v":25956,"vw":13.037186},{"c":12.89,"h":13.04,"l":12.89,"n":427,"o":13.04,"t":"2026-10-20T14:30:00Z","v":20048,"vw":12.947695},{"c":12.995,"h":13.05,"l":12.87,"n":472,"o":12.89,"t":"2026-10-20T14:45:00Z","v":24087,"vw":12.96267},{"c":12.99,"h":13.045,"l":12.955,"n":476,"o":13.01,"t":"2026-10-20T15:00:00Z","v":16662,"vw":12.997242},{"c":13.03,"h":13.0472,"l":12.99,"n":337,"o":12.99,"t":"2026-10-20T15:15:00Z","v":10148,"vw":13.020224},{"c":13.13,"h":13.16,"l":13.02,"n":530,"o":13.03,"t":"2026-10-20T15:30:00Z","v":28404,"vw":13.077577},{"c":13.16,"h":13.17,"l":13.11,"n":489,"o":13.13,"t":"2026-10-20T15:45:00Z","v":43454,"vw":13.146119},{"c":13.1622,"h":13.24,"l":13.145,"n":556,"o":13.167,"t":"2026-10-20T16:00:00Z","v":26662,"vw":13.191979},{"c":13.16,"h":13.18,"l":13.1105,"n":366,"o":13.17,"t":"2026-10-20T16:15:00Z","v":14732,"vw":13.141952},{"c":13.15,"h":13.16,"l":13.1101,"n":286,"o":13.1516,"t":"2026-10-20T16:30:00Z","v":9561,"vw":13.136405},{"c":13.2,"h":13.215,"l":13.16,"n":535,"o":13.16,"t":"2026-10-20T16:45:00Z","v":33367,"vw":13.196269},{"c":13.17,"h":13.225,"l":13.17,"n":550,"o":13.21,"t":"2026-10-20T17:00:00Z","v":25162,"vw":13.19009},{"c":13.185,"h":13.24,"l":13.16,"n":634,"o":13.17,"t":"2026-10-20T17:15:00Z","v":26687,"vw":13.193853},{"c":13.17,"h":13.205,"l":13.17,"n":477,"o":13.19,"t":"2026-10-20T17:30:00Z","v":14212,"vw":13.181409},{"c":13.37,"h":13.37,"l":13.165,"n":1169,"o":13.17,"t":"2026-10-20T17:45:00Z","v":90308,"vw":13.25696},{"c":13.375,"h":13.43,"l":13.34,"n":517,"o":13.38,"t":"2026-10-20T18:00:00Z","v":43134,"vw":13.392174},{"c":13.29,"h":13.42,"l":13.29,"n":829,"o":13.375,"t":"2026-10-20T18:15:00Z","v":109884,"vw":13.392803},{"c":13.19,"h":13.31,"l":13.19,"n":440,"o":13.29,"t":"2026-10-20T18:30:00Z","v":20991,"vw":13.254549},{"c":13.21,"h":13.225,"l":13.185,"n":346,"o":13.185,"t":"2026-10-20T18:45:00Z","v":15187,"vw":13.204623},{"c":13.2,"h":13.24,"l":13.175,"n":538,"o":13.21,"t":"2026-10-20T19:00:00Z","v":24380,"vw":13.208692},{"c":13.18,"h":13.25,"l":13.165,"n":1025,"o":13.19,"t":"2026-10-20T19:15:00Z","v":60072,"vw":13.208927},{"c":13.19,"h":13.23,"l":13.15,"n":809,"o":13.17,"t":"2026-10-20T19:30:00Z","v":41484,"vw":13.189801},{"c":13.22,"h":13.24,"l":13.14,"n":2082,"o":13.18,"t":"2026-10-20T19:45:00Z","v":136357,"vw":13.202418},{"c":13.22,"h":13.22,"l":13.22,"n":36,"o":13.22,"t":"2026-10-20T20:00:00Z","v":200534,"vw":13.22},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-20T21:15:00Z","v":762,"vw":13.35},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T21:30:00Z","v":1000,"vw":13.5},{"c":13.23,"h":13.5,"l":13.23,"n":4,"o":13.2565,"t":"2026-10-20T22:15:00Z","v":1600,"vw":13.299805},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T23:00:00Z","v":1000,"vw":13.3},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-20T23:45:00Z","v":255,"vw":13.35},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-21T08:30:00Z","v":324,"vw":13.3},{"c":13.45,"h":13.45,"l":13.3,"n":21,"o":13.34,"t":"2026-10-21T11:15:00Z","v":913,"vw":13.3475},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-21T11:45:00Z","v":200,"vw":13.66},{"c":13.35,"h":13.55,"l":13.35,"n":24,"o":13.55,"t":"2026-10-21T12:00:00Z","v":5097,"vw":13.473845},{"c":13.36,"h":13.38,"l":13.36,"n":4,"o":13.38,"t":"2026-10-21T12:30:00Z","v":970,"vw":13.367368},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-21T12:45:00Z","v":181,"vw":13.52},{"c":13.41,"h":13.41,"l":13.3,"n":39,"o":13.3,"t":"2026-10-21T13:00:00Z","v":3646,"vw":13.344494},{"c":13.25,"h":13.56,"l":13.22,"n":18,"o":13.56,"t":"2026-10-21T13:15:00Z","v":3263,"vw":13.328522},{"c":13.42,"h":13.56,"l":13.21,"n":425,"o":13.23,"t":"2026-10-21T13:30:00Z","v":50843,"vw":13.391637},{"c":13.555,"h":13.66,"l":13.41,"n":644,"o":13.41,"t":"2026-10-21T13:45:00Z","v":47844,"vw":13.598101},{"c":13.69,"h":13.725,"l":13.545,"n":738,"o":13.61,"t":"2026-10-21T14:00:00Z","v":60555,"vw":13.632605},{"c":13.885,"h":13.96,"l":13.71,"n":890,"o":13.71,"t":"2026-10-21T14:15:00Z","v":87464,"vw":13.875879},{"c":13.835,"h":13.935,"l":13.81,"n":553,"o":13.89,"t":"2026-10-21T14:30:00Z","v":28039,"vw":13.878018},{"c":13.86,"h":13.918,"l":13.76,"n":649,"o":13.8,"t":"2026-10-21T14:45:00Z","v":46444,"vw":13.83171},{"c":13.95,"h":14.06,"l":13.845,"n":712,"o":13.85,"t":"2026-10-21T15:00:00Z","v":62848,"vw":13.925639},{"c":13.83,"h":13.96,"l":13.795,"n":604,"o":13.96,"t":"2026-10-21T15:15:00Z","v":48497,"vw":13.82716},{"c":13.87,"h":13.8999,"l":13.795,"n":429,"o":13.85,"t":"2026-10-21T15:30:00Z","v":19028,"vw":13.847679},{"c":13.86,"h":13.94,"l":13.845,"n":446,"o":13.8899,"t":"2026-10-21T15:45:00Z","v":51457,"vw":13.902594},{"c":13.865,"h":13.88,"l":13.81,"n":537,"o":13.85,"t":"2026-10-21T16:00:00Z","v":27790,"vw":13.844715},{"c":13.78,"h":13.85,"l":13.7501,"n":494,"o":13.85,"t":"2026-10-21T16:15:00Z","v":32692,"vw":13.793876},{"c":13.84,"h":13.8699,"l":13.79,"n":444,"o":13.79,"t":"2026-10-21T16:30:00Z","v":22961,"vw":13.832374},{"c":13.85,"h":13.89,"l":13.82,"n":447,"o":13.8497,"t":"2026-10-21T16:45:00Z","v":19257,"vw":13.860661},{"c":13.9,"h":13.93,"l":13.85,"n":591,"o":13.855,"t":"2026-10-21T17:00:00Z","v":26027,"vw":13.894578},{"c":13.705,"h":13.9,"l":13.6822,"n":863,"o":13.89,"t":"2026-10-21T17:15:00Z","v":67075,"vw":13.825008},{"c":13.83,"h":13.9,"l":13.6,"n":1034,"o":13.7,"t":"2026-10-21T17:30:00Z","v":115877,"vw":13.701679},{"c":13.715,"h":13.81,"l":13.645,"n":725,"o":13.81,"t":"2026-10-21T17:45:00Z","v":46899,"vw":13.70841},{"c":13.585,"h":13.7,"l":13.57,"n":686,"o":13.7,"t":"2026-10-21T18:00:00Z","v":39862,"vw":13.646873},{"c":13.6,"h":13.625,"l":13.58,"n":409,"o":13.585,"t":"2026-10-21T18:15:00Z","v":18713,"vw":13.604692},{"c":13.565,"h":13.605,"l":13.51,"n":830,"o":13.6,"t":"2026-10-21T18:30:00Z","v":50260,"vw":13.566191},{"c":13.545,"h":13.58,"l":13.49,"n":733,"o":13.56,"t":"2026-10-21T18:45:00Z","v":35937,"vw":13.531949},{"c":13.485,"h":13.535,"l":13.4441,"n":614,"o":13.52,"t":"2026-10-21T19:00:00Z","v":28986,"vw":13.504246},{"c":13.45,"h":13.54,"l":13.41,"n":943,"o":13.485,"t":"2026-10-21T19:15:00Z","v":58328,"vw":13.494065},{"c":13.52,"h":13.535,"l":13.43,"n":1256,"o":13.44,"t":"2026-10-21T19:30:00Z","v":55239,"vw":13.466587},{"c":13.505,"h":13.59,"l":13.49,"n":2820,"o":13.53,"t":"2026-10-21T19:45:00Z","v":180372,"vw":13.522388},{"c":13.6354,"h":13.6354,"l":13.51,"n":38,"o":13.51,"t":"2026-10-21T20:00:00Z","v":273608,"vw":13.510216},{"c":14.11,"h":14.11,"l":13.6,"n":8,"o":13.61,"t":"2026-10-21T20:45:00Z","v":1357,"vw":13.712016},{"c":13.71,"h":13.9862,"l":13.71,"n":3,"o":13.9862,"t":"2026-10-21T21:00:00Z","v":339,"vw":13.802678},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T21:45:00Z","v":355,"vw":13.8},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T23:00:00Z","v":255,"vw":13.56},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-21T23:45:00Z","v":350,"vw":13.8},{"c":13.16,"h":13.16,"l":12.88,"n":13,"o":12.88,"t":"2026-10-22T08:00:00Z","v":900,"vw":13.035372},{"c":13.01,"h":13.23,"l":13.01,"n":4,"o":13.23,"t":"2026-10-22T08:45:00Z","v":900,"vw":13.075556},{"c":13.07,"h":13.16,"l":13.07,"n":4,"o":13.16,"t":"2026-10-22T09:00:00Z","v":284,"vw":13.102374},{"c":13.16,"h":13.2,"l":13.16,"n":5,"o":13.19,"t":"2026-10-22T09:15:00Z","v":632,"vw":13.182719},{"c":13.31,"h":13.5,"l":13.31,"n":5,"o":13.5,"t":"2026-10-22T11:00:00Z","v":510,"vw":13.426},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-22T11:15:00Z","v":200,"vw":13.31},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-22T11:45:00Z","v":120,"vw":13.32},{"c":13.37,"h":13.49,"l":13.3,"n":54,"o":13.44,"t":"2026-10-22T12:00:00Z","v":9361,"vw":13.415717},{"c":13.51,"h":13.52,"l":13.49,"n":9,"o":13.49,"t":"2026-10-22T12:15:00Z","v":1148,"vw":13.504626},{"c":13.65,"h":13.75,"l":13.55,"n":21,"o":13.75,"t":"2026-10-22T12:30:00Z","v":5158,"vw":13.66628},{"c":13.7813,"h":13.7813,"l":13.52,"n":3,"o":13.74,"t":"2026-10-22T12:45:00Z","v":2200,"vw":13.658773},{"c":13.77,"h":13.77,"l":13.7,"n":3,"o":13.7,"t":"2026-10-22T13:00:00Z","v":354,"vw":13.75},{"c":14.13,"h":14.18,"l":13.78,"n":762,"o":13.78,"t":"2026-10-22T13:30:00Z","v":94046,"vw":13.968872},{"c":13.91,"h":14.17,"l":13.86,"n":595,"o":14.17,"t":"2026-10-22T13:45:00Z","v":54385,"vw":13.958615},{"c":13.98,"h":14.12,"l":13.85,"n":718,"o":13.885,"t":"2026-10-22T14:00:00Z","v":100729,"vw":14.034619},{"c":13.68,"h":13.9916,"l":13.6254,"n":1489,"o":13.98,"t":"2026-10-22T14:15:00Z","v":145057,"vw":13.741036},{"c":13.88,"h":13.88,"l":13.69,"n":436,"o":13.69,"t":"2026-10-22T14:30:00Z","v":25582,"vw":13.79838},{"c":14.06,"h":14.06,"l":13.83,"n":599,"o":13.88,"t":"2026-10-22T14:45:00Z","v":48103,"vw":13.916229},{"c":13.99,"h":14.06,"l":13.94,"n":437,"o":14.06,"t":"2026-10-22T15:00:00Z","v":22623,"vw":13.982393},{"c":14.09,"h":14.168,"l":14.001,"n":720,"o":14.001,"t":"2026-10-22T15:15:00Z","v":58134,"vw":14.109245},{"c":14.0695,"h":14.16,"l":14.04,"n":467,"o":14.095,"t":"2026-10-22T15:30:00Z","v":32658,"vw":14.094295},{"c":14.1,"h":14.13,"l":13.98,"n":681,"o":14.0475,"t":"2026-10-22T15:45:00Z","v":76810,"vw":14.024623},{"c":14.255,"h":14.28,"l":14.075,"n":584,"o":14.08,"t":"2026-10-22T16:00:00Z","v":50791,"vw":14.211948},{"c":14.271,"h":14.33,"l":14.255,"n":412,"o":14.26,"t":"2026-10-22T16:15:00Z","v":41556,"vw":14.283287},{"c":14.07,"h":14.2792,"l":14.06,"n":579,"o":14.27,"t":"2026-10-22T16:30:00Z","v":39465,"vw":14.175508},{"c":14.15,"h":14.175,"l":14.005,"n":541,"o":14.09,"t":"2026-10-22T16:45:00Z","v":29610,"vw":14.081598},{"c":14.1,"h":14.198,"l":14.0801,"n":417,"o":14.198,"t":"2026-10-22T17:00:00Z","v":26498,"vw":14.127186},{"c":14.125,"h":14.155,"l":14.08,"n":480,"o":14.1273,"t":"2026-10-22T17:15:00Z","v":17353,"vw":14.111988},{"c":14.16,"h":14.16,"l":14.07,"n":351,"o":14.11,"t":"2026-10-22T17:30:00Z","v":16568,"vw":14.111408},{"c":14.15,"h":14.175,"l":14.1,"n":414,"o":14.17,"t":"2026-10-22T17:45:00Z","v":25250,"vw":14.143964},{"c":14.23,"h":14.245,"l":14.075,"n":510,"o":14.15,"t":"2026-10-22T18:00:00Z","v":25427,"vw":14.155754},{"c":14.265,"h":14.32,"l":14.21,"n":497,"o":14.23,"t":"2026-10-22T18:15:00Z","v":32215,"vw":14.251522},{"c":14.27,"h":14.27,"l":14.2099,"n":431,"o":14.265,"t":"2026-10-22T18:30:00Z","v":20875,"vw":14.246998},{"c":14.27,"h":14.275,"l":14.225,"n":548,"o":14.27,"t":"2026-10-22T18:45:00Z","v":31861,"vw":14.254998},{"c":14.41,"h":14.41,"l":14.21,"n":862,"o":14.27,"t":"2026-10-22T19:00:00Z","v":49851,"vw":14.332291},{"c":14.54,"h":14.55,"l":14.41,"n":1154,"o":14.418,"t":"2026-10-22T19:15:00Z","v":127336,"vw":14.496629},{"c":14.46,"h":14.635,"l":14.45,"n":1805,"o":14.55,"t":"2026-10-22T19:30:00Z","v":146032,"vw":14.551624},{"c":14.75,"h":14.77,"l":14.43,"n":4679,"o":14.46,"t":"2026-10-22T19:45:00Z","v":457490,"vw":14.664939},{"c":14.73,"h":14.73,"l":14.73,"n":48,"o":14.73,"t":"2026-10-22T20:00:00Z","v":309087,"vw":14.73},{"c":14.73,"h":14.73,"l":14.71,"n":3,"o":14.71,"t":"2026-10-22T20:30:00Z","v":3369,"vw":14.72856},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-22T21:15:00Z","v":172,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-22T22:00:00Z","v":430,"vw":14.75},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-22T22:45:00Z","v":601,"vw":14.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17891045132001096,"strike":22.210895486799892,"iv":1.0052322843479018,"gamma":0.041560513738238714,"theta":-0.012795450178403396,"vega":0.0072594705679743,"rho":0.0010042473500204846,"breakevenPct":51.58974907325594},{"delta":0.15,"premium":0.27773512476007683,"strike":20.445297504798464,"iv":0.9650975047984645,"gamma":0.058014587332053745,"theta":-0.016232053742802302,"vega":0.009665642994241844,"rho":0.0015032011125061234,"breakevenPct":40.30489254948234},{"delta":0.2,"premium":0.4261287208090316,"strike":19.977425583819368,"iv":1.0550375658753344,"gamma":0.06408742793559022,"theta":-0.02133472639989372,"vega":0.011583962395309184,"rho":0.0019683491771672976,"breakevenPct":38.14187071515506},{"delta":0.25,"premium":0.5254957249637215,"strike":18.495042750362785,"iv":0.9644330713870821,"gamma":0.07913444580377198,"theta":-0.02226385537428783,"vega":0.01316637970002789,"rho":0.0024677269707689925,"breakevenPct":28.778188729360235},{"delta":0.3,"premium":0.6391167192429021,"strike":17.57255520504732,"iv":0.9174536277602523,"gamma":0.09082776025236593,"theta":-0.02317018927444795,"vega":0.014398422712933755,"rho":0.0029588685674496224,"breakevenPct":23.301773353352885},{"delta":0.35,"premium":0.7667682926829268,"strike":16.84811529933481,"iv":0.8888482261640798,"gamma":0.09977583148558758,"theta":-0.024043015521064304,"vega":0.015367073170731707,"rho":0.003440446009848033,"breakevenPct":19.261229465252132},{"delta":0.4,"premium":0.9192073170731708,"strike":16.29379157427938,"iv":0.8839147450110865,"gamma":0.10443215077605322,"theta":-0.024929933481152994,"vega":0.01597682926829268,"rho":0.003904257534745977,"breakevenPct":16.540276854113408},{"delta":0.45,"premium":1.107996323529412,"strike":15.784007352941176,"iv":0.8970674632352941,"gamma":0.10540965073529411,"theta":-0.02593998161764706,"vega":0.016343198529411764,"rho":0.004341211204711338,"breakevenPct":14.366984945637027},{"delta":0.5,"premium":1.3377757352941178,"strike":15.324448529411764,"iv":0.9306152573529411,"gamma":0.10223869485294118,"theta":-0.027088878676470588,"vega":0.016435110294117646,"rho":0.004747878357412298,"breakevenPct":12.811267872077744},{"delta":0.55,"premium":1.6021884654994853,"strike":14.848609680741504,"iv":0.9734054582904224,"gamma":0.09754747682801235,"theta":-0.028217919670442845,"vega":0.0163788877445932,"rho":0.005127916694619344,"breakevenPct":11.37981141666208},{"delta":0.6,"premium":1.9497682801235838,"strike":14.333676622039135,"iv":1.0383900102986612,"gamma":0.08920556127703398,"theta":-0.029299279093717816,"vega":0.015966941297631307,"rho":0.005444009644960052,"breakevenPct":10.246749506856599},{"delta":0.65,"premium":2.2346321393998063,"strike":13.829622458857695,"iv":1.0547389157792835,"gamma":0.08391926427879962,"theta":-0.028756243949661177,"vega":0.015342207163601159,"rho":0.0058080758553774895,"breakevenPct":8.762725783733941},{"delta":0.7,"premium":2.4040416263310744,"strike":13.345595353339787,"iv":0.9815540174249758,"gamma":0.08425808325266215,"theta":-0.025222846079380447,"vega":0.014325750242013553,"rho":0.006260456476390723,"breakevenPct":6.632613267913762},{"delta":0.75,"premium":2.6475472813238774,"strike":12.83096926713948,"iv":0.9339483451536643,"gamma":0.08133912529550828,"theta":-0.022074586288416076,"vega":0.013143617021276597,"rho":0.006655676038544281,"breakevenPct":4.796997619927947},{"delta":0.8,"premium":3.076034278959811,"strike":12.239952718676122,"iv":0.9502013002364066,"gamma":0.07028711583924349,"theta":-0.019887825059101655,"vega":0.011547872340425532,"rho":0.006908192817390816,"breakevenPct":3.6965944321999613},{"delta":0.85,"premium":3.4654404145077717,"strike":11.692227979274612,"iv":0.9191902590673575,"gamma":0.059121347150259074,"theta":-0.01629160621761658,"vega":0.009515025906735752,"rho":0.007191302292430471,"breakevenPct":2.6247013797046965},{"delta":0.9,"premium":3.8281347150259073,"strike":11.174093264248704,"iv":0.8558741968911916,"gamma":0.04787782383419688,"theta":-0.011732020725388596,"vega":0.007183419689119169,"rho":0.007495321926820979,"breakevenPct":1.572295052637854}],"put":[{"delta":0.1,"premium":0.28364055299539176,"strike":10.069124423963133,"iv":1.2349308755760369,"gamma":0.034112442396313364,"theta":-0.015314285714285714,"vega":0.007252073732718895,"rho":-0.0014124021539432341,"breakevenPct":33.74757027103763},{"delta":0.15,"premium":0.4403361344537815,"strike":11.134453781512605,"iv":1.1567764705882353,"gamma":0.04809411764705882,"theta":-0.01899327731092437,"vega":0.009676470588235293,"rho":-0.0021300798440509233,"breakevenPct":27.595682822892186},{"delta":0.2,"premium":0.6504201680672269,"strike":11.834733893557424,"iv":1.1754039215686274,"gamma":0.05691764705882353,"theta":-0.023124929971988797,"vega":0.011637254901960785,"rho":-0.002888771289581821,"breakevenPct":24.276819732632383},{"delta":0.25,"premium":0.8467178770949721,"strike":12.533519553072626,"iv":1.1462416201117318,"gamma":0.06636256983240224,"theta":-0.025433798882681564,"vega":0.01316703910614525,"rho":-0.003636837500345303,"breakevenPct":20.874734759799225},{"delta":0.3,"premium":1.0155867970660148,"strike":13.202933985330073,"iv":1.0853640586797066,"gamma":0.07708190709046454,"theta":-0.026315892420537897,"vega":0.014424694376528116,"rho":-0.004363922371991719,"breakevenPct":17.48580102732526},{"delta":0.35,"premium":1.1378361858190709,"strike":13.814180929095354,"iv":0.990376283618582,"gamma":0.08997921760391198,"theta":-0.025460146699266505,"vega":0.015402689486552565,"rho":-0.005055395603213377,"breakevenPct":14.175052516748254},{"delta":0.4,"premium":1.6017924528301888,"strike":14.437735849056605,"iv":1.08214,"gamma":0.08637094339622642,"theta":-0.029095849056603774,"vega":0.016006415094339622,"rho":-0.006009500743271094,"breakevenPct":13.094492916544247},{"delta":0.45,"premium":2.1869455006337137,"strike":15.067173637515843,"iv":1.23438618504436,"gamma":0.0769149556400507,"theta":-0.034032826362484156,"vega":0.01641343472750317,"rho":-0.007056754100187295,"breakevenPct":12.794663934447328},{"delta":0.5,"premium":2.5354879594423325,"strike":15.70088719898606,"iv":1.2087841571609632,"gamma":0.07894283903675539,"theta":-0.03339911280101394,"vega":0.016540177439797212,"rho":-0.007922132679814467,"breakevenPct":10.86391848650151},{"delta":0.55,"premium":2.8804994054696795,"strike":16.313912009512485,"iv":1.1752912009512486,"gamma":0.08049643281807373,"theta":-0.03206409036860879,"vega":0.01641165279429251,"rho":-0.00878422692376368,"breakevenPct":9.049339173711529},{"delta":0.6,"premium":3.2223543400713437,"strike":16.90844233055886,"iv":1.134744233055886,"gamma":0.08162604042806183,"theta":-0.03010214030915577,"vega":0.016054934601664687,"rho":-0.00964338517066744,"breakevenPct":7.3386053453790465},{"delta":0.65,"premium":3.908348457350273,"strike":17.767695099818514,"iv":1.166731215970962,"gamma":0.07619582577132486,"theta":-0.029492921960072593,"vega":0.015385843920145189,"rho":-0.010772689696991068,"breakevenPct":6.165560985319971},{"delta":0.7,"premium":4.628596802841918,"strike":18.660746003552397,"iv":1.1805465364120782,"gamma":0.07053552397868562,"theta":-0.027748134991119007,"vega":0.014407104795737122,"rho":-0.01192929855356329,"breakevenPct":4.9956045991165885},{"delta":0.75,"premium":5.46483870967742,"strike":19.664516129032258,"iv":1.1888767741935484,"gamma":0.06404774193548386,"theta":-0.025238709677419355,"vega":0.01320258064516129,"rho":-0.01317741865212752,"breakevenPct":3.8613580273876837},{"delta":0.8,"premium":7.497164866583785,"strike":21.820193960686805,"iv":1.3329872394073243,"gamma":0.05042618102602191,"theta":-0.024409199465039062,"vega":0.011620958172214061,"rho":-0.015378003596819075,"breakevenPct":3.026207893683001}]},"raw":{"call":[{"delta":0.1,"premium":0.17891045132001096,"strike":22.210895486799892,"iv":1.0052322843479018,"gamma":0.041560513738238714,"theta":-0.012795450178403396,"vega":0.0072594705679743,"rho":0.0010042473500204846,"breakevenPct":51.58974907325594},{"delta":0.15,"premium":0.27773512476007683,"strike":20.445297504798464,"iv":0.9650975047984645,"gamma":0.058014587332053745,"theta":-0.016232053742802302,"vega":0.009665642994241844,"rho":0.0015032011125061234,"breakevenPct":40.30489254948234},{"delta":0.2,"premium":0.4261287208090316,"strike":19.977425583819368,"iv":1.0550375658753344,"gamma":0.06408742793559022,"theta":-0.02133472639989372,"vega":0.011583962395309184,"rho":0.0019683491771672976,"breakevenPct":38.14187071515506},{"delta":0.25,"premium":0.5254957249637215,"strike":18.495042750362785,"iv":0.9644330713870821,"gamma":0.07913444580377198,"theta":-0.02226385537428783,"vega":0.01316637970002789,"rho":0.0024677269707689925,"breakevenPct":28.778188729360235},{"delta":0.3,"premium":0.6391167192429021,"strike":17.57255520504732,"iv":0.9174536277602523,"gamma":0.09082776025236593,"theta":-0.02317018927444795,"vega":0.014398422712933755,"rho":0.0029588685674496224,"breakevenPct":23.301773353352885},{"delta":0.35,"premium":0.7667682926829268,"strike":16.84811529933481,"iv":0.8888482261640798,"gamma":0.09977583148558758,"theta":-0.024043015521064304,"vega":0.015367073170731707,"rho":0.003440446009848033,"breakevenPct":19.261229465252132},{"delta":0.4,"premium":0.9192073170731708,"strike":16.29379157427938,"iv":0.8839147450110865,"gamma":0.10443215077605322,"theta":-0.024929933481152994,"vega":0.01597682926829268,"rho":0.003904257534745977,"breakevenPct":16.540276854113408},{"delta":0.45,"premium":1.107996323529412,"strike":15.784007352941176,"iv":0.8970674632352941,"gamma":0.10540965073529411,"theta":-0.02593998161764706,"vega":0.016343198529411764,"rho":0.004341211204711338,"breakevenPct":14.366984945637027},{"delta":0.5,"premium":1.3377757352941178,"strike":15.324448529411764,"iv":0.9306152573529411,"gamma":0.10223869485294118,"theta":-0.027088878676470588,"vega":0.016435110294117646,"rho":0.004747878357412298,"breakevenPct":12.811267872077744},{"delta":0.55,"premium":1.6021884654994853,"strike":14.848609680741504,"iv":0.9734054582904224,"gamma":0.09754747682801235,"theta":-0.028217919670442845,"vega":0.0163788877445932,"rho":0.005127916694619344,"breakevenPct":11.37981141666208},{"delta":0.6,"premium":1.9497682801235838,"strike":14.333676622039135,"iv":1.0383900102986612,"gamma":0.08920556127703398,"theta":-0.029299279093717816,"vega":0.015966941297631307,"rho":0.005444009644960052,"breakevenPct":10.246749506856599},{"delta":0.65,"premium":2.2346321393998063,"strike":13.829622458857695,"iv":1.0547389157792835,"gamma":0.08391926427879962,"theta":-0.028756243949661177,"vega":0.015342207163601159,"rho":0.0058080758553774895,"breakevenPct":8.762725783733941},{"delta":0.7,"premium":2.4040416263310744,"strike":13.345595353339787,"iv":0.9815540174249758,"gamma":0.08425808325266215,"theta":-0.025222846079380447,"vega":0.014325750242013553,"rho":0.006260456476390723,"breakevenPct":6.632613267913762},{"delta":0.75,"premium":2.6475472813238774,"strike":12.83096926713948,"iv":0.9339483451536643,"gamma":0.08133912529550828,"theta":-0.022074586288416076,"vega":0.013143617021276597,"rho":0.006655676038544281,"breakevenPct":4.796997619927947},{"delta":0.8,"premium":3.076034278959811,"strike":12.239952718676122,"iv":0.9502013002364066,"gamma":0.07028711583924349,"theta":-0.019887825059101655,"vega":0.011547872340425532,"rho":0.006908192817390816,"breakevenPct":3.6965944321999613},{"delta":0.85,"premium":3.4654404145077717,"strike":11.692227979274612,"iv":0.9191902590673575,"gamma":0.059121347150259074,"theta":-0.01629160621761658,"vega":0.009515025906735752,"rho":0.007191302292430471,"breakevenPct":2.6247013797046965},{"delta":0.9,"premium":3.8281347150259073,"strike":11.174093264248704,"iv":0.8558741968911916,"gamma":0.04787782383419688,"theta":-0.011732020725388596,"vega":0.007183419689119169,"rho":0.007495321926820979,"breakevenPct":1.572295052637854}],"put":[{"delta":0.1,"premium":0.28364055299539176,"strike":10.069124423963133,"iv":1.2349308755760369,"gamma":0.034112442396313364,"theta":-0.015314285714285714,"vega":0.007252073732718895,"rho":-0.0014124021539432341,"breakevenPct":33.74757027103763},{"delta":0.15,"premium":0.4403361344537815,"strike":11.134453781512605,"iv":1.1567764705882353,"gamma":0.04809411764705882,"theta":-0.01899327731092437,"vega":0.009676470588235293,"rho":-0.0021300798440509233,"breakevenPct":27.595682822892186},{"delta":0.2,"premium":0.6504201680672269,"strike":11.834733893557424,"iv":1.1754039215686274,"gamma":0.05691764705882353,"theta":-0.023124929971988797,"vega":0.011637254901960785,"rho":-0.002888771289581821,"breakevenPct":24.276819732632383},{"delta":0.25,"premium":0.8467178770949721,"strike":12.533519553072626,"iv":1.1462416201117318,"gamma":0.06636256983240224,"theta":-0.025433798882681564,"vega":0.01316703910614525,"rho":-0.003636837500345303,"breakevenPct":20.874734759799225},{"delta":0.3,"premium":1.0155867970660148,"strike":13.202933985330073,"iv":1.0853640586797066,"gamma":0.07708190709046454,"theta":-0.026315892420537897,"vega":0.014424694376528116,"rho":-0.004363922371991719,"breakevenPct":17.48580102732526},{"delta":0.35,"premium":1.1378361858190709,"strike":13.814180929095354,"iv":0.990376283618582,"gamma":0.08997921760391198,"theta":-0.025460146699266505,"vega":0.015402689486552565,"rho":-0.005055395603213377,"breakevenPct":14.175052516748254},{"delta":0.4,"premium":1.6017924528301888,"strike":14.437735849056605,"iv":1.08214,"gamma":0.08637094339622642,"theta":-0.029095849056603774,"vega":0.016006415094339622,"rho":-0.006009500743271094,"breakevenPct":13.094492916544247},{"delta":0.45,"premium":2.1869455006337137,"strike":15.067173637515843,"iv":1.23438618504436,"gamma":0.0769149556400507,"theta":-0.034032826362484156,"vega":0.01641343472750317,"rho":-0.007056754100187295,"breakevenPct":12.794663934447328},{"delta":0.5,"premium":2.5354879594423325,"strike":15.70088719898606,"iv":1.2087841571609632,"gamma":0.07894283903675539,"theta":-0.03339911280101394,"vega":0.016540177439797212,"rho":-0.007922132679814467,"breakevenPct":10.86391848650151},{"delta":0.55,"premium":2.8804994054696795,"strike":16.313912009512485,"iv":1.1752912009512486,"gamma":0.08049643281807373,"theta":-0.03206409036860879,"vega":0.01641165279429251,"rho":-0.00878422692376368,"breakevenPct":9.049339173711529},{"delta":0.6,"premium":3.2223543400713437,"strike":16.90844233055886,"iv":1.134744233055886,"gamma":0.08162604042806183,"theta":-0.03010214030915577,"vega":0.016054934601664687,"rho":-0.00964338517066744,"breakevenPct":7.3386053453790465},{"delta":0.65,"premium":3.908348457350273,"strike":17.767695099818514,"iv":1.166731215970962,"gamma":0.07619582577132486,"theta":-0.029492921960072593,"vega":0.015385843920145189,"rho":-0.010772689696991068,"breakevenPct":6.165560985319971},{"delta":0.7,"premium":4.628596802841918,"strike":18.660746003552397,"iv":1.1805465364120782,"gamma":0.07053552397868562,"theta":-0.027748134991119007,"vega":0.014407104795737122,"rho":-0.01192929855356329,"breakevenPct":4.9956045991165885},{"delta":0.75,"premium":5.46483870967742,"strike":19.664516129032258,"iv":1.1888767741935484,"gamma":0.06404774193548386,"theta":-0.025238709677419355,"vega":0.01320258064516129,"rho":-0.01317741865212752,"breakevenPct":3.8613580273876837},{"delta":0.8,"premium":7.497164866583785,"strike":21.820193960686805,"iv":1.3329872394073243,"gamma":0.05042618102602191,"theta":-0.024409199465039062,"vega":0.011620958172214061,"rho":-0.015378003596819075,"breakevenPct":3.026207893683001}]}},"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"}}