{"symbol":"TSL","url":"https://intraalpha.com/companies/TSL","capturedAt":"2026-10-22T23:48:32.670Z","state":"ready","quote":{"symbol":"TSL","last_price":14.04,"prev_close":14.69,"regular_close":14.13,"change":-0.65,"change_pct":-4.4248,"regular_change":-0.56,"regular_change_pct":-3.8121,"extended_change":-0.09,"extended_change_pct":-0.6369,"bid":14.01,"ask":14.04,"bid_size":3800,"ask_size":2800,"volume":310423,"vwap":14.382873,"open":14.28,"high":14.76,"low":14.12,"close":14.13,"trade_count":1746,"last_trade_at":"2026-10-22T21:20:37.116124345Z","last_quote_at":"2026-10-22T23:48:29.083617498Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:25.951969319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2022-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:32.232294+00:00"},"optionObservedAt":"2026-10-22T19:59:34.139Z","bars":[{"c":13.485,"h":13.49,"l":13.48,"n":5,"o":13.49,"t":"2026-10-15T08:25:00Z","v":3600,"vw":13.485833},{"c":13.525,"h":13.525,"l":13.525,"n":1,"o":13.525,"t":"2026-10-15T09:20:00Z","v":500,"vw":13.525},{"c":13.495,"h":13.495,"l":13.495,"n":2,"o":13.495,"t":"2026-10-15T09:30:00Z","v":191,"vw":13.495},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-15T12:45:00Z","v":200,"vw":13.6},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-15T13:25:00Z","v":600,"vw":13.51},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-15T13:30:00Z","v":278,"vw":13.32},{"c":13.43,"h":13.43,"l":13.36,"n":26,"o":13.39,"t":"2026-10-15T13:35:00Z","v":5541,"vw":13.366433},{"c":13.45,"h":13.46,"l":13.42,"n":38,"o":13.42,"t":"2026-10-15T13:40:00Z","v":3776,"vw":13.453385},{"c":13.42,"h":13.42,"l":13.35,"n":33,"o":13.35,"t":"2026-10-15T13:45:00Z","v":5533,"vw":13.363729},{"c":13.36,"h":13.39,"l":13.36,"n":8,"o":13.39,"t":"2026-10-15T13:50:00Z","v":2245,"vw":13.387927},{"c":13.29,"h":13.29,"l":13.275,"n":18,"o":13.29,"t":"2026-10-15T14:00:00Z","v":4659,"vw":13.282935},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-15T14:05:00Z","v":805,"vw":13.31},{"c":13.26,"h":13.34,"l":13.25,"n":14,"o":13.33,"t":"2026-10-15T14:10:00Z","v":2878,"vw":13.288571},{"c":13.31,"h":13.31,"l":13.27,"n":19,"o":13.27,"t":"2026-10-15T14:15:00Z","v":3574,"vw":13.294072},{"c":13.3,"h":13.31,"l":13.3,"n":6,"o":13.31,"t":"2026-10-15T14:20:00Z","v":3955,"vw":13.307924},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-15T14:25:00Z","v":330,"vw":13.31},{"c":13.38,"h":13.38,"l":13.35,"n":6,"o":13.35,"t":"2026-10-15T14:30:00Z","v":1422,"vw":13.354444},{"c":13.34,"h":13.39,"l":13.335,"n":5,"o":13.39,"t":"2026-10-15T14:35:00Z","v":731,"vw":13.343571},{"c":13.5,"h":13.5,"l":13.44,"n":52,"o":13.44,"t":"2026-10-15T14:40:00Z","v":8800,"vw":13.44903},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-15T14:45:00Z","v":100,"vw":13.48},{"c":13.49,"h":13.51,"l":13.49,"n":16,"o":13.49,"t":"2026-10-15T14:50:00Z","v":5082,"vw":13.499256},{"c":13.5,"h":13.5,"l":13.48,"n":5,"o":13.48,"t":"2026-10-15T14:55:00Z","v":1125,"vw":13.485455},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-15T15:00:00Z","v":100,"vw":13.53},{"c":13.55,"h":13.56,"l":13.5361,"n":15,"o":13.54,"t":"2026-10-15T15:05:00Z","v":6171,"vw":13.546738},{"c":13.5624,"h":13.5624,"l":13.55,"n":7,"o":13.55,"t":"2026-10-15T15:10:00Z","v":2830,"vw":13.555143},{"c":13.595,"h":13.595,"l":13.595,"n":2,"o":13.595,"t":"2026-10-15T15:15:00Z","v":736,"vw":13.595},{"c":13.56,"h":13.56,"l":13.56,"n":4,"o":13.56,"t":"2026-10-15T15:20:00Z","v":172,"vw":13.56},{"c":13.6,"h":13.6,"l":13.581,"n":28,"o":13.581,"t":"2026-10-15T15:25:00Z","v":7047,"vw":13.590891},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T15:30:00Z","v":200,"vw":13.6},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-10-15T15:45:00Z","v":130,"vw":13.56},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T15:50:00Z","v":100,"vw":13.55},{"c":13.57,"h":13.57,"l":13.57,"n":3,"o":13.57,"t":"2026-10-15T15:55:00Z","v":230,"vw":13.57},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-15T16:00:00Z","v":850,"vw":13.57},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-15T16:05:00Z","v":100,"vw":13.54},{"c":13.49,"h":13.51,"l":13.49,"n":9,"o":13.51,"t":"2026-10-15T16:10:00Z","v":2850,"vw":13.490714},{"c":13.49,"h":13.49,"l":13.49,"n":2,"o":13.49,"t":"2026-10-15T16:15:00Z","v":1400,"vw":13.49},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-15T16:25:00Z","v":1000,"vw":13.45},{"c":13.42,"h":13.43,"l":13.42,"n":2,"o":13.43,"t":"2026-10-15T16:40:00Z","v":1200,"vw":13.420833},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-15T16:45:00Z","v":200,"vw":13.44},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-15T16:55:00Z","v":120,"vw":13.46},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-10-15T17:05:00Z","v":200,"vw":13.47},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-15T17:10:00Z","v":100,"vw":13.47},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-15T17:35:00Z","v":100,"vw":13.49},{"c":13.52,"h":13.53,"l":13.52,"n":3,"o":13.53,"t":"2026-10-15T17:45:00Z","v":700,"vw":13.528571},{"c":13.51,"h":13.54,"l":13.51,"n":14,"o":13.54,"t":"2026-10-15T17:50:00Z","v":2328,"vw":13.52332},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-15T17:55:00Z","v":100,"vw":13.52},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-15T18:05:00Z","v":100,"vw":13.48},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-15T18:10:00Z","v":203,"vw":13.46},{"c":13.45,"h":13.46,"l":13.45,"n":2,"o":13.46,"t":"2026-10-15T18:15:00Z","v":200,"vw":13.455},{"c":13.46,"h":13.46,"l":13.45,"n":4,"o":13.45,"t":"2026-10-15T18:20:00Z","v":638,"vw":13.456667},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-15T18:25:00Z","v":106,"vw":13.45},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-10-15T18:30:00Z","v":268,"vw":13.46},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-15T18:35:00Z","v":100,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-10-15T18:40:00Z","v":1200,"vw":13.44},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-15T18:45:00Z","v":100,"vw":13.48},{"c":13.52,"h":13.52,"l":13.51,"n":6,"o":13.51,"t":"2026-10-15T18:55:00Z","v":1849,"vw":13.518889},{"c":13.53,"h":13.53,"l":13.52,"n":4,"o":13.52,"t":"2026-10-15T19:00:00Z","v":400,"vw":13.5275},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-15T19:05:00Z","v":301,"vw":13.55},{"c":13.59,"h":13.59,"l":13.59,"n":6,"o":13.59,"t":"2026-10-15T19:15:00Z","v":381,"vw":13.59},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T19:20:00Z","v":100,"vw":13.6},{"c":13.56,"h":13.57,"l":13.56,"n":5,"o":13.57,"t":"2026-10-15T19:30:00Z","v":3857,"vw":13.560259},{"c":13.61,"h":13.61,"l":13.56,"n":12,"o":13.56,"t":"2026-10-15T19:35:00Z","v":5451,"vw":13.566389},{"c":13.61,"h":13.61,"l":13.61,"n":14,"o":13.61,"t":"2026-10-15T19:45:00Z","v":3350,"vw":13.61},{"c":13.6,"h":13.61,"l":13.57,"n":15,"o":13.57,"t":"2026-10-15T19:50:00Z","v":2957,"vw":13.595714},{"c":13.56,"h":13.6,"l":13.56,"n":72,"o":13.6,"t":"2026-10-15T19:55:00Z","v":29460,"vw":13.577128},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T20:20:00Z","v":400,"vw":13.55},{"c":14.27,"h":14.29,"l":14.1,"n":23,"o":14.28,"t":"2026-10-16T08:00:00Z","v":1821,"vw":14.201476},{"c":14.35,"h":14.35,"l":14.34,"n":4,"o":14.34,"t":"2026-10-16T08:10:00Z","v":787,"vw":14.342268},{"c":14.37,"h":14.38,"l":14.37,"n":6,"o":14.38,"t":"2026-10-16T08:15:00Z","v":1258,"vw":14.373333},{"c":14.34,"h":14.34,"l":14.31,"n":5,"o":14.31,"t":"2026-10-16T08:20:00Z","v":1340,"vw":14.333},{"c":14.31,"h":14.32,"l":14.31,"n":6,"o":14.32,"t":"2026-10-16T08:35:00Z","v":3301,"vw":14.312727},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-16T08:45:00Z","v":800,"vw":14.32},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-16T09:15:00Z","v":208,"vw":14.37},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-16T09:20:00Z","v":800,"vw":14.41},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-16T09:30:00Z","v":200,"vw":14.46},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-16T10:00:00Z","v":397,"vw":14.35},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-16T10:10:00Z","v":500,"vw":14.31},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-16T10:20:00Z","v":500,"vw":14.32},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-16T10:25:00Z","v":3500,"vw":14.27},{"c":14.3,"h":14.33,"l":14.3,"n":4,"o":14.33,"t":"2026-10-16T10:40:00Z","v":1983,"vw":14.322199},{"c":14.22,"h":14.25,"l":14.22,"n":11,"o":14.25,"t":"2026-10-16T10:50:00Z","v":4068,"vw":14.24531},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-16T10:55:00Z","v":600,"vw":14.21},{"c":14.13,"h":14.16,"l":14.13,"n":12,"o":14.16,"t":"2026-10-16T11:00:00Z","v":2483,"vw":14.14125},{"c":14.12,"h":14.14,"l":14.06,"n":5,"o":14.06,"t":"2026-10-16T11:05:00Z","v":1601,"vw":14.105625},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T11:10:00Z","v":500,"vw":14.16},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-16T11:15:00Z","v":500,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-16T11:20:00Z","v":500,"vw":14.15},{"c":14.155,"h":14.155,"l":14.155,"n":2,"o":14.155,"t":"2026-10-16T11:25:00Z","v":400,"vw":14.155},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-16T11:30:00Z","v":359,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-16T11:35:00Z","v":220,"vw":14.08},{"c":14.09,"h":14.1,"l":14.09,"n":6,"o":14.1,"t":"2026-10-16T11:45:00Z","v":2400,"vw":14.097583},{"c":14.07,"h":14.07,"l":14.07,"n":4,"o":14.07,"t":"2026-10-16T11:50:00Z","v":1400,"vw":14.07},{"c":14.05,"h":14.05,"l":14.05,"n":7,"o":14.05,"t":"2026-10-16T11:55:00Z","v":3500,"vw":14.05},{"c":14.16,"h":14.16,"l":14.1,"n":8,"o":14.1,"t":"2026-10-16T12:05:00Z","v":2800,"vw":14.132857},{"c":14.11,"h":14.12,"l":14.11,"n":3,"o":14.12,"t":"2026-10-16T12:15:00Z","v":1600,"vw":14.116875},{"c":14.11,"h":14.14,"l":14.11,"n":8,"o":14.14,"t":"2026-10-16T12:35:00Z","v":2844,"vw":14.126735},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-16T12:40:00Z","v":100,"vw":14.1},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-16T12:45:00Z","v":500,"vw":14.08},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-16T12:55:00Z","v":1750,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-16T13:25:00Z","v":200,"vw":14},{"c":13.66,"h":13.92,"l":13.66,"n":23,"o":13.92,"t":"2026-10-16T13:30:00Z","v":1712,"vw":13.749867},{"c":13.84,"h":13.84,"l":13.7,"n":67,"o":13.71,"t":"2026-10-16T13:35:00Z","v":4960,"vw":13.780894},{"c":13.85,"h":13.88,"l":13.82,"n":108,"o":13.84,"t":"2026-10-16T13:40:00Z","v":11404,"vw":13.839618},{"c":13.81,"h":13.91,"l":13.75,"n":85,"o":13.86,"t":"2026-10-16T13:45:00Z","v":9684,"vw":13.826518},{"c":13.66,"h":13.8,"l":13.61,"n":53,"o":13.8,"t":"2026-10-16T13:50:00Z","v":6898,"vw":13.651406},{"c":13.72,"h":13.72,"l":13.67,"n":20,"o":13.6708,"t":"2026-10-16T13:55:00Z","v":3489,"vw":13.690934},{"c":13.8,"h":13.83,"l":13.78,"n":21,"o":13.82,"t":"2026-10-16T14:00:00Z","v":6908,"vw":13.812942},{"c":13.86,"h":13.91,"l":13.81,"n":29,"o":13.81,"t":"2026-10-16T14:05:00Z","v":9288,"vw":13.882017},{"c":13.84,"h":13.84,"l":13.74,"n":25,"o":13.81,"t":"2026-10-16T14:10:00Z","v":6298,"vw":13.783833},{"c":13.8,"h":13.82,"l":13.8,"n":4,"o":13.82,"t":"2026-10-16T14:15:00Z","v":1922,"vw":13.816658},{"c":13.63,"h":13.7,"l":13.63,"n":20,"o":13.7,"t":"2026-10-16T14:20:00Z","v":7284,"vw":13.661768},{"c":13.66,"h":13.66,"l":13.65,"n":30,"o":13.65,"t":"2026-10-16T14:25:00Z","v":5196,"vw":13.652905},{"c":13.66,"h":13.66,"l":13.62,"n":11,"o":13.62,"t":"2026-10-16T14:30:00Z","v":3164,"vw":13.658682},{"c":13.669,"h":13.7,"l":13.669,"n":9,"o":13.69,"t":"2026-10-16T14:35:00Z","v":1580,"vw":13.695294},{"c":13.6291,"h":13.635,"l":13.6291,"n":3,"o":13.635,"t":"2026-10-16T14:40:00Z","v":360,"vw":13.631717},{"c":13.47,"h":13.65,"l":13.47,"n":94,"o":13.65,"t":"2026-10-16T14:50:00Z","v":20121,"vw":13.537509},{"c":13.49,"h":13.51,"l":13.49,"n":8,"o":13.51,"t":"2026-10-16T14:55:00Z","v":3494,"vw":13.500985},{"c":13.53,"h":13.53,"l":13.5,"n":7,"o":13.5,"t":"2026-10-16T15:00:00Z","v":6470,"vw":13.505271},{"c":13.44,"h":13.5,"l":13.44,"n":31,"o":13.5,"t":"2026-10-16T15:05:00Z","v":8022,"vw":13.453146},{"c":13.46,"h":13.46,"l":13.42,"n":10,"o":13.42,"t":"2026-10-16T15:10:00Z","v":3903,"vw":13.447939},{"c":13.44,"h":13.44,"l":13.43,"n":16,"o":13.43,"t":"2026-10-16T15:15:00Z","v":3735,"vw":13.4375},{"c":13.39,"h":13.4,"l":13.39,"n":4,"o":13.4,"t":"2026-10-16T15:20:00Z","v":649,"vw":13.39845},{"c":13.36,"h":13.37,"l":13.36,"n":4,"o":13.37,"t":"2026-10-16T15:25:00Z","v":1045,"vw":13.362},{"c":13.39,"h":13.395,"l":13.37,"n":14,"o":13.37,"t":"2026-10-16T15:30:00Z","v":1458,"vw":13.388268},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-16T15:45:00Z","v":410,"vw":13.39},{"c":13.38,"h":13.39,"l":13.38,"n":24,"o":13.39,"t":"2026-10-16T15:50:00Z","v":4586,"vw":13.380554},{"c":13.36,"h":13.38,"l":13.36,"n":7,"o":13.38,"t":"2026-10-16T15:55:00Z","v":552,"vw":13.373333},{"c":13.32,"h":13.32,"l":13.31,"n":14,"o":13.32,"t":"2026-10-16T16:00:00Z","v":4119,"vw":13.318286},{"c":13.37,"h":13.38,"l":13.37,"n":16,"o":13.37,"t":"2026-10-16T16:10:00Z","v":7947,"vw":13.370451},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-16T16:15:00Z","v":300,"vw":13.36},{"c":13.34,"h":13.37,"l":13.34,"n":6,"o":13.37,"t":"2026-10-16T16:20:00Z","v":5860,"vw":13.356314},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-16T16:25:00Z","v":400,"vw":13.31},{"c":13.28,"h":13.29,"l":13.28,"n":29,"o":13.28,"t":"2026-10-16T16:30:00Z","v":6879,"vw":13.280459},{"c":13.28,"h":13.28,"l":13.28,"n":7,"o":13.28,"t":"2026-10-16T16:40:00Z","v":1575,"vw":13.28},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T16:45:00Z","v":100,"vw":13.25},{"c":13.23,"h":13.23,"l":13.22,"n":13,"o":13.23,"t":"2026-10-16T16:50:00Z","v":4376,"vw":13.229407},{"c":13.19,"h":13.21,"l":13.19,"n":10,"o":13.21,"t":"2026-10-16T16:55:00Z","v":1799,"vw":13.196372},{"c":13.09,"h":13.19,"l":13.09,"n":7,"o":13.19,"t":"2026-10-16T17:00:00Z","v":3751,"vw":13.138944},{"c":13.1,"h":13.1,"l":13.07,"n":13,"o":13.07,"t":"2026-10-16T17:05:00Z","v":5614,"vw":13.098333},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-16T17:10:00Z","v":425,"vw":13.11},{"c":13.04,"h":13.09,"l":13.04,"n":8,"o":13.09,"t":"2026-10-16T17:15:00Z","v":3777,"vw":13.054318},{"c":13.06,"h":13.06,"l":13.04,"n":7,"o":13.04,"t":"2026-10-16T17:20:00Z","v":946,"vw":13.046667},{"c":13.1,"h":13.1,"l":13.05,"n":43,"o":13.05,"t":"2026-10-16T17:25:00Z","v":14213,"vw":13.098198},{"c":13.13,"h":13.13,"l":13.13,"n":5,"o":13.13,"t":"2026-10-16T17:30:00Z","v":1084,"vw":13.13},{"c":13.12,"h":13.15,"l":13.12,"n":14,"o":13.15,"t":"2026-10-16T17:35:00Z","v":4373,"vw":13.132042},{"c":13.17,"h":13.17,"l":13.1,"n":13,"o":13.1,"t":"2026-10-16T17:40:00Z","v":3917,"vw":13.121871},{"c":13.13,"h":13.13,"l":13.13,"n":6,"o":13.13,"t":"2026-10-16T17:45:00Z","v":853,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":3,"o":13.13,"t":"2026-10-16T17:50:00Z","v":2200,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T17:55:00Z","v":300,"vw":13.13},{"c":13.1,"h":13.12,"l":13.1,"n":14,"o":13.12,"t":"2026-10-16T18:00:00Z","v":5866,"vw":13.109825},{"c":13.0991,"h":13.0991,"l":13.0991,"n":1,"o":13.0991,"t":"2026-10-16T18:05:00Z","v":100,"vw":13.0991},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-16T18:10:00Z","v":250,"vw":13.09},{"c":13.06,"h":13.1,"l":13.06,"n":7,"o":13.1,"t":"2026-10-16T18:15:00Z","v":3002,"vw":13.085777},{"c":13.06,"h":13.06,"l":13.04,"n":35,"o":13.05,"t":"2026-10-16T18:20:00Z","v":11310,"vw":13.052805},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-16T18:25:00Z","v":1000,"vw":13.06},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-16T18:40:00Z","v":2130,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-16T18:45:00Z","v":2100,"vw":13.02},{"c":13,"h":13,"l":12.97,"n":7,"o":12.97,"t":"2026-10-16T18:55:00Z","v":598,"vw":12.988},{"c":13.04,"h":13.04,"l":13.04,"n":5,"o":13.04,"t":"2026-10-16T19:10:00Z","v":704,"vw":13.04},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-16T19:15:00Z","v":900,"vw":13.11},{"c":13.08,"h":13.08,"l":13.08,"n":8,"o":13.08,"t":"2026-10-16T19:20:00Z","v":3252,"vw":13.08},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T19:25:00Z","v":100,"vw":13.08},{"c":13.03,"h":13.06,"l":13.03,"n":11,"o":13.05,"t":"2026-10-16T19:35:00Z","v":4063,"vw":13.045125},{"c":13.07,"h":13.07,"l":13.07,"n":8,"o":13.07,"t":"2026-10-16T19:40:00Z","v":1805,"vw":13.07},{"c":13.11,"h":13.11,"l":13.06,"n":17,"o":13.06,"t":"2026-10-16T19:45:00Z","v":4112,"vw":13.096444},{"c":13.19,"h":13.19,"l":13.135,"n":66,"o":13.14,"t":"2026-10-16T19:50:00Z","v":28350,"vw":13.165083},{"c":13.195,"h":13.22,"l":13.18,"n":141,"o":13.19,"t":"2026-10-16T19:55:00Z","v":75007,"vw":13.201427},{"c":13.19,"h":13.19,"l":13.18,"n":3,"o":13.18,"t":"2026-10-16T20:00:00Z","v":622,"vw":13.183543},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T21:30:00Z","v":100,"vw":13.13},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-19T10:05:00Z","v":1600,"vw":13.23},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-19T10:15:00Z","v":1000,"vw":13.22},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-19T10:35:00Z","v":400,"vw":13.17},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T11:00:00Z","v":1000,"vw":13.09},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-19T11:05:00Z","v":1001,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-19T11:30:00Z","v":1250,"vw":13.12},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-19T11:50:00Z","v":563,"vw":13.15},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T12:20:00Z","v":454,"vw":13.2},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-19T13:00:00Z","v":2000,"vw":13.23},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-19T13:05:00Z","v":400,"vw":13.25},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-19T13:10:00Z","v":400,"vw":13.26},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-19T13:15:00Z","v":600,"vw":13.27},{"c":13.26,"h":13.27,"l":13.25,"n":15,"o":13.27,"t":"2026-10-19T13:25:00Z","v":5115,"vw":13.255195},{"c":13.5,"h":13.5,"l":13.34,"n":18,"o":13.34,"t":"2026-10-19T13:30:00Z","v":1808,"vw":13.37647},{"c":13.28,"h":13.42,"l":13.28,"n":47,"o":13.4,"t":"2026-10-19T13:35:00Z","v":9938,"vw":13.392118},{"c":13.44,"h":13.45,"l":13.35,"n":51,"o":13.35,"t":"2026-10-19T13:40:00Z","v":2857,"vw":13.407606},{"c":13.47,"h":13.5,"l":13.45,"n":15,"o":13.45,"t":"2026-10-19T13:45:00Z","v":1137,"vw":13.472222},{"c":13.48,"h":13.56,"l":13.42,"n":38,"o":13.5055,"t":"2026-10-19T13:50:00Z","v":6355,"vw":13.520108},{"c":13.51,"h":13.55,"l":13.48,"n":33,"o":13.48,"t":"2026-10-19T13:55:00Z","v":7621,"vw":13.504801},{"c":13.49,"h":13.53,"l":13.45,"n":22,"o":13.53,"t":"2026-10-19T14:00:00Z","v":3356,"vw":13.482768},{"c":13.51,"h":13.51,"l":13.46,"n":29,"o":13.46,"t":"2026-10-19T14:05:00Z","v":4943,"vw":13.497209},{"c":13.635,"h":13.635,"l":13.51,"n":30,"o":13.51,"t":"2026-10-19T14:10:00Z","v":7445,"vw":13.554278},{"c":13.67,"h":13.67,"l":13.58,"n":24,"o":13.64,"t":"2026-10-19T14:15:00Z","v":4698,"vw":13.635574},{"c":13.68,"h":13.7,"l":13.68,"n":16,"o":13.685,"t":"2026-10-19T14:20:00Z","v":2321,"vw":13.688183},{"c":13.73,"h":13.74,"l":13.69,"n":14,"o":13.7,"t":"2026-10-19T14:25:00Z","v":7075,"vw":13.706763},{"c":13.7,"h":13.71,"l":13.7,"n":6,"o":13.71,"t":"2026-10-19T14:30:00Z","v":524,"vw":13.704598},{"c":13.7009,"h":13.72,"l":13.7009,"n":4,"o":13.72,"t":"2026-10-19T14:35:00Z","v":546,"vw":13.714984},{"c":13.7,"h":13.735,"l":13.7,"n":10,"o":13.71,"t":"2026-10-19T14:40:00Z","v":2217,"vw":13.708299},{"c":13.77,"h":13.77,"l":13.77,"n":3,"o":13.77,"t":"2026-10-19T14:45:00Z","v":600,"vw":13.77},{"c":13.7199,"h":13.7199,"l":13.7199,"n":2,"o":13.7199,"t":"2026-10-19T14:50:00Z","v":370,"vw":13.7199},{"c":13.74,"h":13.77,"l":13.74,"n":21,"o":13.77,"t":"2026-10-19T14:55:00Z","v":4698,"vw":13.761383},{"c":13.78,"h":13.79,"l":13.76,"n":11,"o":13.78,"t":"2026-10-19T15:05:00Z","v":1553,"vw":13.78},{"c":13.78,"h":13.78,"l":13.75,"n":2,"o":13.75,"t":"2026-10-19T15:10:00Z","v":950,"vw":13.753158},{"c":13.8,"h":13.8,"l":13.79,"n":11,"o":13.79,"t":"2026-10-19T15:20:00Z","v":5175,"vw":13.799412},{"c":13.83,"h":13.83,"l":13.83,"n":5,"o":13.83,"t":"2026-10-19T15:25:00Z","v":1980,"vw":13.83},{"c":13.805,"h":13.81,"l":13.805,"n":4,"o":13.81,"t":"2026-10-19T15:30:00Z","v":645,"vw":13.80811},{"c":13.82,"h":13.82,"l":13.81,"n":6,"o":13.81,"t":"2026-10-19T15:40:00Z","v":708,"vw":13.812711},{"c":13.82,"h":13.82,"l":13.81,"n":5,"o":13.81,"t":"2026-10-19T15:45:00Z","v":2434,"vw":13.81078},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-19T15:50:00Z","v":1200,"vw":13.81},{"c":13.83,"h":13.83,"l":13.82,"n":10,"o":13.82,"t":"2026-10-19T15:55:00Z","v":2057,"vw":13.826923},{"c":13.815,"h":13.815,"l":13.81,"n":3,"o":13.81,"t":"2026-10-19T16:00:00Z","v":343,"vw":13.813252},{"c":13.79,"h":13.8,"l":13.79,"n":4,"o":13.8,"t":"2026-10-19T16:10:00Z","v":424,"vw":13.7959},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-19T16:15:00Z","v":186,"vw":13.805},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-19T16:20:00Z","v":900,"vw":13.81},{"c":13.82,"h":13.82,"l":13.8,"n":5,"o":13.81,"t":"2026-10-19T16:25:00Z","v":2486,"vw":13.804312},{"c":13.84,"h":13.84,"l":13.81,"n":3,"o":13.81,"t":"2026-10-19T16:30:00Z","v":400,"vw":13.8275},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-19T16:35:00Z","v":100,"vw":13.86},{"c":13.86,"h":13.865,"l":13.86,"n":2,"o":13.865,"t":"2026-10-19T16:40:00Z","v":400,"vw":13.86125},{"c":13.84,"h":13.86,"l":13.84,"n":5,"o":13.86,"t":"2026-10-19T16:45:00Z","v":2124,"vw":13.841616},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-19T16:55:00Z","v":850,"vw":13.86},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-19T17:00:00Z","v":300,"vw":13.85},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-19T17:05:00Z","v":267,"vw":13.83},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-19T17:10:00Z","v":148,"vw":13.82},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-19T17:20:00Z","v":400,"vw":13.8},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-19T17:25:00Z","v":850,"vw":13.78},{"c":13.81,"h":13.81,"l":13.79,"n":9,"o":13.79,"t":"2026-10-19T17:35:00Z","v":2304,"vw":13.808255},{"c":13.85,"h":13.85,"l":13.85,"n":8,"o":13.85,"t":"2026-10-19T17:40:00Z","v":545,"vw":13.85},{"c":13.81,"h":13.84,"l":13.81,"n":11,"o":13.84,"t":"2026-10-19T17:45:00Z","v":6300,"vw":13.83384},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-19T18:15:00Z","v":648,"vw":13.81},{"c":13.77,"h":13.8,"l":13.77,"n":5,"o":13.8,"t":"2026-10-19T18:20:00Z","v":826,"vw":13.774027},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-19T18:30:00Z","v":100,"vw":13.74},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-19T18:45:00Z","v":800,"vw":13.82},{"c":13.84,"h":13.85,"l":13.84,"n":3,"o":13.85,"t":"2026-10-19T18:50:00Z","v":225,"vw":13.845},{"c":13.85,"h":13.87,"l":13.85,"n":19,"o":13.87,"t":"2026-10-19T18:55:00Z","v":4572,"vw":13.853953},{"c":13.845,"h":13.845,"l":13.845,"n":1,"o":13.845,"t":"2026-10-19T19:00:00Z","v":100,"vw":13.845},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T19:05:00Z","v":850,"vw":13.84},{"c":13.85,"h":13.85,"l":13.85,"n":6,"o":13.85,"t":"2026-10-19T19:10:00Z","v":3200,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":6,"o":13.85,"t":"2026-10-19T19:15:00Z","v":288,"vw":13.85},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-19T19:25:00Z","v":100,"vw":13.83},{"c":13.83,"h":13.83,"l":13.82,"n":4,"o":13.82,"t":"2026-10-19T19:30:00Z","v":917,"vw":13.826667},{"c":13.85,"h":13.85,"l":13.84,"n":9,"o":13.84,"t":"2026-10-19T19:35:00Z","v":1742,"vw":13.845333},{"c":13.845,"h":13.86,"l":13.845,"n":2,"o":13.86,"t":"2026-10-19T19:40:00Z","v":600,"vw":13.8475},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-19T19:45:00Z","v":175,"vw":13.82},{"c":13.77,"h":13.8,"l":13.77,"n":37,"o":13.8,"t":"2026-10-19T19:50:00Z","v":17102,"vw":13.787649},{"c":13.82,"h":13.82,"l":13.77,"n":111,"o":13.77,"t":"2026-10-19T19:55:00Z","v":52799,"vw":13.800967},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T20:00:00Z","v":439,"vw":13.82},{"c":13.795,"h":13.795,"l":13.795,"n":1,"o":13.795,"t":"2026-10-19T20:05:00Z","v":120,"vw":13.795},{"c":13.85,"h":13.85,"l":13.8,"n":9,"o":13.8,"t":"2026-10-19T20:40:00Z","v":9514,"vw":13.810852},{"c":13.81,"h":13.81,"l":13.81,"n":3,"o":13.81,"t":"2026-10-19T20:50:00Z","v":770,"vw":13.81},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T22:20:00Z","v":500,"vw":13.82},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-20T08:00:00Z","v":500,"vw":13.78},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-20T09:35:00Z","v":800,"vw":13.84},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-20T10:25:00Z","v":600,"vw":13.82},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-20T10:35:00Z","v":600,"vw":13.79},{"c":13.715,"h":13.715,"l":13.715,"n":2,"o":13.715,"t":"2026-10-20T11:00:00Z","v":800,"vw":13.715},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-20T11:30:00Z","v":600,"vw":13.74},{"c":13.765,"h":13.765,"l":13.765,"n":1,"o":13.765,"t":"2026-10-20T12:10:00Z","v":800,"vw":13.765},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-20T12:15:00Z","v":600,"vw":13.77},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-20T13:15:00Z","v":100,"vw":13.87},{"c":13.88,"h":13.88,"l":13.86,"n":7,"o":13.86,"t":"2026-10-20T13:25:00Z","v":1650,"vw":13.87626},{"c":13.78,"h":13.95,"l":13.78,"n":8,"o":13.95,"t":"2026-10-20T13:30:00Z","v":388,"vw":13.840323},{"c":13.76,"h":13.79,"l":13.74,"n":43,"o":13.77,"t":"2026-10-20T13:35:00Z","v":3952,"vw":13.764471},{"c":13.72,"h":13.72,"l":13.67,"n":15,"o":13.7,"t":"2026-10-20T13:40:00Z","v":1628,"vw":13.700443},{"c":13.72,"h":13.74,"l":13.69,"n":27,"o":13.69,"t":"2026-10-20T13:45:00Z","v":3627,"vw":13.709611},{"c":13.8301,"h":13.84,"l":13.78,"n":23,"o":13.79,"t":"2026-10-20T13:50:00Z","v":2728,"vw":13.811743},{"c":13.93,"h":13.93,"l":13.89,"n":7,"o":13.89,"t":"2026-10-20T13:55:00Z","v":1169,"vw":13.919091},{"c":13.95,"h":13.98,"l":13.94,"n":41,"o":13.94,"t":"2026-10-20T14:00:00Z","v":6512,"vw":13.959355},{"c":14.01,"h":14.02,"l":13.95,"n":29,"o":13.95,"t":"2026-10-20T14:05:00Z","v":3491,"vw":14.002381},{"c":14.1,"h":14.11,"l":14.07,"n":14,"o":14.07,"t":"2026-10-20T14:10:00Z","v":3330,"vw":14.075818},{"c":14.07,"h":14.11,"l":14.07,"n":11,"o":14.11,"t":"2026-10-20T14:15:00Z","v":1835,"vw":14.09118},{"c":14.11,"h":14.16,"l":14.09,"n":34,"o":14.15,"t":"2026-10-20T14:30:00Z","v":5165,"vw":14.121875},{"c":14.12,"h":14.12,"l":14.12,"n":4,"o":14.12,"t":"2026-10-20T14:35:00Z","v":2001,"vw":14.12},{"c":14.161,"h":14.161,"l":14.161,"n":4,"o":14.161,"t":"2026-10-20T14:40:00Z","v":421,"vw":14.161},{"c":14.17,"h":14.18,"l":14.17,"n":11,"o":14.18,"t":"2026-10-20T14:45:00Z","v":1913,"vw":14.179444},{"c":14.22,"h":14.22,"l":14.19,"n":12,"o":14.19,"t":"2026-10-20T14:50:00Z","v":2262,"vw":14.197148},{"c":14.2309,"h":14.235,"l":14.2309,"n":2,"o":14.235,"t":"2026-10-20T14:55:00Z","v":606,"vw":14.234283},{"c":14.22,"h":14.23,"l":14.22,"n":21,"o":14.23,"t":"2026-10-20T15:00:00Z","v":4326,"vw":14.220836},{"c":14.2,"h":14.2,"l":14.2,"n":7,"o":14.2,"t":"2026-10-20T15:05:00Z","v":3225,"vw":14.2},{"c":14.14,"h":14.2,"l":14.11,"n":21,"o":14.2,"t":"2026-10-20T15:10:00Z","v":3503,"vw":14.1567},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-20T15:20:00Z","v":952,"vw":14.13},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T15:25:00Z","v":300,"vw":14.11},{"c":14.07,"h":14.08,"l":14.07,"n":6,"o":14.08,"t":"2026-10-20T15:35:00Z","v":2200,"vw":14.078182},{"c":14.085,"h":14.0894,"l":14.085,"n":3,"o":14.0894,"t":"2026-10-20T15:45:00Z","v":1000,"vw":14.087863},{"c":14.09,"h":14.11,"l":14.09,"n":5,"o":14.11,"t":"2026-10-20T16:00:00Z","v":3500,"vw":14.091714},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T16:05:00Z","v":900,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T16:30:00Z","v":2500,"vw":14.1},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-20T16:40:00Z","v":200,"vw":14.12},{"c":14.09,"h":14.09,"l":14.09,"n":2,"o":14.09,"t":"2026-10-20T16:50:00Z","v":2200,"vw":14.09},{"c":14.08,"h":14.08,"l":14.08,"n":17,"o":14.08,"t":"2026-10-20T17:00:00Z","v":4975,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-20T17:05:00Z","v":925,"vw":14.08},{"c":14.115,"h":14.12,"l":14.11,"n":19,"o":14.115,"t":"2026-10-20T17:20:00Z","v":4074,"vw":14.114843},{"c":14.12,"h":14.12,"l":14.11,"n":6,"o":14.11,"t":"2026-10-20T17:40:00Z","v":1443,"vw":14.116579},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T18:00:00Z","v":300,"vw":14.1},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-20T18:10:00Z","v":100,"vw":14.12},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-20T18:15:00Z","v":2200,"vw":14.14},{"c":14.13,"h":14.13,"l":14.13,"n":5,"o":14.13,"t":"2026-10-20T18:25:00Z","v":1275,"vw":14.13},{"c":14.16,"h":14.16,"l":14.16,"n":5,"o":14.16,"t":"2026-10-20T18:40:00Z","v":402,"vw":14.16},{"c":14.1669,"h":14.1669,"l":14.1669,"n":1,"o":14.1669,"t":"2026-10-20T18:50:00Z","v":165,"vw":14.1669},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T19:20:00Z","v":200,"vw":14.15},{"c":14.145,"h":14.145,"l":14.145,"n":1,"o":14.145,"t":"2026-10-20T19:30:00Z","v":141,"vw":14.145},{"c":14.14,"h":14.15,"l":14.14,"n":8,"o":14.14,"t":"2026-10-20T19:40:00Z","v":3950,"vw":14.140525},{"c":14.14,"h":14.14,"l":14.14,"n":7,"o":14.14,"t":"2026-10-20T19:45:00Z","v":2209,"vw":14.14},{"c":14.09,"h":14.14,"l":14.09,"n":45,"o":14.14,"t":"2026-10-20T19:50:00Z","v":16572,"vw":14.11863},{"c":14.07,"h":14.09,"l":14.03,"n":56,"o":14.09,"t":"2026-10-20T19:55:00Z","v":23643,"vw":14.06649},{"c":14.09,"h":14.09,"l":14.06,"n":6,"o":14.07,"t":"2026-10-20T20:00:00Z","v":2612,"vw":14.072681},{"c":14.08,"h":14.1,"l":14.06,"n":18,"o":14.08,"t":"2026-10-20T20:05:00Z","v":17857,"vw":14.080319},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T21:20:00Z","v":613,"vw":14.29},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-20T21:35:00Z","v":2400,"vw":14.07},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T22:30:00Z","v":700,"vw":14.35},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T08:00:00Z","v":201,"vw":14.36},{"c":14.47,"h":14.47,"l":14.46,"n":2,"o":14.46,"t":"2026-10-21T08:10:00Z","v":1300,"vw":14.465385},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-21T08:15:00Z","v":601,"vw":14.5},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-21T08:20:00Z","v":100,"vw":14.53},{"c":14.37,"h":14.37,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T09:00:00Z","v":1200,"vw":14.365},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-21T10:10:00Z","v":600,"vw":14.3},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-21T10:50:00Z","v":100,"vw":14.36},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-21T10:55:00Z","v":400,"vw":14.35},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-21T11:05:00Z","v":761,"vw":14.34},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-21T11:55:00Z","v":600,"vw":14.32},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-21T12:00:00Z","v":600,"vw":14.29},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-21T12:05:00Z","v":646,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-21T12:25:00Z","v":680,"vw":14.35},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-21T12:50:00Z","v":600,"vw":14.28},{"c":14.37,"h":14.37,"l":14.36,"n":4,"o":14.36,"t":"2026-10-21T13:05:00Z","v":2101,"vw":14.362857},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-21T13:25:00Z","v":400,"vw":14.45},{"c":14.5006,"h":14.6,"l":14.5006,"n":19,"o":14.58,"t":"2026-10-21T13:30:00Z","v":2258,"vw":14.569097},{"c":14.47,"h":14.47,"l":14.46,"n":9,"o":14.46,"t":"2026-10-21T13:35:00Z","v":549,"vw":14.463333},{"c":14.61,"h":14.61,"l":14.47,"n":65,"o":14.47,"t":"2026-10-21T13:40:00Z","v":9563,"vw":14.57029},{"c":14.75,"h":14.77,"l":14.61,"n":48,"o":14.62,"t":"2026-10-21T13:45:00Z","v":3536,"vw":14.699805},{"c":14.72,"h":14.76,"l":14.72,"n":24,"o":14.74,"t":"2026-10-21T13:50:00Z","v":2452,"vw":14.745998},{"c":14.74,"h":14.755,"l":14.7,"n":26,"o":14.72,"t":"2026-10-21T13:55:00Z","v":2113,"vw":14.724305},{"c":14.66,"h":14.74,"l":14.66,"n":36,"o":14.74,"t":"2026-10-21T14:00:00Z","v":5750,"vw":14.715055},{"c":14.68,"h":14.68,"l":14.68,"n":10,"o":14.68,"t":"2026-10-21T14:05:00Z","v":2656,"vw":14.68},{"c":14.68,"h":14.68,"l":14.63,"n":15,"o":14.63,"t":"2026-10-21T14:10:00Z","v":1179,"vw":14.63988},{"c":14.62,"h":14.62,"l":14.62,"n":14,"o":14.62,"t":"2026-10-21T14:20:00Z","v":2062,"vw":14.62},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-21T14:25:00Z","v":101,"vw":14.65},{"c":14.6351,"h":14.6351,"l":14.6351,"n":2,"o":14.6351,"t":"2026-10-21T14:30:00Z","v":703,"vw":14.6351},{"c":14.5429,"h":14.55,"l":14.5429,"n":2,"o":14.55,"t":"2026-10-21T14:40:00Z","v":700,"vw":14.544929},{"c":14.64,"h":14.64,"l":14.64,"n":6,"o":14.64,"t":"2026-10-21T14:45:00Z","v":1431,"vw":14.64},{"c":14.68,"h":14.68,"l":14.68,"n":6,"o":14.68,"t":"2026-10-21T14:50:00Z","v":342,"vw":14.68},{"c":14.6,"h":14.6,"l":14.595,"n":2,"o":14.595,"t":"2026-10-21T14:55:00Z","v":1100,"vw":14.595455},{"c":14.66,"h":14.66,"l":14.66,"n":8,"o":14.66,"t":"2026-10-21T15:10:00Z","v":740,"vw":14.66},{"c":14.635,"h":14.68,"l":14.635,"n":2,"o":14.68,"t":"2026-10-21T15:15:00Z","v":306,"vw":14.664412},{"c":14.65,"h":14.65,"l":14.62,"n":4,"o":14.62,"t":"2026-10-21T15:20:00Z","v":960,"vw":14.643333},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-21T15:40:00Z","v":250,"vw":14.65},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-21T15:50:00Z","v":200,"vw":14.67},{"c":14.705,"h":14.705,"l":14.705,"n":2,"o":14.705,"t":"2026-10-21T15:55:00Z","v":120,"vw":14.705},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-21T16:00:00Z","v":900,"vw":14.69},{"c":14.67,"h":14.69,"l":14.67,"n":67,"o":14.69,"t":"2026-10-21T16:10:00Z","v":9675,"vw":14.679838},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-21T16:20:00Z","v":165,"vw":14.69},{"c":14.75,"h":14.75,"l":14.73,"n":20,"o":14.73,"t":"2026-10-21T16:35:00Z","v":1906,"vw":14.733848},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T16:50:00Z","v":100,"vw":14.7},{"c":14.73,"h":14.73,"l":14.73,"n":4,"o":14.73,"t":"2026-10-21T16:55:00Z","v":266,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-21T17:00:00Z","v":700,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-10-21T17:05:00Z","v":204,"vw":14.74},{"c":14.67,"h":14.68,"l":14.67,"n":2,"o":14.68,"t":"2026-10-21T17:40:00Z","v":200,"vw":14.675},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-10-21T17:45:00Z","v":200,"vw":14.695},{"c":14.71,"h":14.71,"l":14.71,"n":7,"o":14.71,"t":"2026-10-21T17:50:00Z","v":699,"vw":14.71},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T17:55:00Z","v":100,"vw":14.7},{"c":14.7027,"h":14.7027,"l":14.7027,"n":2,"o":14.7027,"t":"2026-10-21T18:05:00Z","v":144,"vw":14.7027},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T18:20:00Z","v":660,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-21T18:25:00Z","v":101,"vw":14.69},{"c":14.73,"h":14.73,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T18:35:00Z","v":900,"vw":14.716667},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-21T18:40:00Z","v":100,"vw":14.74},{"c":14.7,"h":14.71,"l":14.7,"n":16,"o":14.71,"t":"2026-10-21T18:45:00Z","v":3845,"vw":14.707342},{"c":14.71,"h":14.71,"l":14.695,"n":2,"o":14.695,"t":"2026-10-21T18:50:00Z","v":510,"vw":14.707059},{"c":14.61,"h":14.65,"l":14.61,"n":9,"o":14.65,"t":"2026-10-21T19:00:00Z","v":1196,"vw":14.620909},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-21T19:05:00Z","v":3199,"vw":14.63},{"c":14.625,"h":14.625,"l":14.61,"n":3,"o":14.61,"t":"2026-10-21T19:10:00Z","v":300,"vw":14.618333},{"c":14.65,"h":14.65,"l":14.64,"n":3,"o":14.65,"t":"2026-10-21T19:15:00Z","v":700,"vw":14.647143},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-21T19:20:00Z","v":100,"vw":14.67},{"c":14.68,"h":14.69,"l":14.68,"n":7,"o":14.69,"t":"2026-10-21T19:30:00Z","v":3077,"vw":14.683333},{"c":14.68,"h":14.68,"l":14.68,"n":7,"o":14.68,"t":"2026-10-21T19:35:00Z","v":1102,"vw":14.68},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-21T19:40:00Z","v":404,"vw":14.66},{"c":14.67,"h":14.67,"l":14.67,"n":19,"o":14.67,"t":"2026-10-21T19:45:00Z","v":5912,"vw":14.67},{"c":14.63,"h":14.67,"l":14.63,"n":53,"o":14.67,"t":"2026-10-21T19:50:00Z","v":10968,"vw":14.659667},{"c":14.67,"h":14.69,"l":14.61,"n":105,"o":14.62,"t":"2026-10-21T19:55:00Z","v":24195,"vw":14.649126},{"c":14.66,"h":14.98,"l":14.5,"n":168,"o":14.69,"t":"2026-10-21T20:00:00Z","v":12836,"vw":14.745373},{"c":15.02,"h":15.02,"l":14.8,"n":5,"o":14.8,"t":"2026-10-21T20:05:00Z","v":1007,"vw":14.943145},{"c":14.8177,"h":15.02,"l":14.8177,"n":16,"o":14.99,"t":"2026-10-21T20:10:00Z","v":2018,"vw":14.906358},{"c":14.99,"h":14.99,"l":14.95,"n":6,"o":14.95,"t":"2026-10-21T20:15:00Z","v":254,"vw":14.968182},{"c":14.96,"h":14.96,"l":14.92,"n":4,"o":14.92,"t":"2026-10-21T20:20:00Z","v":2320,"vw":14.923185},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-21T20:40:00Z","v":1920,"vw":14.86},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T20:45:00Z","v":110,"vw":14.76},{"c":14.67,"h":14.71,"l":14.67,"n":3,"o":14.71,"t":"2026-10-21T21:00:00Z","v":205,"vw":14.69},{"c":13.87,"h":13.87,"l":13.775,"n":11,"o":13.79,"t":"2026-10-22T08:00:00Z","v":2763,"vw":13.791991},{"c":14.06,"h":14.06,"l":14.06,"n":4,"o":14.06,"t":"2026-10-22T11:10:00Z","v":4546,"vw":14.06},{"c":13.98,"h":13.98,"l":13.98,"n":3,"o":13.98,"t":"2026-10-22T11:25:00Z","v":1801,"vw":13.98},{"c":14.28,"h":14.28,"l":14.28,"n":9,"o":14.28,"t":"2026-10-22T13:30:00Z","v":1474,"vw":14.28},{"c":14.36,"h":14.37,"l":14.13,"n":24,"o":14.25,"t":"2026-10-22T13:35:00Z","v":2816,"vw":14.259915},{"c":14.36,"h":14.47,"l":14.32,"n":82,"o":14.32,"t":"2026-10-22T13:40:00Z","v":8503,"vw":14.395352},{"c":14.45,"h":14.5,"l":14.37,"n":169,"o":14.37,"t":"2026-10-22T13:45:00Z","v":14678,"vw":14.438256},{"c":14.59,"h":14.62,"l":14.5014,"n":42,"o":14.5014,"t":"2026-10-22T13:50:00Z","v":9062,"vw":14.574686},{"c":14.7,"h":14.75,"l":14.6,"n":41,"o":14.6,"t":"2026-10-22T13:55:00Z","v":4809,"vw":14.665099},{"c":14.74,"h":14.76,"l":14.68,"n":12,"o":14.68,"t":"2026-10-22T14:00:00Z","v":930,"vw":14.711429},{"c":14.66,"h":14.75,"l":14.65,"n":31,"o":14.72,"t":"2026-10-22T14:05:00Z","v":4563,"vw":14.698161},{"c":14.65,"h":14.73,"l":14.64,"n":120,"o":14.66,"t":"2026-10-22T14:10:00Z","v":15550,"vw":14.689544},{"c":14.67,"h":14.67,"l":14.61,"n":63,"o":14.65,"t":"2026-10-22T14:15:00Z","v":8753,"vw":14.64309},{"c":14.6,"h":14.66,"l":14.6,"n":39,"o":14.66,"t":"2026-10-22T14:20:00Z","v":5082,"vw":14.616305},{"c":14.69,"h":14.69,"l":14.63,"n":18,"o":14.63,"t":"2026-10-22T14:25:00Z","v":2434,"vw":14.652609},{"c":14.74,"h":14.75,"l":14.69,"n":52,"o":14.69,"t":"2026-10-22T14:30:00Z","v":3811,"vw":14.739941},{"c":14.67,"h":14.68,"l":14.64,"n":28,"o":14.67,"t":"2026-10-22T14:35:00Z","v":3936,"vw":14.664648},{"c":14.68,"h":14.7001,"l":14.68,"n":18,"o":14.7001,"t":"2026-10-22T14:40:00Z","v":3302,"vw":14.69818},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-22T14:45:00Z","v":200,"vw":14.66},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-22T14:50:00Z","v":1186,"vw":14.66},{"c":14.64,"h":14.69,"l":14.64,"n":12,"o":14.69,"t":"2026-10-22T14:55:00Z","v":3222,"vw":14.649529},{"c":14.64,"h":14.7009,"l":14.64,"n":13,"o":14.68,"t":"2026-10-22T15:00:00Z","v":909,"vw":14.68424},{"c":14.5,"h":14.585,"l":14.5,"n":43,"o":14.56,"t":"2026-10-22T15:05:00Z","v":4550,"vw":14.545447},{"c":14.47,"h":14.47,"l":14.41,"n":19,"o":14.46,"t":"2026-10-22T15:10:00Z","v":4730,"vw":14.445},{"c":14.54,"h":14.56,"l":14.47,"n":36,"o":14.47,"t":"2026-10-22T15:15:00Z","v":4233,"vw":14.54767},{"c":14.66,"h":14.66,"l":14.66,"n":5,"o":14.66,"t":"2026-10-22T15:20:00Z","v":792,"vw":14.66},{"c":14.56,"h":14.66,"l":14.56,"n":50,"o":14.66,"t":"2026-10-22T15:25:00Z","v":10796,"vw":14.58803},{"c":14.505,"h":14.505,"l":14.505,"n":2,"o":14.505,"t":"2026-10-22T15:30:00Z","v":116,"vw":14.505},{"c":14.5,"h":14.52,"l":14.5,"n":4,"o":14.52,"t":"2026-10-22T15:35:00Z","v":529,"vw":14.516},{"c":14.53,"h":14.53,"l":14.47,"n":40,"o":14.49,"t":"2026-10-22T15:40:00Z","v":7207,"vw":14.487159},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-22T15:45:00Z","v":127,"vw":14.5},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-22T15:50:00Z","v":700,"vw":14.51},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-22T15:55:00Z","v":200,"vw":14.53},{"c":14.52,"h":14.52,"l":14.52,"n":5,"o":14.52,"t":"2026-10-22T16:00:00Z","v":450,"vw":14.52},{"c":14.44,"h":14.44,"l":14.39,"n":11,"o":14.39,"t":"2026-10-22T16:10:00Z","v":854,"vw":14.41875},{"c":14.41,"h":14.44,"l":14.41,"n":16,"o":14.43,"t":"2026-10-22T16:20:00Z","v":2514,"vw":14.4248},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-22T16:25:00Z","v":125,"vw":14.44},{"c":14.37,"h":14.37,"l":14.37,"n":4,"o":14.37,"t":"2026-10-22T16:30:00Z","v":1462,"vw":14.37},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-22T16:35:00Z","v":524,"vw":14.41},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-22T16:45:00Z","v":100,"vw":14.35},{"c":14.31,"h":14.32,"l":14.31,"n":10,"o":14.31,"t":"2026-10-22T16:50:00Z","v":2354,"vw":14.314348},{"c":14.35,"h":14.35,"l":14.35,"n":5,"o":14.35,"t":"2026-10-22T16:55:00Z","v":313,"vw":14.35},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-10-22T17:00:00Z","v":125,"vw":14.31},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-22T17:10:00Z","v":700,"vw":14.28},{"c":14.28,"h":14.29,"l":14.28,"n":8,"o":14.29,"t":"2026-10-22T17:15:00Z","v":2579,"vw":14.288061},{"c":14.27,"h":14.3,"l":14.27,"n":6,"o":14.3,"t":"2026-10-22T17:30:00Z","v":2404,"vw":14.2975},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-22T17:35:00Z","v":200,"vw":14.27},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-22T17:45:00Z","v":100,"vw":14.32},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-22T17:55:00Z","v":2200,"vw":14.29},{"c":14.26,"h":14.28,"l":14.26,"n":11,"o":14.28,"t":"2026-10-22T18:00:00Z","v":3237,"vw":14.265625},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-22T18:05:00Z","v":400,"vw":14.27},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-22T18:20:00Z","v":500,"vw":14.34},{"c":14.28,"h":14.29,"l":14.28,"n":2,"o":14.29,"t":"2026-10-22T18:25:00Z","v":418,"vw":14.282392},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-22T18:30:00Z","v":104,"vw":14.2},{"c":14.19,"h":14.19,"l":14.19,"n":4,"o":14.19,"t":"2026-10-22T18:40:00Z","v":700,"vw":14.19},{"c":14.18,"h":14.18,"l":14.18,"n":4,"o":14.18,"t":"2026-10-22T18:45:00Z","v":222,"vw":14.18},{"c":14.175,"h":14.1839,"l":14.175,"n":4,"o":14.1839,"t":"2026-10-22T18:50:00Z","v":1602,"vw":14.180563},{"c":14.145,"h":14.145,"l":14.145,"n":3,"o":14.145,"t":"2026-10-22T19:00:00Z","v":679,"vw":14.145},{"c":14.16,"h":14.16,"l":14.15,"n":10,"o":14.15,"t":"2026-10-22T19:05:00Z","v":1863,"vw":14.15287},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-22T19:10:00Z","v":500,"vw":14.23},{"c":14.25,"h":14.28,"l":14.25,"n":64,"o":14.27,"t":"2026-10-22T19:30:00Z","v":18985,"vw":14.257246},{"c":14.21,"h":14.24,"l":14.21,"n":12,"o":14.24,"t":"2026-10-22T19:35:00Z","v":3345,"vw":14.232102},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-22T19:40:00Z","v":713,"vw":14.23},{"c":14.27,"h":14.27,"l":14.23,"n":11,"o":14.23,"t":"2026-10-22T19:45:00Z","v":5143,"vw":14.252847},{"c":14.41,"h":14.41,"l":14.27,"n":56,"o":14.27,"t":"2026-10-22T19:50:00Z","v":13345,"vw":14.341231},{"c":14.125,"h":14.41,"l":14.12,"n":295,"o":14.41,"t":"2026-10-22T19:55:00Z","v":86662,"vw":14.199827},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-22T20:00:00Z","v":847,"vw":14.13},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-22T20:30:00Z","v":500,"vw":14.06},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-22T20:55:00Z","v":3000,"vw":14.05},{"c":14.09,"h":14.09,"l":14.09,"n":3,"o":14.09,"t":"2026-10-22T21:15:00Z","v":5000,"vw":14.09},{"c":14.04,"h":14.05,"l":14.04,"n":16,"o":14.05,"t":"2026-10-22T21:20:00Z","v":5000,"vw":14.0424}],"history":[{"c":8.64,"h":8.69,"l":8.49,"n":1756,"o":8.66,"t":"2024-10-21T04:00:00Z","v":160240,"vw":8.615152},{"c":8.6,"h":8.61,"l":8.455,"n":1547,"o":8.52,"t":"2024-10-22T04:00:00Z","v":178463,"vw":8.539462},{"c":8.42,"h":8.62,"l":8.3035,"n":2296,"o":8.55,"t":"2024-10-23T04:00:00Z","v":256419,"vw":8.425879},{"c":10.69,"h":10.745,"l":9.79,"n":4164,"o":9.91,"t":"2024-10-24T04:00:00Z","v":809756,"vw":10.324773},{"c":11.11,"h":11.14,"l":10.4,"n":4094,"o":10.41,"t":"2024-10-25T04:00:00Z","v":727887,"vw":10.963878},{"c":10.78,"h":11.33,"l":10.76,"n":2551,"o":11.13,"t":"2024-10-28T04:00:00Z","v":455569,"vw":11.093726},{"c":10.63,"h":10.87,"l":10.42,"n":1775,"o":10.8,"t":"2024-10-29T04:00:00Z","v":209386,"vw":10.627851},{"c":10.52,"h":10.805,"l":10.455,"n":2133,"o":10.57,"t":"2024-10-30T04:00:00Z","v":321096,"vw":10.673773},{"c":10.12,"h":10.63,"l":10.0999,"n":2429,"o":10.56,"t":"2024-10-31T04:00:00Z","v":287093,"vw":10.224684},{"c":10.08,"h":10.31,"l":9.94,"n":2433,"o":10.2,"t":"2024-11-01T04:00:00Z","v":376433,"vw":10.107112},{"c":9.77,"h":10.065,"l":9.57,"n":2698,"o":9.84,"t":"2024-11-04T05:00:00Z","v":755562,"vw":9.878328},{"c":10.2,"h":10.38,"l":9.94,"n":2251,"o":9.97,"t":"2024-11-05T05:00:00Z","v":386068,"vw":10.162554},{"c":12.07,"h":12.14,"l":11.43,"n":7539,"o":11.89,"t":"2024-11-06T05:00:00Z","v":1205552,"vw":11.790794},{"c":12.51,"h":12.655,"l":11.92,"n":4749,"o":12.08,"t":"2024-11-07T05:00:00Z","v":618847,"vw":12.384765},{"c":13.79,"h":14.1579,"l":12.55,"n":7022,"o":12.63,"t":"2024-11-08T05:00:00Z","v":1212799,"vw":13.39936},{"c":15.34,"h":15.7731,"l":14.5801,"n":7430,"o":15.1,"t":"2024-11-11T05:00:00Z","v":721719,"vw":15.135855},{"c":14.15,"h":15.0603,"l":13.88,"n":6630,"o":14.94,"t":"2024-11-12T05:00:00Z","v":948300,"vw":14.517911},{"c":14.27,"h":14.99,"l":13.835,"n":3840,"o":14.63,"t":"2024-11-13T05:00:00Z","v":642939,"vw":14.264908},{"c":13.23,"h":14.22,"l":13.18,"n":2794,"o":14.09,"t":"2024-11-14T05:00:00Z","v":519639,"vw":13.612342},{"c":13.74,"h":13.91,"l":13.15,"n":2878,"o":13.16,"t":"2024-11-15T05:00:00Z","v":724455,"vw":13.608741},{"c":14.69,"h":15.2,"l":14.215,"n":3552,"o":14.77,"t":"2024-11-18T05:00:00Z","v":849123,"vw":14.791996},{"c":15.06,"h":15.13,"l":14.38,"n":2146,"o":14.47,"t":"2024-11-19T05:00:00Z","v":335177,"vw":14.887359},{"c":14.84,"h":15.06,"l":14.45,"n":1749,"o":15.06,"t":"2024-11-20T05:00:00Z","v":260595,"vw":14.716524},{"c":14.71,"h":15.15,"l":14.5,"n":1582,"o":14.93,"t":"2024-11-21T05:00:00Z","v":266249,"vw":14.8106},{"c":15.41,"h":15.6301,"l":14.63,"n":2270,"o":14.82,"t":"2024-11-22T05:00:00Z","v":477847,"vw":15.309282},{"c":14.67,"h":15.89,"l":14.65,"n":3849,"o":15.85,"t":"2024-11-25T05:00:00Z","v":616582,"vw":15.290297},{"c":14.61,"h":15.11,"l":14.5,"n":3003,"o":14.78,"t":"2024-11-26T05:00:00Z","v":345626,"vw":14.819044},{"c":14.34,"h":14.84,"l":14.01,"n":1462,"o":14.84,"t":"2024-11-27T05:00:00Z","v":242674,"vw":14.258627},{"c":15.01,"h":15.01,"l":14.51,"n":803,"o":14.55,"t":"2024-11-29T05:00:00Z","v":129399,"vw":14.716322},{"c":15.66,"h":15.795,"l":15.33,"n":2469,"o":15.38,"t":"2024-12-02T05:00:00Z","v":977239,"vw":15.571154},{"c":15.32,"h":15.54,"l":15.165,"n":1427,"o":15.37,"t":"2024-12-03T05:00:00Z","v":134823,"vw":15.316461},{"c":15.68,"h":15.7,"l":15.18,"n":1348,"o":15.44,"t":"2024-12-04T05:00:00Z","v":157133,"vw":15.431963},{"c":16.3,"h":16.63,"l":15.77,"n":2484,"o":15.77,"t":"2024-12-05T05:00:00Z","v":303606,"vw":16.368677},{"c":17.4,"h":17.4,"l":16.4,"n":1977,"o":16.72,"t":"2024-12-06T05:00:00Z","v":263668,"vw":16.817819},{"c":17.45,"h":18.27,"l":16.79,"n":3592,"o":17.89,"t":"2024-12-09T05:00:00Z","v":377859,"vw":17.340458},{"c":18.04,"h":18.54,"l":17.5,"n":3085,"o":17.63,"t":"2024-12-10T05:00:00Z","v":384579,"vw":18.164498},{"c":19.38,"h":19.39,"l":18.16,"n":2127,"o":18.53,"t":"2024-12-11T05:00:00Z","v":274245,"vw":18.793874},{"c":19.01,"h":19.64,"l":18.865,"n":2443,"o":19.41,"t":"2024-12-12T05:00:00Z","v":272725,"vw":19.246896},{"c":20.05,"h":20.05,"l":18.89,"n":2081,"o":19.14,"t":"2024-12-13T05:00:00Z","v":290908,"vw":19.572483},{"c":21.58,"h":21.58,"l":20.05,"n":3364,"o":20.33,"t":"2024-12-16T05:00:00Z","v":354771,"vw":20.935347},{"c":22.56,"h":22.7425,"l":21.26,"n":4646,"o":22.3,"t":"2024-12-17T05:00:00Z","v":662710,"vw":22.116873},{"c":20.14,"h":23.03,"l":19.47,"n":6507,"o":21.72,"t":"2024-12-18T05:00:00Z","v":637199,"vw":21.220666},{"c":20.02,"h":21.1,"l":19.07,"n":4437,"o":20.91,"t":"2024-12-19T05:00:00Z","v":770588,"vw":19.940333},{"c":19.1,"h":20.58,"l":18.97,"n":4284,"o":19.32,"t":"2024-12-20T05:00:00Z","v":956232,"vw":19.944084},{"c":19.69,"h":19.83,"l":18.88,"n":2069,"o":19.72,"t":"2024-12-23T05:00:00Z","v":207387,"vw":19.523626},{"c":21.47,"h":21.47,"l":19.91,"n":1752,"o":19.98,"t":"2024-12-24T05:00:00Z","v":189967,"vw":20.866736},{"c":20.99,"h":21.6,"l":20.8193,"n":2607,"o":21.6,"t":"2024-12-26T05:00:00Z","v":251575,"vw":21.070422},{"c":19.67,"h":20.68,"l":19.38,"n":2585,"o":20.64,"t":"2024-12-27T05:00:00Z","v":342672,"vw":19.907423},{"c":18.87,"h":19.398,"l":18.795,"n":1632,"o":18.96,"t":"2024-12-30T05:00:00Z","v":147543,"vw":19.050431},{"c":18.07,"h":19.4,"l":18.07,"n":1388,"o":19.23,"t":"2024-12-31T05:00:00Z","v":173061,"vw":18.4581},{"c":16.69,"h":17.44,"l":16.4,"n":3487,"o":17.34,"t":"2025-01-02T05:00:00Z","v":374273,"vw":16.823689},{"c":18.41,"h":18.49,"l":16.74,"n":3008,"o":16.86,"t":"2025-01-03T05:00:00Z","v":395587,"vw":17.773194},{"c":18.45,"h":19.2364,"l":17.98,"n":2763,"o":19.1,"t":"2025-01-06T05:00:00Z","v":308969,"vw":18.535061},{"c":17.52,"h":18.639,"l":17.2824,"n":1757,"o":18.16,"t":"2025-01-07T05:00:00Z","v":149484,"vw":17.714849},{"c":17.53,"h":17.92,"l":17.15,"n":1414,"o":17.42,"t":"2025-01-08T05:00:00Z","v":181987,"vw":17.563503},{"c":17.52,"h":17.7403,"l":16.97,"n":1189,"o":17.34,"t":"2025-01-10T05:00:00Z","v":239895,"vw":17.389496},{"c":18,"h":18,"l":16.73,"n":1181,"o":16.87,"t":"2025-01-13T05:00:00Z","v":223525,"vw":17.395673},{"c":17.64,"h":19.0423,"l":17.58,"n":1416,"o":18.65,"t":"2025-01-14T05:00:00Z","v":164978,"vw":18.280505},{"c":19.38,"h":19.465,"l":18.1702,"n":1328,"o":18.4,"t":"2025-01-15T05:00:00Z","v":159583,"vw":18.873125},{"c":18.58,"h":19.08,"l":18.3468,"n":1116,"o":19.08,"t":"2025-01-16T05:00:00Z","v":106544,"vw":18.606244},{"c":19.27,"h":20,"l":19,"n":2011,"o":19.01,"t":"2025-01-17T05:00:00Z","v":311725,"vw":19.562826},{"c":19.17,"h":19.62,"l":18.18,"n":1782,"o":19.61,"t":"2025-01-21T05:00:00Z","v":215715,"vw":18.679204},{"c":18.65,"h":19.35,"l":18.61,"n":1129,"o":18.71,"t":"2025-01-22T05:00:00Z","v":104134,"vw":18.88779},{"c":18.46,"h":18.93,"l":18.3,"n":1052,"o":18.65,"t":"2025-01-23T05:00:00Z","v":164567,"vw":18.470363},{"c":18.16,"h":18.78,"l":18.12,"n":1488,"o":18.62,"t":"2025-01-24T05:00:00Z","v":222302,"vw":18.40356},{"c":17.64,"h":18.12,"l":17.18,"n":2901,"o":17.5,"t":"2025-01-27T05:00:00Z","v":405027,"vw":17.732851},{"c":17.67,"h":17.802,"l":17.06,"n":1096,"o":17.56,"t":"2025-01-28T05:00:00Z","v":95996,"vw":17.398979},{"c":17.15,"h":17.59,"l":16.97,"n":2714,"o":17.49,"t":"2025-01-29T05:00:00Z","v":380784,"vw":17.204456},{"c":17.77,"h":18.44,"l":16.94,"n":2604,"o":18.38,"t":"2025-01-30T05:00:00Z","v":341585,"vw":17.682723},{"c":18,"h":18.8599,"l":17.81,"n":1883,"o":17.81,"t":"2025-01-31T05:00:00Z","v":270314,"vw":18.450743},{"c":16.87,"h":17.15,"l":16.3599,"n":2611,"o":17,"t":"2025-02-03T05:00:00Z","v":272650,"vw":16.816896},{"c":17.34,"h":17.415,"l":16.7701,"n":1525,"o":16.83,"t":"2025-02-04T05:00:00Z","v":209321,"vw":17.060475},{"c":16.55,"h":17.04,"l":16.42,"n":1562,"o":17.03,"t":"2025-02-05T05:00:00Z","v":219412,"vw":16.694923},{"c":16.32,"h":16.32,"l":15.7499,"n":2081,"o":16.29,"t":"2025-02-06T05:00:00Z","v":245837,"vw":16.020258},{"c":15.64,"h":16.66,"l":15.58,"n":1635,"o":16.09,"t":"2025-02-07T05:00:00Z","v":206624,"vw":16.079752},{"c":15.05,"h":15.6801,"l":15.03,"n":1798,"o":15.36,"t":"2025-02-10T05:00:00Z","v":178329,"vw":15.352892},{"c":13.87,"h":14.97,"l":13.68,"n":2906,"o":14.72,"t":"2025-02-11T05:00:00Z","v":577221,"vw":14.117167},{"c":14.28,"h":14.7799,"l":13.9,"n":2362,"o":13.95,"t":"2025-02-12T05:00:00Z","v":347767,"vw":14.388198},{"c":15.31,"h":15.4183,"l":14.63,"n":1827,"o":14.77,"t":"2025-02-13T05:00:00Z","v":263759,"vw":15.103468},{"c":15.29,"h":15.59,"l":14.855,"n":2026,"o":15.59,"t":"2025-02-14T05:00:00Z","v":387779,"vw":15.082494},{"c":15.18,"h":15.4496,"l":14.98,"n":2682,"o":15.27,"t":"2025-02-18T05:00:00Z","v":375076,"vw":15.208331},{"c":15.55,"h":15.9,"l":15.2408,"n":1945,"o":15.2408,"t":"2025-02-19T05:00:00Z","v":244456,"vw":15.586448},{"c":15.21,"h":15.6,"l":14.86,"n":2327,"o":15.6,"t":"2025-02-20T05:00:00Z","v":305931,"vw":15.130071},{"c":14.29,"h":15.19,"l":14.1202,"n":1749,"o":15.17,"t":"2025-02-21T05:00:00Z","v":166858,"vw":14.46682},{"c":13.9,"h":14.54,"l":13.62,"n":2178,"o":14.33,"t":"2025-02-24T05:00:00Z","v":303846,"vw":14.107054},{"c":12.46,"h":13.65,"l":12.1967,"n":2136,"o":13.65,"t":"2025-02-25T05:00:00Z","v":273840,"vw":12.574636},{"c":11.83,"h":12.76,"l":11.71,"n":1928,"o":12.52,"t":"2025-02-26T05:00:00Z","v":278644,"vw":12.196216},{"c":11.38,"h":12.12,"l":11.36,"n":3093,"o":11.85,"t":"2025-02-27T05:00:00Z","v":451771,"vw":11.607514},{"c":11.96,"h":11.97,"l":10.98,"n":2481,"o":11.27,"t":"2025-02-28T05:00:00Z","v":511083,"vw":11.636561},{"c":11.53,"h":12.5,"l":11.18,"n":3586,"o":12.31,"t":"2025-03-03T05:00:00Z","v":717122,"vw":11.875935},{"c":10.89,"h":11.49,"l":10.385,"n":3099,"o":10.83,"t":"2025-03-04T05:00:00Z","v":595883,"vw":10.836964},{"c":11.23,"h":11.25,"l":10.691,"n":1826,"o":10.91,"t":"2025-03-05T05:00:00Z","v":299131,"vw":10.96044},{"c":10.46,"h":10.9,"l":10.272,"n":1585,"o":10.83,"t":"2025-03-06T05:00:00Z","v":228543,"vw":10.536812},{"c":10.4,"h":10.55,"l":9.815,"n":1838,"o":10.3,"t":"2025-03-07T05:00:00Z","v":322979,"vw":10.230813},{"c":8.39,"h":9.935,"l":8.31,"n":4747,"o":9.91,"t":"2025-03-10T04:00:00Z","v":1348874,"vw":8.988819},{"c":8.8,"h":9.0899,"l":8.22,"n":2913,"o":8.55,"t":"2025-03-11T04:00:00Z","v":785573,"vw":8.734301},{"c":9.64,"h":9.79,"l":9.3,"n":4876,"o":9.56,"t":"2025-03-12T04:00:00Z","v":1105496,"vw":9.588907},{"c":9.28,"h":9.64,"l":8.93,"n":5499,"o":9.64,"t":"2025-03-13T04:00:00Z","v":1066606,"vw":9.129933},{"c":9.7,"h":9.78,"l":9.27,"n":2305,"o":9.59,"t":"2025-03-14T04:00:00Z","v":466139,"vw":9.582213},{"c":9.12,"h":9.49,"l":8.88,"n":3917,"o":9.49,"t":"2025-03-17T04:00:00Z","v":1083081,"vw":9.15201},{"c":8.53,"h":8.73,"l":8.38,"n":4584,"o":8.65,"t":"2025-03-18T04:00:00Z","v":1144596,"vw":8.542487},{"c":9.02,"h":9.27,"l":8.71,"n":3177,"o":8.82,"t":"2025-03-19T04:00:00Z","v":786620,"vw":8.940839},{"c":9.04,"h":9.11,"l":8.74,"n":3535,"o":8.89,"t":"2025-03-20T04:00:00Z","v":774716,"vw":8.943135},{"c":9.64,"h":9.66,"l":9.06,"n":3504,"o":9.07,"t":"2025-03-21T04:00:00Z","v":796392,"vw":9.346399},{"c":11.07,"h":11.08,"l":10.01,"n":3472,"o":10.09,"t":"2025-03-24T04:00:00Z","v":753337,"vw":10.712652},{"c":11.54,"h":11.54,"l":10.71,"n":3985,"o":11.3,"t":"2025-03-25T04:00:00Z","v":1151765,"vw":11.089562},{"c":10.74,"h":11.34,"l":10.47,"n":4061,"o":11.3,"t":"2025-03-26T04:00:00Z","v":849452,"vw":10.815904},{"c":10.8,"h":11.6937,"l":10.73,"n":4651,"o":10.73,"t":"2025-03-27T04:00:00Z","v":1116728,"vw":11.143011},{"c":10.31,"h":10.92,"l":10.17,"n":2979,"o":10.89,"t":"2025-03-28T04:00:00Z","v":575836,"vw":10.456687},{"c":10.1,"h":10.16,"l":9.34,"n":3474,"o":9.58,"t":"2025-03-31T04:00:00Z","v":695989,"vw":9.845633},{"c":10.55,"h":10.975,"l":10.14,"n":2987,"o":10.3,"t":"2025-04-01T04:00:00Z","v":747351,"vw":10.652344},{"c":11.25,"h":11.35,"l":9.71,"n":6213,"o":9.89,"t":"2025-04-02T04:00:00Z","v":2085865,"vw":10.963639},{"c":10.49,"h":10.928,"l":10.2099,"n":2792,"o":10.39,"t":"2025-04-03T04:00:00Z","v":643724,"vw":10.52446},{"c":9.17,"h":10.145,"l":8.97,"n":4550,"o":9.89,"t":"2025-04-04T04:00:00Z","v":1158592,"vw":9.375575},{"c":8.8,"h":9.7,"l":7.93,"n":12178,"o":8.38,"t":"2025-04-07T04:00:00Z","v":4300542,"vw":8.699834},{"c":8.28,"h":9.61,"l":8.09,"n":4398,"o":9.38,"t":"2025-04-08T04:00:00Z","v":1103169,"vw":9.097514},{"c":10.64,"h":10.71,"l":8.3905,"n":5411,"o":8.42,"t":"2025-04-09T04:00:00Z","v":1539806,"vw":9.374482},{"c":9.66,"h":10.1,"l":9.0397,"n":3138,"o":10.06,"t":"2025-04-10T04:00:00Z","v":819503,"vw":9.640113},{"c":9.64,"h":9.9,"l":9.15,"n":2209,"o":9.63,"t":"2025-04-11T04:00:00Z","v":643347,"vw":9.45961},{"c":9.63,"h":10.09,"l":9.365,"n":2462,"o":9.95,"t":"2025-04-14T04:00:00Z","v":791544,"vw":9.72092},{"c":9.74,"h":9.945,"l":9.43,"n":1861,"o":9.52,"t":"2025-04-15T04:00:00Z","v":434770,"vw":9.736507},{"c":9.13,"h":9.62,"l":8.77,"n":1957,"o":9.43,"t":"2025-04-16T04:00:00Z","v":475525,"vw":9.248766},{"c":9.12,"h":9.25,"l":8.96,"n":1669,"o":9.2,"t":"2025-04-17T04:00:00Z","v":380037,"vw":9.102112},{"c":8.47,"h":8.65,"l":8.245,"n":2138,"o":8.58,"t":"2025-04-21T04:00:00Z","v":401683,"vw":8.394683},{"c":8.94,"h":9.14,"l":8.58,"n":2590,"o":8.64,"t":"2025-04-22T04:00:00Z","v":434804,"vw":8.911026},{"c":9.55,"h":9.9499,"l":9.28,"n":3997,"o":9.75,"t":"2025-04-23T04:00:00Z","v":720424,"vw":9.661585},{"c":9.96,"h":9.97,"l":9.48,"n":2335,"o":9.55,"t":"2025-04-24T04:00:00Z","v":518239,"vw":9.750461},{"c":11.17,"h":11.26,"l":9.98,"n":3268,"o":10.05,"t":"2025-04-25T04:00:00Z","v":617114,"vw":10.889685},{"c":11.23,"h":11.65,"l":10.58,"n":3103,"o":11.37,"t":"2025-04-28T04:00:00Z","v":442911,"vw":11.155008},{"c":11.52,"h":11.545,"l":10.91,"n":3179,"o":11.18,"t":"2025-04-29T04:00:00Z","v":417784,"vw":11.212095},{"c":11.04,"h":11.1301,"l":10.49,"n":2430,"o":10.93,"t":"2025-04-30T04:00:00Z","v":304023,"vw":10.795158},{"c":10.94,"h":11.45,"l":10.94,"n":1684,"o":10.94,"t":"2025-05-01T04:00:00Z","v":294712,"vw":11.150372},{"c":11.27,"h":11.62,"l":10.9198,"n":2475,"o":11.16,"t":"2025-05-02T04:00:00Z","v":1006853,"vw":11.264409},{"c":10.95,"h":11.15,"l":10.6422,"n":1301,"o":11.15,"t":"2025-05-05T04:00:00Z","v":275990,"vw":10.940314},{"c":10.7,"h":10.8,"l":10.53,"n":1096,"o":10.57,"t":"2025-05-06T04:00:00Z","v":297539,"vw":10.690745},{"c":10.75,"h":10.8,"l":10.5,"n":922,"o":10.75,"t":"2025-05-07T04:00:00Z","v":188786,"vw":10.695771},{"c":11.15,"h":11.38,"l":10.9,"n":1390,"o":10.9,"t":"2025-05-08T04:00:00Z","v":438064,"vw":11.136271},{"c":11.81,"h":12.21,"l":11.39,"n":2552,"o":11.39,"t":"2025-05-09T04:00:00Z","v":453018,"vw":11.882617},{"c":12.8,"h":12.99,"l":12.47,"n":2486,"o":12.99,"t":"2025-05-12T04:00:00Z","v":434893,"vw":12.745461},{"c":13.57,"h":13.74,"l":12.755,"n":2361,"o":12.865,"t":"2025-05-13T04:00:00Z","v":379764,"vw":13.306867},{"c":14.26,"h":14.39,"l":13.755,"n":3873,"o":14.03,"t":"2025-05-14T04:00:00Z","v":490796,"vw":14.100169},{"c":14.02,"h":14.16,"l":13.6192,"n":1879,"o":13.91,"t":"2025-05-15T04:00:00Z","v":347219,"vw":13.923981},{"c":14.37,"h":14.4594,"l":14.0046,"n":1733,"o":14.19,"t":"2025-05-16T04:00:00Z","v":251028,"vw":14.270788},{"c":13.98,"h":14.01,"l":13.54,"n":1886,"o":13.68,"t":"2025-05-19T04:00:00Z","v":337479,"vw":13.858794},{"c":14.08,"h":14.63,"l":13.97,"n":2700,"o":14.29,"t":"2025-05-20T04:00:00Z","v":549366,"vw":14.266207},{"c":13.6,"h":14.23,"l":13.49,"n":1440,"o":14.11,"t":"2025-05-21T04:00:00Z","v":261158,"vw":13.877698},{"c":13.92,"h":14.23,"l":13.47,"n":1916,"o":13.47,"t":"2025-05-22T04:00:00Z","v":452184,"vw":13.980457},{"c":13.83,"h":14.005,"l":13.58,"n":1898,"o":13.635,"t":"2025-05-23T04:00:00Z","v":509781,"vw":13.79137},{"c":15.03,"h":15.069,"l":14.24,"n":2243,"o":14.26,"t":"2025-05-27T04:00:00Z","v":525450,"vw":14.817969},{"c":14.71,"h":15.1195,"l":14.68,"n":1827,"o":15.1,"t":"2025-05-28T04:00:00Z","v":433157,"vw":14.922869},{"c":14.8,"h":15.26,"l":14.7,"n":1584,"o":15.09,"t":"2025-05-29T04:00:00Z","v":297809,"vw":14.951388},{"c":14.15,"h":15.055,"l":14.11,"n":1757,"o":14.62,"t":"2025-05-30T04:00:00Z","v":252074,"vw":14.512132},{"c":13.99,"h":14.22,"l":13.5,"n":1918,"o":14.04,"t":"2025-06-02T04:00:00Z","v":332049,"vw":13.780696},{"c":14.07,"h":14.6,"l":14.01,"n":1398,"o":14.19,"t":"2025-06-03T04:00:00Z","v":215063,"vw":14.315474},{"c":13.44,"h":14.09,"l":13.2,"n":2051,"o":14.09,"t":"2025-06-04T04:00:00Z","v":335625,"vw":13.428246},{"c":11.04,"h":13,"l":10.4701,"n":7152,"o":12.95,"t":"2025-06-05T04:00:00Z","v":1482789,"vw":11.575366},{"c":11.53,"h":12.015,"l":11.3404,"n":2925,"o":11.71,"t":"2025-06-06T04:00:00Z","v":615412,"vw":11.692075},{"c":12.18,"h":12.245,"l":10.9,"n":2606,"o":11.08,"t":"2025-06-09T04:00:00Z","v":647991,"vw":11.629059},{"c":13.06,"h":13.12,"l":12.3,"n":2359,"o":12.49,"t":"2025-06-10T04:00:00Z","v":472556,"vw":12.734293},{"c":13.06,"h":13.5,"l":12.89,"n":2090,"o":13.47,"t":"2025-06-11T04:00:00Z","v":449952,"vw":13.183283},{"c":12.7,"h":13.35,"l":12.589,"n":1831,"o":12.87,"t":"2025-06-12T04:00:00Z","v":331433,"vw":12.946635},{"c":13.01,"h":13.35,"l":12.4,"n":2271,"o":12.42,"t":"2025-06-13T04:00:00Z","v":450487,"vw":12.960953},{"c":13.19,"h":13.31,"l":13.07,"n":1464,"o":13.29,"t":"2025-06-16T04:00:00Z","v":314530,"vw":13.202767},{"c":12.55,"h":13.09,"l":12.47,"n":1884,"o":13.01,"t":"2025-06-17T04:00:00Z","v":408885,"vw":12.703532},{"c":12.84,"h":13.17,"l":12.5,"n":1581,"o":12.55,"t":"2025-06-18T04:00:00Z","v":303182,"vw":12.88137},{"c":12.8,"h":13.29,"l":12.61,"n":2174,"o":13.11,"t":"2025-06-20T04:00:00Z","v":472201,"vw":12.830106},{"c":14.13,"h":14.56,"l":13.06,"n":5315,"o":13.06,"t":"2025-06-23T04:00:00Z","v":1271718,"vw":14.156858},{"c":13.72,"h":14.5,"l":13.72,"n":2181,"o":14.5,"t":"2025-06-24T04:00:00Z","v":417760,"vw":13.886698},{"c":13.07,"h":13.82,"l":12.72,"n":2522,"o":13.82,"t":"2025-06-25T04:00:00Z","v":521788,"vw":13.01905},{"c":12.95,"h":13.2097,"l":12.89,"n":1826,"o":12.985,"t":"2025-06-26T04:00:00Z","v":389929,"vw":13.042897},{"c":12.86,"h":13.115,"l":12.56,"n":1973,"o":12.81,"t":"2025-06-27T04:00:00Z","v":455992,"vw":12.83108},{"c":12.56,"h":12.925,"l":12.49,"n":1580,"o":12.74,"t":"2025-06-30T04:00:00Z","v":340504,"vw":12.622846},{"c":11.7,"h":11.95,"l":11.37,"n":2859,"o":11.59,"t":"2025-07-01T04:00:00Z","v":727900,"vw":11.738469},{"c":12.44,"h":12.4712,"l":11.88,"n":2965,"o":12.3,"t":"2025-07-02T04:00:00Z","v":1010770,"vw":12.312104},{"c":12.4,"h":12.55,"l":12.29,"n":1242,"o":12.54,"t":"2025-07-03T04:00:00Z","v":316662,"vw":12.440781},{"c":11.37,"h":11.46,"l":11.11,"n":2884,"o":11.25,"t":"2025-07-07T04:00:00Z","v":1244457,"vw":11.289287},{"c":11.54,"h":11.8253,"l":11.4,"n":1133,"o":11.52,"t":"2025-07-08T04:00:00Z","v":279979,"vw":11.63573},{"c":11.46,"h":11.64,"l":11.36,"n":1064,"o":11.54,"t":"2025-07-09T04:00:00Z","v":352539,"vw":11.468365},{"c":12.13,"h":12.15,"l":11.65,"n":1347,"o":11.68,"t":"2025-07-10T04:00:00Z","v":403429,"vw":11.956591},{"c":12.29,"h":12.32,"l":11.92,"n":1013,"o":12.01,"t":"2025-07-11T04:00:00Z","v":403534,"vw":12.175366},{"c":12.48,"h":12.73,"l":12.28,"n":1402,"o":12.49,"t":"2025-07-14T04:00:00Z","v":482600,"vw":12.394686},{"c":12.16,"h":12.655,"l":12.16,"n":1381,"o":12.6,"t":"2025-07-15T04:00:00Z","v":355819,"vw":12.391788},{"c":12.7,"h":12.78,"l":12.3005,"n":1850,"o":12.3005,"t":"2025-07-16T04:00:00Z","v":555740,"vw":12.594007},{"c":12.59,"h":12.8,"l":12.49,"n":1191,"o":12.78,"t":"2025-07-17T04:00:00Z","v":350162,"vw":12.626294},{"c":13.09,"h":13.14,"l":12.68,"n":1525,"o":12.68,"t":"2025-07-18T04:00:00Z","v":376565,"vw":12.999},{"c":13.03,"h":13.46,"l":12.97,"n":1605,"o":13.31,"t":"2025-07-21T04:00:00Z","v":414628,"vw":13.078795},{"c":13.19,"h":13.35,"l":12.69,"n":1927,"o":13.05,"t":"2025-07-22T04:00:00Z","v":519205,"vw":13.077985},{"c":13.26,"h":13.38,"l":13.0601,"n":1395,"o":13.13,"t":"2025-07-23T04:00:00Z","v":252965,"vw":13.243668},{"c":11.87,"h":12.11,"l":11.65,"n":2812,"o":12.1,"t":"2025-07-24T04:00:00Z","v":468673,"vw":11.830847},{"c":12.38,"h":12.74,"l":12.06,"n":2262,"o":12.06,"t":"2025-07-25T04:00:00Z","v":536198,"vw":12.358504},{"c":12.85,"h":13.07,"l":12.3999,"n":1819,"o":12.51,"t":"2025-07-28T04:00:00Z","v":546269,"vw":12.867606},{"c":12.67,"h":12.8,"l":12.49,"n":1616,"o":12.8,"t":"2025-07-29T04:00:00Z","v":549089,"vw":12.598744},{"c":12.54,"h":12.72,"l":12.18,"n":940,"o":12.66,"t":"2025-07-30T04:00:00Z","v":222408,"vw":12.461439},{"c":11.99,"h":12.63,"l":11.9,"n":1729,"o":12.55,"t":"2025-07-31T04:00:00Z","v":398297,"vw":12.228259},{"c":11.73,"h":12.03,"l":11.5,"n":2339,"o":11.96,"t":"2025-08-01T04:00:00Z","v":650920,"vw":11.850102},{"c":12.0507,"h":12.17,"l":11.75,"n":2300,"o":12,"t":"2025-08-04T04:00:00Z","v":523539,"vw":11.945673},{"c":12.03,"h":12.17,"l":11.88,"n":916,"o":11.9412,"t":"2025-08-05T04:00:00Z","v":115801,"vw":12.031791},{"c":12.55,"h":12.57,"l":11.94,"n":1043,"o":11.97,"t":"2025-08-06T04:00:00Z","v":163776,"vw":12.433565},{"c":12.68,"h":12.68,"l":12.38,"n":1060,"o":12.54,"t":"2025-08-07T04:00:00Z","v":160106,"vw":12.550281},{"c":13.02,"h":13.28,"l":12.62,"n":2011,"o":12.62,"t":"2025-08-08T04:00:00Z","v":617651,"vw":13.067032},{"c":13.5,"h":13.86,"l":13.25,"n":3100,"o":13.3,"t":"2025-08-11T04:00:00Z","v":642669,"vw":13.646739},{"c":13.6,"h":13.78,"l":13.205,"n":1875,"o":13.78,"t":"2025-08-12T04:00:00Z","v":285891,"vw":13.457967},{"c":13.49,"h":13.96,"l":13.46,"n":1653,"o":13.61,"t":"2025-08-13T04:00:00Z","v":324360,"vw":13.641053},{"c":13.32,"h":13.55,"l":13.07,"n":1460,"o":13.3,"t":"2025-08-14T04:00:00Z","v":274870,"vw":13.298349},{"c":13.07,"h":13.45,"l":12.9,"n":1079,"o":13.39,"t":"2025-08-15T04:00:00Z","v":181930,"vw":13.068295},{"c":13.28,"h":13.32,"l":13.03,"n":658,"o":13.03,"t":"2025-08-18T04:00:00Z","v":111680,"vw":13.206222},{"c":13,"h":13.5442,"l":12.93,"n":954,"o":13.37,"t":"2025-08-19T04:00:00Z","v":166874,"vw":13.158296},{"c":12.72,"h":13.05,"l":12.322,"n":1052,"o":12.97,"t":"2025-08-20T04:00:00Z","v":224305,"vw":12.582224},{"c":12.55,"h":12.75,"l":12.475,"n":938,"o":12.67,"t":"2025-08-21T04:00:00Z","v":281464,"vw":12.630087},{"c":13.5,"h":13.51,"l":12.6,"n":1566,"o":12.6,"t":"2025-08-22T04:00:00Z","v":547767,"vw":13.205244},{"c":13.83,"h":13.98,"l":13.28,"n":1763,"o":13.46,"t":"2025-08-25T04:00:00Z","v":339714,"vw":13.706571},{"c":14.09,"h":14.095,"l":13.7,"n":1389,"o":13.74,"t":"2025-08-26T04:00:00Z","v":220695,"vw":13.876928},{"c":13.98,"h":14.22,"l":13.975,"n":1236,"o":14.16,"t":"2025-08-27T04:00:00Z","v":222409,"vw":14.062596},{"c":13.81,"h":14.1616,"l":13.53,"n":1580,"o":14.06,"t":"2025-08-28T04:00:00Z","v":311796,"vw":13.808782},{"c":13.2,"h":13.9,"l":13.0912,"n":1958,"o":13.9,"t":"2025-08-29T04:00:00Z","v":554156,"vw":13.334751},{"c":12.96,"h":13.14,"l":12.81,"n":1942,"o":12.9,"t":"2025-09-02T04:00:00Z","v":1525936,"vw":12.970244},{"c":13.19,"h":13.65,"l":12.945,"n":1357,"o":13.19,"t":"2025-09-03T04:00:00Z","v":308487,"vw":13.376879},{"c":13.45,"h":13.45,"l":13.1,"n":932,"o":13.27,"t":"2025-09-04T04:00:00Z","v":149473,"vw":13.268525},{"c":14.01,"h":14.25,"l":13.73,"n":1824,"o":13.86,"t":"2025-09-05T04:00:00Z","v":375988,"vw":14.000429},{"c":13.8,"h":14.39,"l":13.73,"n":1478,"o":14.21,"t":"2025-09-08T04:00:00Z","v":285941,"vw":13.929933},{"c":13.84,"h":14,"l":13.67,"n":798,"o":13.91,"t":"2025-09-09T04:00:00Z","v":178379,"vw":13.832439},{"c":13.88,"h":14.27,"l":13.79,"n":1841,"o":13.98,"t":"2025-09-10T04:00:00Z","v":309131,"vw":14.110887},{"c":14.93,"h":14.93,"l":13.9,"n":2849,"o":13.9,"t":"2025-09-11T04:00:00Z","v":474190,"vw":14.605101},{"c":16.28,"h":16.3,"l":15,"n":4020,"o":15,"t":"2025-09-12T04:00:00Z","v":897673,"vw":15.97699},{"c":17,"h":17.76,"l":16.64,"n":6050,"o":17.69,"t":"2025-09-15T04:00:00Z","v":1140890,"vw":17.267256},{"c":17.59,"h":17.6743,"l":17.1,"n":2981,"o":17.24,"t":"2025-09-16T04:00:00Z","v":514734,"vw":17.442796},{"c":17.8,"h":17.93,"l":16.9918,"n":2507,"o":17.26,"t":"2025-09-17T04:00:00Z","v":459027,"vw":17.530774},{"c":17.33,"h":18.145,"l":17.33,"n":2407,"o":17.98,"t":"2025-09-18T04:00:00Z","v":409524,"vw":17.75951},{"c":17.81,"h":17.99,"l":17.61,"n":1667,"o":17.62,"t":"2025-09-19T04:00:00Z","v":321350,"vw":17.780673},{"c":18.24,"h":18.8,"l":18.02,"n":2165,"o":18.06,"t":"2025-09-22T04:00:00Z","v":440233,"vw":18.410776},{"c":17.83,"h":18.58,"l":17.695,"n":2036,"o":18.53,"t":"2025-09-23T04:00:00Z","v":314991,"vw":18.059299},{"c":18.68,"h":18.75,"l":18.01,"n":2024,"o":18.02,"t":"2025-09-24T04:00:00Z","v":324362,"vw":18.483334},{"c":17.65,"h":18.3,"l":17.45,"n":2442,"o":18.3,"t":"2025-09-25T04:00:00Z","v":378420,"vw":17.782815},{"c":18.54,"h":18.54,"l":17.54,"n":1881,"o":17.87,"t":"2025-09-26T04:00:00Z","v":323479,"vw":18.107237},{"c":18.68,"h":19.009,"l":18.5,"n":1615,"o":18.76,"t":"2025-09-29T04:00:00Z","v":203551,"vw":18.714789},{"c":18.77,"h":18.7797,"l":18.16,"n":1732,"o":18.61,"t":"2025-09-30T04:00:00Z","v":258927,"vw":18.450822},{"c":19.54,"h":19.68,"l":18.59,"n":2473,"o":18.7,"t":"2025-10-01T04:00:00Z","v":444923,"vw":19.347047},{"c":18.3,"h":20.1,"l":18.27,"n":4647,"o":20.1,"t":"2025-10-02T04:00:00Z","v":900505,"vw":18.92723},{"c":17.97,"h":18.83,"l":17.27,"n":4176,"o":18.69,"t":"2025-10-03T04:00:00Z","v":690392,"vw":17.802095},{"c":19.18,"h":19.19,"l":18.32,"n":3418,"o":18.51,"t":"2025-10-06T04:00:00Z","v":747007,"vw":18.78847},{"c":18.12,"h":19.125,"l":18.08,"n":5013,"o":18.86,"t":"2025-10-07T04:00:00Z","v":1124068,"vw":18.597698},{"c":18.41,"h":18.52,"l":17.715,"n":2826,"o":18.345,"t":"2025-10-08T04:00:00Z","v":507619,"vw":18.206753},{"c":18.23,"h":18.27,"l":17.77,"n":2116,"o":18.05,"t":"2025-10-09T04:00:00Z","v":416525,"vw":18.012846},{"c":17.06,"h":18.62,"l":16.98,"n":3821,"o":18.25,"t":"2025-10-10T04:00:00Z","v":945395,"vw":17.646572},{"c":18.23,"h":18.25,"l":17.43,"n":2103,"o":17.57,"t":"2025-10-13T04:00:00Z","v":463635,"vw":17.850728},{"c":17.88,"h":18.145,"l":17.3,"n":2136,"o":17.73,"t":"2025-10-14T04:00:00Z","v":528778,"vw":17.794893},{"c":18.2,"h":18.455,"l":17.75,"n":1957,"o":18.16,"t":"2025-10-15T04:00:00Z","v":458741,"vw":18.120091},{"c":17.86,"h":18.4,"l":17.49,"n":2132,"o":18.18,"t":"2025-10-16T04:00:00Z","v":401032,"vw":17.949244},{"c":18.41,"h":18.505,"l":17.64,"n":2116,"o":17.68,"t":"2025-10-17T04:00:00Z","v":486499,"vw":18.243718},{"c":18.8234,"h":18.9256,"l":18.48,"n":2360,"o":18.61,"t":"2025-10-20T04:00:00Z","v":353360,"vw":18.73169},{"c":18.609,"h":18.9,"l":18.56,"n":1037,"o":18.77,"t":"2025-10-21T04:00:00Z","v":210938,"vw":18.718987},{"c":18.34,"h":18.68,"l":17.86,"n":2314,"o":18.61,"t":"2025-10-22T04:00:00Z","v":512710,"vw":18.16368},{"c":18.89,"h":18.915,"l":17.09,"n":4681,"o":17.44,"t":"2025-10-23T04:00:00Z","v":1108082,"vw":18.269155},{"c":18.08,"h":18.99,"l":17.905,"n":3807,"o":18.79,"t":"2025-10-24T04:00:00Z","v":954232,"vw":18.284363},{"c":19.0575,"h":19.465,"l":18.38,"n":5560,"o":18.45,"t":"2025-10-27T04:00:00Z","v":1263410,"vw":19.073024},{"c":19.48,"h":19.82,"l":19.02,"n":4417,"o":19.16,"t":"2025-10-28T04:00:00Z","v":877045,"vw":19.542186},{"c":19.57,"h":19.73,"l":19.09,"n":3465,"o":19.61,"t":"2025-10-29T04:00:00Z","v":686244,"vw":19.409431},{"c":18.41,"h":19.2,"l":18.375,"n":2703,"o":18.98,"t":"2025-10-30T04:00:00Z","v":399672,"vw":18.63486},{"c":19.24,"h":19.315,"l":18.59,"n":1902,"o":18.78,"t":"2025-10-31T04:00:00Z","v":385410,"vw":19.051893},{"c":19.87,"h":20.165,"l":19.155,"n":2390,"o":19.24,"t":"2025-11-03T05:00:00Z","v":328312,"vw":19.898344},{"c":18.6088,"h":19.45,"l":18.58,"n":2835,"o":19.16,"t":"2025-11-04T05:00:00Z","v":569589,"vw":18.952515},{"c":19.56,"h":19.73,"l":18.43,"n":2035,"o":19.01,"t":"2025-11-05T05:00:00Z","v":290997,"vw":19.09623},{"c":18.7,"h":19.81,"l":18.11,"n":6908,"o":19.53,"t":"2025-11-06T05:00:00Z","v":1493322,"vw":18.813039},{"c":17.81,"h":18.23,"l":17.43,"n":3954,"o":18.21,"t":"2025-11-07T05:00:00Z","v":667426,"vw":17.84254},{"c":18.63,"h":18.84,"l":18,"n":2616,"o":18.34,"t":"2025-11-10T05:00:00Z","v":670030,"vw":18.503629},{"c":18.33,"h":18.48,"l":17.96,"n":1924,"o":18.21,"t":"2025-11-11T05:00:00Z","v":376528,"vw":18.191228},{"c":17.86,"h":18.48,"l":17.66,"n":2322,"o":18.48,"t":"2025-11-12T05:00:00Z","v":448889,"vw":17.932163},{"c":16.4,"h":17.49,"l":16.105,"n":2782,"o":17.49,"t":"2025-11-13T05:00:00Z","v":409996,"vw":16.541515},{"c":16.5,"h":16.89,"l":15.43,"n":4508,"o":15.56,"t":"2025-11-14T05:00:00Z","v":839188,"vw":16.461887},{"c":16.73,"h":17.46,"l":16.23,"n":2003,"o":16.23,"t":"2025-11-17T05:00:00Z","v":359655,"vw":16.848353},{"c":16.32,"h":16.71,"l":15.95,"n":1735,"o":16.54,"t":"2025-11-18T05:00:00Z","v":244088,"vw":16.352083},{"c":16.47,"h":16.855,"l":16.2,"n":1671,"o":16.57,"t":"2025-11-19T05:00:00Z","v":388004,"vw":16.511214},{"c":16.01,"h":17.73,"l":16.007,"n":3242,"o":17.07,"t":"2025-11-20T05:00:00Z","v":723272,"vw":16.734279},{"c":15.81,"h":16.37,"l":15.44,"n":3262,"o":16.34,"t":"2025-11-21T05:00:00Z","v":723246,"vw":16.030258},{"c":17.13,"h":17.34,"l":16.35,"n":2248,"o":16.39,"t":"2025-11-24T05:00:00Z","v":681548,"vw":17.087073},{"c":17.22,"h":17.28,"l":16.55,"n":1710,"o":16.96,"t":"2025-11-25T05:00:00Z","v":430695,"vw":17.056002},{"c":17.6,"h":17.61,"l":17.11,"n":2419,"o":17.47,"t":"2025-11-26T05:00:00Z","v":858545,"vw":17.356761},{"c":17.77,"h":17.91,"l":17.57,"n":1077,"o":17.6,"t":"2025-11-28T05:00:00Z","v":320584,"vw":17.723474},{"c":17.78,"h":17.95,"l":17.53,"n":2183,"o":17.53,"t":"2025-12-01T05:00:00Z","v":624202,"vw":17.70066},{"c":17.7273,"h":18.11,"l":17.37,"n":1809,"o":17.8,"t":"2025-12-02T05:00:00Z","v":550898,"vw":17.693575},{"c":18.64,"h":18.68,"l":17.85,"n":1784,"o":17.87,"t":"2025-12-03T05:00:00Z","v":509620,"vw":18.450702},{"c":19.03,"h":19.04,"l":18.58,"n":2231,"o":18.76,"t":"2025-12-04T05:00:00Z","v":628997,"vw":18.813648},{"c":19.05,"h":19.23,"l":18.8973,"n":1040,"o":18.98,"t":"2025-12-05T05:00:00Z","v":261455,"vw":19.051072},{"c":18.25,"h":18.68,"l":18.03,"n":2512,"o":18.68,"t":"2025-12-08T05:00:00Z","v":583823,"vw":18.256635},{"c":18.54,"h":18.87,"l":18.1,"n":1391,"o":18.14,"t":"2025-12-09T05:00:00Z","v":375933,"vw":18.608721},{"c":18.8739,"h":19.12,"l":18.46,"n":2836,"o":18.58,"t":"2025-12-10T05:00:00Z","v":365354,"vw":18.644654},{"c":18.63,"h":18.73,"l":18.29,"n":3789,"o":18.73,"t":"2025-12-11T05:00:00Z","v":676602,"vw":18.493276},{"c":19.2142,"h":19.43,"l":18.35,"n":4951,"o":18.69,"t":"2025-12-12T05:00:00Z","v":887233,"vw":18.904574},{"c":20.08,"h":20.43,"l":19.72,"n":3432,"o":19.78,"t":"2025-12-15T05:00:00Z","v":575582,"vw":20.187602},{"c":20.85,"h":20.955,"l":19.65,"n":2862,"o":19.92,"t":"2025-12-16T05:00:00Z","v":621556,"vw":20.419812},{"c":19.65,"h":21.07,"l":19.61,"n":3306,"o":20.74,"t":"2025-12-17T05:00:00Z","v":659202,"vw":20.207893},{"c":20.51,"h":20.89,"l":20.015,"n":3558,"o":20.22,"t":"2025-12-18T05:00:00Z","v":853596,"vw":20.625638},{"c":20.38,"h":20.86,"l":20.04,"n":2384,"o":20.73,"t":"2025-12-19T05:00:00Z","v":470004,"vw":20.395195},{"c":20.79,"h":21.31,"l":20.62,"n":2486,"o":20.82,"t":"2025-12-22T05:00:00Z","v":484304,"vw":20.902973},{"c":20.62,"h":20.94,"l":20.47,"n":3222,"o":20.83,"t":"2025-12-23T05:00:00Z","v":620258,"vw":20.639131},{"c":20.61,"h":20.84,"l":20.15,"n":1237,"o":20.74,"t":"2025-12-24T05:00:00Z","v":234897,"vw":20.386474},{"c":20.05,"h":20.78,"l":19.99,"n":2374,"o":20.56,"t":"2025-12-26T05:00:00Z","v":530628,"vw":20.232846},{"c":19.22,"h":19.72,"l":19.21,"n":1608,"o":19.7,"t":"2025-12-29T05:00:00Z","v":327429,"vw":19.413546},{"c":18.95,"h":19.4,"l":18.945,"n":1778,"o":19.24,"t":"2025-12-30T05:00:00Z","v":535089,"vw":19.157596},{"c":18.7,"h":19.05,"l":18.69,"n":2441,"o":18.99,"t":"2025-12-31T05:00:00Z","v":695658,"vw":18.85927},{"c":18.1,"h":19.12,"l":17.95,"n":3197,"o":19.09,"t":"2026-01-02T05:00:00Z","v":709384,"vw":18.338105},{"c":18.79,"h":19.09,"l":18.44,"n":2658,"o":18.54,"t":"2026-01-05T05:00:00Z","v":508984,"vw":18.910839},{"c":17.82,"h":18.55,"l":17.6016,"n":3868,"o":18.5,"t":"2026-01-06T05:00:00Z","v":910703,"vw":17.837741},{"c":17.73,"h":18.08,"l":17.72,"n":2585,"o":17.92,"t":"2026-01-07T05:00:00Z","v":563196,"vw":17.942194},{"c":17.9547,"h":18.01,"l":17.39,"n":2475,"o":17.57,"t":"2026-01-08T05:00:00Z","v":571586,"vw":17.803937},{"c":18.44,"h":18.62,"l":17.71,"n":2361,"o":17.955,"t":"2026-01-09T05:00:00Z","v":582022,"vw":18.250817},{"c":18.64,"h":18.91,"l":18.07,"n":2402,"o":18.16,"t":"2026-01-12T05:00:00Z","v":752457,"vw":18.673499},{"c":18.55,"h":18.7897,"l":18.39,"n":2024,"o":18.68,"t":"2026-01-13T05:00:00Z","v":494405,"vw":18.590212},{"c":18.13,"h":18.37,"l":17.8801,"n":2765,"o":18.27,"t":"2026-01-14T05:00:00Z","v":739981,"vw":18.037151},{"c":18.09,"h":18.43,"l":18.055,"n":2645,"o":18.225,"t":"2026-01-15T05:00:00Z","v":521895,"vw":18.22307},{"c":18.04,"h":18.52,"l":17.92,"n":2334,"o":18.16,"t":"2026-01-16T05:00:00Z","v":536109,"vw":18.18325},{"c":17.09,"h":17.68,"l":17.01,"n":3530,"o":17.63,"t":"2026-01-20T05:00:00Z","v":719401,"vw":17.267093},{"c":17.72,"h":18.045,"l":17.14,"n":3931,"o":17.18,"t":"2026-01-21T05:00:00Z","v":950305,"vw":17.59241},{"c":18.64,"h":18.64,"l":17.78,"n":3562,"o":17.86,"t":"2026-01-22T05:00:00Z","v":843499,"vw":18.296062},{"c":18.6,"h":18.775,"l":18.36,"n":2666,"o":18.515,"t":"2026-01-23T05:00:00Z","v":802108,"vw":18.568245},{"c":17.9,"h":18.42,"l":17.85,"n":2441,"o":18.42,"t":"2026-01-26T05:00:00Z","v":721117,"vw":18.026346},{"c":17.72,"h":17.99,"l":17.66,"n":2154,"o":17.99,"t":"2026-01-27T05:00:00Z","v":617960,"vw":17.800593},{"c":17.69,"h":18.035,"l":17.635,"n":3014,"o":17.68,"t":"2026-01-28T05:00:00Z","v":712593,"vw":17.842025},{"c":16.95,"h":18.08,"l":16.84,"n":5596,"o":18.03,"t":"2026-01-29T05:00:00Z","v":939629,"vw":17.165115},{"c":17.63,"h":18.105,"l":17.24,"n":5517,"o":17.41,"t":"2026-01-30T05:00:00Z","v":1304171,"vw":17.727775},{"c":17.19,"h":17.455,"l":16.81,"n":3824,"o":17.14,"t":"2026-02-02T05:00:00Z","v":893972,"vw":17.191318},{"c":17.1831,"h":17.52,"l":16.78,"n":4957,"o":17.26,"t":"2026-02-03T05:00:00Z","v":1533304,"vw":17.140183},{"c":16.36,"h":17.285,"l":16.045,"n":4229,"o":17.125,"t":"2026-02-04T05:00:00Z","v":871418,"vw":16.605245},{"c":15.93,"h":16.16,"l":15.45,"n":7755,"o":15.93,"t":"2026-02-05T05:00:00Z","v":1281706,"vw":15.838833},{"c":16.62,"h":16.79,"l":15.97,"n":4159,"o":16.08,"t":"2026-02-06T05:00:00Z","v":992139,"vw":16.522653},{"c":16.94,"h":17.125,"l":16.44,"n":3900,"o":16.56,"t":"2026-02-09T05:00:00Z","v":985400,"vw":16.841894},{"c":17.35,"h":17.43,"l":16.925,"n":3696,"o":16.97,"t":"2026-02-10T05:00:00Z","v":818892,"vw":17.267258},{"c":17.48,"h":17.88,"l":17.07,"n":4212,"o":17.53,"t":"2026-02-11T05:00:00Z","v":662318,"vw":17.427893},{"c":16.92,"h":17.88,"l":16.76,"n":6502,"o":17.57,"t":"2026-02-12T05:00:00Z","v":1413728,"vw":17.169857},{"c":16.92,"h":17.25,"l":16.6,"n":4996,"o":16.71,"t":"2026-02-13T05:00:00Z","v":1127719,"vw":16.870172},{"c":16.57,"h":16.73,"l":16.07,"n":4998,"o":16.66,"t":"2026-02-17T05:00:00Z","v":1229853,"vw":16.41886},{"c":16.61,"h":16.89,"l":16.54,"n":5238,"o":16.57,"t":"2026-02-18T05:00:00Z","v":1171493,"vw":16.687836},{"c":16.63,"h":16.8,"l":16.25,"n":3763,"o":16.375,"t":"2026-02-19T05:00:00Z","v":661017,"vw":16.554469},{"c":16.6264,"h":16.77,"l":16.33,"n":4002,"o":16.41,"t":"2026-02-20T05:00:00Z","v":554314,"vw":16.545818},{"c":16.02,"h":16.44,"l":15.735,"n":5504,"o":16.44,"t":"2026-02-23T05:00:00Z","v":1125832,"vw":15.936181},{"c":16.5038,"h":16.57,"l":15.92,"n":3197,"o":15.99,"t":"2026-02-24T05:00:00Z","v":1193868,"vw":16.359929},{"c":16.8937,"h":17.04,"l":16.665,"n":2102,"o":16.665,"t":"2026-02-25T05:00:00Z","v":688397,"vw":16.818346},{"c":16.45,"h":16.85,"l":16.21,"n":3227,"o":16.78,"t":"2026-02-26T05:00:00Z","v":959859,"vw":16.419532},{"c":16.1374,"h":16.37,"l":15.9214,"n":3132,"o":16.11,"t":"2026-02-27T05:00:00Z","v":1089014,"vw":16.087207},{"c":16.17,"h":16.245,"l":15.42,"n":4890,"o":15.535,"t":"2026-03-02T05:00:00Z","v":1467164,"vw":16.011409},{"c":15.64,"h":15.8,"l":15.29,"n":6843,"o":15.74,"t":"2026-03-03T05:00:00Z","v":2102819,"vw":15.570892},{"c":16.2972,"h":16.42,"l":15.78,"n":3848,"o":15.86,"t":"2026-03-04T05:00:00Z","v":832421,"vw":16.202687},{"c":16.2856,"h":16.405,"l":15.98,"n":2829,"o":16.06,"t":"2026-03-05T05:00:00Z","v":621411,"vw":16.19115},{"c":15.8502,"h":16.11,"l":15.71,"n":5693,"o":15.87,"t":"2026-03-06T05:00:00Z","v":888015,"vw":15.901259},{"c":15.93,"h":16.07,"l":15.08,"n":3737,"o":15.55,"t":"2026-03-09T04:00:00Z","v":1194364,"vw":15.551104},{"c":15.95,"h":16.32,"l":15.91,"n":3953,"o":16.085,"t":"2026-03-10T04:00:00Z","v":1540281,"vw":16.104784},{"c":16.3754,"h":16.81,"l":16.14,"n":4563,"o":16.14,"t":"2026-03-11T04:00:00Z","v":1589881,"vw":16.477994},{"c":15.76,"h":16.315,"l":15.7234,"n":4288,"o":16.28,"t":"2026-03-12T04:00:00Z","v":1042859,"vw":15.924551},{"c":15.55,"h":15.98,"l":15.48,"n":2913,"o":15.94,"t":"2026-03-13T04:00:00Z","v":888408,"vw":15.695676},{"c":15.75,"h":16.16,"l":15.705,"n":5149,"o":15.74,"t":"2026-03-16T04:00:00Z","v":1775518,"vw":15.919054},{"c":15.9164,"h":15.985,"l":15.65,"n":4694,"o":15.74,"t":"2026-03-17T04:00:00Z","v":1531784,"vw":15.843007},{"c":15.6097,"h":16.12,"l":15.595,"n":3410,"o":15.94,"t":"2026-03-18T04:00:00Z","v":800656,"vw":15.865707},{"c":14.99,"h":15.3,"l":14.92,"n":7089,"o":15.3,"t":"2026-03-19T04:00:00Z","v":2005032,"vw":15.089297},{"c":14.37,"h":14.95,"l":14.22,"n":8288,"o":14.95,"t":"2026-03-20T04:00:00Z","v":1440368,"vw":14.555124},{"c":15,"h":15.22,"l":14.63,"n":7160,"o":14.63,"t":"2026-03-23T04:00:00Z","v":1013459,"vw":14.981626},{"c":15.11,"h":15.33,"l":14.79,"n":7766,"o":14.79,"t":"2026-03-24T04:00:00Z","v":2166962,"vw":15.143127},{"c":15.25,"h":15.76,"l":15.22,"n":4186,"o":15.42,"t":"2026-03-25T04:00:00Z","v":901269,"vw":15.447325},{"c":14.5709,"h":15.18,"l":14.56,"n":4896,"o":15.09,"t":"2026-03-26T04:00:00Z","v":764833,"vw":14.880723},{"c":14.07,"h":14.44,"l":13.95,"n":4063,"o":14.44,"t":"2026-03-27T04:00:00Z","v":1043956,"vw":14.141583},{"c":13.75,"h":14.3,"l":13.6,"n":9316,"o":14.29,"t":"2026-03-30T04:00:00Z","v":1767673,"vw":13.98479},{"c":14.54,"h":14.61,"l":14.04,"n":11995,"o":14.05,"t":"2026-03-31T04:00:00Z","v":1986737,"vw":14.370259},{"c":15.01,"h":15.09,"l":14.66,"n":9572,"o":14.87,"t":"2026-04-01T04:00:00Z","v":1296120,"vw":14.92051},{"c":13.97,"h":14.45,"l":13.91,"n":12352,"o":14.21,"t":"2026-04-02T04:00:00Z","v":2464627,"vw":14.202733},{"c":13.6,"h":14.31,"l":13.295,"n":9329,"o":14.07,"t":"2026-04-06T04:00:00Z","v":2412076,"vw":13.652944},{"c":13.29,"h":13.37,"l":12.845,"n":5899,"o":13.3,"t":"2026-04-07T04:00:00Z","v":2592423,"vw":13.075936},{"c":13.14,"h":14.12,"l":12.97,"n":5116,"o":14.1,"t":"2026-04-08T04:00:00Z","v":1534934,"vw":13.347728},{"c":13.26,"h":13.405,"l":12.85,"n":5893,"o":13.16,"t":"2026-04-09T04:00:00Z","v":2237820,"vw":13.18908},{"c":13.41,"h":13.45,"l":13.11,"n":9635,"o":13.25,"t":"2026-04-10T04:00:00Z","v":2378182,"vw":13.262416},{"c":13.58,"h":13.75,"l":13.4,"n":10796,"o":13.44,"t":"2026-04-13T04:00:00Z","v":1137655,"vw":13.549913},{"c":14.14,"h":14.3,"l":13.71,"n":9292,"o":13.81,"t":"2026-04-14T04:00:00Z","v":871614,"vw":14.098089},{"c":15.5,"h":15.615,"l":14.08,"n":15490,"o":14.29,"t":"2026-04-15T04:00:00Z","v":2098016,"vw":15.23677},{"c":15.31,"h":15.585,"l":14.99,"n":11874,"o":15.57,"t":"2026-04-16T04:00:00Z","v":1438055,"vw":15.271503},{"c":15.92,"h":16.33,"l":15.47,"n":15184,"o":15.67,"t":"2026-04-17T04:00:00Z","v":2187322,"vw":15.955061},{"c":15.51,"h":16.2,"l":15.32,"n":13687,"o":15.99,"t":"2026-04-20T04:00:00Z","v":1244870,"vw":15.583073},{"c":15.2077,"h":15.58,"l":15.16,"n":9988,"o":15.49,"t":"2026-04-21T04:00:00Z","v":1048915,"vw":15.329642},{"c":15.26,"h":15.52,"l":15.17,"n":6424,"o":15.28,"t":"2026-04-22T04:00:00Z","v":516483,"vw":15.343376},{"c":14.57,"h":15.15,"l":14.33,"n":20473,"o":14.64,"t":"2026-04-23T04:00:00Z","v":2791638,"vw":14.656158},{"c":14.7,"h":15.015,"l":14.45,"n":15675,"o":14.54,"t":"2026-04-24T04:00:00Z","v":2255411,"vw":14.685437},{"c":14.8,"h":14.91,"l":14.105,"n":9198,"o":14.46,"t":"2026-04-27T04:00:00Z","v":1103436,"vw":14.520284},{"c":14.68,"h":14.995,"l":14.55,"n":10166,"o":14.58,"t":"2026-04-28T04:00:00Z","v":1192833,"vw":14.734074},{"c":14.53,"h":14.695,"l":14.4,"n":7581,"o":14.67,"t":"2026-04-29T04:00:00Z","v":969100,"vw":14.527045},{"c":14.94,"h":15.1,"l":14.31,"n":8451,"o":14.51,"t":"2026-04-30T04:00:00Z","v":1102624,"vw":14.719165},{"c":15.4,"h":15.74,"l":14.86,"n":13550,"o":14.96,"t":"2026-05-01T04:00:00Z","v":1465002,"vw":15.40075},{"c":15.49,"h":15.58,"l":15.12,"n":14312,"o":15.33,"t":"2026-05-04T04:00:00Z","v":1894178,"vw":15.419795},{"c":15.33,"h":15.96,"l":15.32,"n":13865,"o":15.615,"t":"2026-05-05T04:00:00Z","v":1228379,"vw":15.563213},{"c":15.79,"h":15.93,"l":15.12,"n":11929,"o":15.13,"t":"2026-05-06T04:00:00Z","v":854128,"vw":15.617577},{"c":16.45,"h":16.64,"l":15.97,"n":17362,"o":16.25,"t":"2026-05-07T04:00:00Z","v":1295386,"vw":16.315787},{"c":17.27,"h":17.39,"l":16.71,"n":16435,"o":16.71,"t":"2026-05-08T04:00:00Z","v":1507086,"vw":17.171142},{"c":18.087,"h":18.3,"l":16.675,"n":22535,"o":16.98,"t":"2026-05-11T04:00:00Z","v":1784275,"vw":17.643937},{"c":17.5,"h":18.22,"l":16.94,"n":21512,"o":17.93,"t":"2026-05-12T04:00:00Z","v":1508583,"vw":17.48144},{"c":18.1,"h":18.51,"l":17.34,"n":20363,"o":17.65,"t":"2026-05-13T04:00:00Z","v":1344840,"vw":18.092681},{"c":18.01,"h":18.435,"l":17.9,"n":10013,"o":18.15,"t":"2026-05-14T04:00:00Z","v":636011,"vw":18.112322},{"c":16.92,"h":17.52,"l":16.91,"n":9337,"o":17.49,"t":"2026-05-15T04:00:00Z","v":665004,"vw":17.105254},{"c":16.3,"h":16.86,"l":16.08,"n":19401,"o":16.75,"t":"2026-05-18T04:00:00Z","v":1261318,"vw":16.377882},{"c":16.0143,"h":16.08,"l":15.5,"n":13965,"o":15.92,"t":"2026-05-19T04:00:00Z","v":719125,"vw":15.834879},{"c":16.68,"h":16.68,"l":16.14,"n":11002,"o":16.17,"t":"2026-05-20T04:00:00Z","v":808602,"vw":16.430398},{"c":16.7,"h":17.14,"l":16.45,"n":11393,"o":16.91,"t":"2026-05-21T04:00:00Z","v":810971,"vw":16.75109},{"c":17.0873,"h":17.365,"l":16.83,"n":10582,"o":16.95,"t":"2026-05-22T04:00:00Z","v":628053,"vw":17.133587},{"c":17.46,"h":17.54,"l":17.11,"n":12498,"o":17.33,"t":"2026-05-26T04:00:00Z","v":893956,"vw":17.359652},{"c":17.8176,"h":18.07,"l":17.58,"n":13921,"o":17.945,"t":"2026-05-27T04:00:00Z","v":908213,"vw":17.830837},{"c":17.8978,"h":17.99,"l":17.615,"n":7696,"o":17.71,"t":"2026-05-28T04:00:00Z","v":474653,"vw":17.835572},{"c":17.5737,"h":17.83,"l":17.2,"n":8007,"o":17.78,"t":"2026-05-29T04:00:00Z","v":581879,"vw":17.55406},{"c":16.56,"h":17.26,"l":16.55,"n":6578,"o":17.14,"t":"2026-06-01T04:00:00Z","v":581861,"vw":16.810103},{"c":16.96,"h":16.98,"l":16.47,"n":10112,"o":16.68,"t":"2026-06-02T04:00:00Z","v":804342,"vw":16.823363},{"c":16.9413,"h":17.445,"l":16.59,"n":10574,"o":16.67,"t":"2026-06-03T04:00:00Z","v":722461,"vw":17.011885},{"c":16.69,"h":17.07,"l":16.63,"n":9009,"o":16.77,"t":"2026-06-04T04:00:00Z","v":387942,"vw":16.796138},{"c":15.3293,"h":16.99,"l":15.21,"n":9714,"o":16.81,"t":"2026-06-05T04:00:00Z","v":569396,"vw":15.795294},{"c":16.21,"h":16.38,"l":15.52,"n":8901,"o":15.59,"t":"2026-06-08T04:00:00Z","v":792754,"vw":16.008088},{"c":15.597,"h":16.665,"l":14.99,"n":15238,"o":16.295,"t":"2026-06-09T04:00:00Z","v":1014769,"vw":15.716224},{"c":14.8759,"h":15.6,"l":14.78,"n":12602,"o":15.31,"t":"2026-06-10T04:00:00Z","v":963709,"vw":15.096122},{"c":15.71,"h":15.99,"l":14.8,"n":15082,"o":15.15,"t":"2026-06-11T04:00:00Z","v":1050116,"vw":15.264912},{"c":16.06,"h":16.06,"l":15.1,"n":24759,"o":15.7,"t":"2026-06-12T04:00:00Z","v":1303912,"vw":15.663465},{"c":16.29,"h":16.47,"l":16.09,"n":15844,"o":16.35,"t":"2026-06-15T04:00:00Z","v":1388902,"vw":16.249976},{"c":15.96,"h":16.34,"l":15.79,"n":10987,"o":15.92,"t":"2026-06-16T04:00:00Z","v":840678,"vw":16.028495},{"c":15.56,"h":16.01,"l":15.44,"n":14405,"o":15.79,"t":"2026-06-17T04:00:00Z","v":822526,"vw":15.72356},{"c":15.7781,"h":15.84,"l":14.98,"n":12017,"o":15.66,"t":"2026-06-18T04:00:00Z","v":993405,"vw":15.481061},{"c":15.96,"h":16.44,"l":15.47,"n":16824,"o":15.47,"t":"2026-06-22T04:00:00Z","v":1266525,"vw":16.075641},{"c":14.82,"h":15.32,"l":14.7,"n":8846,"o":15.31,"t":"2026-06-23T04:00:00Z","v":432658,"vw":14.984409},{"c":14.5225,"h":14.95,"l":14.41,"n":9685,"o":14.73,"t":"2026-06-24T04:00:00Z","v":447398,"vw":14.69454},{"c":14.49,"h":14.68,"l":14.34,"n":9097,"o":14.48,"t":"2026-06-25T04:00:00Z","v":482167,"vw":14.485274},{"c":14.7338,"h":15.095,"l":14.18,"n":12504,"o":14.24,"t":"2026-06-26T04:00:00Z","v":1003883,"vw":14.785198},{"c":16.28,"h":16.33,"l":14.72,"n":14783,"o":14.77,"t":"2026-06-29T04:00:00Z","v":1203314,"vw":15.858376},{"c":16.7,"h":16.89,"l":15.975,"n":16143,"o":15.975,"t":"2026-06-30T04:00:00Z","v":961484,"vw":16.527175},{"c":16.93,"h":17.305,"l":16.61,"n":14194,"o":16.75,"t":"2026-07-01T04:00:00Z","v":998143,"vw":16.972044},{"c":15.3596,"h":17.24,"l":15.15,"n":17511,"o":17.01,"t":"2026-07-02T04:00:00Z","v":798030,"vw":15.870938},{"c":16.6272,"h":16.63,"l":15.22,"n":8458,"o":15.53,"t":"2026-07-06T04:00:00Z","v":423297,"vw":16.136825},{"c":15.79,"h":16.61,"l":15.745,"n":10268,"o":16.485,"t":"2026-07-07T04:00:00Z","v":705340,"vw":16.002851},{"c":15.35,"h":15.61,"l":15.185,"n":5840,"o":15.59,"t":"2026-07-08T04:00:00Z","v":637413,"vw":15.359722},{"c":15.96,"h":16.02,"l":15.24,"n":6636,"o":15.315,"t":"2026-07-09T04:00:00Z","v":552736,"vw":15.721657},{"c":16.0027,"h":16.27,"l":15.78,"n":10120,"o":16.23,"t":"2026-07-10T04:00:00Z","v":702471,"vw":16.067512},{"c":15.3749,"h":15.87,"l":15.22,"n":6056,"o":15.87,"t":"2026-07-13T04:00:00Z","v":503081,"vw":15.381756},{"c":15.45,"h":15.74,"l":15.385,"n":5017,"o":15.6,"t":"2026-07-14T04:00:00Z","v":382939,"vw":15.514242},{"c":15.34,"h":15.89,"l":15.2,"n":6174,"o":15.73,"t":"2026-07-15T04:00:00Z","v":403746,"vw":15.447256},{"c":15.2,"h":15.39,"l":14.92,"n":7865,"o":15.22,"t":"2026-07-16T04:00:00Z","v":406937,"vw":15.168691},{"c":14.725,"h":14.92,"l":14.53,"n":7307,"o":14.71,"t":"2026-07-17T04:00:00Z","v":364382,"vw":14.728964},{"c":14.1574,"h":14.91,"l":14.14,"n":5431,"o":14.89,"t":"2026-07-20T04:00:00Z","v":431680,"vw":14.342114},{"c":14.6059,"h":14.84,"l":14.18,"n":5532,"o":14.195,"t":"2026-07-21T04:00:00Z","v":493038,"vw":14.613879},{"c":14.39,"h":14.65,"l":14.31,"n":2884,"o":14.43,"t":"2026-07-22T04:00:00Z","v":361062,"vw":14.453273},{"c":11.72,"h":12.81,"l":11.56,"n":6365,"o":12.78,"t":"2026-07-23T04:00:00Z","v":1083601,"vw":11.955261},{"c":11.43,"h":11.8888,"l":11.15,"n":4676,"o":11.78,"t":"2026-07-24T04:00:00Z","v":843117,"vw":11.356632},{"c":11.26,"h":11.6,"l":11.0401,"n":3456,"o":11.42,"t":"2026-07-27T04:00:00Z","v":566431,"vw":11.230984},{"c":11.1566,"h":11.34,"l":10.88,"n":2463,"o":11.095,"t":"2026-07-28T04:00:00Z","v":536399,"vw":11.102757},{"c":10.7634,"h":11.22,"l":10.73,"n":2283,"o":11.18,"t":"2026-07-29T04:00:00Z","v":422628,"vw":10.9523},{"c":11.19,"h":11.329,"l":10.92,"n":3157,"o":10.935,"t":"2026-07-30T04:00:00Z","v":739518,"vw":11.174114},{"c":11.3637,"h":11.53,"l":10.96,"n":2906,"o":11.27,"t":"2026-07-31T04:00:00Z","v":687659,"vw":11.182877},{"c":11.84,"h":11.94,"l":11.31,"n":3617,"o":11.35,"t":"2026-08-03T04:00:00Z","v":723784,"vw":11.752236},{"c":12.09,"h":12.18,"l":11.78,"n":2652,"o":11.92,"t":"2026-08-04T04:00:00Z","v":338379,"vw":11.963139},{"c":11.8221,"h":12.05,"l":11.76,"n":2276,"o":11.89,"t":"2026-08-05T04:00:00Z","v":380959,"vw":11.876911},{"c":11.7216,"h":11.87,"l":11.55,"n":2117,"o":11.59,"t":"2026-08-06T04:00:00Z","v":436730,"vw":11.750426},{"c":12.1348,"h":12.35,"l":11.795,"n":2095,"o":11.85,"t":"2026-08-07T04:00:00Z","v":417518,"vw":12.092847},{"c":12.2328,"h":12.28,"l":12.025,"n":2421,"o":12.04,"t":"2026-08-10T04:00:00Z","v":500293,"vw":12.172919},{"c":12.3128,"h":12.47,"l":12.17,"n":2400,"o":12.3,"t":"2026-08-11T04:00:00Z","v":349579,"vw":12.327201},{"c":12.0785,"h":12.43,"l":11.9,"n":2626,"o":12.41,"t":"2026-08-12T04:00:00Z","v":395350,"vw":12.014233},{"c":12.6473,"h":12.71,"l":11.98,"n":2836,"o":12.08,"t":"2026-08-13T04:00:00Z","v":352724,"vw":12.391965},{"c":12.76,"h":13.155,"l":12.44,"n":3287,"o":12.78,"t":"2026-08-14T04:00:00Z","v":590048,"vw":12.749422},{"c":12.6171,"h":12.895,"l":12.525,"n":2766,"o":12.69,"t":"2026-08-17T04:00:00Z","v":502046,"vw":12.747751},{"c":12.49,"h":12.66,"l":12.25,"n":2647,"o":12.3,"t":"2026-08-18T04:00:00Z","v":306196,"vw":12.501684},{"c":13.1617,"h":13.175,"l":12.44,"n":2875,"o":12.56,"t":"2026-08-19T04:00:00Z","v":508399,"vw":12.895587},{"c":12.87,"h":12.97,"l":12.595,"n":3065,"o":12.93,"t":"2026-08-20T04:00:00Z","v":387493,"vw":12.783676},{"c":13.7048,"h":13.86,"l":12.99,"n":3835,"o":13.07,"t":"2026-08-21T04:00:00Z","v":718254,"vw":13.618107},{"c":13.04,"h":13.7,"l":13.01,"n":2214,"o":13.69,"t":"2026-08-24T04:00:00Z","v":417359,"vw":13.233807},{"c":13.1,"h":13.41,"l":13.06,"n":2264,"o":13.07,"t":"2026-08-25T04:00:00Z","v":338276,"vw":13.187118},{"c":12.8903,"h":13.1799,"l":12.74,"n":1937,"o":12.84,"t":"2026-08-26T04:00:00Z","v":354969,"vw":12.885953},{"c":13.3038,"h":13.345,"l":12.87,"n":2826,"o":12.88,"t":"2026-08-27T04:00:00Z","v":430826,"vw":13.206305},{"c":13.02,"h":13.48,"l":12.86,"n":1945,"o":13.39,"t":"2026-08-28T04:00:00Z","v":227901,"vw":13.148469},{"c":13.9191,"h":13.95,"l":12.96,"n":3914,"o":12.96,"t":"2026-08-31T04:00:00Z","v":801454,"vw":13.726725},{"c":13.3445,"h":13.63,"l":13.205,"n":2619,"o":13.6,"t":"2026-09-01T04:00:00Z","v":576252,"vw":13.398431},{"c":13.39,"h":13.55,"l":13.07,"n":2530,"o":13.55,"t":"2026-09-02T04:00:00Z","v":473973,"vw":13.25774},{"c":14.3,"h":14.65,"l":13.82,"n":6159,"o":13.82,"t":"2026-09-03T04:00:00Z","v":936557,"vw":14.378112},{"c":13.22,"h":13.72,"l":13.11,"n":4379,"o":13.6,"t":"2026-09-04T04:00:00Z","v":879314,"vw":13.273271},{"c":13.89,"h":13.97,"l":13.32,"n":3658,"o":13.37,"t":"2026-09-08T04:00:00Z","v":643333,"vw":13.76005},{"c":13.8832,"h":14.22,"l":13.86,"n":3166,"o":13.91,"t":"2026-09-09T04:00:00Z","v":484304,"vw":13.975324},{"c":13.6706,"h":13.94,"l":13.41,"n":3351,"o":13.57,"t":"2026-09-10T04:00:00Z","v":433103,"vw":13.766482},{"c":13.7559,"h":13.9,"l":13.59,"n":4131,"o":13.66,"t":"2026-09-11T04:00:00Z","v":494134,"vw":13.756338},{"c":13.46,"h":13.83,"l":13.37,"n":3104,"o":13.5,"t":"2026-09-14T04:00:00Z","v":337784,"vw":13.546396},{"c":13.3322,"h":13.6,"l":13.23,"n":5191,"o":13.42,"t":"2026-09-15T04:00:00Z","v":648319,"vw":13.439581},{"c":13.3951,"h":13.72,"l":13.27,"n":3502,"o":13.37,"t":"2026-09-16T04:00:00Z","v":445087,"vw":13.509877},{"c":13.7911,"h":14.15,"l":13.65,"n":3998,"o":13.85,"t":"2026-09-17T04:00:00Z","v":518287,"vw":13.864483},{"c":13.706,"h":14,"l":13.54,"n":4671,"o":13.97,"t":"2026-09-18T04:00:00Z","v":666075,"vw":13.70763},{"c":14.211,"h":14.34,"l":14.03,"n":3324,"o":14.03,"t":"2026-09-21T04:00:00Z","v":573421,"vw":14.183764},{"c":14.3931,"h":14.445,"l":14.1,"n":2623,"o":14.385,"t":"2026-09-22T04:00:00Z","v":365801,"vw":14.341553},{"c":14.4275,"h":14.74,"l":14.32,"n":2953,"o":14.44,"t":"2026-09-23T04:00:00Z","v":299818,"vw":14.477857},{"c":14.34,"h":14.57,"l":14.23,"n":2379,"o":14.31,"t":"2026-09-24T04:00:00Z","v":347458,"vw":14.383163},{"c":14.0517,"h":14.74,"l":13.84,"n":4097,"o":14.68,"t":"2026-09-25T04:00:00Z","v":649776,"vw":14.07391},{"c":13.362,"h":13.9,"l":13.33,"n":2386,"o":13.9,"t":"2026-09-28T04:00:00Z","v":175641,"vw":13.478194},{"c":13.148,"h":13.405,"l":13.1,"n":1802,"o":13.405,"t":"2026-09-29T04:00:00Z","v":162850,"vw":13.158288},{"c":13.225,"h":13.24,"l":12.83,"n":2053,"o":13.08,"t":"2026-09-30T04:00:00Z","v":210141,"vw":13.058478},{"c":13.1978,"h":13.44,"l":13.19,"n":2446,"o":13.27,"t":"2026-10-01T04:00:00Z","v":195446,"vw":13.321695},{"c":13.97,"h":14.14,"l":13.45,"n":3963,"o":13.47,"t":"2026-10-02T04:00:00Z","v":521274,"vw":13.988473},{"c":14.35,"h":14.47,"l":13.73,"n":2650,"o":13.81,"t":"2026-10-05T04:00:00Z","v":331747,"vw":14.312579},{"c":14.4313,"h":14.4899,"l":14.37,"n":1532,"o":14.42,"t":"2026-10-06T04:00:00Z","v":147125,"vw":14.425968},{"c":14.297,"h":14.5099,"l":14.15,"n":2185,"o":14.35,"t":"2026-10-07T04:00:00Z","v":247922,"vw":14.250866},{"c":14.1566,"h":14.19,"l":13.85,"n":1940,"o":14.1,"t":"2026-10-08T04:00:00Z","v":241666,"vw":14.066285},{"c":14.51,"h":14.79,"l":14.43,"n":1288,"o":14.465,"t":"2026-10-09T04:00:00Z","v":157619,"vw":14.620461},{"c":14.31,"h":14.5,"l":14.27,"n":587,"o":14.44,"t":"2026-10-12T04:00:00Z","v":112352,"vw":14.33418},{"c":14.16,"h":14.24,"l":14.02,"n":854,"o":14.02,"t":"2026-10-13T04:00:00Z","v":104183,"vw":14.160275},{"c":13.8,"h":13.8809,"l":13.64,"n":709,"o":13.87,"t":"2026-10-14T04:00:00Z","v":181184,"vw":13.749318},{"c":13.5772,"h":13.61,"l":13.25,"n":687,"o":13.32,"t":"2026-10-15T04:00:00Z","v":140108,"vw":13.489495},{"c":13.18,"h":13.92,"l":12.97,"n":1650,"o":13.92,"t":"2026-10-16T04:00:00Z","v":404067,"vw":13.344156},{"c":13.82,"h":13.87,"l":13.28,"n":881,"o":13.34,"t":"2026-10-19T04:00:00Z","v":219537,"vw":13.720755},{"c":14.07,"h":14.235,"l":13.67,"n":703,"o":13.95,"t":"2026-10-20T04:00:00Z","v":161840,"vw":14.068835},{"c":14.69,"h":14.77,"l":14.46,"n":1074,"o":14.58,"t":"2026-10-21T04:00:00Z","v":145430,"vw":14.659664},{"c":14.13,"h":14.76,"l":14.12,"n":1746,"o":14.28,"t":"2026-10-22T04:00:00Z","v":310423,"vw":14.382873}],"volatilityBars":[{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-09-21T08:00:00Z","v":410,"vw":13.83},{"c":13.96,"h":13.97,"l":13.96,"n":7,"o":13.97,"t":"2026-09-21T09:30:00Z","v":6540,"vw":13.962599},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-09-21T10:30:00Z","v":200,"vw":13.94},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-09-21T11:15:00Z","v":1802,"vw":13.92},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-09-21T11:45:00Z","v":500,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-21T12:15:00Z","v":200,"vw":13.95},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-09-21T12:45:00Z","v":350,"vw":13.94},{"c":14.03,"h":14.04,"l":13.99,"n":10,"o":13.99,"t":"2026-09-21T13:15:00Z","v":6227,"vw":14.017288},{"c":14.2,"h":14.26,"l":14.03,"n":814,"o":14.03,"t":"2026-09-21T13:30:00Z","v":59697,"vw":14.152925},{"c":14.25,"h":14.34,"l":14.18,"n":444,"o":14.22,"t":"2026-09-21T13:45:00Z","v":46289,"vw":14.244904},{"c":14.25,"h":14.305,"l":14.16,"n":148,"o":14.25,"t":"2026-09-21T14:00:00Z","v":12172,"vw":14.245316},{"c":14.31,"h":14.31,"l":14.22,"n":110,"o":14.225,"t":"2026-09-21T14:15:00Z","v":9456,"vw":14.264913},{"c":14.21,"h":14.34,"l":14.19,"n":118,"o":14.31,"t":"2026-09-21T14:30:00Z","v":11349,"vw":14.308092},{"c":14.25,"h":14.26,"l":14.15,"n":360,"o":14.18,"t":"2026-09-21T14:45:00Z","v":74980,"vw":14.192085},{"c":14.19,"h":14.25,"l":14.19,"n":109,"o":14.24,"t":"2026-09-21T15:00:00Z","v":12999,"vw":14.225787},{"c":14.18,"h":14.2,"l":14.17,"n":70,"o":14.19,"t":"2026-09-21T15:15:00Z","v":6582,"vw":14.182222},{"c":14.17,"h":14.18,"l":14.15,"n":30,"o":14.18,"t":"2026-09-21T15:30:00Z","v":3585,"vw":14.160834},{"c":14.21,"h":14.21,"l":14.16,"n":60,"o":14.16,"t":"2026-09-21T15:45:00Z","v":4321,"vw":14.191176},{"c":14.19,"h":14.21,"l":14.16,"n":35,"o":14.18,"t":"2026-09-21T16:00:00Z","v":4028,"vw":14.194643},{"c":14.19,"h":14.21,"l":14.17,"n":24,"o":14.21,"t":"2026-09-21T16:15:00Z","v":2598,"vw":14.183939},{"c":14.17,"h":14.2,"l":14.17,"n":26,"o":14.19,"t":"2026-09-21T16:30:00Z","v":4328,"vw":14.189654},{"c":14.14,"h":14.15,"l":14.12,"n":49,"o":14.14,"t":"2026-09-21T16:45:00Z","v":7144,"vw":14.126803},{"c":14.11,"h":14.14,"l":14.11,"n":11,"o":14.14,"t":"2026-09-21T17:00:00Z","v":925,"vw":14.1275},{"c":14.1,"h":14.11,"l":14.0899,"n":63,"o":14.09,"t":"2026-09-21T17:15:00Z","v":9777,"vw":14.101117},{"c":14.13,"h":14.13,"l":14.1,"n":30,"o":14.11,"t":"2026-09-21T17:30:00Z","v":3980,"vw":14.103778},{"c":14.12,"h":14.16,"l":14.11,"n":40,"o":14.13,"t":"2026-09-21T17:45:00Z","v":4553,"vw":14.135784},{"c":14.18,"h":14.18,"l":14.13,"n":37,"o":14.13,"t":"2026-09-21T18:00:00Z","v":4500,"vw":14.157745},{"c":14.165,"h":14.19,"l":14.165,"n":13,"o":14.19,"t":"2026-09-21T18:15:00Z","v":1436,"vw":14.183758},{"c":14.17,"h":14.17,"l":14.14,"n":23,"o":14.15,"t":"2026-09-21T18:30:00Z","v":2459,"vw":14.152786},{"c":14.23,"h":14.24,"l":14.22,"n":15,"o":14.22,"t":"2026-09-21T18:45:00Z","v":923,"vw":14.2275},{"c":14.22,"h":14.24,"l":14.21,"n":51,"o":14.23,"t":"2026-09-21T19:00:00Z","v":12338,"vw":14.229591},{"c":14.21,"h":14.22,"l":14.21,"n":13,"o":14.22,"t":"2026-09-21T19:15:00Z","v":2599,"vw":14.216364},{"c":14.2,"h":14.25,"l":14.2,"n":48,"o":14.205,"t":"2026-09-21T19:30:00Z","v":6308,"vw":14.211932},{"c":14.22,"h":14.235,"l":14.11,"n":377,"o":14.19,"t":"2026-09-21T19:45:00Z","v":161663,"vw":14.166477},{"c":14.205,"h":14.205,"l":14.205,"n":1,"o":14.205,"t":"2026-09-21T20:00:00Z","v":300,"vw":14.205},{"c":14.19,"h":14.2,"l":14.17,"n":90,"o":14.19,"t":"2026-09-21T20:15:00Z","v":75363,"vw":14.183418},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-21T23:15:00Z","v":6800,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-09-21T23:45:00Z","v":878,"vw":14.22},{"c":14.23,"h":14.29,"l":14.21,"n":10,"o":14.29,"t":"2026-09-22T08:00:00Z","v":5894,"vw":14.225367},{"c":14.26,"h":14.26,"l":14.24,"n":4,"o":14.24,"t":"2026-09-22T08:45:00Z","v":1318,"vw":14.245751},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-09-22T09:15:00Z","v":1137,"vw":14.26},{"c":14.2694,"h":14.27,"l":14.2694,"n":4,"o":14.27,"t":"2026-09-22T09:30:00Z","v":1400,"vw":14.269871},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-22T09:45:00Z","v":625,"vw":14.28},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-22T10:00:00Z","v":2300,"vw":14.36},{"c":14.34,"h":14.34,"l":14.33,"n":16,"o":14.33,"t":"2026-09-22T10:45:00Z","v":3750,"vw":14.335946},{"c":14.34,"h":14.34,"l":14.33,"n":8,"o":14.33,"t":"2026-09-22T11:00:00Z","v":1600,"vw":14.335},{"c":14.34,"h":14.35,"l":14.32,"n":11,"o":14.33,"t":"2026-09-22T11:30:00Z","v":5330,"vw":14.330473},{"c":14.33,"h":14.36,"l":14.33,"n":10,"o":14.36,"t":"2026-09-22T11:45:00Z","v":3971,"vw":14.345612},{"c":14.33,"h":14.33,"l":14.33,"n":11,"o":14.33,"t":"2026-09-22T12:00:00Z","v":2900,"vw":14.33},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-09-22T12:15:00Z","v":2350,"vw":14.3},{"c":14.32,"h":14.33,"l":14.31,"n":9,"o":14.31,"t":"2026-09-22T12:30:00Z","v":4500,"vw":14.313889},{"c":14.32,"h":14.32,"l":14.31,"n":5,"o":14.31,"t":"2026-09-22T12:45:00Z","v":1900,"vw":14.314054},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-22T13:00:00Z","v":250,"vw":14.37},{"c":14.42,"h":14.42,"l":14.37,"n":5,"o":14.37,"t":"2026-09-22T13:15:00Z","v":1750,"vw":14.381714},{"c":14.24,"h":14.4,"l":14.1,"n":342,"o":14.385,"t":"2026-09-22T13:30:00Z","v":28543,"vw":14.248894},{"c":14.22,"h":14.29,"l":14.15,"n":266,"o":14.21,"t":"2026-09-22T13:45:00Z","v":31783,"vw":14.226151},{"c":14.34,"h":14.35,"l":14.22,"n":212,"o":14.22,"t":"2026-09-22T14:00:00Z","v":27625,"vw":14.2746},{"c":14.34,"h":14.37,"l":14.3,"n":133,"o":14.34,"t":"2026-09-22T14:15:00Z","v":13963,"vw":14.341201},{"c":14.3,"h":14.36,"l":14.29,"n":157,"o":14.34,"t":"2026-09-22T14:30:00Z","v":14195,"vw":14.333288},{"c":14.26,"h":14.31,"l":14.26,"n":96,"o":14.3,"t":"2026-09-22T14:45:00Z","v":11543,"vw":14.295798},{"c":14.255,"h":14.26,"l":14.235,"n":50,"o":14.25,"t":"2026-09-22T15:00:00Z","v":5090,"vw":14.253145},{"c":14.27,"h":14.28,"l":14.26,"n":58,"o":14.26,"t":"2026-09-22T15:15:00Z","v":4362,"vw":14.264923},{"c":14.25,"h":14.27,"l":14.23,"n":68,"o":14.26,"t":"2026-09-22T15:30:00Z","v":7091,"vw":14.244298},{"c":14.29,"h":14.29,"l":14.245,"n":62,"o":14.25,"t":"2026-09-22T15:45:00Z","v":6746,"vw":14.279641},{"c":14.29,"h":14.3,"l":14.28,"n":57,"o":14.29,"t":"2026-09-22T16:00:00Z","v":4060,"vw":14.28883},{"c":14.285,"h":14.285,"l":14.245,"n":55,"o":14.27,"t":"2026-09-22T16:15:00Z","v":5353,"vw":14.262425},{"c":14.31,"h":14.33,"l":14.29,"n":76,"o":14.29,"t":"2026-09-22T16:30:00Z","v":8904,"vw":14.311478},{"c":14.37,"h":14.37,"l":14.31,"n":30,"o":14.31,"t":"2026-09-22T16:45:00Z","v":5175,"vw":14.349894},{"c":14.36,"h":14.36,"l":14.34,"n":40,"o":14.36,"t":"2026-09-22T17:00:00Z","v":3882,"vw":14.3525},{"c":14.38,"h":14.4,"l":14.37,"n":61,"o":14.37,"t":"2026-09-22T17:15:00Z","v":9900,"vw":14.375301},{"c":14.34,"h":14.355,"l":14.34,"n":13,"o":14.355,"t":"2026-09-22T17:30:00Z","v":1135,"vw":14.350833},{"c":14.4,"h":14.4,"l":14.34,"n":63,"o":14.34,"t":"2026-09-22T17:45:00Z","v":11782,"vw":14.375459},{"c":14.37,"h":14.42,"l":14.36,"n":66,"o":14.4,"t":"2026-09-22T18:00:00Z","v":6364,"vw":14.380986},{"c":14.4,"h":14.42,"l":14.38,"n":46,"o":14.38,"t":"2026-09-22T18:15:00Z","v":4263,"vw":14.399954},{"c":14.4,"h":14.4,"l":14.38,"n":24,"o":14.39,"t":"2026-09-22T18:30:00Z","v":2634,"vw":14.392476},{"c":14.42,"h":14.42,"l":14.38,"n":24,"o":14.38,"t":"2026-09-22T18:45:00Z","v":3721,"vw":14.393939},{"c":14.405,"h":14.43,"l":14.4,"n":98,"o":14.42,"t":"2026-09-22T19:00:00Z","v":8488,"vw":14.410943},{"c":14.4,"h":14.415,"l":14.39,"n":46,"o":14.41,"t":"2026-09-22T19:15:00Z","v":7125,"vw":14.408608},{"c":14.41,"h":14.43,"l":14.4,"n":107,"o":14.4,"t":"2026-09-22T19:30:00Z","v":27644,"vw":14.41078},{"c":14.38,"h":14.445,"l":14.37,"n":190,"o":14.42,"t":"2026-09-22T19:45:00Z","v":57962,"vw":14.410051},{"c":14.36,"h":14.39,"l":14.36,"n":7,"o":14.39,"t":"2026-09-22T20:00:00Z","v":2311,"vw":14.387876},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-22T20:30:00Z","v":467,"vw":14.35},{"c":14.45,"h":14.45,"l":14.41,"n":4,"o":14.41,"t":"2026-09-23T08:00:00Z","v":938,"vw":14.420682},{"c":14.45,"h":14.46,"l":14.45,"n":3,"o":14.46,"t":"2026-09-23T08:15:00Z","v":750,"vw":14.456667},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-23T08:30:00Z","v":900,"vw":14.46},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-23T09:30:00Z","v":250,"vw":14.42},{"c":14.44,"h":14.44,"l":14.42,"n":5,"o":14.42,"t":"2026-09-23T10:00:00Z","v":1803,"vw":14.431681},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-09-23T10:15:00Z","v":900,"vw":14.45},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-23T11:00:00Z","v":500,"vw":14.41},{"c":14.38,"h":14.39,"l":14.38,"n":6,"o":14.39,"t":"2026-09-23T11:15:00Z","v":1400,"vw":14.381786},{"c":14.34,"h":14.34,"l":14.34,"n":4,"o":14.34,"t":"2026-09-23T11:30:00Z","v":900,"vw":14.34},{"c":14.33,"h":14.34,"l":14.33,"n":6,"o":14.34,"t":"2026-09-23T11:45:00Z","v":2495,"vw":14.335391},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-09-23T12:15:00Z","v":251,"vw":14.33},{"c":14.31,"h":14.32,"l":14.31,"n":3,"o":14.32,"t":"2026-09-23T12:45:00Z","v":750,"vw":14.313333},{"c":14.43,"h":14.43,"l":14.35,"n":5,"o":14.35,"t":"2026-09-23T13:15:00Z","v":3550,"vw":14.409155},{"c":14.55,"h":14.64,"l":14.44,"n":437,"o":14.44,"t":"2026-09-23T13:30:00Z","v":27198,"vw":14.538963},{"c":14.66,"h":14.7,"l":14.57,"n":461,"o":14.63,"t":"2026-09-23T13:45:00Z","v":35823,"vw":14.620215},{"c":14.52,"h":14.74,"l":14.49,"n":304,"o":14.67,"t":"2026-09-23T14:00:00Z","v":30456,"vw":14.660701},{"c":14.43,"h":14.51,"l":14.425,"n":166,"o":14.5,"t":"2026-09-23T14:15:00Z","v":13678,"vw":14.460312},{"c":14.39,"h":14.42,"l":14.38,"n":53,"o":14.41,"t":"2026-09-23T14:30:00Z","v":5749,"vw":14.399146},{"c":14.47,"h":14.51,"l":14.38,"n":179,"o":14.38,"t":"2026-09-23T14:45:00Z","v":23684,"vw":14.429528},{"c":14.43,"h":14.48,"l":14.43,"n":101,"o":14.47,"t":"2026-09-23T15:00:00Z","v":8887,"vw":14.458457},{"c":14.45,"h":14.5,"l":14.42,"n":85,"o":14.44,"t":"2026-09-23T15:15:00Z","v":6060,"vw":14.445254},{"c":14.47,"h":14.48,"l":14.45,"n":83,"o":14.45,"t":"2026-09-23T15:30:00Z","v":6656,"vw":14.459833},{"c":14.45,"h":14.47,"l":14.44,"n":74,"o":14.47,"t":"2026-09-23T15:45:00Z","v":8530,"vw":14.44961},{"c":14.44,"h":14.47,"l":14.43,"n":43,"o":14.45,"t":"2026-09-23T16:00:00Z","v":3858,"vw":14.450742},{"c":14.4,"h":14.43,"l":14.4,"n":40,"o":14.43,"t":"2026-09-23T16:15:00Z","v":4250,"vw":14.41923},{"c":14.41,"h":14.45,"l":14.41,"n":40,"o":14.42,"t":"2026-09-23T16:30:00Z","v":3715,"vw":14.430526},{"c":14.36,"h":14.41,"l":14.355,"n":36,"o":14.41,"t":"2026-09-23T16:45:00Z","v":3160,"vw":14.376176},{"c":14.34,"h":14.365,"l":14.32,"n":58,"o":14.36,"t":"2026-09-23T17:00:00Z","v":4903,"vw":14.346852},{"c":14.37,"h":14.4,"l":14.34,"n":75,"o":14.34,"t":"2026-09-23T17:15:00Z","v":7227,"vw":14.370414},{"c":14.39,"h":14.4,"l":14.35,"n":53,"o":14.37,"t":"2026-09-23T17:30:00Z","v":4470,"vw":14.38125},{"c":14.42,"h":14.42,"l":14.38,"n":99,"o":14.42,"t":"2026-09-23T17:45:00Z","v":9764,"vw":14.406659},{"c":14.42,"h":14.44,"l":14.41,"n":88,"o":14.42,"t":"2026-09-23T18:00:00Z","v":11120,"vw":14.429371},{"c":14.42,"h":14.43,"l":14.42,"n":13,"o":14.42,"t":"2026-09-23T18:15:00Z","v":1386,"vw":14.423353},{"c":14.44,"h":14.44,"l":14.39,"n":11,"o":14.4,"t":"2026-09-23T18:30:00Z","v":1030,"vw":14.403846},{"c":14.41,"h":14.45,"l":14.41,"n":73,"o":14.45,"t":"2026-09-23T18:45:00Z","v":10250,"vw":14.420355},{"c":14.44,"h":14.44,"l":14.41,"n":26,"o":14.42,"t":"2026-09-23T19:00:00Z","v":2751,"vw":14.416354},{"c":14.43,"h":14.44,"l":14.42,"n":18,"o":14.43,"t":"2026-09-23T19:15:00Z","v":1443,"vw":14.427576},{"c":14.39,"h":14.42,"l":14.39,"n":47,"o":14.42,"t":"2026-09-23T19:30:00Z","v":7163,"vw":14.40201},{"c":14.43,"h":14.45,"l":14.4,"n":171,"o":14.4,"t":"2026-09-23T19:45:00Z","v":37953,"vw":14.42638},{"c":14.44,"h":14.44,"l":14.44,"n":5,"o":14.44,"t":"2026-09-23T20:00:00Z","v":882,"vw":14.44},{"c":14.36,"h":14.52,"l":14.36,"n":8,"o":14.5,"t":"2026-09-24T08:00:00Z","v":1936,"vw":14.437895},{"c":14.25,"h":14.3,"l":14.25,"n":11,"o":14.27,"t":"2026-09-24T08:30:00Z","v":3065,"vw":14.272662},{"c":14.22,"h":14.22,"l":14.21,"n":4,"o":14.21,"t":"2026-09-24T08:45:00Z","v":3152,"vw":14.215393},{"c":14.24,"h":14.24,"l":14.24,"n":4,"o":14.24,"t":"2026-09-24T09:00:00Z","v":801,"vw":14.24},{"c":14.25,"h":14.27,"l":14.24,"n":11,"o":14.24,"t":"2026-09-24T09:15:00Z","v":3855,"vw":14.255966},{"c":14.19,"h":14.2,"l":14.19,"n":15,"o":14.2,"t":"2026-09-24T09:30:00Z","v":6252,"vw":14.19081},{"c":14.21,"h":14.21,"l":14.18,"n":6,"o":14.18,"t":"2026-09-24T09:45:00Z","v":1500,"vw":14.205},{"c":14.21,"h":14.22,"l":14.21,"n":4,"o":14.22,"t":"2026-09-24T10:00:00Z","v":950,"vw":14.217895},{"c":14.22,"h":14.24,"l":14.22,"n":6,"o":14.24,"t":"2026-09-24T10:15:00Z","v":2313,"vw":14.231822},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-09-24T10:30:00Z","v":750,"vw":14.26},{"c":14.275,"h":14.28,"l":14.275,"n":5,"o":14.28,"t":"2026-09-24T10:45:00Z","v":1904,"vw":14.278414},{"c":14.27,"h":14.28,"l":14.27,"n":14,"o":14.28,"t":"2026-09-24T11:00:00Z","v":5658,"vw":14.272311},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-09-24T11:15:00Z","v":1557,"vw":14.29},{"c":14.26,"h":14.28,"l":14.26,"n":6,"o":14.28,"t":"2026-09-24T11:30:00Z","v":1860,"vw":14.269677},{"c":14.27,"h":14.27,"l":14.25,"n":7,"o":14.25,"t":"2026-09-24T11:45:00Z","v":1650,"vw":14.25303},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-24T12:00:00Z","v":177,"vw":14.27},{"c":14.26,"h":14.3,"l":14.26,"n":9,"o":14.3,"t":"2026-09-24T12:15:00Z","v":3221,"vw":14.287626},{"c":14.26,"h":14.265,"l":14.26,"n":3,"o":14.265,"t":"2026-09-24T12:30:00Z","v":600,"vw":14.260833},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-09-24T12:45:00Z","v":251,"vw":14.28},{"c":14.3,"h":14.3,"l":14.27,"n":7,"o":14.28,"t":"2026-09-24T13:00:00Z","v":2500,"vw":14.2836},{"c":14.28,"h":14.31,"l":14.28,"n":31,"o":14.29,"t":"2026-09-24T13:15:00Z","v":10823,"vw":14.293451},{"c":14.35,"h":14.35,"l":14.27,"n":438,"o":14.31,"t":"2026-09-24T13:30:00Z","v":22506,"vw":14.321004},{"c":14.35,"h":14.4,"l":14.3,"n":195,"o":14.34,"t":"2026-09-24T13:45:00Z","v":14155,"vw":14.345667},{"c":14.41,"h":14.41,"l":14.37,"n":110,"o":14.37,"t":"2026-09-24T14:00:00Z","v":8448,"vw":14.39738},{"c":14.34,"h":14.39,"l":14.27,"n":157,"o":14.36,"t":"2026-09-24T14:15:00Z","v":14028,"vw":14.323673},{"c":14.32,"h":14.37,"l":14.31,"n":67,"o":14.34,"t":"2026-09-24T14:30:00Z","v":7866,"vw":14.356956},{"c":14.27,"h":14.33,"l":14.27,"n":23,"o":14.3,"t":"2026-09-24T14:45:00Z","v":3187,"vw":14.285875},{"c":14.25,"h":14.29,"l":14.25,"n":75,"o":14.29,"t":"2026-09-24T15:00:00Z","v":14797,"vw":14.254407},{"c":14.26,"h":14.31,"l":14.25,"n":59,"o":14.25,"t":"2026-09-24T15:15:00Z","v":5473,"vw":14.275565},{"c":14.27,"h":14.28,"l":14.26,"n":25,"o":14.26,"t":"2026-09-24T15:30:00Z","v":6540,"vw":14.261373},{"c":14.27,"h":14.28,"l":14.27,"n":11,"o":14.28,"t":"2026-09-24T15:45:00Z","v":1262,"vw":14.274124},{"c":14.25,"h":14.26,"l":14.23,"n":52,"o":14.26,"t":"2026-09-24T16:00:00Z","v":6641,"vw":14.245982},{"c":14.43,"h":14.43,"l":14.26,"n":129,"o":14.26,"t":"2026-09-24T16:15:00Z","v":19997,"vw":14.366696},{"c":14.5,"h":14.57,"l":14.41,"n":66,"o":14.45,"t":"2026-09-24T16:30:00Z","v":10361,"vw":14.49798},{"c":14.55,"h":14.57,"l":14.5,"n":83,"o":14.5,"t":"2026-09-24T16:45:00Z","v":11822,"vw":14.539451},{"c":14.51,"h":14.55,"l":14.5,"n":50,"o":14.53,"t":"2026-09-24T17:00:00Z","v":7490,"vw":14.520302},{"c":14.46,"h":14.53,"l":14.46,"n":43,"o":14.53,"t":"2026-09-24T17:15:00Z","v":5481,"vw":14.506576},{"c":14.46,"h":14.48,"l":14.45,"n":25,"o":14.47,"t":"2026-09-24T17:30:00Z","v":5416,"vw":14.456781},{"c":14.42,"h":14.46,"l":14.41,"n":46,"o":14.45,"t":"2026-09-24T17:45:00Z","v":12076,"vw":14.442099},{"c":14.37,"h":14.39,"l":14.35,"n":27,"o":14.39,"t":"2026-09-24T18:00:00Z","v":2413,"vw":14.364839},{"c":14.43,"h":14.43,"l":14.38,"n":27,"o":14.38,"t":"2026-09-24T18:15:00Z","v":2577,"vw":14.400439},{"c":14.43,"h":14.44,"l":14.4,"n":23,"o":14.435,"t":"2026-09-24T18:30:00Z","v":5093,"vw":14.415576},{"c":14.43,"h":14.43,"l":14.41,"n":9,"o":14.41,"t":"2026-09-24T18:45:00Z","v":932,"vw":14.418667},{"c":14.35,"h":14.43,"l":14.35,"n":32,"o":14.43,"t":"2026-09-24T19:00:00Z","v":7226,"vw":14.398315},{"c":14.4,"h":14.4,"l":14.36,"n":16,"o":14.36,"t":"2026-09-24T19:15:00Z","v":1532,"vw":14.385},{"c":14.4,"h":14.41,"l":14.4,"n":24,"o":14.41,"t":"2026-09-24T19:30:00Z","v":3602,"vw":14.408601},{"c":14.33,"h":14.43,"l":14.32,"n":160,"o":14.41,"t":"2026-09-24T19:45:00Z","v":49347,"vw":14.380618},{"c":14.3,"h":14.34,"l":14.3,"n":17,"o":14.34,"t":"2026-09-24T20:00:00Z","v":1134,"vw":14.322759},{"c":14.31,"h":14.35,"l":14.3,"n":14,"o":14.31,"t":"2026-09-24T20:15:00Z","v":23454,"vw":14.315595},{"c":14.3,"h":14.31,"l":14.3,"n":6,"o":14.31,"t":"2026-09-24T20:30:00Z","v":6529,"vw":14.309018},{"c":14.33,"h":14.33,"l":14.31,"n":2,"o":14.31,"t":"2026-09-24T20:45:00Z","v":270,"vw":14.322593},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-09-24T21:00:00Z","v":360,"vw":14.35},{"c":14.49,"h":14.49,"l":14.48,"n":7,"o":14.48,"t":"2026-09-25T08:15:00Z","v":2700,"vw":14.48537},{"c":14.49,"h":14.49,"l":14.49,"n":6,"o":14.49,"t":"2026-09-25T08:30:00Z","v":1500,"vw":14.49},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-09-25T09:30:00Z","v":1050,"vw":14.51},{"c":14.49,"h":14.49,"l":14.49,"n":5,"o":14.49,"t":"2026-09-25T10:45:00Z","v":2150,"vw":14.49},{"c":14.48,"h":14.48,"l":14.48,"n":4,"o":14.48,"t":"2026-09-25T11:00:00Z","v":900,"vw":14.48},{"c":14.52,"h":14.53,"l":14.52,"n":2,"o":14.53,"t":"2026-09-25T11:15:00Z","v":2417,"vw":14.524783},{"c":14.55,"h":14.55,"l":14.52,"n":13,"o":14.52,"t":"2026-09-25T11:30:00Z","v":3050,"vw":14.528852},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-09-25T11:45:00Z","v":900,"vw":14.53},{"c":14.5,"h":14.53,"l":14.5,"n":6,"o":14.53,"t":"2026-09-25T12:00:00Z","v":3607,"vw":14.507485},{"c":14.5,"h":14.51,"l":14.5,"n":5,"o":14.51,"t":"2026-09-25T12:30:00Z","v":1500,"vw":14.506},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-09-25T12:45:00Z","v":1150,"vw":14.49},{"c":14.49,"h":14.55,"l":14.26,"n":230,"o":14.47,"t":"2026-09-25T13:00:00Z","v":82521,"vw":14.414209},{"c":14.66,"h":14.66,"l":14.46,"n":33,"o":14.48,"t":"2026-09-25T13:15:00Z","v":16878,"vw":14.575151},{"c":14.11,"h":14.74,"l":13.95,"n":1269,"o":14.68,"t":"2026-09-25T13:30:00Z","v":99221,"vw":14.287285},{"c":14.05,"h":14.27,"l":14.03,"n":654,"o":14.15,"t":"2026-09-25T13:45:00Z","v":58461,"vw":14.12863},{"c":13.96,"h":14.19,"l":13.96,"n":231,"o":14.07,"t":"2026-09-25T14:00:00Z","v":28613,"vw":14.073892},{"c":13.97,"h":14.14,"l":13.94,"n":194,"o":13.95,"t":"2026-09-25T14:15:00Z","v":24635,"vw":14.025091},{"c":13.84,"h":13.99,"l":13.84,"n":161,"o":13.98,"t":"2026-09-25T14:30:00Z","v":23915,"vw":13.941043},{"c":14.02,"h":14.03,"l":13.85,"n":109,"o":13.85,"t":"2026-09-25T14:45:00Z","v":28506,"vw":13.94696},{"c":13.98,"h":14.11,"l":13.98,"n":81,"o":14.06,"t":"2026-09-25T15:00:00Z","v":10617,"vw":14.052588},{"c":13.96,"h":13.9801,"l":13.935,"n":64,"o":13.98,"t":"2026-09-25T15:15:00Z","v":16950,"vw":13.959741},{"c":13.97,"h":14.01,"l":13.97,"n":87,"o":13.99,"t":"2026-09-25T15:30:00Z","v":24210,"vw":13.985304},{"c":14.08,"h":14.08,"l":13.985,"n":44,"o":13.99,"t":"2026-09-25T15:45:00Z","v":12986,"vw":14.011176},{"c":14.14,"h":14.15,"l":14.11,"n":41,"o":14.11,"t":"2026-09-25T16:00:00Z","v":7959,"vw":14.129549},{"c":14.07,"h":14.16,"l":14.01,"n":49,"o":14.15,"t":"2026-09-25T16:15:00Z","v":12481,"vw":14.085826},{"c":14.05,"h":14.06,"l":14.02,"n":113,"o":14.06,"t":"2026-09-25T16:30:00Z","v":27885,"vw":14.035285},{"c":14.05,"h":14.06,"l":14.02,"n":37,"o":14.03,"t":"2026-09-25T16:45:00Z","v":8281,"vw":14.034089},{"c":14.05,"h":14.05,"l":14.03,"n":15,"o":14.04,"t":"2026-09-25T17:00:00Z","v":2009,"vw":14.039059},{"c":14.0801,"h":14.09,"l":14.04,"n":41,"o":14.05,"t":"2026-09-25T17:15:00Z","v":8992,"vw":14.06811},{"c":14.1,"h":14.1,"l":14.08,"n":8,"o":14.08,"t":"2026-09-25T17:30:00Z","v":1213,"vw":14.085053},{"c":14.11,"h":14.11,"l":14.08,"n":22,"o":14.08,"t":"2026-09-25T17:45:00Z","v":7599,"vw":14.108},{"c":14.14,"h":14.14,"l":14.11,"n":45,"o":14.12,"t":"2026-09-25T18:00:00Z","v":14408,"vw":14.125648},{"c":14.08,"h":14.15,"l":14.08,"n":24,"o":14.13,"t":"2026-09-25T18:15:00Z","v":7238,"vw":14.124472},{"c":14.08,"h":14.13,"l":14.06,"n":13,"o":14.08,"t":"2026-09-25T18:30:00Z","v":4078,"vw":14.08255},{"c":14.06,"h":14.07,"l":14.06,"n":12,"o":14.07,"t":"2026-09-25T18:45:00Z","v":990,"vw":14.063987},{"c":14.05,"h":14.05,"l":14.03,"n":43,"o":14.04,"t":"2026-09-25T19:00:00Z","v":12058,"vw":14.039389},{"c":14.02,"h":14.04,"l":14.02,"n":17,"o":14.03,"t":"2026-09-25T19:15:00Z","v":11292,"vw":14.028818},{"c":14.01,"h":14.02,"l":14.01,"n":17,"o":14.02,"t":"2026-09-25T19:30:00Z","v":5912,"vw":14.01384},{"c":14.04,"h":14.08,"l":14.03,"n":168,"o":14.03,"t":"2026-09-25T19:45:00Z","v":56602,"vw":14.04974},{"c":14.05,"h":14.05,"l":14.045,"n":8,"o":14.045,"t":"2026-09-25T20:00:00Z","v":1213,"vw":14.046799},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-09-25T20:45:00Z","v":900,"vw":14.05},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-09-28T08:15:00Z","v":1188,"vw":13.86},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-09-28T10:00:00Z","v":1397,"vw":13.92},{"c":13.98,"h":14,"l":13.96,"n":16,"o":13.97,"t":"2026-09-28T12:00:00Z","v":6887,"vw":13.973819},{"c":13.91,"h":13.91,"l":13.9,"n":7,"o":13.9,"t":"2026-09-28T13:15:00Z","v":3501,"vw":13.902286},{"c":13.74,"h":13.9,"l":13.74,"n":315,"o":13.9,"t":"2026-09-28T13:30:00Z","v":18330,"vw":13.763475},{"c":13.645,"h":13.645,"l":13.59,"n":87,"o":13.61,"t":"2026-09-28T13:45:00Z","v":7106,"vw":13.608286},{"c":13.53,"h":13.61,"l":13.52,"n":84,"o":13.61,"t":"2026-09-28T14:00:00Z","v":6894,"vw":13.538512},{"c":13.56,"h":13.56,"l":13.52,"n":40,"o":13.53,"t":"2026-09-28T14:15:00Z","v":2839,"vw":13.529091},{"c":13.45,"h":13.54,"l":13.45,"n":8,"o":13.54,"t":"2026-09-28T14:30:00Z","v":539,"vw":13.495},{"c":13.48,"h":13.49,"l":13.45,"n":52,"o":13.47,"t":"2026-09-28T14:45:00Z","v":4939,"vw":13.462097},{"c":13.49,"h":13.5,"l":13.49,"n":12,"o":13.5,"t":"2026-09-28T15:00:00Z","v":627,"vw":13.496667},{"c":13.49,"h":13.51,"l":13.49,"n":43,"o":13.49,"t":"2026-09-28T15:15:00Z","v":2271,"vw":13.495556},{"c":13.46,"h":13.4899,"l":13.46,"n":23,"o":13.48,"t":"2026-09-28T15:30:00Z","v":1295,"vw":13.46999},{"c":13.485,"h":13.485,"l":13.46,"n":12,"o":13.46,"t":"2026-09-28T15:45:00Z","v":717,"vw":13.471667},{"c":13.48,"h":13.49,"l":13.48,"n":24,"o":13.49,"t":"2026-09-28T16:00:00Z","v":2422,"vw":13.480606},{"c":13.58,"h":13.6,"l":13.53,"n":112,"o":13.53,"t":"2026-09-28T16:15:00Z","v":15336,"vw":13.565666},{"c":13.48,"h":13.56,"l":13.48,"n":112,"o":13.55,"t":"2026-09-28T16:30:00Z","v":7131,"vw":13.518901},{"c":13.48,"h":13.48,"l":13.48,"n":17,"o":13.48,"t":"2026-09-28T16:45:00Z","v":1111,"vw":13.48},{"c":13.5,"h":13.5,"l":13.45,"n":73,"o":13.45,"t":"2026-09-28T17:00:00Z","v":6388,"vw":13.477761},{"c":13.46,"h":13.49,"l":13.45,"n":39,"o":13.48,"t":"2026-09-28T17:15:00Z","v":6052,"vw":13.452784},{"c":13.45,"h":13.45,"l":13.43,"n":31,"o":13.43,"t":"2026-09-28T17:30:00Z","v":2305,"vw":13.437668},{"c":13.44,"h":13.44,"l":13.44,"n":13,"o":13.44,"t":"2026-09-28T17:45:00Z","v":765,"vw":13.44},{"c":13.46,"h":13.46,"l":13.44,"n":8,"o":13.44,"t":"2026-09-28T18:00:00Z","v":550,"vw":13.45},{"c":13.46,"h":13.46,"l":13.46,"n":5,"o":13.46,"t":"2026-09-28T18:15:00Z","v":321,"vw":13.46},{"c":13.43,"h":13.44,"l":13.43,"n":30,"o":13.44,"t":"2026-09-28T18:30:00Z","v":1830,"vw":13.43375},{"c":13.45,"h":13.45,"l":13.44,"n":24,"o":13.44,"t":"2026-09-28T18:45:00Z","v":1775,"vw":13.441429},{"c":13.37,"h":13.44,"l":13.35,"n":118,"o":13.44,"t":"2026-09-28T19:00:00Z","v":10755,"vw":13.376555},{"c":13.39,"h":13.39,"l":13.38,"n":16,"o":13.38,"t":"2026-09-28T19:15:00Z","v":1048,"vw":13.383333},{"c":13.38,"h":13.38,"l":13.36,"n":38,"o":13.37,"t":"2026-09-28T19:30:00Z","v":4579,"vw":13.373067},{"c":13.36,"h":13.39,"l":13.33,"n":93,"o":13.39,"t":"2026-09-28T19:45:00Z","v":13569,"vw":13.363203},{"c":13.355,"h":13.36,"l":13.355,"n":5,"o":13.36,"t":"2026-09-28T20:00:00Z","v":287,"vw":13.3575},{"c":13.389,"h":13.389,"l":13.389,"n":1,"o":13.389,"t":"2026-09-28T22:15:00Z","v":100,"vw":13.389},{"c":13.41,"h":13.41,"l":13.41,"n":6,"o":13.41,"t":"2026-09-29T11:15:00Z","v":2000,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-09-29T11:30:00Z","v":800,"vw":13.41},{"c":13.43,"h":13.43,"l":13.42,"n":5,"o":13.42,"t":"2026-09-29T11:45:00Z","v":1400,"vw":13.423571},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-09-29T12:15:00Z","v":1000,"vw":13.41},{"c":13.42,"h":13.42,"l":13.42,"n":5,"o":13.42,"t":"2026-09-29T12:30:00Z","v":1150,"vw":13.42},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-29T13:00:00Z","v":1400,"vw":13.4},{"c":13.42,"h":13.42,"l":13.42,"n":5,"o":13.42,"t":"2026-09-29T13:15:00Z","v":1900,"vw":13.42},{"c":13.15,"h":13.405,"l":13.12,"n":233,"o":13.405,"t":"2026-09-29T13:30:00Z","v":15549,"vw":13.188171},{"c":13.14,"h":13.14,"l":13.118,"n":49,"o":13.13,"t":"2026-09-29T13:45:00Z","v":3544,"vw":13.124605},{"c":13.21,"h":13.23,"l":13.12,"n":148,"o":13.12,"t":"2026-09-29T14:00:00Z","v":11649,"vw":13.189869},{"c":13.22,"h":13.25,"l":13.19,"n":119,"o":13.19,"t":"2026-09-29T14:15:00Z","v":7517,"vw":13.213981},{"c":13.25,"h":13.28,"l":13.23,"n":28,"o":13.25,"t":"2026-09-29T14:30:00Z","v":1800,"vw":13.245},{"c":13.2,"h":13.24,"l":13.2,"n":40,"o":13.21,"t":"2026-09-29T14:45:00Z","v":5802,"vw":13.219348},{"c":13.19,"h":13.21,"l":13.19,"n":33,"o":13.195,"t":"2026-09-29T15:00:00Z","v":2128,"vw":13.1975},{"c":13.165,"h":13.21,"l":13.165,"n":13,"o":13.21,"t":"2026-09-29T15:15:00Z","v":857,"vw":13.181},{"c":13.21,"h":13.21,"l":13.19,"n":14,"o":13.2,"t":"2026-09-29T15:30:00Z","v":1046,"vw":13.203333},{"c":13.21,"h":13.22,"l":13.2,"n":14,"o":13.2,"t":"2026-09-29T15:45:00Z","v":825,"vw":13.208},{"c":13.17,"h":13.2,"l":13.17,"n":21,"o":13.19,"t":"2026-09-29T16:00:00Z","v":2087,"vw":13.182308},{"c":13.17,"h":13.17,"l":13.16,"n":12,"o":13.17,"t":"2026-09-29T16:15:00Z","v":985,"vw":13.165},{"c":13.14,"h":13.15,"l":13.14,"n":8,"o":13.15,"t":"2026-09-29T16:30:00Z","v":650,"vw":13.1425},{"c":13.1,"h":13.14,"l":13.1,"n":27,"o":13.12,"t":"2026-09-29T16:45:00Z","v":1873,"vw":13.116667},{"c":13.12,"h":13.12,"l":13.1,"n":15,"o":13.1,"t":"2026-09-29T17:00:00Z","v":1136,"vw":13.115},{"c":13.1208,"h":13.1208,"l":13.1,"n":15,"o":13.12,"t":"2026-09-29T17:15:00Z","v":1025,"vw":13.1118},{"c":13.13,"h":13.14,"l":13.13,"n":19,"o":13.13,"t":"2026-09-29T17:30:00Z","v":1250,"vw":13.132},{"c":13.14,"h":13.15,"l":13.14,"n":32,"o":13.15,"t":"2026-09-29T17:45:00Z","v":1957,"vw":13.143846},{"c":13.2,"h":13.2,"l":13.14,"n":69,"o":13.14,"t":"2026-09-29T18:00:00Z","v":8311,"vw":13.15996},{"c":13.21,"h":13.22,"l":13.2,"n":22,"o":13.2,"t":"2026-09-29T18:15:00Z","v":2738,"vw":13.209082},{"c":13.21,"h":13.21,"l":13.19,"n":19,"o":13.2,"t":"2026-09-29T18:30:00Z","v":1350,"vw":13.2025},{"c":13.2,"h":13.21,"l":13.19,"n":27,"o":13.2,"t":"2026-09-29T18:45:00Z","v":1822,"vw":13.20375},{"c":13.2,"h":13.21,"l":13.2,"n":11,"o":13.21,"t":"2026-09-29T19:00:00Z","v":1286,"vw":13.208},{"c":13.14,"h":13.17,"l":13.14,"n":22,"o":13.17,"t":"2026-09-29T19:15:00Z","v":2264,"vw":13.15469},{"c":13.13,"h":13.14,"l":13.12,"n":85,"o":13.13,"t":"2026-09-29T19:30:00Z","v":12639,"vw":13.13008},{"c":13.15,"h":13.15,"l":13.12,"n":185,"o":13.14,"t":"2026-09-29T19:45:00Z","v":37817,"vw":13.134018},{"c":13.145,"h":13.145,"l":13.145,"n":5,"o":13.145,"t":"2026-09-29T20:00:00Z","v":679,"vw":13.145},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-09-29T20:45:00Z","v":500,"vw":13.17},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-29T23:45:00Z","v":500,"vw":13.2},{"c":13.23,"h":13.25,"l":13.23,"n":8,"o":13.23,"t":"2026-09-30T08:00:00Z","v":1750,"vw":13.241435},{"c":13.17,"h":13.17,"l":13.17,"n":8,"o":13.17,"t":"2026-09-30T09:45:00Z","v":1800,"vw":13.17},{"c":13.15,"h":13.15,"l":13.125,"n":6,"o":13.13,"t":"2026-09-30T10:15:00Z","v":1600,"vw":13.139688},{"c":13.04,"h":13.14,"l":13,"n":20,"o":13.14,"t":"2026-09-30T10:30:00Z","v":7478,"vw":13.092842},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-09-30T11:00:00Z","v":627,"vw":13.01},{"c":13.02,"h":13.02,"l":13.019,"n":5,"o":13.019,"t":"2026-09-30T11:15:00Z","v":713,"vw":13.019714},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-09-30T11:30:00Z","v":600,"vw":13.03},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-09-30T12:00:00Z","v":2200,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-30T12:15:00Z","v":783,"vw":13},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-09-30T12:30:00Z","v":439,"vw":13.09},{"c":13.09,"h":13.09,"l":13.08,"n":3,"o":13.08,"t":"2026-09-30T12:45:00Z","v":1527,"vw":13.081216},{"c":13.14,"h":13.14,"l":13.08,"n":4,"o":13.08,"t":"2026-09-30T13:00:00Z","v":2400,"vw":13.135},{"c":13.15,"h":13.15,"l":13.15,"n":8,"o":13.15,"t":"2026-09-30T13:15:00Z","v":3459,"vw":13.15},{"c":12.86,"h":13.12,"l":12.84,"n":265,"o":13.1,"t":"2026-09-30T13:30:00Z","v":19022,"vw":12.892828},{"c":12.84,"h":12.87,"l":12.83,"n":100,"o":12.87,"t":"2026-09-30T13:45:00Z","v":14608,"vw":12.838306},{"c":12.99,"h":13.01,"l":12.86,"n":140,"o":12.87,"t":"2026-09-30T14:00:00Z","v":14503,"vw":12.958242},{"c":13.03,"h":13.04,"l":12.96,"n":78,"o":12.96,"t":"2026-09-30T14:15:00Z","v":5069,"vw":13.007393},{"c":13.04,"h":13.055,"l":13.03,"n":30,"o":13.055,"t":"2026-09-30T14:30:00Z","v":3213,"vw":13.041},{"c":12.97,"h":13,"l":12.95,"n":40,"o":13,"t":"2026-09-30T14:45:00Z","v":3072,"vw":12.978748},{"c":12.93,"h":12.96,"l":12.93,"n":66,"o":12.96,"t":"2026-09-30T15:00:00Z","v":4974,"vw":12.946151},{"c":12.91,"h":12.93,"l":12.88,"n":72,"o":12.93,"t":"2026-09-30T15:15:00Z","v":5564,"vw":12.896667},{"c":12.95,"h":12.95,"l":12.91,"n":51,"o":12.91,"t":"2026-09-30T15:30:00Z","v":4548,"vw":12.937024},{"c":13,"h":13,"l":12.98,"n":60,"o":12.98,"t":"2026-09-30T15:45:00Z","v":3942,"vw":12.991765},{"c":13.07,"h":13.07,"l":13.03,"n":47,"o":13.03,"t":"2026-09-30T16:00:00Z","v":4159,"vw":13.045459},{"c":13.04,"h":13.06,"l":13.0309,"n":56,"o":13.04,"t":"2026-09-30T16:15:00Z","v":5031,"vw":13.04016},{"c":13.03,"h":13.04,"l":13.02,"n":27,"o":13.03,"t":"2026-09-30T16:30:00Z","v":4077,"vw":13.034544},{"c":13.05,"h":13.05,"l":13.03,"n":9,"o":13.03,"t":"2026-09-30T16:45:00Z","v":978,"vw":13.047143},{"c":13.07,"h":13.08,"l":13.07,"n":7,"o":13.08,"t":"2026-09-30T17:00:00Z","v":470,"vw":13.075},{"c":13.06,"h":13.06,"l":13.05,"n":55,"o":13.06,"t":"2026-09-30T17:15:00Z","v":3703,"vw":13.055556},{"c":13.17,"h":13.1725,"l":13.11,"n":30,"o":13.13,"t":"2026-09-30T17:30:00Z","v":1698,"vw":13.139167},{"c":13.18,"h":13.21,"l":13.16,"n":85,"o":13.16,"t":"2026-09-30T17:45:00Z","v":14579,"vw":13.170063},{"c":13.17,"h":13.18,"l":13.17,"n":4,"o":13.18,"t":"2026-09-30T18:00:00Z","v":335,"vw":13.176667},{"c":13.13,"h":13.13,"l":13.12,"n":7,"o":13.12,"t":"2026-09-30T18:15:00Z","v":525,"vw":13.123333},{"c":13.11,"h":13.11,"l":13.09,"n":4,"o":13.09,"t":"2026-09-30T18:30:00Z","v":425,"vw":13.097692},{"c":13.14,"h":13.14,"l":13.11,"n":32,"o":13.12,"t":"2026-09-30T18:45:00Z","v":2555,"vw":13.121667},{"c":13.16,"h":13.16,"l":13.14,"n":28,"o":13.14,"t":"2026-09-30T19:00:00Z","v":2433,"vw":13.152},{"c":13.13,"h":13.17,"l":13.13,"n":13,"o":13.17,"t":"2026-09-30T19:15:00Z","v":902,"vw":13.145},{"c":13.09,"h":13.12,"l":13.09,"n":23,"o":13.12,"t":"2026-09-30T19:30:00Z","v":5210,"vw":13.09978},{"c":13.215,"h":13.24,"l":13.1,"n":189,"o":13.1,"t":"2026-09-30T19:45:00Z","v":40497,"vw":13.192905},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-09-30T20:00:00Z","v":500,"vw":13.23},{"c":13.25,"h":13.25,"l":13.24,"n":2,"o":13.24,"t":"2026-09-30T20:15:00Z","v":597,"vw":13.2433},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-30T20:45:00Z","v":246,"vw":13.21},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-09-30T21:00:00Z","v":111,"vw":13.19},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-01T08:00:00Z","v":600,"vw":13.34},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-01T09:30:00Z","v":250,"vw":13.32},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-01T09:45:00Z","v":601,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":9,"o":13.3,"t":"2026-10-01T10:15:00Z","v":2050,"vw":13.3},{"c":13.315,"h":13.315,"l":13.3,"n":2,"o":13.3,"t":"2026-10-01T10:30:00Z","v":1400,"vw":13.305357},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-01T13:00:00Z","v":200,"vw":13.33},{"c":13.35,"h":13.37,"l":13.265,"n":244,"o":13.27,"t":"2026-10-01T13:30:00Z","v":13360,"vw":13.323532},{"c":13.35,"h":13.35,"l":13.345,"n":13,"o":13.345,"t":"2026-10-01T13:45:00Z","v":743,"vw":13.347778},{"c":13.26,"h":13.28,"l":13.19,"n":82,"o":13.195,"t":"2026-10-01T14:00:00Z","v":6532,"vw":13.238438},{"c":13.25,"h":13.29,"l":13.19,"n":61,"o":13.29,"t":"2026-10-01T14:15:00Z","v":5108,"vw":13.222496},{"c":13.38,"h":13.42,"l":13.27,"n":79,"o":13.27,"t":"2026-10-01T14:30:00Z","v":8042,"vw":13.343776},{"c":13.44,"h":13.44,"l":13.38,"n":145,"o":13.39,"t":"2026-10-01T14:45:00Z","v":18032,"vw":13.395184},{"c":13.38,"h":13.44,"l":13.3,"n":112,"o":13.42,"t":"2026-10-01T15:00:00Z","v":8098,"vw":13.399495},{"c":13.39,"h":13.41,"l":13.37,"n":133,"o":13.39,"t":"2026-10-01T15:15:00Z","v":18082,"vw":13.392885},{"c":13.32,"h":13.34,"l":13.31,"n":21,"o":13.33,"t":"2026-10-01T15:30:00Z","v":3572,"vw":13.337586},{"c":13.35,"h":13.35,"l":13.3,"n":15,"o":13.3,"t":"2026-10-01T15:45:00Z","v":1155,"vw":13.33625},{"c":13.38,"h":13.38,"l":13.34,"n":29,"o":13.34,"t":"2026-10-01T16:00:00Z","v":1680,"vw":13.351667},{"c":13.3,"h":13.3,"l":13.29,"n":11,"o":13.29,"t":"2026-10-01T16:15:00Z","v":906,"vw":13.293333},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-01T16:30:00Z","v":200,"vw":13.29},{"c":13.23,"h":13.27,"l":13.23,"n":12,"o":13.27,"t":"2026-10-01T16:45:00Z","v":995,"vw":13.252},{"c":13.28,"h":13.28,"l":13.26,"n":10,"o":13.26,"t":"2026-10-01T17:00:00Z","v":525,"vw":13.27},{"c":13.32,"h":13.32,"l":13.29,"n":15,"o":13.29,"t":"2026-10-01T17:15:00Z","v":917,"vw":13.305},{"c":13.32,"h":13.37,"l":13.32,"n":94,"o":13.36,"t":"2026-10-01T17:30:00Z","v":7014,"vw":13.359659},{"c":13.27,"h":13.3,"l":13.27,"n":19,"o":13.3,"t":"2026-10-01T17:45:00Z","v":1175,"vw":13.29},{"c":13.33,"h":13.33,"l":13.27,"n":72,"o":13.31,"t":"2026-10-01T18:00:00Z","v":4539,"vw":13.317988},{"c":13.35,"h":13.35,"l":13.34,"n":26,"o":13.35,"t":"2026-10-01T18:15:00Z","v":2229,"vw":13.343},{"c":13.34,"h":13.35,"l":13.33,"n":25,"o":13.35,"t":"2026-10-01T18:30:00Z","v":1968,"vw":13.345454},{"c":13.32,"h":13.34,"l":13.32,"n":44,"o":13.34,"t":"2026-10-01T18:45:00Z","v":3174,"vw":13.328687},{"c":13.33,"h":13.34,"l":13.33,"n":29,"o":13.34,"t":"2026-10-01T19:00:00Z","v":2140,"vw":13.33625},{"c":13.33,"h":13.33,"l":13.325,"n":23,"o":13.33,"t":"2026-10-01T19:15:00Z","v":1837,"vw":13.329286},{"c":13.34,"h":13.37,"l":13.34,"n":39,"o":13.34,"t":"2026-10-01T19:30:00Z","v":6031,"vw":13.342881},{"c":13.2,"h":13.36,"l":13.19,"n":198,"o":13.35,"t":"2026-10-01T19:45:00Z","v":35737,"vw":13.249833},{"c":13.21,"h":13.21,"l":13.21,"n":5,"o":13.21,"t":"2026-10-01T20:00:00Z","v":194,"vw":13.21},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-02T08:00:00Z","v":1000,"vw":13.37},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-02T08:15:00Z","v":250,"vw":13.36},{"c":13.31,"h":13.33,"l":13.31,"n":5,"o":13.33,"t":"2026-10-02T09:45:00Z","v":1250,"vw":13.326},{"c":13.3,"h":13.33,"l":13.3,"n":3,"o":13.33,"t":"2026-10-02T11:00:00Z","v":1600,"vw":13.31125},{"c":13.3,"h":13.3,"l":13.3,"n":5,"o":13.3,"t":"2026-10-02T11:15:00Z","v":1250,"vw":13.3},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-10-02T12:00:00Z","v":750,"vw":13.29},{"c":13.44,"h":13.45,"l":13.44,"n":11,"o":13.45,"t":"2026-10-02T13:00:00Z","v":2539,"vw":13.449535},{"c":13.895,"h":13.99,"l":13.45,"n":881,"o":13.47,"t":"2026-10-02T13:30:00Z","v":55024,"vw":13.74524},{"c":13.87,"h":13.96,"l":13.845,"n":563,"o":13.9,"t":"2026-10-02T13:45:00Z","v":62210,"vw":13.913653},{"c":14.07,"h":14.07,"l":13.87,"n":284,"o":13.87,"t":"2026-10-02T14:00:00Z","v":22960,"vw":13.992276},{"c":14.13,"h":14.13,"l":14.04,"n":235,"o":14.09,"t":"2026-10-02T14:15:00Z","v":35636,"vw":14.087668},{"c":14.09,"h":14.12,"l":14,"n":156,"o":14.1,"t":"2026-10-02T14:30:00Z","v":13537,"vw":14.057719},{"c":14.03,"h":14.11,"l":14,"n":69,"o":14.082,"t":"2026-10-02T14:45:00Z","v":5550,"vw":14.03648},{"c":13.98,"h":14.04,"l":13.94,"n":74,"o":14.04,"t":"2026-10-02T15:00:00Z","v":8621,"vw":13.989096},{"c":14.06,"h":14.06,"l":13.96,"n":203,"o":14.01,"t":"2026-10-02T15:15:00Z","v":16697,"vw":13.996471},{"c":14.075,"h":14.1,"l":14.04,"n":58,"o":14.05,"t":"2026-10-02T15:30:00Z","v":11943,"vw":14.061616},{"c":14.04,"h":14.09,"l":14.03,"n":97,"o":14.09,"t":"2026-10-02T15:45:00Z","v":5568,"vw":14.044132},{"c":14.05,"h":14.06,"l":14.02,"n":98,"o":14.03,"t":"2026-10-02T16:00:00Z","v":16274,"vw":14.048379},{"c":14,"h":14.03,"l":14,"n":28,"o":14.03,"t":"2026-10-02T16:15:00Z","v":2582,"vw":14.009231},{"c":13.98,"h":13.99,"l":13.98,"n":21,"o":13.99,"t":"2026-10-02T16:30:00Z","v":1680,"vw":13.985714},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-02T16:45:00Z","v":375,"vw":14.03},{"c":14.02,"h":14.06,"l":14.02,"n":42,"o":14.04,"t":"2026-10-02T17:00:00Z","v":4438,"vw":14.033637},{"c":14,"h":14.05,"l":13.99,"n":56,"o":14.02,"t":"2026-10-02T17:15:00Z","v":6252,"vw":14.01667},{"c":14.04,"h":14.04,"l":14.01,"n":20,"o":14.01,"t":"2026-10-02T17:30:00Z","v":1776,"vw":14.022222},{"c":14.03,"h":14.08,"l":14.03,"n":95,"o":14.07,"t":"2026-10-02T17:45:00Z","v":14871,"vw":14.062688},{"c":14,"h":14.03,"l":14,"n":41,"o":14.02,"t":"2026-10-02T18:00:00Z","v":5127,"vw":14.015157},{"c":13.98,"h":13.99,"l":13.97,"n":56,"o":13.99,"t":"2026-10-02T18:15:00Z","v":4785,"vw":13.982805},{"c":13.97,"h":13.99,"l":13.97,"n":37,"o":13.99,"t":"2026-10-02T18:30:00Z","v":4112,"vw":13.983374},{"c":14.04,"h":14.05,"l":13.98,"n":54,"o":13.98,"t":"2026-10-02T18:45:00Z","v":5709,"vw":14.003947},{"c":14.05,"h":14.05,"l":14.04,"n":56,"o":14.05,"t":"2026-10-02T19:00:00Z","v":8716,"vw":14.046258},{"c":14.04,"h":14.04,"l":14.03,"n":12,"o":14.04,"t":"2026-10-02T19:15:00Z","v":1230,"vw":14.033939},{"c":14.13,"h":14.13,"l":14.05,"n":95,"o":14.05,"t":"2026-10-02T19:30:00Z","v":28191,"vw":14.083174},{"c":13.96,"h":14.14,"l":13.92,"n":277,"o":14.14,"t":"2026-10-02T19:45:00Z","v":95132,"vw":13.993812},{"c":13.94,"h":13.97,"l":13.94,"n":8,"o":13.97,"t":"2026-10-02T20:00:00Z","v":973,"vw":13.947938},{"c":13.97,"h":14.02,"l":13.96,"n":26,"o":13.96,"t":"2026-10-02T20:15:00Z","v":47596,"vw":13.992441},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-02T20:30:00Z","v":14400,"vw":13.95},{"c":13.9701,"h":13.9701,"l":13.9701,"n":1,"o":13.9701,"t":"2026-10-05T08:45:00Z","v":100,"vw":13.9701},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-05T11:30:00Z","v":400,"vw":13.87},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-10-05T12:00:00Z","v":314,"vw":13.79},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-05T12:45:00Z","v":300,"vw":13.84},{"c":14,"h":14,"l":13.73,"n":375,"o":13.81,"t":"2026-10-05T13:30:00Z","v":24236,"vw":13.903044},{"c":14.21,"h":14.25,"l":14.02,"n":372,"o":14.04,"t":"2026-10-05T13:45:00Z","v":28577,"vw":14.154311},{"c":14.35,"h":14.35,"l":14.1502,"n":284,"o":14.22,"t":"2026-10-05T14:00:00Z","v":28948,"vw":14.279699},{"c":14.26,"h":14.35,"l":14.23,"n":54,"o":14.33,"t":"2026-10-05T14:15:00Z","v":5483,"vw":14.270985},{"c":14.2,"h":14.23,"l":14.19,"n":48,"o":14.23,"t":"2026-10-05T14:30:00Z","v":5679,"vw":14.212686},{"c":14.22,"h":14.24,"l":14.18,"n":57,"o":14.195,"t":"2026-10-05T14:45:00Z","v":6917,"vw":14.22592},{"c":14.29,"h":14.37,"l":14.25,"n":71,"o":14.25,"t":"2026-10-05T15:00:00Z","v":7650,"vw":14.32587},{"c":14.3,"h":14.32,"l":14.27,"n":94,"o":14.27,"t":"2026-10-05T15:15:00Z","v":8480,"vw":14.294579},{"c":14.29,"h":14.32,"l":14.29,"n":41,"o":14.3,"t":"2026-10-05T15:30:00Z","v":4675,"vw":14.30286},{"c":14.28,"h":14.29,"l":14.27,"n":31,"o":14.29,"t":"2026-10-05T15:45:00Z","v":5101,"vw":14.284706},{"c":14.26,"h":14.28,"l":14.26,"n":27,"o":14.26,"t":"2026-10-05T16:00:00Z","v":3594,"vw":14.263168},{"c":14.34,"h":14.34,"l":14.25,"n":32,"o":14.25,"t":"2026-10-05T16:15:00Z","v":3997,"vw":14.31279},{"c":14.33,"h":14.33,"l":14.28,"n":40,"o":14.29,"t":"2026-10-05T16:30:00Z","v":4576,"vw":14.308329},{"c":14.34,"h":14.35,"l":14.33,"n":51,"o":14.33,"t":"2026-10-05T16:45:00Z","v":6224,"vw":14.348696},{"c":14.35,"h":14.35,"l":14.31,"n":42,"o":14.33,"t":"2026-10-05T17:00:00Z","v":5698,"vw":14.332164},{"c":14.42,"h":14.42,"l":14.35,"n":25,"o":14.35,"t":"2026-10-05T17:15:00Z","v":2314,"vw":14.395346},{"c":14.45,"h":14.45,"l":14.38,"n":51,"o":14.4,"t":"2026-10-05T17:30:00Z","v":5805,"vw":14.406579},{"c":14.385,"h":14.41,"l":14.38,"n":18,"o":14.41,"t":"2026-10-05T17:45:00Z","v":3203,"vw":14.391667},{"c":14.36,"h":14.39,"l":14.36,"n":33,"o":14.39,"t":"2026-10-05T18:00:00Z","v":3580,"vw":14.38335},{"c":14.42,"h":14.42,"l":14.38,"n":34,"o":14.38,"t":"2026-10-05T18:15:00Z","v":2583,"vw":14.416154},{"c":14.42,"h":14.43,"l":14.42,"n":24,"o":14.42,"t":"2026-10-05T18:30:00Z","v":1931,"vw":14.422559},{"c":14.45,"h":14.45,"l":14.4,"n":51,"o":14.43,"t":"2026-10-05T18:45:00Z","v":5328,"vw":14.43586},{"c":14.46,"h":14.47,"l":14.45,"n":55,"o":14.45,"t":"2026-10-05T19:00:00Z","v":4978,"vw":14.463519},{"c":14.39,"h":14.46,"l":14.39,"n":20,"o":14.46,"t":"2026-10-05T19:15:00Z","v":2281,"vw":14.436875},{"c":14.39,"h":14.4,"l":14.37,"n":90,"o":14.38,"t":"2026-10-05T19:30:00Z","v":14441,"vw":14.387917},{"c":14.33,"h":14.41,"l":14.31,"n":280,"o":14.39,"t":"2026-10-05T19:45:00Z","v":113450,"vw":14.349835},{"c":14.35,"h":14.355,"l":14.35,"n":11,"o":14.35,"t":"2026-10-05T20:00:00Z","v":1746,"vw":14.350316},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-05T20:15:00Z","v":2500,"vw":14.37},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-05T22:00:00Z","v":1007,"vw":14.36},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-05T22:45:00Z","v":100,"vw":14.37},{"c":14.465,"h":14.465,"l":14.465,"n":2,"o":14.465,"t":"2026-10-06T08:15:00Z","v":1000,"vw":14.465},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-06T09:00:00Z","v":250,"vw":14.47},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-06T11:00:00Z","v":317,"vw":14.53},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-06T11:15:00Z","v":700,"vw":14.54},{"c":14.52,"h":14.53,"l":14.52,"n":4,"o":14.53,"t":"2026-10-06T12:00:00Z","v":1252,"vw":14.525719},{"c":14.505,"h":14.52,"l":14.5,"n":12,"o":14.5,"t":"2026-10-06T13:00:00Z","v":6118,"vw":14.503952},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-06T13:15:00Z","v":900,"vw":14.48},{"c":14.39,"h":14.4899,"l":14.37,"n":129,"o":14.42,"t":"2026-10-06T13:30:00Z","v":8364,"vw":14.468756},{"c":14.39,"h":14.41,"l":14.38,"n":168,"o":14.39,"t":"2026-10-06T13:45:00Z","v":23021,"vw":14.387886},{"c":14.47,"h":14.47,"l":14.4,"n":52,"o":14.43,"t":"2026-10-06T14:00:00Z","v":6881,"vw":14.45856},{"c":14.44,"h":14.48,"l":14.44,"n":69,"o":14.46,"t":"2026-10-06T14:15:00Z","v":7552,"vw":14.463648},{"c":14.45,"h":14.45,"l":14.43,"n":45,"o":14.43,"t":"2026-10-06T14:30:00Z","v":4090,"vw":14.442},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-06T14:45:00Z","v":187,"vw":14.45},{"c":14.4233,"h":14.45,"l":14.4233,"n":11,"o":14.45,"t":"2026-10-06T15:00:00Z","v":3549,"vw":14.427328},{"c":14.41,"h":14.42,"l":14.41,"n":19,"o":14.42,"t":"2026-10-06T15:15:00Z","v":1320,"vw":14.4175},{"c":14.44,"h":14.46,"l":14.44,"n":15,"o":14.452,"t":"2026-10-06T15:30:00Z","v":965,"vw":14.451245},{"c":14.44,"h":14.45,"l":14.43,"n":5,"o":14.43,"t":"2026-10-06T15:45:00Z","v":675,"vw":14.439231},{"c":14.44,"h":14.44,"l":14.432,"n":21,"o":14.44,"t":"2026-10-06T16:00:00Z","v":4350,"vw":14.436486},{"c":14.41,"h":14.415,"l":14.41,"n":5,"o":14.415,"t":"2026-10-06T16:15:00Z","v":1519,"vw":14.411018},{"c":14.44,"h":14.44,"l":14.44,"n":11,"o":14.44,"t":"2026-10-06T16:30:00Z","v":1943,"vw":14.44},{"c":14.46,"h":14.46,"l":14.45,"n":14,"o":14.45,"t":"2026-10-06T16:45:00Z","v":715,"vw":14.455},{"c":14.46,"h":14.46,"l":14.46,"n":14,"o":14.46,"t":"2026-10-06T17:00:00Z","v":786,"vw":14.46},{"c":14.43,"h":14.43,"l":14.42,"n":10,"o":14.42,"t":"2026-10-06T17:15:00Z","v":1869,"vw":14.424608},{"c":14.425,"h":14.425,"l":14.41,"n":30,"o":14.41,"t":"2026-10-06T17:30:00Z","v":4338,"vw":14.423647},{"c":14.43,"h":14.43,"l":14.42,"n":17,"o":14.42,"t":"2026-10-06T18:00:00Z","v":1027,"vw":14.425},{"c":14.41,"h":14.42,"l":14.405,"n":12,"o":14.41,"t":"2026-10-06T18:15:00Z","v":1839,"vw":14.409402},{"c":14.39,"h":14.4,"l":14.39,"n":5,"o":14.4,"t":"2026-10-06T18:30:00Z","v":450,"vw":14.393333},{"c":14.39,"h":14.39,"l":14.39,"n":11,"o":14.39,"t":"2026-10-06T18:45:00Z","v":725,"vw":14.39},{"c":14.38,"h":14.42,"l":14.38,"n":39,"o":14.41,"t":"2026-10-06T19:00:00Z","v":2375,"vw":14.405556},{"c":14.41,"h":14.41,"l":14.4,"n":23,"o":14.4,"t":"2026-10-06T19:15:00Z","v":1217,"vw":14.408},{"c":14.45,"h":14.45,"l":14.4,"n":79,"o":14.4,"t":"2026-10-06T19:30:00Z","v":12205,"vw":14.435305},{"c":14.44,"h":14.45,"l":14.41,"n":130,"o":14.45,"t":"2026-10-06T19:45:00Z","v":14432,"vw":14.424811},{"c":14.42,"h":14.42,"l":14.42,"n":4,"o":14.42,"t":"2026-10-06T20:00:00Z","v":417,"vw":14.42},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-06T20:45:00Z","v":5300,"vw":14.4},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-07T08:00:00Z","v":400,"vw":14.34},{"c":14.27,"h":14.27,"l":14.26,"n":2,"o":14.26,"t":"2026-10-07T09:45:00Z","v":600,"vw":14.268333},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-07T11:00:00Z","v":100,"vw":14.26},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-07T11:30:00Z","v":400,"vw":14.28},{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-10-07T11:45:00Z","v":900,"vw":14.32},{"c":14.32,"h":14.32,"l":14.31,"n":2,"o":14.31,"t":"2026-10-07T12:30:00Z","v":800,"vw":14.315},{"c":14.28,"h":14.29,"l":14.28,"n":5,"o":14.29,"t":"2026-10-07T13:00:00Z","v":2013,"vw":14.289443},{"c":14.31,"h":14.5099,"l":14.27,"n":598,"o":14.35,"t":"2026-10-07T13:30:00Z","v":28103,"vw":14.360656},{"c":14.29,"h":14.3292,"l":14.23,"n":175,"o":14.32,"t":"2026-10-07T13:45:00Z","v":12862,"vw":14.278545},{"c":14.18,"h":14.29,"l":14.17,"n":108,"o":14.29,"t":"2026-10-07T14:00:00Z","v":11425,"vw":14.207386},{"c":14.17,"h":14.2,"l":14.15,"n":114,"o":14.18,"t":"2026-10-07T14:15:00Z","v":10807,"vw":14.167767},{"c":14.18,"h":14.24,"l":14.16,"n":83,"o":14.16,"t":"2026-10-07T14:30:00Z","v":10299,"vw":14.211837},{"c":14.19,"h":14.202,"l":14.17,"n":54,"o":14.18,"t":"2026-10-07T14:45:00Z","v":5519,"vw":14.190445},{"c":14.2,"h":14.2,"l":14.17,"n":15,"o":14.17,"t":"2026-10-07T15:00:00Z","v":781,"vw":14.183333},{"c":14.18,"h":14.19,"l":14.17,"n":79,"o":14.18,"t":"2026-10-07T15:15:00Z","v":10515,"vw":14.180779},{"c":14.19,"h":14.19,"l":14.16,"n":40,"o":14.18,"t":"2026-10-07T15:30:00Z","v":7041,"vw":14.172245},{"c":14.21,"h":14.23,"l":14.2,"n":44,"o":14.21,"t":"2026-10-07T15:45:00Z","v":3005,"vw":14.219},{"c":14.2,"h":14.21,"l":14.19,"n":34,"o":14.21,"t":"2026-10-07T16:00:00Z","v":3823,"vw":14.194353},{"c":14.2,"h":14.2,"l":14.18,"n":17,"o":14.18,"t":"2026-10-07T16:15:00Z","v":3198,"vw":14.193908},{"c":14.2,"h":14.21,"l":14.2,"n":16,"o":14.2,"t":"2026-10-07T16:30:00Z","v":1208,"vw":14.204444},{"c":14.2,"h":14.22,"l":14.2,"n":26,"o":14.21,"t":"2026-10-07T16:45:00Z","v":2950,"vw":14.203182},{"c":14.21,"h":14.24,"l":14.21,"n":54,"o":14.22,"t":"2026-10-07T17:00:00Z","v":5729,"vw":14.228425},{"c":14.26,"h":14.27,"l":14.23,"n":21,"o":14.23,"t":"2026-10-07T17:15:00Z","v":1377,"vw":14.251111},{"c":14.26,"h":14.26,"l":14.235,"n":31,"o":14.25,"t":"2026-10-07T17:30:00Z","v":3283,"vw":14.248776},{"c":14.25,"h":14.26,"l":14.25,"n":15,"o":14.26,"t":"2026-10-07T17:45:00Z","v":1337,"vw":14.255215},{"c":14.23,"h":14.26,"l":14.23,"n":22,"o":14.25,"t":"2026-10-07T18:00:00Z","v":6193,"vw":14.247834},{"c":14.22,"h":14.22,"l":14.21,"n":16,"o":14.22,"t":"2026-10-07T18:15:00Z","v":2111,"vw":14.219454},{"c":14.241,"h":14.241,"l":14.23,"n":7,"o":14.23,"t":"2026-10-07T18:30:00Z","v":3149,"vw":14.236319},{"c":14.27,"h":14.28,"l":14.25,"n":13,"o":14.25,"t":"2026-10-07T18:45:00Z","v":2285,"vw":14.255},{"c":14.28,"h":14.29,"l":14.24,"n":220,"o":14.26,"t":"2026-10-07T19:00:00Z","v":59535,"vw":14.264583},{"c":14.28,"h":14.3,"l":14.28,"n":10,"o":14.28,"t":"2026-10-07T19:15:00Z","v":1920,"vw":14.29},{"c":14.27,"h":14.28,"l":14.26,"n":54,"o":14.26,"t":"2026-10-07T19:30:00Z","v":13931,"vw":14.275962},{"c":14.29,"h":14.31,"l":14.25,"n":126,"o":14.26,"t":"2026-10-07T19:45:00Z","v":25028,"vw":14.292306},{"c":14.285,"h":14.285,"l":14.285,"n":1,"o":14.285,"t":"2026-10-07T20:00:00Z","v":200,"vw":14.285},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-08T08:00:00Z","v":400,"vw":14.29},{"c":14.135,"h":14.135,"l":14.135,"n":2,"o":14.135,"t":"2026-10-08T13:00:00Z","v":200,"vw":14.135},{"c":14.16,"h":14.19,"l":14.06,"n":248,"o":14.1,"t":"2026-10-08T13:30:00Z","v":12565,"vw":14.133601},{"c":14.0792,"h":14.15,"l":14.07,"n":38,"o":14.15,"t":"2026-10-08T13:45:00Z","v":2457,"vw":14.102635},{"c":14.04,"h":14.08,"l":14.01,"n":66,"o":14.01,"t":"2026-10-08T14:00:00Z","v":5963,"vw":14.043626},{"c":14.05,"h":14.05,"l":14.03,"n":34,"o":14.04,"t":"2026-10-08T14:15:00Z","v":2348,"vw":14.04},{"c":14.08,"h":14.1,"l":14.05,"n":50,"o":14.06,"t":"2026-10-08T14:30:00Z","v":3212,"vw":14.080526},{"c":14.07,"h":14.0792,"l":14.04,"n":35,"o":14.07,"t":"2026-10-08T14:45:00Z","v":2557,"vw":14.06245},{"c":14.07,"h":14.07,"l":14.05,"n":30,"o":14.06,"t":"2026-10-08T15:00:00Z","v":1731,"vw":14.058889},{"c":14.04,"h":14.08,"l":14.03,"n":57,"o":14.08,"t":"2026-10-08T15:15:00Z","v":6058,"vw":14.051778},{"c":14.01,"h":14.02,"l":14.01,"n":30,"o":14.02,"t":"2026-10-08T15:30:00Z","v":2116,"vw":14.016666},{"c":14.02,"h":14.04,"l":14.02,"n":34,"o":14.03,"t":"2026-10-08T15:45:00Z","v":2100,"vw":14.03},{"c":14.03,"h":14.03,"l":14.01,"n":33,"o":14.01,"t":"2026-10-08T16:00:00Z","v":4103,"vw":14.019394},{"c":14.08,"h":14.09,"l":14.015,"n":178,"o":14.02,"t":"2026-10-08T16:15:00Z","v":40325,"vw":14.039352},{"c":14.07,"h":14.07,"l":14.05,"n":18,"o":14.05,"t":"2026-10-08T16:30:00Z","v":1538,"vw":14.064545},{"c":13.98,"h":14.07,"l":13.98,"n":58,"o":14.07,"t":"2026-10-08T16:45:00Z","v":3856,"vw":14.00412},{"c":13.97,"h":13.99,"l":13.92,"n":134,"o":13.96,"t":"2026-10-08T17:00:00Z","v":23561,"vw":13.95091},{"c":13.86,"h":13.98,"l":13.85,"n":85,"o":13.97,"t":"2026-10-08T17:15:00Z","v":9000,"vw":13.915913},{"c":13.95,"h":13.95,"l":13.88,"n":44,"o":13.88,"t":"2026-10-08T17:30:00Z","v":3768,"vw":13.917684},{"c":13.94,"h":13.94,"l":13.94,"n":8,"o":13.94,"t":"2026-10-08T17:45:00Z","v":1502,"vw":13.94},{"c":13.97,"h":13.97,"l":13.96,"n":23,"o":13.96,"t":"2026-10-08T18:00:00Z","v":1582,"vw":13.964},{"c":14.02,"h":14.02,"l":14,"n":14,"o":14,"t":"2026-10-08T18:15:00Z","v":1270,"vw":14.009681},{"c":14.04,"h":14.04,"l":14.01,"n":28,"o":14.01,"t":"2026-10-08T18:30:00Z","v":2100,"vw":14.025862},{"c":13.9908,"h":14.02,"l":13.9908,"n":7,"o":14.02,"t":"2026-10-08T18:45:00Z","v":1544,"vw":14.017914},{"c":14.03,"h":14.03,"l":14.01,"n":25,"o":14.01,"t":"2026-10-08T19:00:00Z","v":1946,"vw":14.015755},{"c":14.07,"h":14.07,"l":14.03,"n":19,"o":14.03,"t":"2026-10-08T19:15:00Z","v":1455,"vw":14.042951},{"c":14.08,"h":14.08,"l":14.06,"n":4,"o":14.06,"t":"2026-10-08T19:30:00Z","v":475,"vw":14.07},{"c":14.17,"h":14.18,"l":14.07,"n":385,"o":14.085,"t":"2026-10-08T19:45:00Z","v":92713,"vw":14.134215},{"c":14.15,"h":14.15,"l":14.15,"n":8,"o":14.15,"t":"2026-10-08T20:00:00Z","v":1305,"vw":14.15},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-09T10:30:00Z","v":712,"vw":14.3},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-09T10:45:00Z","v":356,"vw":14.31},{"c":14.42,"h":14.42,"l":14.4,"n":3,"o":14.4,"t":"2026-10-09T11:30:00Z","v":1100,"vw":14.409099},{"c":14.3866,"h":14.3866,"l":14.3866,"n":1,"o":14.3866,"t":"2026-10-09T12:30:00Z","v":100,"vw":14.3866},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-09T12:45:00Z","v":600,"vw":14.39},{"c":14.49,"h":14.49,"l":14.45,"n":3,"o":14.45,"t":"2026-10-09T13:00:00Z","v":2401,"vw":14.468333},{"c":14.48,"h":14.48,"l":14.47,"n":7,"o":14.48,"t":"2026-10-09T13:15:00Z","v":1026,"vw":14.478},{"c":14.71,"h":14.71,"l":14.465,"n":469,"o":14.465,"t":"2026-10-09T13:30:00Z","v":34318,"vw":14.648197},{"c":14.63,"h":14.79,"l":14.63,"n":125,"o":14.72,"t":"2026-10-09T13:45:00Z","v":13868,"vw":14.737556},{"c":14.6109,"h":14.68,"l":14.59,"n":53,"o":14.63,"t":"2026-10-09T14:00:00Z","v":4271,"vw":14.622994},{"c":14.74,"h":14.74,"l":14.67,"n":36,"o":14.67,"t":"2026-10-09T14:15:00Z","v":9032,"vw":14.69584},{"c":14.69,"h":14.74,"l":14.69,"n":66,"o":14.74,"t":"2026-10-09T14:30:00Z","v":9919,"vw":14.709803},{"c":14.75,"h":14.77,"l":14.68,"n":42,"o":14.68,"t":"2026-10-09T14:45:00Z","v":7465,"vw":14.744827},{"c":14.62,"h":14.73,"l":14.62,"n":20,"o":14.71,"t":"2026-10-09T15:00:00Z","v":4857,"vw":14.67769},{"c":14.45,"h":14.61,"l":14.45,"n":88,"o":14.5992,"t":"2026-10-09T15:15:00Z","v":13929,"vw":14.539257},{"c":14.465,"h":14.465,"l":14.43,"n":6,"o":14.45,"t":"2026-10-09T15:30:00Z","v":1865,"vw":14.442542},{"c":14.54,"h":14.54,"l":14.51,"n":7,"o":14.51,"t":"2026-10-09T15:45:00Z","v":5400,"vw":14.524259},{"c":14.56,"h":14.56,"l":14.56,"n":5,"o":14.56,"t":"2026-10-09T16:00:00Z","v":551,"vw":14.56},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-09T16:15:00Z","v":100,"vw":14.54},{"c":14.57,"h":14.57,"l":14.52,"n":13,"o":14.54,"t":"2026-10-09T16:30:00Z","v":2365,"vw":14.542727},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-09T16:45:00Z","v":100,"vw":14.58},{"c":14.56,"h":14.56,"l":14.5508,"n":8,"o":14.56,"t":"2026-10-09T17:00:00Z","v":3710,"vw":14.559611},{"c":14.52,"h":14.53,"l":14.52,"n":8,"o":14.53,"t":"2026-10-09T17:15:00Z","v":1215,"vw":14.525},{"c":14.51,"h":14.52,"l":14.51,"n":16,"o":14.51,"t":"2026-10-09T17:30:00Z","v":2639,"vw":14.517095},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-09T17:45:00Z","v":211,"vw":14.53},{"c":14.54,"h":14.54,"l":14.54,"n":5,"o":14.54,"t":"2026-10-09T18:00:00Z","v":2600,"vw":14.54},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-09T18:15:00Z","v":300,"vw":14.55},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-09T18:30:00Z","v":300,"vw":14.57},{"c":14.59,"h":14.59,"l":14.58,"n":24,"o":14.58,"t":"2026-10-09T18:45:00Z","v":3047,"vw":14.580359},{"c":14.58,"h":14.58,"l":14.58,"n":4,"o":14.58,"t":"2026-10-09T19:00:00Z","v":281,"vw":14.58},{"c":14.58,"h":14.58,"l":14.57,"n":6,"o":14.58,"t":"2026-10-09T19:15:00Z","v":3787,"vw":14.574133},{"c":14.5376,"h":14.585,"l":14.52,"n":10,"o":14.585,"t":"2026-10-09T19:30:00Z","v":2801,"vw":14.5524},{"c":14.52,"h":14.58,"l":14.52,"n":98,"o":14.54,"t":"2026-10-09T19:45:00Z","v":19541,"vw":14.546157},{"c":14.52,"h":14.52,"l":14.51,"n":2,"o":14.51,"t":"2026-10-09T20:00:00Z","v":498,"vw":14.516024},{"c":14.5,"h":14.505,"l":14.5,"n":2,"o":14.505,"t":"2026-10-12T10:15:00Z","v":600,"vw":14.50125},{"c":14.41,"h":14.41,"l":14.4,"n":7,"o":14.4,"t":"2026-10-12T13:15:00Z","v":542,"vw":14.408},{"c":14.43,"h":14.49,"l":14.36,"n":49,"o":14.44,"t":"2026-10-12T13:30:00Z","v":6914,"vw":14.420476},{"c":14.42,"h":14.5,"l":14.41,"n":136,"o":14.41,"t":"2026-10-12T13:45:00Z","v":14979,"vw":14.434682},{"c":14.35,"h":14.4,"l":14.35,"n":7,"o":14.4,"t":"2026-10-12T14:00:00Z","v":772,"vw":14.365605},{"c":14.38,"h":14.41,"l":14.38,"n":27,"o":14.39,"t":"2026-10-12T14:15:00Z","v":2635,"vw":14.397047},{"c":14.41,"h":14.41,"l":14.39,"n":7,"o":14.4,"t":"2026-10-12T14:30:00Z","v":486,"vw":14.4025},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-12T14:45:00Z","v":250,"vw":14.35},{"c":14.39,"h":14.39,"l":14.38,"n":2,"o":14.38,"t":"2026-10-12T15:00:00Z","v":1050,"vw":14.388095},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-10-12T15:15:00Z","v":202,"vw":14.32},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-12T15:30:00Z","v":934,"vw":14.37},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-12T15:45:00Z","v":2500,"vw":14.36},{"c":14.35,"h":14.37,"l":14.35,"n":6,"o":14.37,"t":"2026-10-12T16:00:00Z","v":601,"vw":14.366667},{"c":14.35,"h":14.35,"l":14.33,"n":7,"o":14.33,"t":"2026-10-12T16:15:00Z","v":1564,"vw":14.335319},{"c":14.365,"h":14.365,"l":14.35,"n":6,"o":14.35,"t":"2026-10-12T16:30:00Z","v":900,"vw":14.359706},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-12T16:45:00Z","v":246,"vw":14.34},{"c":14.3692,"h":14.3692,"l":14.3692,"n":1,"o":14.3692,"t":"2026-10-12T17:30:00Z","v":313,"vw":14.3692},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-12T17:45:00Z","v":850,"vw":14.36},{"c":14.3508,"h":14.3508,"l":14.35,"n":2,"o":14.35,"t":"2026-10-12T18:00:00Z","v":413,"vw":14.350606},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-12T18:15:00Z","v":1000,"vw":14.34},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-12T18:45:00Z","v":400,"vw":14.34},{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-10-12T19:15:00Z","v":600,"vw":14.32},{"c":14.305,"h":14.33,"l":14.27,"n":174,"o":14.29,"t":"2026-10-12T19:45:00Z","v":70186,"vw":14.302239},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-12T20:00:00Z","v":186,"vw":14.31},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-12T23:00:00Z","v":600,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-12T23:15:00Z","v":166,"vw":14.24},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-13T08:15:00Z","v":600,"vw":14.17},{"c":14.12,"h":14.125,"l":14.12,"n":3,"o":14.125,"t":"2026-10-13T11:15:00Z","v":1900,"vw":14.122632},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-13T12:15:00Z","v":601,"vw":14.19},{"c":14.05,"h":14.08,"l":14.05,"n":5,"o":14.08,"t":"2026-10-13T13:15:00Z","v":1970,"vw":14.06},{"c":14.09,"h":14.09,"l":14.02,"n":26,"o":14.02,"t":"2026-10-13T13:30:00Z","v":1360,"vw":14.073333},{"c":14.1,"h":14.12,"l":14.09,"n":32,"o":14.12,"t":"2026-10-13T13:45:00Z","v":2503,"vw":14.100588},{"c":14.12,"h":14.12,"l":14.09,"n":22,"o":14.09,"t":"2026-10-13T14:00:00Z","v":22740,"vw":14.119284},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-13T14:15:00Z","v":130,"vw":14.12},{"c":14.16,"h":14.16,"l":14.13,"n":17,"o":14.13,"t":"2026-10-13T14:30:00Z","v":1071,"vw":14.152188},{"c":14.185,"h":14.185,"l":14.18,"n":5,"o":14.18,"t":"2026-10-13T14:45:00Z","v":871,"vw":14.183845},{"c":14.21,"h":14.21,"l":14.2,"n":28,"o":14.2,"t":"2026-10-13T15:00:00Z","v":2893,"vw":14.20072},{"c":14.23,"h":14.23,"l":14.23,"n":9,"o":14.23,"t":"2026-10-13T15:15:00Z","v":1014,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":4,"o":14.23,"t":"2026-10-13T15:30:00Z","v":741,"vw":14.23},{"c":14.22,"h":14.22,"l":14.21,"n":5,"o":14.21,"t":"2026-10-13T15:45:00Z","v":315,"vw":14.215},{"c":14.21,"h":14.21,"l":14.19,"n":3,"o":14.19,"t":"2026-10-13T16:15:00Z","v":800,"vw":14.2075},{"c":14.22,"h":14.22,"l":14.22,"n":6,"o":14.22,"t":"2026-10-13T16:30:00Z","v":306,"vw":14.22},{"c":14.2,"h":14.22,"l":14.2,"n":20,"o":14.22,"t":"2026-10-13T16:45:00Z","v":1698,"vw":14.207708},{"c":14.15,"h":14.15,"l":14.15,"n":7,"o":14.15,"t":"2026-10-13T17:15:00Z","v":355,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":5,"o":14.15,"t":"2026-10-13T17:30:00Z","v":260,"vw":14.15},{"c":14.1442,"h":14.15,"l":14.13,"n":37,"o":14.15,"t":"2026-10-13T17:45:00Z","v":5199,"vw":14.148494},{"c":14.1599,"h":14.16,"l":14.14,"n":47,"o":14.15,"t":"2026-10-13T18:00:00Z","v":4158,"vw":14.151997},{"c":14.1,"h":14.11,"l":14.1,"n":26,"o":14.11,"t":"2026-10-13T18:15:00Z","v":3221,"vw":14.103483},{"c":14.11,"h":14.11,"l":14.05,"n":27,"o":14.06,"t":"2026-10-13T18:45:00Z","v":2045,"vw":14.071333},{"c":14.14,"h":14.14,"l":14.12,"n":21,"o":14.13,"t":"2026-10-13T19:15:00Z","v":1587,"vw":14.129217},{"c":14.18,"h":14.19,"l":14.15,"n":57,"o":14.15,"t":"2026-10-13T19:30:00Z","v":11796,"vw":14.179404},{"c":14.17,"h":14.24,"l":14.165,"n":129,"o":14.18,"t":"2026-10-13T19:45:00Z","v":24622,"vw":14.204612},{"c":14.13,"h":14.16,"l":14.13,"n":5,"o":14.16,"t":"2026-10-13T20:00:00Z","v":2023,"vw":14.151836},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-13T20:15:00Z","v":442,"vw":14.12},{"c":14.19,"h":14.23,"l":14.19,"n":2,"o":14.23,"t":"2026-10-14T08:00:00Z","v":800,"vw":14.21},{"c":14.06,"h":14.15,"l":14.04,"n":9,"o":14.15,"t":"2026-10-14T12:30:00Z","v":2782,"vw":14.119848},{"c":14.005,"h":14.02,"l":14.005,"n":2,"o":14.02,"t":"2026-10-14T12:45:00Z","v":700,"vw":14.013571},{"c":14.02,"h":14.02,"l":14.01,"n":3,"o":14.01,"t":"2026-10-14T13:00:00Z","v":1764,"vw":14.010568},{"c":14.005,"h":14.02,"l":14.005,"n":2,"o":14.02,"t":"2026-10-14T13:15:00Z","v":800,"vw":14.0125},{"c":13.84,"h":13.87,"l":13.84,"n":31,"o":13.87,"t":"2026-10-14T13:30:00Z","v":3292,"vw":13.850687},{"c":13.6691,"h":13.85,"l":13.6691,"n":106,"o":13.8391,"t":"2026-10-14T13:45:00Z","v":24990,"vw":13.826435},{"c":13.75,"h":13.76,"l":13.67,"n":54,"o":13.68,"t":"2026-10-14T14:00:00Z","v":12339,"vw":13.731653},{"c":13.79,"h":13.79,"l":13.76,"n":6,"o":13.78,"t":"2026-10-14T14:15:00Z","v":1426,"vw":13.769286},{"c":13.84,"h":13.84,"l":13.79,"n":18,"o":13.8,"t":"2026-10-14T14:30:00Z","v":2680,"vw":13.801537},{"c":13.85,"h":13.8809,"l":13.83,"n":23,"o":13.83,"t":"2026-10-14T14:45:00Z","v":4430,"vw":13.858462},{"c":13.79,"h":13.855,"l":13.79,"n":12,"o":13.855,"t":"2026-10-14T15:00:00Z","v":1387,"vw":13.821432},{"c":13.83,"h":13.83,"l":13.8001,"n":2,"o":13.8001,"t":"2026-10-14T15:15:00Z","v":600,"vw":13.805083},{"c":13.76,"h":13.76,"l":13.75,"n":5,"o":13.75,"t":"2026-10-14T15:30:00Z","v":331,"vw":13.756667},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-14T15:45:00Z","v":130,"vw":13.73},{"c":13.71,"h":13.75,"l":13.71,"n":11,"o":13.73,"t":"2026-10-14T16:00:00Z","v":2359,"vw":13.722324},{"c":13.66,"h":13.69,"l":13.66,"n":20,"o":13.69,"t":"2026-10-14T16:15:00Z","v":3209,"vw":13.68897},{"c":13.75,"h":13.75,"l":13.73,"n":5,"o":13.73,"t":"2026-10-14T16:30:00Z","v":3000,"vw":13.740667},{"c":13.76,"h":13.76,"l":13.74,"n":2,"o":13.74,"t":"2026-10-14T16:45:00Z","v":300,"vw":13.746667},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-14T17:00:00Z","v":1400,"vw":13.78},{"c":13.75,"h":13.79,"l":13.75,"n":11,"o":13.765,"t":"2026-10-14T17:15:00Z","v":3168,"vw":13.785572},{"c":13.71,"h":13.77,"l":13.71,"n":11,"o":13.77,"t":"2026-10-14T17:30:00Z","v":2364,"vw":13.750909},{"c":13.68,"h":13.71,"l":13.68,"n":12,"o":13.7,"t":"2026-10-14T17:45:00Z","v":1241,"vw":13.687273},{"c":13.66,"h":13.67,"l":13.66,"n":4,"o":13.67,"t":"2026-10-14T18:00:00Z","v":453,"vw":13.667009},{"c":13.6599,"h":13.67,"l":13.6599,"n":18,"o":13.67,"t":"2026-10-14T18:15:00Z","v":3968,"vw":13.661421},{"c":13.64,"h":13.65,"l":13.64,"n":9,"o":13.64,"t":"2026-10-14T18:30:00Z","v":1300,"vw":13.6462},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-14T18:45:00Z","v":197,"vw":13.65},{"c":13.67,"h":13.67,"l":13.64,"n":5,"o":13.64,"t":"2026-10-14T19:00:00Z","v":2733,"vw":13.642457},{"c":13.68,"h":13.68,"l":13.67,"n":4,"o":13.67,"t":"2026-10-14T19:15:00Z","v":674,"vw":13.672968},{"c":13.73,"h":13.73,"l":13.71,"n":23,"o":13.72,"t":"2026-10-14T19:30:00Z","v":5600,"vw":13.725495},{"c":13.8,"h":13.8,"l":13.7,"n":178,"o":13.72,"t":"2026-10-14T19:45:00Z","v":66535,"vw":13.724596},{"c":13.78,"h":13.8,"l":13.775,"n":10,"o":13.8,"t":"2026-10-14T20:00:00Z","v":12028,"vw":13.782551},{"c":13.76,"h":13.76,"l":13.75,"n":6,"o":13.75,"t":"2026-10-14T20:15:00Z","v":7700,"vw":13.758442},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-14T22:00:00Z","v":3000,"vw":13.75},{"c":13.485,"h":13.49,"l":13.48,"n":5,"o":13.49,"t":"2026-10-15T08:15:00Z","v":3600,"vw":13.485833},{"c":13.525,"h":13.525,"l":13.525,"n":1,"o":13.525,"t":"2026-10-15T09:15:00Z","v":500,"vw":13.525},{"c":13.495,"h":13.495,"l":13.495,"n":2,"o":13.495,"t":"2026-10-15T09:30:00Z","v":191,"vw":13.495},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-15T12:45:00Z","v":200,"vw":13.6},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-15T13:15:00Z","v":600,"vw":13.51},{"c":13.45,"h":13.46,"l":13.32,"n":67,"o":13.32,"t":"2026-10-15T13:30:00Z","v":9595,"vw":13.399257},{"c":13.36,"h":13.42,"l":13.35,"n":41,"o":13.35,"t":"2026-10-15T13:45:00Z","v":7778,"vw":13.370942},{"c":13.26,"h":13.34,"l":13.25,"n":35,"o":13.29,"t":"2026-10-15T14:00:00Z","v":8342,"vw":13.2875},{"c":13.31,"h":13.31,"l":13.27,"n":27,"o":13.27,"t":"2026-10-15T14:15:00Z","v":7859,"vw":13.301717},{"c":13.5,"h":13.5,"l":13.335,"n":63,"o":13.35,"t":"2026-10-15T14:30:00Z","v":10953,"vw":13.429513},{"c":13.5,"h":13.51,"l":13.48,"n":22,"o":13.48,"t":"2026-10-15T14:45:00Z","v":6307,"vw":13.496503},{"c":13.5624,"h":13.5624,"l":13.53,"n":23,"o":13.53,"t":"2026-10-15T15:00:00Z","v":9101,"vw":13.549167},{"c":13.6,"h":13.6,"l":13.56,"n":34,"o":13.595,"t":"2026-10-15T15:15:00Z","v":7955,"vw":13.590882},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T15:30:00Z","v":200,"vw":13.6},{"c":13.57,"h":13.57,"l":13.55,"n":6,"o":13.56,"t":"2026-10-15T15:45:00Z","v":460,"vw":13.5625},{"c":13.49,"h":13.57,"l":13.49,"n":11,"o":13.57,"t":"2026-10-15T16:00:00Z","v":3800,"vw":13.51},{"c":13.45,"h":13.49,"l":13.45,"n":3,"o":13.49,"t":"2026-10-15T16:15:00Z","v":2400,"vw":13.473333},{"c":13.42,"h":13.43,"l":13.42,"n":2,"o":13.43,"t":"2026-10-15T16:30:00Z","v":1200,"vw":13.420833},{"c":13.46,"h":13.46,"l":13.44,"n":3,"o":13.44,"t":"2026-10-15T16:45:00Z","v":320,"vw":13.446667},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-15T17:00:00Z","v":300,"vw":13.47},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-15T17:30:00Z","v":100,"vw":13.49},{"c":13.52,"h":13.54,"l":13.51,"n":18,"o":13.53,"t":"2026-10-15T17:45:00Z","v":3128,"vw":13.52445},{"c":13.46,"h":13.48,"l":13.46,"n":3,"o":13.48,"t":"2026-10-15T18:00:00Z","v":303,"vw":13.466667},{"c":13.45,"h":13.46,"l":13.45,"n":8,"o":13.46,"t":"2026-10-15T18:15:00Z","v":944,"vw":13.455556},{"c":13.44,"h":13.46,"l":13.44,"n":6,"o":13.46,"t":"2026-10-15T18:30:00Z","v":1568,"vw":13.443531},{"c":13.52,"h":13.52,"l":13.48,"n":7,"o":13.48,"t":"2026-10-15T18:45:00Z","v":1949,"vw":13.516842},{"c":13.55,"h":13.55,"l":13.52,"n":8,"o":13.52,"t":"2026-10-15T19:00:00Z","v":701,"vw":13.537143},{"c":13.6,"h":13.6,"l":13.59,"n":7,"o":13.59,"t":"2026-10-15T19:15:00Z","v":481,"vw":13.593333},{"c":13.61,"h":13.61,"l":13.56,"n":17,"o":13.57,"t":"2026-10-15T19:30:00Z","v":9308,"vw":13.563835},{"c":13.56,"h":13.61,"l":13.56,"n":101,"o":13.61,"t":"2026-10-15T19:45:00Z","v":35767,"vw":13.581812},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T20:15:00Z","v":400,"vw":13.55},{"c":14.35,"h":14.35,"l":14.1,"n":27,"o":14.28,"t":"2026-10-16T08:00:00Z","v":2608,"vw":14.248957},{"c":14.34,"h":14.38,"l":14.31,"n":11,"o":14.38,"t":"2026-10-16T08:15:00Z","v":2598,"vw":14.352206},{"c":14.31,"h":14.32,"l":14.31,"n":6,"o":14.32,"t":"2026-10-16T08:30:00Z","v":3301,"vw":14.312727},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-16T08:45:00Z","v":800,"vw":14.32},{"c":14.41,"h":14.41,"l":14.37,"n":3,"o":14.37,"t":"2026-10-16T09:15:00Z","v":1008,"vw":14.401746},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-16T09:30:00Z","v":200,"vw":14.46},{"c":14.31,"h":14.35,"l":14.31,"n":4,"o":14.35,"t":"2026-10-16T10:00:00Z","v":897,"vw":14.327703},{"c":14.27,"h":14.32,"l":14.27,"n":3,"o":14.32,"t":"2026-10-16T10:15:00Z","v":4000,"vw":14.27625},{"c":14.3,"h":14.33,"l":14.3,"n":4,"o":14.33,"t":"2026-10-16T10:30:00Z","v":1983,"vw":14.322199},{"c":14.21,"h":14.25,"l":14.21,"n":12,"o":14.25,"t":"2026-10-16T10:45:00Z","v":4668,"vw":14.240721},{"c":14.16,"h":14.16,"l":14.06,"n":18,"o":14.16,"t":"2026-10-16T11:00:00Z","v":4584,"vw":14.130667},{"c":14.155,"h":14.155,"l":14.15,"n":4,"o":14.15,"t":"2026-10-16T11:15:00Z","v":1400,"vw":14.151429},{"c":14.08,"h":14.08,"l":14.08,"n":3,"o":14.08,"t":"2026-10-16T11:30:00Z","v":579,"vw":14.08},{"c":14.05,"h":14.1,"l":14.05,"n":17,"o":14.1,"t":"2026-10-16T11:45:00Z","v":7300,"vw":14.069479},{"c":14.16,"h":14.16,"l":14.1,"n":8,"o":14.1,"t":"2026-10-16T12:00:00Z","v":2800,"vw":14.132857},{"c":14.11,"h":14.12,"l":14.11,"n":3,"o":14.12,"t":"2026-10-16T12:15:00Z","v":1600,"vw":14.116875},{"c":14.1,"h":14.14,"l":14.1,"n":9,"o":14.14,"t":"2026-10-16T12:30:00Z","v":2944,"vw":14.125785},{"c":14.1,"h":14.1,"l":14.08,"n":5,"o":14.08,"t":"2026-10-16T12:45:00Z","v":2250,"vw":14.095349},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-16T13:15:00Z","v":200,"vw":14},{"c":13.85,"h":13.92,"l":13.66,"n":198,"o":13.92,"t":"2026-10-16T13:30:00Z","v":18076,"vw":13.816411},{"c":13.72,"h":13.91,"l":13.61,"n":158,"o":13.86,"t":"2026-10-16T13:45:00Z","v":20071,"vw":13.736998},{"c":13.84,"h":13.91,"l":13.74,"n":75,"o":13.82,"t":"2026-10-16T14:00:00Z","v":22494,"vw":13.833512},{"c":13.66,"h":13.82,"l":13.63,"n":54,"o":13.82,"t":"2026-10-16T14:15:00Z","v":14402,"vw":13.680539},{"c":13.6291,"h":13.7,"l":13.62,"n":23,"o":13.62,"t":"2026-10-16T14:30:00Z","v":5104,"vw":13.668131},{"c":13.49,"h":13.65,"l":13.47,"n":102,"o":13.65,"t":"2026-10-16T14:45:00Z","v":23615,"vw":13.531883},{"c":13.46,"h":13.53,"l":13.42,"n":48,"o":13.5,"t":"2026-10-16T15:00:00Z","v":18395,"vw":13.470735},{"c":13.36,"h":13.44,"l":13.36,"n":24,"o":13.43,"t":"2026-10-16T15:15:00Z","v":5429,"vw":13.418303},{"c":13.39,"h":13.395,"l":13.37,"n":14,"o":13.37,"t":"2026-10-16T15:30:00Z","v":1458,"vw":13.388268},{"c":13.36,"h":13.39,"l":13.36,"n":32,"o":13.39,"t":"2026-10-16T15:45:00Z","v":5548,"vw":13.380906},{"c":13.37,"h":13.38,"l":13.31,"n":30,"o":13.32,"t":"2026-10-16T16:00:00Z","v":12066,"vw":13.353178},{"c":13.31,"h":13.37,"l":13.31,"n":10,"o":13.36,"t":"2026-10-16T16:15:00Z","v":6560,"vw":13.353919},{"c":13.28,"h":13.29,"l":13.28,"n":36,"o":13.28,"t":"2026-10-16T16:30:00Z","v":8454,"vw":13.280373},{"c":13.19,"h":13.25,"l":13.19,"n":24,"o":13.25,"t":"2026-10-16T16:45:00Z","v":6275,"vw":13.220507},{"c":13.11,"h":13.19,"l":13.07,"n":23,"o":13.19,"t":"2026-10-16T17:00:00Z","v":9790,"vw":13.114746},{"c":13.1,"h":13.1,"l":13.04,"n":58,"o":13.09,"t":"2026-10-16T17:15:00Z","v":18936,"vw":13.086785},{"c":13.17,"h":13.17,"l":13.1,"n":32,"o":13.13,"t":"2026-10-16T17:30:00Z","v":9374,"vw":13.127642},{"c":13.13,"h":13.13,"l":13.13,"n":10,"o":13.13,"t":"2026-10-16T17:45:00Z","v":3353,"vw":13.13},{"c":13.09,"h":13.12,"l":13.09,"n":17,"o":13.12,"t":"2026-10-16T18:00:00Z","v":6216,"vw":13.108985},{"c":13.06,"h":13.1,"l":13.04,"n":43,"o":13.1,"t":"2026-10-16T18:15:00Z","v":15312,"vw":13.059775},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-16T18:30:00Z","v":2130,"vw":13.02},{"c":13,"h":13.02,"l":12.97,"n":9,"o":13.02,"t":"2026-10-16T18:45:00Z","v":2698,"vw":13.013846},{"c":13.04,"h":13.04,"l":13.04,"n":5,"o":13.04,"t":"2026-10-16T19:00:00Z","v":704,"vw":13.04},{"c":13.08,"h":13.11,"l":13.08,"n":10,"o":13.11,"t":"2026-10-16T19:15:00Z","v":4252,"vw":13.086429},{"c":13.07,"h":13.07,"l":13.03,"n":19,"o":13.05,"t":"2026-10-16T19:30:00Z","v":5868,"vw":13.052842},{"c":13.195,"h":13.22,"l":13.06,"n":224,"o":13.06,"t":"2026-10-16T19:45:00Z","v":107469,"vw":13.187874},{"c":13.19,"h":13.19,"l":13.18,"n":3,"o":13.18,"t":"2026-10-16T20:00:00Z","v":622,"vw":13.183543},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T21:30:00Z","v":100,"vw":13.13},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-19T10:00:00Z","v":1600,"vw":13.23},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-19T10:15:00Z","v":1000,"vw":13.22},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-19T10:30:00Z","v":400,"vw":13.17},{"c":13.12,"h":13.12,"l":13.09,"n":4,"o":13.09,"t":"2026-10-19T11:00:00Z","v":2001,"vw":13.105},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-19T11:30:00Z","v":1250,"vw":13.12},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-19T11:45:00Z","v":563,"vw":13.15},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T12:15:00Z","v":454,"vw":13.2},{"c":13.26,"h":13.26,"l":13.23,"n":3,"o":13.23,"t":"2026-10-19T13:00:00Z","v":2800,"vw":13.237143},{"c":13.26,"h":13.27,"l":13.25,"n":16,"o":13.27,"t":"2026-10-19T13:15:00Z","v":5715,"vw":13.256783},{"c":13.44,"h":13.5,"l":13.28,"n":116,"o":13.34,"t":"2026-10-19T13:30:00Z","v":14603,"vw":13.392144},{"c":13.51,"h":13.56,"l":13.42,"n":86,"o":13.45,"t":"2026-10-19T13:45:00Z","v":15113,"vw":13.509289},{"c":13.635,"h":13.635,"l":13.45,"n":81,"o":13.53,"t":"2026-10-19T14:00:00Z","v":15744,"vw":13.521633},{"c":13.73,"h":13.74,"l":13.58,"n":54,"o":13.64,"t":"2026-10-19T14:15:00Z","v":14094,"vw":13.68029},{"c":13.7,"h":13.735,"l":13.7,"n":20,"o":13.71,"t":"2026-10-19T14:30:00Z","v":3287,"vw":13.708857},{"c":13.74,"h":13.77,"l":13.7199,"n":26,"o":13.77,"t":"2026-10-19T14:45:00Z","v":5668,"vw":13.759528},{"c":13.78,"h":13.79,"l":13.75,"n":13,"o":13.78,"t":"2026-10-19T15:00:00Z","v":2503,"vw":13.769592},{"c":13.83,"h":13.83,"l":13.79,"n":16,"o":13.79,"t":"2026-10-19T15:15:00Z","v":7155,"vw":13.807698},{"c":13.82,"h":13.82,"l":13.805,"n":10,"o":13.81,"t":"2026-10-19T15:30:00Z","v":1353,"vw":13.810485},{"c":13.83,"h":13.83,"l":13.81,"n":20,"o":13.81,"t":"2026-10-19T15:45:00Z","v":5691,"vw":13.816297},{"c":13.79,"h":13.815,"l":13.79,"n":7,"o":13.81,"t":"2026-10-19T16:00:00Z","v":767,"vw":13.80384},{"c":13.82,"h":13.82,"l":13.8,"n":8,"o":13.805,"t":"2026-10-19T16:15:00Z","v":3572,"vw":13.805721},{"c":13.86,"h":13.865,"l":13.81,"n":6,"o":13.81,"t":"2026-10-19T16:30:00Z","v":900,"vw":13.846111},{"c":13.86,"h":13.86,"l":13.84,"n":6,"o":13.86,"t":"2026-10-19T16:45:00Z","v":2974,"vw":13.846973},{"c":13.82,"h":13.85,"l":13.82,"n":5,"o":13.85,"t":"2026-10-19T17:00:00Z","v":715,"vw":13.838532},{"c":13.78,"h":13.8,"l":13.78,"n":2,"o":13.8,"t":"2026-10-19T17:15:00Z","v":1250,"vw":13.7864},{"c":13.85,"h":13.85,"l":13.79,"n":17,"o":13.79,"t":"2026-10-19T17:30:00Z","v":2849,"vw":13.81485},{"c":13.81,"h":13.84,"l":13.81,"n":11,"o":13.84,"t":"2026-10-19T17:45:00Z","v":6300,"vw":13.83384},{"c":13.77,"h":13.81,"l":13.77,"n":7,"o":13.81,"t":"2026-10-19T18:15:00Z","v":1474,"vw":13.790074},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-19T18:30:00Z","v":100,"vw":13.74},{"c":13.85,"h":13.87,"l":13.82,"n":25,"o":13.82,"t":"2026-10-19T18:45:00Z","v":5597,"vw":13.848491},{"c":13.85,"h":13.85,"l":13.84,"n":8,"o":13.845,"t":"2026-10-19T19:00:00Z","v":4150,"vw":13.847831},{"c":13.83,"h":13.85,"l":13.83,"n":7,"o":13.85,"t":"2026-10-19T19:15:00Z","v":388,"vw":13.843333},{"c":13.845,"h":13.86,"l":13.82,"n":15,"o":13.82,"t":"2026-10-19T19:30:00Z","v":3259,"vw":13.840167},{"c":13.82,"h":13.82,"l":13.77,"n":150,"o":13.82,"t":"2026-10-19T19:45:00Z","v":70076,"vw":13.797799},{"c":13.795,"h":13.82,"l":13.795,"n":2,"o":13.82,"t":"2026-10-19T20:00:00Z","v":559,"vw":13.814633},{"c":13.85,"h":13.85,"l":13.8,"n":9,"o":13.8,"t":"2026-10-19T20:30:00Z","v":9514,"vw":13.810852},{"c":13.81,"h":13.81,"l":13.81,"n":3,"o":13.81,"t":"2026-10-19T20:45:00Z","v":770,"vw":13.81},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T22:15:00Z","v":500,"vw":13.82},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-20T08:00:00Z","v":500,"vw":13.78},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-20T09:30:00Z","v":800,"vw":13.84},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-20T10:15:00Z","v":600,"vw":13.82},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-20T10:30:00Z","v":600,"vw":13.79},{"c":13.715,"h":13.715,"l":13.715,"n":2,"o":13.715,"t":"2026-10-20T11:00:00Z","v":800,"vw":13.715},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-20T11:30:00Z","v":600,"vw":13.74},{"c":13.765,"h":13.765,"l":13.765,"n":1,"o":13.765,"t":"2026-10-20T12:00:00Z","v":800,"vw":13.765},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-20T12:15:00Z","v":600,"vw":13.77},{"c":13.88,"h":13.88,"l":13.86,"n":8,"o":13.87,"t":"2026-10-20T13:15:00Z","v":1750,"vw":13.875863},{"c":13.72,"h":13.95,"l":13.67,"n":66,"o":13.95,"t":"2026-10-20T13:30:00Z","v":5968,"vw":13.751779},{"c":13.93,"h":13.93,"l":13.69,"n":57,"o":13.69,"t":"2026-10-20T13:45:00Z","v":7524,"vw":13.778356},{"c":14.1,"h":14.11,"l":13.94,"n":84,"o":13.94,"t":"2026-10-20T14:00:00Z","v":13333,"vw":14.00028},{"c":14.07,"h":14.11,"l":14.07,"n":11,"o":14.11,"t":"2026-10-20T14:15:00Z","v":1835,"vw":14.09118},{"c":14.161,"h":14.161,"l":14.09,"n":42,"o":14.15,"t":"2026-10-20T14:30:00Z","v":7587,"vw":14.123013},{"c":14.2309,"h":14.235,"l":14.17,"n":25,"o":14.18,"t":"2026-10-20T14:45:00Z","v":4781,"vw":14.19511},{"c":14.14,"h":14.23,"l":14.11,"n":49,"o":14.23,"t":"2026-10-20T15:00:00Z","v":11054,"vw":14.194565},{"c":14.11,"h":14.13,"l":14.11,"n":7,"o":14.13,"t":"2026-10-20T15:15:00Z","v":1252,"vw":14.125},{"c":14.07,"h":14.08,"l":14.07,"n":6,"o":14.08,"t":"2026-10-20T15:30:00Z","v":2200,"vw":14.078182},{"c":14.085,"h":14.0894,"l":14.085,"n":3,"o":14.0894,"t":"2026-10-20T15:45:00Z","v":1000,"vw":14.087863},{"c":14.1,"h":14.11,"l":14.09,"n":7,"o":14.11,"t":"2026-10-20T16:00:00Z","v":4400,"vw":14.093409},{"c":14.12,"h":14.12,"l":14.1,"n":3,"o":14.1,"t":"2026-10-20T16:30:00Z","v":2700,"vw":14.101481},{"c":14.09,"h":14.09,"l":14.09,"n":2,"o":14.09,"t":"2026-10-20T16:45:00Z","v":2200,"vw":14.09},{"c":14.08,"h":14.08,"l":14.08,"n":21,"o":14.08,"t":"2026-10-20T17:00:00Z","v":5900,"vw":14.08},{"c":14.115,"h":14.12,"l":14.11,"n":19,"o":14.115,"t":"2026-10-20T17:15:00Z","v":4074,"vw":14.114843},{"c":14.12,"h":14.12,"l":14.11,"n":6,"o":14.11,"t":"2026-10-20T17:30:00Z","v":1443,"vw":14.116579},{"c":14.12,"h":14.12,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T18:00:00Z","v":400,"vw":14.105},{"c":14.13,"h":14.14,"l":14.13,"n":7,"o":14.14,"t":"2026-10-20T18:15:00Z","v":3475,"vw":14.136471},{"c":14.16,"h":14.16,"l":14.16,"n":5,"o":14.16,"t":"2026-10-20T18:30:00Z","v":402,"vw":14.16},{"c":14.1669,"h":14.1669,"l":14.1669,"n":1,"o":14.1669,"t":"2026-10-20T18:45:00Z","v":165,"vw":14.1669},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T19:15:00Z","v":200,"vw":14.15},{"c":14.14,"h":14.15,"l":14.14,"n":9,"o":14.145,"t":"2026-10-20T19:30:00Z","v":4091,"vw":14.140685},{"c":14.07,"h":14.14,"l":14.03,"n":108,"o":14.14,"t":"2026-10-20T19:45:00Z","v":42424,"vw":14.090546},{"c":14.08,"h":14.1,"l":14.06,"n":24,"o":14.07,"t":"2026-10-20T20:00:00Z","v":20469,"vw":14.079342},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T21:15:00Z","v":613,"vw":14.29},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-20T21:30:00Z","v":2400,"vw":14.07},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T22:30:00Z","v":700,"vw":14.35},{"c":14.47,"h":14.47,"l":14.36,"n":4,"o":14.36,"t":"2026-10-21T08:00:00Z","v":1501,"vw":14.451333},{"c":14.53,"h":14.53,"l":14.5,"n":3,"o":14.5,"t":"2026-10-21T08:15:00Z","v":701,"vw":14.504286},{"c":14.37,"h":14.37,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T09:00:00Z","v":1200,"vw":14.365},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-21T10:00:00Z","v":600,"vw":14.3},{"c":14.35,"h":14.36,"l":14.35,"n":2,"o":14.36,"t":"2026-10-21T10:45:00Z","v":500,"vw":14.352},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-21T11:00:00Z","v":761,"vw":14.34},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-21T11:45:00Z","v":600,"vw":14.32},{"c":14.35,"h":14.35,"l":14.29,"n":3,"o":14.29,"t":"2026-10-21T12:00:00Z","v":1246,"vw":14.32},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-21T12:15:00Z","v":680,"vw":14.35},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-21T12:45:00Z","v":600,"vw":14.28},{"c":14.37,"h":14.37,"l":14.36,"n":4,"o":14.36,"t":"2026-10-21T13:00:00Z","v":2101,"vw":14.362857},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-21T13:15:00Z","v":400,"vw":14.45},{"c":14.61,"h":14.61,"l":14.46,"n":93,"o":14.58,"t":"2026-10-21T13:30:00Z","v":12370,"vw":14.567158},{"c":14.74,"h":14.77,"l":14.61,"n":98,"o":14.62,"t":"2026-10-21T13:45:00Z","v":8101,"vw":14.721463},{"c":14.68,"h":14.74,"l":14.63,"n":61,"o":14.74,"t":"2026-10-21T14:00:00Z","v":9585,"vw":14.696053},{"c":14.65,"h":14.65,"l":14.62,"n":16,"o":14.62,"t":"2026-10-21T14:15:00Z","v":2163,"vw":14.62139},{"c":14.5429,"h":14.6351,"l":14.5429,"n":4,"o":14.6351,"t":"2026-10-21T14:30:00Z","v":1403,"vw":14.588448},{"c":14.6,"h":14.68,"l":14.595,"n":14,"o":14.64,"t":"2026-10-21T14:45:00Z","v":2873,"vw":14.626034},{"c":14.66,"h":14.66,"l":14.66,"n":8,"o":14.66,"t":"2026-10-21T15:00:00Z","v":740,"vw":14.66},{"c":14.65,"h":14.68,"l":14.62,"n":6,"o":14.68,"t":"2026-10-21T15:15:00Z","v":1266,"vw":14.648682},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-21T15:30:00Z","v":250,"vw":14.65},{"c":14.705,"h":14.705,"l":14.67,"n":3,"o":14.67,"t":"2026-10-21T15:45:00Z","v":320,"vw":14.681667},{"c":14.67,"h":14.69,"l":14.67,"n":68,"o":14.69,"t":"2026-10-21T16:00:00Z","v":10575,"vw":14.680802},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-21T16:15:00Z","v":165,"vw":14.69},{"c":14.75,"h":14.75,"l":14.73,"n":20,"o":14.73,"t":"2026-10-21T16:30:00Z","v":1906,"vw":14.733848},{"c":14.73,"h":14.73,"l":14.7,"n":5,"o":14.7,"t":"2026-10-21T16:45:00Z","v":366,"vw":14.720596},{"c":14.74,"h":14.74,"l":14.73,"n":8,"o":14.73,"t":"2026-10-21T17:00:00Z","v":904,"vw":14.731935},{"c":14.67,"h":14.68,"l":14.67,"n":2,"o":14.68,"t":"2026-10-21T17:30:00Z","v":200,"vw":14.675},{"c":14.7,"h":14.71,"l":14.695,"n":9,"o":14.695,"t":"2026-10-21T17:45:00Z","v":999,"vw":14.704845},{"c":14.7027,"h":14.7027,"l":14.7027,"n":2,"o":14.7027,"t":"2026-10-21T18:00:00Z","v":144,"vw":14.7027},{"c":14.69,"h":14.7,"l":14.69,"n":4,"o":14.7,"t":"2026-10-21T18:15:00Z","v":761,"vw":14.698571},{"c":14.74,"h":14.74,"l":14.7,"n":3,"o":14.7,"t":"2026-10-21T18:30:00Z","v":1000,"vw":14.719},{"c":14.71,"h":14.71,"l":14.695,"n":18,"o":14.71,"t":"2026-10-21T18:45:00Z","v":4355,"vw":14.707308},{"c":14.625,"h":14.65,"l":14.61,"n":19,"o":14.65,"t":"2026-10-21T19:00:00Z","v":4695,"vw":14.627065},{"c":14.67,"h":14.67,"l":14.64,"n":4,"o":14.65,"t":"2026-10-21T19:15:00Z","v":800,"vw":14.65},{"c":14.66,"h":14.69,"l":14.66,"n":16,"o":14.69,"t":"2026-10-21T19:30:00Z","v":4583,"vw":14.680455},{"c":14.67,"h":14.69,"l":14.61,"n":177,"o":14.67,"t":"2026-10-21T19:45:00Z","v":41075,"vw":14.655003},{"c":14.8177,"h":15.02,"l":14.5,"n":189,"o":14.69,"t":"2026-10-21T20:00:00Z","v":15861,"vw":14.789341},{"c":14.96,"h":14.99,"l":14.92,"n":10,"o":14.95,"t":"2026-10-21T20:15:00Z","v":2574,"vw":14.927083},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-21T20:30:00Z","v":1920,"vw":14.86},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T20:45:00Z","v":110,"vw":14.76},{"c":14.67,"h":14.71,"l":14.67,"n":3,"o":14.71,"t":"2026-10-21T21:00:00Z","v":205,"vw":14.69},{"c":13.87,"h":13.87,"l":13.775,"n":11,"o":13.79,"t":"2026-10-22T08:00:00Z","v":2763,"vw":13.791991},{"c":14.06,"h":14.06,"l":14.06,"n":4,"o":14.06,"t":"2026-10-22T11:00:00Z","v":4546,"vw":14.06},{"c":13.98,"h":13.98,"l":13.98,"n":3,"o":13.98,"t":"2026-10-22T11:15:00Z","v":1801,"vw":13.98},{"c":14.36,"h":14.47,"l":14.13,"n":115,"o":14.28,"t":"2026-10-22T13:30:00Z","v":12793,"vw":14.347461},{"c":14.7,"h":14.75,"l":14.37,"n":252,"o":14.37,"t":"2026-10-22T13:45:00Z","v":28549,"vw":14.529278},{"c":14.65,"h":14.76,"l":14.64,"n":163,"o":14.68,"t":"2026-10-22T14:00:00Z","v":21043,"vw":14.692299},{"c":14.69,"h":14.69,"l":14.6,"n":120,"o":14.65,"t":"2026-10-22T14:15:00Z","v":16269,"vw":14.636352},{"c":14.68,"h":14.75,"l":14.64,"n":98,"o":14.69,"t":"2026-10-22T14:30:00Z","v":11049,"vw":14.699157},{"c":14.64,"h":14.69,"l":14.64,"n":19,"o":14.66,"t":"2026-10-22T14:45:00Z","v":4608,"vw":14.652614},{"c":14.47,"h":14.7009,"l":14.41,"n":75,"o":14.68,"t":"2026-10-22T15:00:00Z","v":10189,"vw":14.508203},{"c":14.56,"h":14.66,"l":14.47,"n":91,"o":14.47,"t":"2026-10-22T15:15:00Z","v":15821,"vw":14.581449},{"c":14.53,"h":14.53,"l":14.47,"n":46,"o":14.505,"t":"2026-10-22T15:30:00Z","v":7852,"vw":14.489394},{"c":14.53,"h":14.53,"l":14.5,"n":6,"o":14.5,"t":"2026-10-22T15:45:00Z","v":1027,"vw":14.513},{"c":14.44,"h":14.52,"l":14.39,"n":16,"o":14.52,"t":"2026-10-22T16:00:00Z","v":1304,"vw":14.4525},{"c":14.44,"h":14.44,"l":14.41,"n":18,"o":14.43,"t":"2026-10-22T16:15:00Z","v":2639,"vw":14.425385},{"c":14.41,"h":14.41,"l":14.37,"n":5,"o":14.37,"t":"2026-10-22T16:30:00Z","v":1986,"vw":14.380694},{"c":14.35,"h":14.35,"l":14.31,"n":16,"o":14.35,"t":"2026-10-22T16:45:00Z","v":2767,"vw":14.31963},{"c":14.28,"h":14.31,"l":14.28,"n":4,"o":14.31,"t":"2026-10-22T17:00:00Z","v":825,"vw":14.28375},{"c":14.28,"h":14.29,"l":14.28,"n":8,"o":14.29,"t":"2026-10-22T17:15:00Z","v":2579,"vw":14.288061},{"c":14.27,"h":14.3,"l":14.27,"n":7,"o":14.3,"t":"2026-10-22T17:30:00Z","v":2604,"vw":14.295385},{"c":14.29,"h":14.32,"l":14.29,"n":3,"o":14.32,"t":"2026-10-22T17:45:00Z","v":2300,"vw":14.291304},{"c":14.27,"h":14.28,"l":14.26,"n":13,"o":14.28,"t":"2026-10-22T18:00:00Z","v":3637,"vw":14.266111},{"c":14.28,"h":14.34,"l":14.28,"n":4,"o":14.34,"t":"2026-10-22T18:15:00Z","v":918,"vw":14.313769},{"c":14.19,"h":14.2,"l":14.19,"n":6,"o":14.2,"t":"2026-10-22T18:30:00Z","v":804,"vw":14.191429},{"c":14.175,"h":14.1839,"l":14.175,"n":8,"o":14.18,"t":"2026-10-22T18:45:00Z","v":1824,"vw":14.180497},{"c":14.23,"h":14.23,"l":14.145,"n":14,"o":14.145,"t":"2026-10-22T19:00:00Z","v":3042,"vw":14.164257},{"c":14.23,"h":14.28,"l":14.21,"n":78,"o":14.27,"t":"2026-10-22T19:30:00Z","v":23043,"vw":14.252758},{"c":14.125,"h":14.41,"l":14.12,"n":362,"o":14.23,"t":"2026-10-22T19:45:00Z","v":105150,"vw":14.22044},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-22T20:00:00Z","v":847,"vw":14.13},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-22T20:30:00Z","v":500,"vw":14.06},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-22T20:45:00Z","v":3000,"vw":14.05},{"c":14.04,"h":14.09,"l":14.04,"n":19,"o":14.09,"t":"2026-10-22T21:15:00Z","v":10000,"vw":14.0662}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":20.005080787928495,"iv":0.8860819732980171,"gamma":0.05015164688643494,"theta":-0.010786334269056367,"vega":0.006931269586740111,"rho":0.0009666905522787948,"breakevenPct":43.554706466727175},{"delta":0.15,"premium":0.18831110896118455,"strike":17.467555641552618,"iv":0.6699360261581137,"gamma":0.08873988197527914,"theta":-0.010841437485779096,"vega":0.009187849089881349,"rho":0.0014720995142641728,"breakevenPct":25.75403668457125},{"delta":0.2,"premium":0.2396672524191467,"strike":16.471103301078045,"iv":0.5898267387791136,"gamma":0.12047866388137034,"theta":-0.01145708001893524,"vega":0.010977960317305658,"rho":0.0019709374672094177,"breakevenPct":19.022582289866033},{"delta":0.25,"premium":0.3032214028202597,"strike":15.858892985898702,"iv":0.5520075494555244,"gamma":0.14456965609935885,"theta":-0.01223372652431487,"vega":0.012426207693414421,"rho":0.0024653263534270397,"breakevenPct":15.114774848425647},{"delta":0.3,"premium":0.37949964313097917,"strike":15.477501784345105,"iv":0.540148069235487,"gamma":0.16048011076216576,"theta":-0.012973634817247875,"vega":0.013480289534704643,"rho":0.002955870829514692,"breakevenPct":12.941605608804013},{"delta":0.35,"premium":0.4557778834416987,"strike":15.096110582791507,"iv":0.5282885890154494,"gamma":0.17639056542497267,"theta":-0.013713543110180882,"vega":0.014534371375994865,"rho":0.003446415305602344,"breakevenPct":10.768436369182377},{"delta":0.4,"premium":0.5761357490535426,"strike":14.797728501892914,"iv":0.539034234721471,"gamma":0.1780334234721471,"theta":-0.014486587344510546,"vega":0.014982044348296376,"rho":0.003908385804787186,"breakevenPct":9.500457627823774},{"delta":0.45,"premium":0.7113439697133586,"strike":14.527312060573284,"iv":0.5573955110870741,"gamma":0.17486955110870742,"theta":-0.015270795024337478,"vega":0.015225419145484045,"rho":0.004360729776994074,"breakevenPct":8.53743611315272},{"delta":0.5,"premium":0.8465521903731748,"strike":14.256895619253651,"iv":0.5757567874526771,"gamma":0.1717056787452677,"theta":-0.016055002704164413,"vega":0.015468793942671713,"rho":0.004813073749200963,"breakevenPct":7.574414598481665},{"delta":0.55,"premium":0.9837599024984767,"strike":13.984765386959172,"iv":0.5933066422912857,"gamma":0.16832065813528335,"theta":-0.016771054235222425,"vega":0.015666483851310174,"rho":0.005263928400913699,"breakevenPct":6.613427987590087},{"delta":0.6,"premium":1.1589579524680071,"strike":13.680073126142595,"iv":0.5954394881170018,"gamma":0.16073382084095064,"theta":-0.016192138939670933,"vega":0.01499616087751371,"rho":0.005686485963237527,"breakevenPct":5.6911045485085765},{"delta":0.65,"premium":1.3341560024375383,"strike":13.37538086532602,"iv":0.5975723339427178,"gamma":0.1531469835466179,"theta":-0.015613223644119439,"vega":0.014325837903717244,"rho":0.0061090435255613555,"breakevenPct":4.768781109427065},{"delta":0.7,"premium":1.5093540524070685,"strike":13.070688604509446,"iv":0.5997051797684338,"gamma":0.14556014625228522,"theta":-0.015034308348567947,"vega":0.01365551492992078,"rho":0.006531601087885183,"breakevenPct":3.8464576703455555},{"delta":0.75,"premium":1.871576354679803,"strike":12.62167487684729,"iv":0.6459773399014778,"gamma":0.12499724137931037,"theta":-0.014635172413793104,"vega":0.012402857142857143,"rho":0.006812021881746625,"breakevenPct":3.22828512483686},{"delta":0.8,"premium":2.2902955665024636,"strike":12.129064039408867,"iv":0.7055832512315271,"gamma":0.10051448275862068,"theta":-0.014290344827586208,"vega":0.010974285714285714,"rho":0.00704950552680172,"breakevenPct":2.7019914950949526},{"delta":0.85,"premium":3.08735294117647,"strike":11.276470588235295,"iv":0.8520141176470588,"gamma":0.07022352941176471,"theta":-0.014344705882352942,"vega":0.00915294117647059,"rho":0.006989737151725572,"breakevenPct":2.306435394670694},{"delta":0.9,"premium":4.292127071823205,"strike":10.008287292817679,"iv":1.072078729281768,"gamma":0.041364917127071806,"theta":-0.013705801104972375,"vega":0.006914088397790053,"rho":0.00660384520263113,"breakevenPct":1.854803166957874}],"put":[{"delta":0.1,"premium":0.175,"strike":10.648025391718877,"iv":0.8547964972110494,"gamma":0.05305485477834995,"theta":-0.009949987550451164,"vega":0.006919224607733515,"rho":-0.0012820208411051612,"breakevenPct":25.405802053284358},{"delta":0.15,"premium":0.22827778230668078,"strike":11.710370430755743,"iv":0.6877424333399726,"gamma":0.08654161323227566,"theta":-0.010465609551296695,"vega":0.009149293415898084,"rho":-0.0018909032188260575,"breakevenPct":18.218713330134875},{"delta":0.2,"premium":0.27692096597145993,"strike":12.3589462129528,"iv":0.593168605927552,"gamma":0.12217497255762898,"theta":-0.010656421514818881,"vega":0.010940944017563119,"rho":-0.0025012327866594892,"breakevenPct":13.945689124064527},{"delta":0.25,"premium":0.3180845225027442,"strike":12.907793633369923,"iv":0.5053530186608123,"gamma":0.16021009879253567,"theta":-0.01043688254665203,"vega":0.012532601536772776,"rho":-0.003109922269799268,"breakevenPct":10.329707187555695},{"delta":0.3,"premium":0.4094670050761421,"strike":13.211167512690356,"iv":0.4898397969543147,"gamma":0.1748566497461929,"theta":-0.01082233502538071,"vega":0.01341238578680203,"rho":-0.003747189900983221,"breakevenPct":8.819796954314711},{"delta":0.35,"premium":0.510989847715736,"strike":13.46497461928934,"iv":0.48892609137055837,"gamma":0.1847805076142132,"theta":-0.01132994923857868,"vega":0.014148426395939086,"rho":-0.004390228119753016,"breakevenPct":7.735151199618196},{"delta":0.4,"premium":0.61251269035533,"strike":13.718781725888325,"iv":0.488012385786802,"gamma":0.1947043654822335,"theta":-0.01183756345177665,"vega":0.014884467005076141,"rho":-0.005033266338522812,"breakevenPct":6.650505444921679},{"delta":0.45,"premium":0.7140355329949237,"strike":13.97258883248731,"iv":0.4870986802030457,"gamma":0.2046282233502538,"theta":-0.01234517766497462,"vega":0.015620507614213196,"rho":-0.005676304557292608,"breakevenPct":5.565859690225164},{"delta":0.5,"premium":0.8307110609480812,"strike":14.201354401805869,"iv":0.47556306997742664,"gamma":0.20674704288939053,"theta":-0.011795936794582393,"vega":0.015397968397291196,"rho":-0.00632791083103084,"breakevenPct":4.76749757223797},{"delta":0.55,"premium":0.9492212189616254,"strike":14.427088036117382,"iv":0.4627413995485327,"gamma":0.2079208577878104,"theta":-0.011118735891647854,"vega":0.015059367945823927,"rho":-0.0069805544925903625,"breakevenPct":4.003797598605717},{"delta":0.6,"premium":1.0677313769751693,"strike":14.652821670428894,"iv":0.44991972911963884,"gamma":0.20909467268623025,"theta":-0.010441534988713318,"vega":0.014720767494356659,"rho":-0.007633198154149885,"breakevenPct":3.2400976249734645},{"delta":0.65,"premium":1.1862415349887134,"strike":14.878555304740406,"iv":0.4370980586907449,"gamma":0.2102684875846501,"theta":-0.00976433408577878,"vega":0.014382167042889391,"rho":-0.008285841815709408,"breakevenPct":2.4763976513412107},{"delta":0.7,"premium":1.3814310344827587,"strike":15.159310344827587,"iv":0.43469255172413795,"gamma":0.20019434482758622,"theta":-0.008969862068965518,"vega":0.013578689655172414,"rho":-0.008993522106685204,"breakevenPct":1.8669564790254378},{"delta":0.75,"premium":1.6659137931034487,"strike":15.504137931034483,"iv":0.44441668965517245,"gamma":0.17702193103448274,"theta":-0.008038827586206896,"vega":0.012233862068965515,"rho":-0.009765292671743158,"breakevenPct":1.4371500147362126},{"delta":0.8,"premium":1.9503965517241386,"strike":15.84896551724138,"iv":0.4541408275862069,"gamma":0.15384951724137927,"theta":-0.0071077931034482745,"vega":0.010889034482758618,"rho":-0.010537063236801111,"breakevenPct":1.0073435504469876}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":20.005080787928495,"iv":0.8860819732980171,"gamma":0.05015164688643494,"theta":-0.010786334269056367,"vega":0.006931269586740111,"rho":0.0009666905522787948,"breakevenPct":43.554706466727175},{"delta":0.15,"premium":0.18831110896118455,"strike":17.467555641552618,"iv":0.6699360261581137,"gamma":0.08873988197527914,"theta":-0.010841437485779096,"vega":0.009187849089881349,"rho":0.0014720995142641728,"breakevenPct":25.75403668457125},{"delta":0.2,"premium":0.2396672524191467,"strike":16.471103301078045,"iv":0.5898267387791136,"gamma":0.12047866388137034,"theta":-0.01145708001893524,"vega":0.010977960317305658,"rho":0.0019709374672094177,"breakevenPct":19.022582289866033},{"delta":0.25,"premium":0.3032214028202597,"strike":15.858892985898702,"iv":0.5520075494555244,"gamma":0.14456965609935885,"theta":-0.01223372652431487,"vega":0.012426207693414421,"rho":0.0024653263534270397,"breakevenPct":15.114774848425647},{"delta":0.3,"premium":0.37949964313097917,"strike":15.477501784345105,"iv":0.540148069235487,"gamma":0.16048011076216576,"theta":-0.012973634817247875,"vega":0.013480289534704643,"rho":0.002955870829514692,"breakevenPct":12.941605608804013},{"delta":0.35,"premium":0.4557778834416987,"strike":15.096110582791507,"iv":0.5282885890154494,"gamma":0.17639056542497267,"theta":-0.013713543110180882,"vega":0.014534371375994865,"rho":0.003446415305602344,"breakevenPct":10.768436369182377},{"delta":0.4,"premium":0.5761357490535426,"strike":14.797728501892914,"iv":0.539034234721471,"gamma":0.1780334234721471,"theta":-0.014486587344510546,"vega":0.014982044348296376,"rho":0.003908385804787186,"breakevenPct":9.500457627823774},{"delta":0.45,"premium":0.7113439697133586,"strike":14.527312060573284,"iv":0.5573955110870741,"gamma":0.17486955110870742,"theta":-0.015270795024337478,"vega":0.015225419145484045,"rho":0.004360729776994074,"breakevenPct":8.53743611315272},{"delta":0.5,"premium":0.8465521903731748,"strike":14.256895619253651,"iv":0.5757567874526771,"gamma":0.1717056787452677,"theta":-0.016055002704164413,"vega":0.015468793942671713,"rho":0.004813073749200963,"breakevenPct":7.574414598481665},{"delta":0.55,"premium":0.9837599024984767,"strike":13.984765386959172,"iv":0.5933066422912857,"gamma":0.16832065813528335,"theta":-0.016771054235222425,"vega":0.015666483851310174,"rho":0.005263928400913699,"breakevenPct":6.613427987590087},{"delta":0.6,"premium":1.1589579524680071,"strike":13.680073126142595,"iv":0.5954394881170018,"gamma":0.16073382084095064,"theta":-0.016192138939670933,"vega":0.01499616087751371,"rho":0.005686485963237527,"breakevenPct":5.6911045485085765},{"delta":0.65,"premium":1.3341560024375383,"strike":13.37538086532602,"iv":0.5975723339427178,"gamma":0.1531469835466179,"theta":-0.015613223644119439,"vega":0.014325837903717244,"rho":0.0061090435255613555,"breakevenPct":4.768781109427065},{"delta":0.7,"premium":1.5093540524070685,"strike":13.070688604509446,"iv":0.5997051797684338,"gamma":0.14556014625228522,"theta":-0.015034308348567947,"vega":0.01365551492992078,"rho":0.006531601087885183,"breakevenPct":3.8464576703455555},{"delta":0.75,"premium":1.871576354679803,"strike":12.62167487684729,"iv":0.6459773399014778,"gamma":0.12499724137931037,"theta":-0.014635172413793104,"vega":0.012402857142857143,"rho":0.006812021881746625,"breakevenPct":3.22828512483686},{"delta":0.8,"premium":2.2902955665024636,"strike":12.129064039408867,"iv":0.7055832512315271,"gamma":0.10051448275862068,"theta":-0.014290344827586208,"vega":0.010974285714285714,"rho":0.00704950552680172,"breakevenPct":2.7019914950949526},{"delta":0.85,"premium":3.08735294117647,"strike":11.276470588235295,"iv":0.8520141176470588,"gamma":0.07022352941176471,"theta":-0.014344705882352942,"vega":0.00915294117647059,"rho":0.006989737151725572,"breakevenPct":2.306435394670694},{"delta":0.9,"premium":4.292127071823205,"strike":10.008287292817679,"iv":1.072078729281768,"gamma":0.041364917127071806,"theta":-0.013705801104972375,"vega":0.006914088397790053,"rho":0.00660384520263113,"breakevenPct":1.854803166957874}],"put":[{"delta":0.1,"premium":0.175,"strike":10.648025391718877,"iv":0.8547964972110494,"gamma":0.05305485477834995,"theta":-0.009949987550451164,"vega":0.006919224607733515,"rho":-0.0012820208411051612,"breakevenPct":25.405802053284358},{"delta":0.15,"premium":0.22827778230668078,"strike":11.710370430755743,"iv":0.6877424333399726,"gamma":0.08654161323227566,"theta":-0.010465609551296695,"vega":0.009149293415898084,"rho":-0.0018909032188260575,"breakevenPct":18.218713330134875},{"delta":0.2,"premium":0.27692096597145993,"strike":12.3589462129528,"iv":0.593168605927552,"gamma":0.12217497255762898,"theta":-0.010656421514818881,"vega":0.010940944017563119,"rho":-0.0025012327866594892,"breakevenPct":13.945689124064527},{"delta":0.25,"premium":0.3180845225027442,"strike":12.907793633369923,"iv":0.5053530186608123,"gamma":0.16021009879253567,"theta":-0.01043688254665203,"vega":0.012532601536772776,"rho":-0.003109922269799268,"breakevenPct":10.329707187555695},{"delta":0.3,"premium":0.4094670050761421,"strike":13.211167512690356,"iv":0.4898397969543147,"gamma":0.1748566497461929,"theta":-0.01082233502538071,"vega":0.01341238578680203,"rho":-0.003747189900983221,"breakevenPct":8.819796954314711},{"delta":0.35,"premium":0.510989847715736,"strike":13.46497461928934,"iv":0.48892609137055837,"gamma":0.1847805076142132,"theta":-0.01132994923857868,"vega":0.014148426395939086,"rho":-0.004390228119753016,"breakevenPct":7.735151199618196},{"delta":0.4,"premium":0.61251269035533,"strike":13.718781725888325,"iv":0.488012385786802,"gamma":0.1947043654822335,"theta":-0.01183756345177665,"vega":0.014884467005076141,"rho":-0.005033266338522812,"breakevenPct":6.650505444921679},{"delta":0.45,"premium":0.7140355329949237,"strike":13.97258883248731,"iv":0.4870986802030457,"gamma":0.2046282233502538,"theta":-0.01234517766497462,"vega":0.015620507614213196,"rho":-0.005676304557292608,"breakevenPct":5.565859690225164},{"delta":0.5,"premium":0.8307110609480812,"strike":14.201354401805869,"iv":0.47556306997742664,"gamma":0.20674704288939053,"theta":-0.011795936794582393,"vega":0.015397968397291196,"rho":-0.00632791083103084,"breakevenPct":4.76749757223797},{"delta":0.55,"premium":0.9492212189616254,"strike":14.427088036117382,"iv":0.4627413995485327,"gamma":0.2079208577878104,"theta":-0.011118735891647854,"vega":0.015059367945823927,"rho":-0.0069805544925903625,"breakevenPct":4.003797598605717},{"delta":0.6,"premium":1.0677313769751693,"strike":14.652821670428894,"iv":0.44991972911963884,"gamma":0.20909467268623025,"theta":-0.010441534988713318,"vega":0.014720767494356659,"rho":-0.007633198154149885,"breakevenPct":3.2400976249734645},{"delta":0.65,"premium":1.1862415349887134,"strike":14.878555304740406,"iv":0.4370980586907449,"gamma":0.2102684875846501,"theta":-0.00976433408577878,"vega":0.014382167042889391,"rho":-0.008285841815709408,"breakevenPct":2.4763976513412107},{"delta":0.7,"premium":1.3814310344827587,"strike":15.159310344827587,"iv":0.43469255172413795,"gamma":0.20019434482758622,"theta":-0.008969862068965518,"vega":0.013578689655172414,"rho":-0.008993522106685204,"breakevenPct":1.8669564790254378},{"delta":0.75,"premium":1.6659137931034487,"strike":15.504137931034483,"iv":0.44441668965517245,"gamma":0.17702193103448274,"theta":-0.008038827586206896,"vega":0.012233862068965515,"rho":-0.009765292671743158,"breakevenPct":1.4371500147362126},{"delta":0.8,"premium":1.9503965517241386,"strike":15.84896551724138,"iv":0.4541408275862069,"gamma":0.15384951724137927,"theta":-0.0071077931034482745,"vega":0.010889034482758618,"rho":-0.010537063236801111,"breakevenPct":1.0073435504469876}]}},"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"}}