{"symbol":"UBRL","url":"https://intraalpha.com/companies/UBRL","capturedAt":"2026-10-22T22:07:40.287Z","state":"partial","quote":{"symbol":"UBRL","last_price":12.7,"prev_close":12.42,"regular_close":12.86,"change":0.28,"change_pct":2.2544,"regular_change":0.44,"regular_change_pct":3.5427,"extended_change":-0.16,"extended_change_pct":-1.2442,"bid":12.76,"ask":12.98,"bid_size":500,"ask_size":2000,"volume":126549,"vwap":12.675415,"open":12.23,"high":12.92,"low":12.21,"close":12.86,"trade_count":698,"last_trade_at":"2026-10-22T21:13:56.983095203Z","last_quote_at":"2026-10-22T22:00:01.002933479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:33.877104042-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.340Z","bars":[{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-15T08:20:00Z","v":185,"vw":12.93},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-15T09:05:00Z","v":158,"vw":12.87},{"c":12.843,"h":12.843,"l":12.843,"n":1,"o":12.843,"t":"2026-10-15T09:30:00Z","v":100,"vw":12.843},{"c":12.853,"h":12.853,"l":12.853,"n":1,"o":12.853,"t":"2026-10-15T09:35:00Z","v":100,"vw":12.853},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-15T11:25:00Z","v":250,"vw":12.81},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-15T12:20:00Z","v":220,"vw":12.88},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T12:25:00Z","v":297,"vw":12.9},{"c":12.8417,"h":12.8417,"l":12.8417,"n":1,"o":12.8417,"t":"2026-10-15T12:30:00Z","v":100,"vw":12.8417},{"c":12.92,"h":12.93,"l":12.9,"n":8,"o":12.93,"t":"2026-10-15T13:15:00Z","v":1700,"vw":12.910904},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-15T13:20:00Z","v":400,"vw":12.87},{"c":13,"h":13,"l":12.93,"n":6,"o":12.95,"t":"2026-10-15T13:25:00Z","v":1558,"vw":12.97006},{"c":13.132,"h":13.1487,"l":12.88,"n":27,"o":12.88,"t":"2026-10-15T13:30:00Z","v":6692,"vw":13.055792},{"c":13.1968,"h":13.2591,"l":13.15,"n":37,"o":13.18,"t":"2026-10-15T13:35:00Z","v":14698,"vw":13.204072},{"c":13.005,"h":13.25,"l":13.005,"n":16,"o":13.19,"t":"2026-10-15T13:40:00Z","v":1619,"vw":13.164578},{"c":13.1799,"h":13.1799,"l":12.9859,"n":21,"o":12.9859,"t":"2026-10-15T13:45:00Z","v":3310,"vw":13.096735},{"c":13.0942,"h":13.2343,"l":13.0942,"n":5,"o":13.2343,"t":"2026-10-15T13:50:00Z","v":371,"vw":13.17968},{"c":13.1101,"h":13.14,"l":13.1101,"n":4,"o":13.1399,"t":"2026-10-15T13:55:00Z","v":403,"vw":13.131894},{"c":13.32,"h":13.32,"l":13.16,"n":21,"o":13.16,"t":"2026-10-15T14:00:00Z","v":1719,"vw":13.269477},{"c":13.2401,"h":13.3434,"l":13.2401,"n":16,"o":13.32,"t":"2026-10-15T14:05:00Z","v":1419,"vw":13.302671},{"c":13.298,"h":13.3296,"l":13.2104,"n":25,"o":13.3,"t":"2026-10-15T14:10:00Z","v":4561,"vw":13.254455},{"c":13.2794,"h":13.31,"l":13.2794,"n":12,"o":13.31,"t":"2026-10-15T14:15:00Z","v":1575,"vw":13.289733},{"c":13.21,"h":13.21,"l":13.1503,"n":8,"o":13.19,"t":"2026-10-15T14:20:00Z","v":4570,"vw":13.185897},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-15T14:25:00Z","v":370,"vw":13.23},{"c":13.28,"h":13.28,"l":13.2682,"n":8,"o":13.2682,"t":"2026-10-15T14:30:00Z","v":1089,"vw":13.278579},{"c":13.2299,"h":13.2299,"l":13.19,"n":9,"o":13.19,"t":"2026-10-15T14:35:00Z","v":675,"vw":13.204354},{"c":13.195,"h":13.195,"l":13.195,"n":2,"o":13.195,"t":"2026-10-15T14:40:00Z","v":121,"vw":13.195},{"c":13.4,"h":13.4,"l":13.31,"n":14,"o":13.31,"t":"2026-10-15T14:50:00Z","v":3437,"vw":13.33556},{"c":13.42,"h":13.42,"l":13.405,"n":9,"o":13.41,"t":"2026-10-15T14:55:00Z","v":2131,"vw":13.407331},{"c":13.5,"h":13.5,"l":13.415,"n":16,"o":13.43,"t":"2026-10-15T15:00:00Z","v":2384,"vw":13.422624},{"c":13.55,"h":13.55,"l":13.51,"n":24,"o":13.51,"t":"2026-10-15T15:05:00Z","v":10987,"vw":13.520779},{"c":13.5418,"h":13.55,"l":13.5418,"n":3,"o":13.55,"t":"2026-10-15T15:10:00Z","v":1022,"vw":13.542944},{"c":13.53,"h":13.55,"l":13.52,"n":9,"o":13.55,"t":"2026-10-15T15:15:00Z","v":3288,"vw":13.538589},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-15T15:20:00Z","v":104,"vw":13.53},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-10-15T15:25:00Z","v":325,"vw":13.56},{"c":13.51,"h":13.54,"l":13.482,"n":9,"o":13.5127,"t":"2026-10-15T15:30:00Z","v":2494,"vw":13.517495},{"c":13.53,"h":13.53,"l":13.505,"n":3,"o":13.505,"t":"2026-10-15T15:35:00Z","v":300,"vw":13.515},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-15T15:40:00Z","v":136,"vw":13.45},{"c":13.5001,"h":13.5001,"l":13.5001,"n":3,"o":13.5001,"t":"2026-10-15T15:45:00Z","v":107,"vw":13.5001},{"c":13.52,"h":13.53,"l":13.52,"n":5,"o":13.53,"t":"2026-10-15T16:15:00Z","v":629,"vw":13.528022},{"c":13.485,"h":13.485,"l":13.485,"n":1,"o":13.485,"t":"2026-10-15T16:20:00Z","v":650,"vw":13.485},{"c":13.5497,"h":13.5497,"l":13.5497,"n":1,"o":13.5497,"t":"2026-10-15T16:25:00Z","v":200,"vw":13.5497},{"c":13.56,"h":13.57,"l":13.555,"n":4,"o":13.555,"t":"2026-10-15T16:35:00Z","v":1833,"vw":13.558275},{"c":13.56,"h":13.56,"l":13.55,"n":6,"o":13.55,"t":"2026-10-15T16:40:00Z","v":3431,"vw":13.558941},{"c":13.5701,"h":13.5701,"l":13.57,"n":8,"o":13.57,"t":"2026-10-15T16:50:00Z","v":702,"vw":13.570015},{"c":13.585,"h":13.6001,"l":13.585,"n":5,"o":13.6001,"t":"2026-10-15T17:00:00Z","v":261,"vw":13.59104},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-15T17:05:00Z","v":953,"vw":13.55},{"c":13.58,"h":13.59,"l":13.58,"n":5,"o":13.59,"t":"2026-10-15T17:15:00Z","v":3300,"vw":13.589311},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-10-15T17:20:00Z","v":1503,"vw":13.56},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-15T17:25:00Z","v":220,"vw":13.54},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-15T17:30:00Z","v":149,"vw":13.57},{"c":13.59,"h":13.6001,"l":13.59,"n":13,"o":13.59,"t":"2026-10-15T17:35:00Z","v":23173,"vw":13.599369},{"c":13.65,"h":13.65,"l":13.62,"n":19,"o":13.62,"t":"2026-10-15T17:45:00Z","v":16351,"vw":13.622829},{"c":13.6627,"h":13.6699,"l":13.655,"n":3,"o":13.655,"t":"2026-10-15T17:50:00Z","v":1200,"vw":13.668058},{"c":13.65,"h":13.67,"l":13.65,"n":3,"o":13.67,"t":"2026-10-15T17:55:00Z","v":4000,"vw":13.668},{"c":13.628,"h":13.628,"l":13.595,"n":2,"o":13.595,"t":"2026-10-15T18:10:00Z","v":975,"vw":13.603462},{"c":13.62,"h":13.63,"l":13.62,"n":5,"o":13.63,"t":"2026-10-15T18:20:00Z","v":1264,"vw":13.626377},{"c":13.63,"h":13.63,"l":13.63,"n":8,"o":13.63,"t":"2026-10-15T18:25:00Z","v":1007,"vw":13.63},{"c":13.64,"h":13.64,"l":13.64,"n":3,"o":13.64,"t":"2026-10-15T18:30:00Z","v":450,"vw":13.64},{"c":13.675,"h":13.675,"l":13.66,"n":14,"o":13.66,"t":"2026-10-15T18:35:00Z","v":1445,"vw":13.667946},{"c":13.63,"h":13.63,"l":13.63,"n":3,"o":13.63,"t":"2026-10-15T18:45:00Z","v":254,"vw":13.63},{"c":13.695,"h":13.71,"l":13.695,"n":7,"o":13.7,"t":"2026-10-15T18:50:00Z","v":1900,"vw":13.703343},{"c":13.715,"h":13.725,"l":13.69,"n":15,"o":13.69,"t":"2026-10-15T18:55:00Z","v":1231,"vw":13.70793},{"c":13.7,"h":13.7299,"l":13.69,"n":17,"o":13.72,"t":"2026-10-15T19:00:00Z","v":1674,"vw":13.718994},{"c":13.75,"h":13.75,"l":13.7235,"n":15,"o":13.73,"t":"2026-10-15T19:05:00Z","v":3127,"vw":13.744607},{"c":13.75,"h":13.75,"l":13.74,"n":8,"o":13.75,"t":"2026-10-15T19:10:00Z","v":1029,"vw":13.743},{"c":13.72,"h":13.76,"l":13.72,"n":7,"o":13.76,"t":"2026-10-15T19:15:00Z","v":503,"vw":13.747382},{"c":13.74,"h":13.74,"l":13.7207,"n":9,"o":13.73,"t":"2026-10-15T19:20:00Z","v":1023,"vw":13.736791},{"c":13.72,"h":13.72,"l":13.715,"n":4,"o":13.72,"t":"2026-10-15T19:25:00Z","v":1075,"vw":13.719419},{"c":13.8199,"h":13.8199,"l":13.7301,"n":22,"o":13.7301,"t":"2026-10-15T19:30:00Z","v":3164,"vw":13.759135},{"c":13.79,"h":13.799,"l":13.77,"n":8,"o":13.799,"t":"2026-10-15T19:35:00Z","v":5675,"vw":13.796156},{"c":13.8,"h":13.8,"l":13.7801,"n":8,"o":13.8,"t":"2026-10-15T19:40:00Z","v":1728,"vw":13.79874},{"c":13.7788,"h":13.805,"l":13.77,"n":17,"o":13.805,"t":"2026-10-15T19:45:00Z","v":4266,"vw":13.773985},{"c":13.76,"h":13.78,"l":13.7401,"n":26,"o":13.75,"t":"2026-10-15T19:50:00Z","v":2969,"vw":13.765329},{"c":13.765,"h":13.77,"l":13.75,"n":35,"o":13.765,"t":"2026-10-15T19:55:00Z","v":7169,"vw":13.760165},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-15T20:00:00Z","v":121,"vw":13.74},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-15T20:10:00Z","v":100,"vw":13.76},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-15T20:20:00Z","v":400,"vw":13.78},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-15T20:40:00Z","v":569,"vw":13.8},{"c":13.6762,"h":13.6762,"l":13.6762,"n":1,"o":13.6762,"t":"2026-10-15T21:00:00Z","v":150,"vw":13.6762},{"c":13.6795,"h":13.6795,"l":13.6795,"n":1,"o":13.6795,"t":"2026-10-15T21:05:00Z","v":508,"vw":13.6795},{"c":13.66,"h":13.66,"l":13.6478,"n":2,"o":13.6478,"t":"2026-10-15T21:30:00Z","v":3041,"vw":13.656225},{"c":13.649,"h":13.649,"l":13.649,"n":3,"o":13.649,"t":"2026-10-15T21:35:00Z","v":200,"vw":13.649},{"c":13.749,"h":13.749,"l":13.749,"n":2,"o":13.749,"t":"2026-10-15T23:05:00Z","v":150,"vw":13.749},{"c":13.7942,"h":13.7942,"l":13.7942,"n":2,"o":13.7942,"t":"2026-10-16T08:00:00Z","v":102,"vw":13.7942},{"c":13.7899,"h":13.7899,"l":13.77,"n":3,"o":13.77,"t":"2026-10-16T12:00:00Z","v":350,"vw":13.780119},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-16T12:15:00Z","v":1000,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-16T12:50:00Z","v":100,"vw":13.75},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-16T13:25:00Z","v":610,"vw":13.8},{"c":13.7909,"h":13.7909,"l":13.68,"n":9,"o":13.68,"t":"2026-10-16T13:30:00Z","v":1722,"vw":13.717678},{"c":13.7395,"h":13.7395,"l":13.7395,"n":1,"o":13.7395,"t":"2026-10-16T13:35:00Z","v":300,"vw":13.7395},{"c":13.78,"h":13.8,"l":13.765,"n":11,"o":13.765,"t":"2026-10-16T13:40:00Z","v":3318,"vw":13.777018},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-16T13:45:00Z","v":122,"vw":13.79},{"c":13.946,"h":13.946,"l":13.9,"n":22,"o":13.9,"t":"2026-10-16T13:50:00Z","v":5968,"vw":13.918043},{"c":13.92,"h":13.98,"l":13.9163,"n":30,"o":13.95,"t":"2026-10-16T13:55:00Z","v":11636,"vw":13.939417},{"c":13.835,"h":13.9259,"l":13.835,"n":10,"o":13.9259,"t":"2026-10-16T14:00:00Z","v":4650,"vw":13.86847},{"c":13.7317,"h":13.7317,"l":13.72,"n":3,"o":13.72,"t":"2026-10-16T14:05:00Z","v":825,"vw":13.727313},{"c":13.7074,"h":13.7074,"l":13.68,"n":7,"o":13.68,"t":"2026-10-16T14:10:00Z","v":406,"vw":13.689133},{"c":13.75,"h":13.75,"l":13.725,"n":8,"o":13.73,"t":"2026-10-16T14:15:00Z","v":963,"vw":13.729375},{"c":13.7204,"h":13.73,"l":13.7204,"n":10,"o":13.73,"t":"2026-10-16T14:20:00Z","v":1295,"vw":13.729204},{"c":13.735,"h":13.735,"l":13.73,"n":5,"o":13.73,"t":"2026-10-16T14:25:00Z","v":387,"vw":13.733182},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-16T14:30:00Z","v":150,"vw":13.67},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-16T14:35:00Z","v":110,"vw":13.71},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T14:40:00Z","v":400,"vw":13.7},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-16T14:50:00Z","v":1000,"vw":13.74},{"c":13.695,"h":13.695,"l":13.695,"n":1,"o":13.695,"t":"2026-10-16T14:55:00Z","v":100,"vw":13.695},{"c":13.6599,"h":13.6599,"l":13.6599,"n":2,"o":13.6599,"t":"2026-10-16T15:00:00Z","v":101,"vw":13.6599},{"c":13.665,"h":13.67,"l":13.655,"n":6,"o":13.655,"t":"2026-10-16T15:05:00Z","v":7033,"vw":13.656},{"c":13.71,"h":13.71,"l":13.6701,"n":6,"o":13.6701,"t":"2026-10-16T15:10:00Z","v":505,"vw":13.69404},{"c":13.61,"h":13.62,"l":13.61,"n":5,"o":13.62,"t":"2026-10-16T15:20:00Z","v":956,"vw":13.617818},{"c":13.6142,"h":13.63,"l":13.6142,"n":5,"o":13.6284,"t":"2026-10-16T15:25:00Z","v":1435,"vw":13.626352},{"c":13.585,"h":13.61,"l":13.585,"n":5,"o":13.6001,"t":"2026-10-16T15:30:00Z","v":1955,"vw":13.589613},{"c":13.58,"h":13.58,"l":13.55,"n":10,"o":13.57,"t":"2026-10-16T15:35:00Z","v":854,"vw":13.572421},{"c":13.525,"h":13.53,"l":13.495,"n":5,"o":13.51,"t":"2026-10-16T15:40:00Z","v":704,"vw":13.517813},{"c":13.57,"h":13.57,"l":13.54,"n":5,"o":13.54,"t":"2026-10-16T15:45:00Z","v":750,"vw":13.552857},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T15:50:00Z","v":1100,"vw":13.57},{"c":13.48,"h":13.48,"l":13.475,"n":30,"o":13.48,"t":"2026-10-16T15:55:00Z","v":4608,"vw":13.478679},{"c":13.425,"h":13.425,"l":13.425,"n":4,"o":13.425,"t":"2026-10-16T16:00:00Z","v":121,"vw":13.425},{"c":13.5,"h":13.5,"l":13.46,"n":8,"o":13.46,"t":"2026-10-16T16:05:00Z","v":13797,"vw":13.480203},{"c":13.54,"h":13.54,"l":13.52,"n":7,"o":13.52,"t":"2026-10-16T16:10:00Z","v":1255,"vw":13.534516},{"c":13.545,"h":13.57,"l":13.545,"n":2,"o":13.57,"t":"2026-10-16T16:15:00Z","v":200,"vw":13.5575},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-16T16:20:00Z","v":400,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-10-16T16:25:00Z","v":604,"vw":13.53},{"c":13.49,"h":13.49,"l":13.485,"n":6,"o":13.485,"t":"2026-10-16T16:35:00Z","v":437,"vw":13.486429},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-16T16:45:00Z","v":600,"vw":13.47},{"c":13.401,"h":13.401,"l":13.401,"n":3,"o":13.401,"t":"2026-10-16T16:55:00Z","v":134,"vw":13.401},{"c":13.36,"h":13.4,"l":13.36,"n":15,"o":13.4,"t":"2026-10-16T17:00:00Z","v":3803,"vw":13.380151},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-16T17:05:00Z","v":468,"vw":13.32},{"c":13.2904,"h":13.2904,"l":13.2904,"n":4,"o":13.2904,"t":"2026-10-16T17:10:00Z","v":2552,"vw":13.2904},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T17:20:00Z","v":100,"vw":13.25},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-16T17:25:00Z","v":2701,"vw":13.25},{"c":13.28,"h":13.28,"l":13.26,"n":4,"o":13.26,"t":"2026-10-16T17:30:00Z","v":600,"vw":13.27},{"c":13.3001,"h":13.3001,"l":13.2842,"n":7,"o":13.2842,"t":"2026-10-16T17:35:00Z","v":486,"vw":13.290811},{"c":13.3601,"h":13.38,"l":13.36,"n":5,"o":13.36,"t":"2026-10-16T17:40:00Z","v":1260,"vw":13.371228},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-16T17:45:00Z","v":174,"vw":13.37},{"c":13.321,"h":13.321,"l":13.321,"n":1,"o":13.321,"t":"2026-10-16T17:50:00Z","v":194,"vw":13.321},{"c":13.25,"h":13.271,"l":13.25,"n":16,"o":13.271,"t":"2026-10-16T18:00:00Z","v":12287,"vw":13.269415},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-16T18:10:00Z","v":327,"vw":13.3},{"c":13.24,"h":13.24,"l":13.2301,"n":2,"o":13.2301,"t":"2026-10-16T18:20:00Z","v":225,"vw":13.2356},{"c":13.26,"h":13.26,"l":13.24,"n":3,"o":13.24,"t":"2026-10-16T18:30:00Z","v":285,"vw":13.252},{"c":13.235,"h":13.24,"l":13.235,"n":3,"o":13.24,"t":"2026-10-16T18:35:00Z","v":324,"vw":13.237384},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-16T18:40:00Z","v":139,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":4,"o":13.22,"t":"2026-10-16T18:45:00Z","v":321,"vw":13.22},{"c":13.2,"h":13.231,"l":13.2,"n":4,"o":13.231,"t":"2026-10-16T18:50:00Z","v":458,"vw":13.223231},{"c":13.17,"h":13.181,"l":13.17,"n":10,"o":13.181,"t":"2026-10-16T18:55:00Z","v":476,"vw":13.175238},{"c":13.175,"h":13.175,"l":13.175,"n":1,"o":13.175,"t":"2026-10-16T19:00:00Z","v":100,"vw":13.175},{"c":13.225,"h":13.23,"l":13.225,"n":4,"o":13.23,"t":"2026-10-16T19:05:00Z","v":728,"vw":13.229099},{"c":13.27,"h":13.28,"l":13.27,"n":17,"o":13.27,"t":"2026-10-16T19:10:00Z","v":3389,"vw":13.274091},{"c":13.36,"h":13.37,"l":13.35,"n":20,"o":13.351,"t":"2026-10-16T19:20:00Z","v":10523,"vw":13.358895},{"c":13.33,"h":13.365,"l":13.31,"n":18,"o":13.365,"t":"2026-10-16T19:25:00Z","v":4712,"vw":13.322192},{"c":13.34,"h":13.36,"l":13.32,"n":18,"o":13.36,"t":"2026-10-16T19:30:00Z","v":6766,"vw":13.349838},{"c":13.35,"h":13.36,"l":13.335,"n":13,"o":13.36,"t":"2026-10-16T19:35:00Z","v":1742,"vw":13.352419},{"c":13.31,"h":13.3139,"l":13.31,"n":7,"o":13.31,"t":"2026-10-16T19:40:00Z","v":780,"vw":13.311671},{"c":13.36,"h":13.36,"l":13.33,"n":4,"o":13.33,"t":"2026-10-16T19:45:00Z","v":221,"vw":13.345},{"c":13.39,"h":13.39,"l":13.37,"n":19,"o":13.37,"t":"2026-10-16T19:50:00Z","v":3918,"vw":13.371335},{"c":13.43,"h":13.43,"l":13.39,"n":50,"o":13.43,"t":"2026-10-16T19:55:00Z","v":13150,"vw":13.427625},{"c":13.47,"h":13.47,"l":13.4,"n":7,"o":13.4,"t":"2026-10-16T20:00:00Z","v":703,"vw":13.416452},{"c":13.3337,"h":13.35,"l":13.33,"n":6,"o":13.35,"t":"2026-10-16T20:10:00Z","v":6454,"vw":13.347661},{"c":13.37,"h":13.37,"l":13.37,"n":4,"o":13.37,"t":"2026-10-16T20:45:00Z","v":1720,"vw":13.37},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-16T22:45:00Z","v":100,"vw":13.31},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-16T23:15:00Z","v":100,"vw":13.2},{"c":13.4842,"h":13.4842,"l":13.4842,"n":1,"o":13.4842,"t":"2026-10-16T23:35:00Z","v":200,"vw":13.4842},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T23:55:00Z","v":200,"vw":13.13},{"c":13.39,"h":13.4,"l":13.39,"n":8,"o":13.4,"t":"2026-10-19T08:45:00Z","v":14600,"vw":13.399932},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-19T09:15:00Z","v":100,"vw":13.39},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-19T09:45:00Z","v":153,"vw":13.25},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-19T10:25:00Z","v":100,"vw":13.4},{"c":13.29,"h":13.31,"l":13.29,"n":7,"o":13.31,"t":"2026-10-19T10:55:00Z","v":502,"vw":13.294016},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-19T11:25:00Z","v":100,"vw":13.34},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-19T12:00:00Z","v":400,"vw":13.4},{"c":13.35,"h":13.35,"l":13.33,"n":2,"o":13.33,"t":"2026-10-19T12:30:00Z","v":220,"vw":13.340909},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-19T12:40:00Z","v":805,"vw":13.3},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-19T12:45:00Z","v":400,"vw":13.29},{"c":13.3,"h":13.3,"l":13.3,"n":7,"o":13.3,"t":"2026-10-19T13:00:00Z","v":3874,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-19T13:05:00Z","v":600,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-19T13:15:00Z","v":146,"vw":13.3},{"c":13.21,"h":13.4324,"l":13.21,"n":13,"o":13.4324,"t":"2026-10-19T13:30:00Z","v":1150,"vw":13.296537},{"c":13.3,"h":13.36,"l":13.21,"n":12,"o":13.21,"t":"2026-10-19T13:35:00Z","v":1135,"vw":13.295748},{"c":13.3,"h":13.3965,"l":13.3,"n":6,"o":13.3965,"t":"2026-10-19T13:40:00Z","v":209,"vw":13.34825},{"c":13.3074,"h":13.3263,"l":13.26,"n":11,"o":13.295,"t":"2026-10-19T13:45:00Z","v":9106,"vw":13.30937},{"c":13.275,"h":13.275,"l":13.26,"n":8,"o":13.26,"t":"2026-10-19T13:50:00Z","v":3177,"vw":13.26336},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-19T14:00:00Z","v":141,"vw":13.36},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-19T14:05:00Z","v":322,"vw":13.36},{"c":13.28,"h":13.33,"l":13.28,"n":5,"o":13.33,"t":"2026-10-19T14:10:00Z","v":1175,"vw":13.293489},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-19T14:25:00Z","v":500,"vw":13.34},{"c":13.31,"h":13.31,"l":13.31,"n":4,"o":13.31,"t":"2026-10-19T14:30:00Z","v":746,"vw":13.31},{"c":13.315,"h":13.315,"l":13.315,"n":1,"o":13.315,"t":"2026-10-19T14:35:00Z","v":700,"vw":13.315},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-19T14:40:00Z","v":189,"vw":13.32},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-19T14:45:00Z","v":200,"vw":13.34},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-19T14:50:00Z","v":629,"vw":13.35},{"c":13.4113,"h":13.42,"l":13.4113,"n":5,"o":13.42,"t":"2026-10-19T14:55:00Z","v":4405,"vw":13.416441},{"c":13.5,"h":13.5,"l":13.48,"n":7,"o":13.48,"t":"2026-10-19T15:00:00Z","v":1173,"vw":13.496364},{"c":13.5,"h":13.51,"l":13.49,"n":19,"o":13.5,"t":"2026-10-19T15:05:00Z","v":3083,"vw":13.50004},{"c":13.52,"h":13.53,"l":13.495,"n":15,"o":13.495,"t":"2026-10-19T15:10:00Z","v":6086,"vw":13.527072},{"c":13.53,"h":13.55,"l":13.53,"n":19,"o":13.54,"t":"2026-10-19T15:15:00Z","v":2217,"vw":13.537602},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-19T15:30:00Z","v":600,"vw":13.5},{"c":13.55,"h":13.55,"l":13.53,"n":8,"o":13.53,"t":"2026-10-19T15:35:00Z","v":1359,"vw":13.542353},{"c":13.489,"h":13.529,"l":13.485,"n":4,"o":13.529,"t":"2026-10-19T15:40:00Z","v":1795,"vw":13.498582},{"c":13.5,"h":13.5,"l":13.495,"n":2,"o":13.495,"t":"2026-10-19T15:45:00Z","v":421,"vw":13.498219},{"c":13.53,"h":13.53,"l":13.5199,"n":3,"o":13.5199,"t":"2026-10-19T15:50:00Z","v":1300,"vw":13.529223},{"c":13.5,"h":13.51,"l":13.5,"n":8,"o":13.5,"t":"2026-10-19T15:55:00Z","v":2304,"vw":13.501339},{"c":13.45,"h":13.48,"l":13.45,"n":6,"o":13.48,"t":"2026-10-19T16:00:00Z","v":2711,"vw":13.461439},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-10-19T16:05:00Z","v":211,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-19T16:10:00Z","v":100,"vw":13.41},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-19T16:25:00Z","v":113,"vw":13.43},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-19T16:40:00Z","v":140,"vw":13.43},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-19T16:45:00Z","v":100,"vw":13.46},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-19T17:00:00Z","v":100,"vw":13.44},{"c":13.4099,"h":13.4099,"l":13.4099,"n":1,"o":13.4099,"t":"2026-10-19T17:10:00Z","v":156,"vw":13.4099},{"c":13.3817,"h":13.3817,"l":13.3817,"n":2,"o":13.3817,"t":"2026-10-19T17:25:00Z","v":299,"vw":13.3817},{"c":13.3413,"h":13.3413,"l":13.3413,"n":2,"o":13.3413,"t":"2026-10-19T17:35:00Z","v":1289,"vw":13.3413},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-19T17:40:00Z","v":119,"vw":13.38},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-19T17:50:00Z","v":151,"vw":13.36},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-10-19T18:05:00Z","v":700,"vw":13.35},{"c":13.37,"h":13.37,"l":13.3601,"n":6,"o":13.37,"t":"2026-10-19T18:10:00Z","v":3890,"vw":13.366826},{"c":13.39,"h":13.4,"l":13.39,"n":6,"o":13.4,"t":"2026-10-19T18:15:00Z","v":650,"vw":13.391667},{"c":13.39,"h":13.4,"l":13.39,"n":7,"o":13.39,"t":"2026-10-19T18:20:00Z","v":685,"vw":13.391667},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-19T18:35:00Z","v":2100,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-19T18:40:00Z","v":200,"vw":13.38},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-19T19:05:00Z","v":100,"vw":13.41},{"c":13.42,"h":13.42,"l":13.41,"n":2,"o":13.41,"t":"2026-10-19T19:10:00Z","v":200,"vw":13.415},{"c":13.41,"h":13.4295,"l":13.4008,"n":9,"o":13.42,"t":"2026-10-19T19:15:00Z","v":2898,"vw":13.424282},{"c":13.42,"h":13.42,"l":13.39,"n":2,"o":13.39,"t":"2026-10-19T19:25:00Z","v":300,"vw":13.4},{"c":13.4,"h":13.42,"l":13.395,"n":23,"o":13.42,"t":"2026-10-19T19:30:00Z","v":18981,"vw":13.403466},{"c":13.35,"h":13.39,"l":13.35,"n":12,"o":13.39,"t":"2026-10-19T19:35:00Z","v":1320,"vw":13.371313},{"c":13.35,"h":13.35,"l":13.32,"n":20,"o":13.33,"t":"2026-10-19T19:40:00Z","v":4850,"vw":13.341676},{"c":13.31,"h":13.319,"l":13.295,"n":11,"o":13.3,"t":"2026-10-19T19:50:00Z","v":2056,"vw":13.301052},{"c":13.27,"h":13.28,"l":13.24,"n":55,"o":13.28,"t":"2026-10-19T19:55:00Z","v":36472,"vw":13.24901},{"c":13.173,"h":13.25,"l":13.173,"n":2,"o":13.25,"t":"2026-10-19T20:00:00Z","v":282,"vw":13.209043},{"c":13.2755,"h":13.2755,"l":13.26,"n":8,"o":13.2686,"t":"2026-10-19T20:10:00Z","v":952,"vw":13.26627},{"c":13.26,"h":13.27,"l":13.26,"n":3,"o":13.27,"t":"2026-10-19T20:30:00Z","v":6711,"vw":13.260298},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-19T20:55:00Z","v":150,"vw":13.39},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-19T22:55:00Z","v":264,"vw":13.07},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-20T08:00:00Z","v":225,"vw":13.13},{"c":13.161,"h":13.161,"l":13.161,"n":1,"o":13.161,"t":"2026-10-20T09:10:00Z","v":1999,"vw":13.161},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-20T10:10:00Z","v":400,"vw":13.19},{"c":13.1611,"h":13.1611,"l":13.1611,"n":1,"o":13.1611,"t":"2026-10-20T12:00:00Z","v":901,"vw":13.1611},{"c":13.115,"h":13.115,"l":13.115,"n":4,"o":13.115,"t":"2026-10-20T12:35:00Z","v":417,"vw":13.115},{"c":13,"h":13.01,"l":13,"n":2,"o":13.01,"t":"2026-10-20T12:55:00Z","v":400,"vw":13.0075},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-20T13:00:00Z","v":1102,"vw":13},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-20T13:10:00Z","v":103,"vw":12.95},{"c":12.7956,"h":13.14,"l":12.72,"n":38,"o":12.89,"t":"2026-10-20T13:30:00Z","v":5111,"vw":12.816083},{"c":12.86,"h":12.86,"l":12.7501,"n":10,"o":12.8,"t":"2026-10-20T13:35:00Z","v":1499,"vw":12.796874},{"c":12.745,"h":12.745,"l":12.745,"n":1,"o":12.745,"t":"2026-10-20T13:40:00Z","v":101,"vw":12.745},{"c":13.0673,"h":13.0673,"l":13.0458,"n":9,"o":13.0499,"t":"2026-10-20T13:50:00Z","v":3231,"vw":13.061458},{"c":13.0617,"h":13.0617,"l":13.0617,"n":1,"o":13.0617,"t":"2026-10-20T13:55:00Z","v":377,"vw":13.0617},{"c":12.9967,"h":12.9967,"l":12.99,"n":5,"o":12.99,"t":"2026-10-20T14:00:00Z","v":1005,"vw":12.99469},{"c":13.0101,"h":13.025,"l":12.945,"n":10,"o":12.96,"t":"2026-10-20T14:05:00Z","v":2312,"vw":12.9992},{"c":13.04,"h":13.04,"l":13.04,"n":5,"o":13.04,"t":"2026-10-20T14:10:00Z","v":1201,"vw":13.04},{"c":12.955,"h":12.96,"l":12.94,"n":11,"o":12.96,"t":"2026-10-20T14:15:00Z","v":1746,"vw":12.955167},{"c":12.91,"h":12.9199,"l":12.91,"n":4,"o":12.9199,"t":"2026-10-20T14:20:00Z","v":3277,"vw":12.919405},{"c":12.965,"h":12.965,"l":12.94,"n":12,"o":12.94,"t":"2026-10-20T14:25:00Z","v":9090,"vw":12.963225},{"c":13.08,"h":13.08,"l":13.0457,"n":4,"o":13.0457,"t":"2026-10-20T14:30:00Z","v":5164,"vw":13.078982},{"c":13.04,"h":13.0994,"l":13.04,"n":6,"o":13.0994,"t":"2026-10-20T14:35:00Z","v":378,"vw":13.067178},{"c":13.055,"h":13.06,"l":13.055,"n":3,"o":13.06,"t":"2026-10-20T14:40:00Z","v":501,"vw":13.059},{"c":13.1712,"h":13.177,"l":13.17,"n":4,"o":13.177,"t":"2026-10-20T14:55:00Z","v":900,"vw":13.174156},{"c":13.11,"h":13.135,"l":13.1,"n":9,"o":13.1,"t":"2026-10-20T15:00:00Z","v":4795,"vw":13.132672},{"c":13.02,"h":13.025,"l":13.02,"n":12,"o":13.025,"t":"2026-10-20T15:10:00Z","v":9536,"vw":13.020264},{"c":13.02,"h":13.035,"l":13.02,"n":2,"o":13.035,"t":"2026-10-20T15:15:00Z","v":8305,"vw":13.020551},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-20T15:20:00Z","v":105,"vw":12.97},{"c":12.88,"h":12.91,"l":12.88,"n":7,"o":12.91,"t":"2026-10-20T15:30:00Z","v":950,"vw":12.906556},{"c":12.8789,"h":12.879,"l":12.86,"n":6,"o":12.86,"t":"2026-10-20T15:35:00Z","v":1209,"vw":12.87248},{"c":12.85,"h":12.859,"l":12.85,"n":9,"o":12.859,"t":"2026-10-20T15:40:00Z","v":2267,"vw":12.851},{"c":12.82,"h":12.839,"l":12.82,"n":7,"o":12.83,"t":"2026-10-20T15:45:00Z","v":2750,"vw":12.825481},{"c":12.82,"h":12.82,"l":12.82,"n":5,"o":12.82,"t":"2026-10-20T15:50:00Z","v":1056,"vw":12.82},{"c":12.815,"h":12.815,"l":12.81,"n":5,"o":12.81,"t":"2026-10-20T16:00:00Z","v":422,"vw":12.81378},{"c":12.83,"h":12.8452,"l":12.83,"n":5,"o":12.8452,"t":"2026-10-20T16:05:00Z","v":604,"vw":12.842199},{"c":12.84,"h":12.84,"l":12.83,"n":7,"o":12.83,"t":"2026-10-20T16:10:00Z","v":2335,"vw":12.8306},{"c":12.79,"h":12.82,"l":12.79,"n":8,"o":12.82,"t":"2026-10-20T16:15:00Z","v":1614,"vw":12.81},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-10-20T16:20:00Z","v":400,"vw":12.79},{"c":12.79,"h":12.79,"l":12.785,"n":5,"o":12.785,"t":"2026-10-20T16:25:00Z","v":258,"vw":12.7875},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-20T16:30:00Z","v":700,"vw":12.77},{"c":12.8,"h":12.805,"l":12.8,"n":6,"o":12.8,"t":"2026-10-20T16:35:00Z","v":8211,"vw":12.804635},{"c":12.805,"h":12.805,"l":12.79,"n":5,"o":12.79,"t":"2026-10-20T16:40:00Z","v":1595,"vw":12.798276},{"c":12.84,"h":12.84,"l":12.8,"n":5,"o":12.8,"t":"2026-10-20T16:45:00Z","v":1250,"vw":12.815833},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-20T16:50:00Z","v":725,"vw":12.83},{"c":12.8,"h":12.8,"l":12.799,"n":6,"o":12.799,"t":"2026-10-20T16:55:00Z","v":795,"vw":12.79944},{"c":12.819,"h":12.819,"l":12.819,"n":4,"o":12.819,"t":"2026-10-20T17:10:00Z","v":467,"vw":12.819},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-20T17:20:00Z","v":145,"vw":12.88},{"c":12.929,"h":12.929,"l":12.929,"n":2,"o":12.929,"t":"2026-10-20T17:30:00Z","v":770,"vw":12.929},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-20T17:40:00Z","v":1000,"vw":12.93},{"c":12.89,"h":12.9121,"l":12.89,"n":4,"o":12.9121,"t":"2026-10-20T17:45:00Z","v":439,"vw":12.905018},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-20T17:55:00Z","v":100,"vw":12.91},{"c":12.9584,"h":12.959,"l":12.9584,"n":2,"o":12.959,"t":"2026-10-20T18:00:00Z","v":200,"vw":12.9587},{"c":12.915,"h":12.915,"l":12.915,"n":1,"o":12.915,"t":"2026-10-20T18:10:00Z","v":250,"vw":12.915},{"c":12.8801,"h":12.8801,"l":12.8801,"n":2,"o":12.8801,"t":"2026-10-20T18:25:00Z","v":468,"vw":12.8801},{"c":12.82,"h":12.84,"l":12.82,"n":5,"o":12.84,"t":"2026-10-20T18:30:00Z","v":1117,"vw":12.821818},{"c":12.855,"h":12.855,"l":12.855,"n":1,"o":12.855,"t":"2026-10-20T18:35:00Z","v":250,"vw":12.855},{"c":12.835,"h":12.84,"l":12.8287,"n":7,"o":12.8287,"t":"2026-10-20T18:40:00Z","v":608,"vw":12.835121},{"c":12.91,"h":12.91,"l":12.89,"n":6,"o":12.89,"t":"2026-10-20T18:45:00Z","v":1248,"vw":12.907513},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-20T18:50:00Z","v":414,"vw":12.9},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T18:55:00Z","v":1062,"vw":12.88},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-20T19:05:00Z","v":310,"vw":12.85},{"c":12.87,"h":12.87,"l":12.83,"n":10,"o":12.83,"t":"2026-10-20T19:10:00Z","v":2477,"vw":12.840492},{"c":12.845,"h":12.845,"l":12.845,"n":1,"o":12.845,"t":"2026-10-20T19:20:00Z","v":800,"vw":12.845},{"c":12.9,"h":12.9,"l":12.8,"n":8,"o":12.8,"t":"2026-10-20T19:30:00Z","v":713,"vw":12.850832},{"c":12.855,"h":12.855,"l":12.855,"n":1,"o":12.855,"t":"2026-10-20T19:35:00Z","v":300,"vw":12.855},{"c":12.8319,"h":12.8319,"l":12.831,"n":4,"o":12.831,"t":"2026-10-20T19:40:00Z","v":4776,"vw":12.831278},{"c":12.8759,"h":12.8759,"l":12.835,"n":3,"o":12.835,"t":"2026-10-20T19:45:00Z","v":300,"vw":12.8622},{"c":12.88,"h":12.8896,"l":12.82,"n":16,"o":12.83,"t":"2026-10-20T19:50:00Z","v":2859,"vw":12.849282},{"c":12.855,"h":12.86,"l":12.845,"n":20,"o":12.86,"t":"2026-10-20T19:55:00Z","v":1402,"vw":12.847917},{"c":12.86,"h":12.86,"l":12.85,"n":10,"o":12.86,"t":"2026-10-20T20:00:00Z","v":549,"vw":12.858158},{"c":12.8601,"h":12.8601,"l":12.86,"n":2,"o":12.86,"t":"2026-10-20T20:10:00Z","v":1400,"vw":12.86005},{"c":12.8708,"h":12.8708,"l":12.85,"n":4,"o":12.86,"t":"2026-10-20T20:40:00Z","v":3230,"vw":12.85775},{"c":12.9337,"h":12.9337,"l":12.9337,"n":1,"o":12.9337,"t":"2026-10-20T21:00:00Z","v":300,"vw":12.9337},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-20T21:05:00Z","v":100,"vw":12.95},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T21:15:00Z","v":250,"vw":12.88},{"c":12.9397,"h":12.9397,"l":12.9397,"n":1,"o":12.9397,"t":"2026-10-20T22:00:00Z","v":130,"vw":12.9397},{"c":12.93,"h":12.93,"l":12.9251,"n":2,"o":12.9251,"t":"2026-10-20T22:15:00Z","v":1100,"vw":12.925545},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-20T23:00:00Z","v":153,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-20T23:05:00Z","v":2000,"vw":12.91},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T23:45:00Z","v":500,"vw":12.89},{"c":12.9,"h":12.9,"l":12.84,"n":9,"o":12.84,"t":"2026-10-21T08:00:00Z","v":966,"vw":12.867652},{"c":12.6644,"h":12.88,"l":12.64,"n":41,"o":12.88,"t":"2026-10-21T13:30:00Z","v":8290,"vw":12.730359},{"c":12.8139,"h":12.8139,"l":12.71,"n":9,"o":12.71,"t":"2026-10-21T13:35:00Z","v":1771,"vw":12.766054},{"c":12.98,"h":12.99,"l":12.88,"n":7,"o":12.88,"t":"2026-10-21T13:40:00Z","v":2060,"vw":12.969871},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-21T13:45:00Z","v":1040,"vw":12.8},{"c":12.71,"h":12.77,"l":12.7,"n":37,"o":12.7,"t":"2026-10-21T13:50:00Z","v":11069,"vw":12.762418},{"c":12.67,"h":12.72,"l":12.67,"n":6,"o":12.72,"t":"2026-10-21T13:55:00Z","v":1716,"vw":12.68},{"c":12.638,"h":12.678,"l":12.638,"n":7,"o":12.678,"t":"2026-10-21T14:00:00Z","v":947,"vw":12.649465},{"c":12.64,"h":12.65,"l":12.64,"n":9,"o":12.65,"t":"2026-10-21T14:10:00Z","v":646,"vw":12.641667},{"c":12.69,"h":12.7,"l":12.69,"n":4,"o":12.7,"t":"2026-10-21T14:15:00Z","v":570,"vw":12.695965},{"c":12.6621,"h":12.67,"l":12.6621,"n":5,"o":12.67,"t":"2026-10-21T14:20:00Z","v":1481,"vw":12.667803},{"c":12.72,"h":12.72,"l":12.705,"n":3,"o":12.705,"t":"2026-10-21T14:30:00Z","v":803,"vw":12.716502},{"c":12.69,"h":12.72,"l":12.69,"n":4,"o":12.72,"t":"2026-10-21T14:35:00Z","v":759,"vw":12.708142},{"c":12.755,"h":12.755,"l":12.755,"n":3,"o":12.755,"t":"2026-10-21T14:40:00Z","v":349,"vw":12.755},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-21T14:50:00Z","v":508,"vw":12.76},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-21T14:55:00Z","v":192,"vw":12.67},{"c":12.64,"h":12.659,"l":12.64,"n":7,"o":12.659,"t":"2026-10-21T15:00:00Z","v":943,"vw":12.649773},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-21T15:05:00Z","v":114,"vw":12.67},{"c":12.6601,"h":12.6605,"l":12.66,"n":4,"o":12.66,"t":"2026-10-21T15:10:00Z","v":525,"vw":12.66032},{"c":12.63,"h":12.65,"l":12.63,"n":4,"o":12.65,"t":"2026-10-21T15:15:00Z","v":1114,"vw":12.648067},{"c":12.5,"h":12.62,"l":12.5,"n":47,"o":12.62,"t":"2026-10-21T15:20:00Z","v":5167,"vw":12.544177},{"c":12.58,"h":12.58,"l":12.5381,"n":9,"o":12.5381,"t":"2026-10-21T15:25:00Z","v":1107,"vw":12.569535},{"c":12.58,"h":12.58,"l":12.57,"n":3,"o":12.57,"t":"2026-10-21T15:30:00Z","v":260,"vw":12.576},{"c":12.65,"h":12.65,"l":12.63,"n":3,"o":12.63,"t":"2026-10-21T15:35:00Z","v":1700,"vw":12.64642},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-21T15:40:00Z","v":280,"vw":12.65},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-21T15:45:00Z","v":208,"vw":12.62},{"c":12.6101,"h":12.629,"l":12.6101,"n":3,"o":12.629,"t":"2026-10-21T15:50:00Z","v":325,"vw":12.621423},{"c":12.6,"h":12.62,"l":12.6,"n":6,"o":12.62,"t":"2026-10-21T15:55:00Z","v":4956,"vw":12.617192},{"c":12.6,"h":12.6,"l":12.6,"n":5,"o":12.6,"t":"2026-10-21T16:00:00Z","v":1191,"vw":12.6},{"c":12.61,"h":12.62,"l":12.61,"n":4,"o":12.62,"t":"2026-10-21T16:05:00Z","v":774,"vw":12.611788},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-21T16:15:00Z","v":501,"vw":12.61},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-21T16:20:00Z","v":212,"vw":12.57},{"c":12.58,"h":12.58,"l":12.58,"n":4,"o":12.58,"t":"2026-10-21T16:25:00Z","v":310,"vw":12.58},{"c":12.59,"h":12.59,"l":12.58,"n":2,"o":12.58,"t":"2026-10-21T16:30:00Z","v":298,"vw":12.583356},{"c":12.615,"h":12.615,"l":12.565,"n":21,"o":12.57,"t":"2026-10-21T16:35:00Z","v":4022,"vw":12.583501},{"c":12.6801,"h":12.7,"l":12.641,"n":11,"o":12.7,"t":"2026-10-21T16:40:00Z","v":3211,"vw":12.682325},{"c":12.64,"h":12.675,"l":12.64,"n":4,"o":12.675,"t":"2026-10-21T16:45:00Z","v":1430,"vw":12.666249},{"c":12.65,"h":12.6768,"l":12.65,"n":6,"o":12.6768,"t":"2026-10-21T16:50:00Z","v":915,"vw":12.653909},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-21T16:55:00Z","v":500,"vw":12.66},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-21T17:05:00Z","v":115,"vw":12.63},{"c":12.5841,"h":12.5917,"l":12.575,"n":20,"o":12.58,"t":"2026-10-21T17:10:00Z","v":6499,"vw":12.580026},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-21T17:15:00Z","v":297,"vw":12.57},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-21T17:20:00Z","v":250,"vw":12.58},{"c":12.57,"h":12.57,"l":12.57,"n":4,"o":12.57,"t":"2026-10-21T17:25:00Z","v":128,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-21T17:30:00Z","v":120,"vw":12.57},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-21T17:35:00Z","v":249,"vw":12.58},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-21T17:40:00Z","v":182,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-21T17:45:00Z","v":172,"vw":12.57},{"c":12.5701,"h":12.5701,"l":12.5701,"n":1,"o":12.5701,"t":"2026-10-21T17:50:00Z","v":100,"vw":12.5701},{"c":12.591,"h":12.605,"l":12.591,"n":8,"o":12.6,"t":"2026-10-21T17:55:00Z","v":844,"vw":12.597052},{"c":12.6012,"h":12.6012,"l":12.6012,"n":2,"o":12.6012,"t":"2026-10-21T18:00:00Z","v":186,"vw":12.6012},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-21T18:05:00Z","v":160,"vw":12.59},{"c":12.6052,"h":12.6052,"l":12.6052,"n":3,"o":12.6052,"t":"2026-10-21T18:15:00Z","v":2970,"vw":12.6052},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-21T18:20:00Z","v":210,"vw":12.59},{"c":12.59,"h":12.595,"l":12.59,"n":5,"o":12.595,"t":"2026-10-21T18:25:00Z","v":503,"vw":12.59241},{"c":12.621,"h":12.621,"l":12.59,"n":3,"o":12.59,"t":"2026-10-21T18:30:00Z","v":290,"vw":12.609519},{"c":12.6153,"h":12.6153,"l":12.61,"n":4,"o":12.61,"t":"2026-10-21T18:35:00Z","v":3287,"vw":12.610408},{"c":12.58,"h":12.6001,"l":12.58,"n":8,"o":12.6,"t":"2026-10-21T18:40:00Z","v":829,"vw":12.592325},{"c":12.54,"h":12.54,"l":12.54,"n":7,"o":12.54,"t":"2026-10-21T18:45:00Z","v":164,"vw":12.54},{"c":12.51,"h":12.53,"l":12.51,"n":6,"o":12.53,"t":"2026-10-21T18:50:00Z","v":563,"vw":12.522727},{"c":12.49,"h":12.49,"l":12.49,"n":12,"o":12.49,"t":"2026-10-21T18:55:00Z","v":533,"vw":12.49},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-21T19:00:00Z","v":612,"vw":12.45},{"c":12.358,"h":12.36,"l":12.35,"n":12,"o":12.36,"t":"2026-10-21T19:05:00Z","v":780,"vw":12.354},{"c":12.337,"h":12.34,"l":12.29,"n":62,"o":12.34,"t":"2026-10-21T19:10:00Z","v":10547,"vw":12.302274},{"c":12.34,"h":12.34,"l":12.34,"n":15,"o":12.34,"t":"2026-10-21T19:15:00Z","v":682,"vw":12.34},{"c":12.37,"h":12.3791,"l":12.37,"n":5,"o":12.375,"t":"2026-10-21T19:20:00Z","v":740,"vw":12.372305},{"c":12.37,"h":12.37,"l":12.35,"n":3,"o":12.35,"t":"2026-10-21T19:25:00Z","v":1501,"vw":12.363333},{"c":12.41,"h":12.41,"l":12.39,"n":6,"o":12.39,"t":"2026-10-21T19:30:00Z","v":607,"vw":12.40466},{"c":12.3417,"h":12.355,"l":12.3417,"n":13,"o":12.355,"t":"2026-10-21T19:40:00Z","v":1689,"vw":12.345567},{"c":12.41,"h":12.41,"l":12.3601,"n":16,"o":12.3601,"t":"2026-10-21T19:45:00Z","v":2273,"vw":12.371321},{"c":12.41,"h":12.44,"l":12.41,"n":13,"o":12.42,"t":"2026-10-21T19:50:00Z","v":1254,"vw":12.421842},{"c":12.39,"h":12.39,"l":12.39,"n":7,"o":12.39,"t":"2026-10-21T19:55:00Z","v":360,"vw":12.39},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-21T20:00:00Z","v":292,"vw":12.42},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-21T20:05:00Z","v":600,"vw":12.45},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-21T20:15:00Z","v":100,"vw":12.42},{"c":12.669,"h":12.669,"l":12.669,"n":1,"o":12.669,"t":"2026-10-21T20:20:00Z","v":100,"vw":12.669},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-21T21:00:00Z","v":249,"vw":12.5},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-21T21:35:00Z","v":1039,"vw":12.59},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-21T21:40:00Z","v":100,"vw":12.45},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-21T21:55:00Z","v":1435,"vw":12.59},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-21T22:50:00Z","v":300,"vw":12.4},{"c":12.32,"h":12.32,"l":12.2911,"n":10,"o":12.2911,"t":"2026-10-22T08:00:00Z","v":1220,"vw":12.293635},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-22T08:20:00Z","v":200,"vw":12.26},{"c":12.25,"h":12.25,"l":12.25,"n":8,"o":12.25,"t":"2026-10-22T09:25:00Z","v":463,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-22T09:40:00Z","v":150,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":7,"o":12.25,"t":"2026-10-22T11:00:00Z","v":447,"vw":12.25},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-10-22T11:05:00Z","v":329,"vw":12.23},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-22T11:25:00Z","v":100,"vw":12.34},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-22T11:35:00Z","v":824,"vw":12.3},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-22T12:55:00Z","v":460,"vw":12.32},{"c":12.5063,"h":12.61,"l":12.21,"n":25,"o":12.23,"t":"2026-10-22T13:30:00Z","v":4723,"vw":12.343847},{"c":12.4947,"h":12.51,"l":12.4,"n":30,"o":12.51,"t":"2026-10-22T13:35:00Z","v":2823,"vw":12.445642},{"c":12.4854,"h":12.5397,"l":12.4854,"n":5,"o":12.5397,"t":"2026-10-22T13:40:00Z","v":656,"vw":12.497931},{"c":12.58,"h":12.58,"l":12.56,"n":4,"o":12.56,"t":"2026-10-22T13:45:00Z","v":2326,"vw":12.562609},{"c":12.55,"h":12.56,"l":12.55,"n":4,"o":12.56,"t":"2026-10-22T13:50:00Z","v":288,"vw":12.555629},{"c":12.57,"h":12.57,"l":12.5,"n":3,"o":12.5,"t":"2026-10-22T13:55:00Z","v":610,"vw":12.511667},{"c":12.66,"h":12.66,"l":12.6,"n":7,"o":12.6,"t":"2026-10-22T14:00:00Z","v":1641,"vw":12.617344},{"c":12.7,"h":12.711,"l":12.67,"n":8,"o":12.67,"t":"2026-10-22T14:10:00Z","v":1507,"vw":12.692733},{"c":12.74,"h":12.74,"l":12.7028,"n":9,"o":12.71,"t":"2026-10-22T14:15:00Z","v":2218,"vw":12.714207},{"c":12.595,"h":12.71,"l":12.595,"n":18,"o":12.71,"t":"2026-10-22T14:20:00Z","v":4679,"vw":12.659972},{"c":12.48,"h":12.561,"l":12.48,"n":13,"o":12.561,"t":"2026-10-22T14:25:00Z","v":1924,"vw":12.521185},{"c":12.461,"h":12.461,"l":12.461,"n":1,"o":12.461,"t":"2026-10-22T14:30:00Z","v":250,"vw":12.461},{"c":12.41,"h":12.421,"l":12.41,"n":5,"o":12.42,"t":"2026-10-22T14:35:00Z","v":901,"vw":12.415889},{"c":12.551,"h":12.551,"l":12.535,"n":3,"o":12.535,"t":"2026-10-22T14:45:00Z","v":1062,"vw":12.54723},{"c":12.51,"h":12.521,"l":12.51,"n":8,"o":12.521,"t":"2026-10-22T14:50:00Z","v":3029,"vw":12.518793},{"c":12.5207,"h":12.53,"l":12.5207,"n":2,"o":12.53,"t":"2026-10-22T14:55:00Z","v":3100,"vw":12.5297},{"c":12.5409,"h":12.591,"l":12.5409,"n":3,"o":12.591,"t":"2026-10-22T15:00:00Z","v":2755,"vw":12.554564},{"c":12.531,"h":12.555,"l":12.531,"n":7,"o":12.555,"t":"2026-10-22T15:05:00Z","v":756,"vw":12.551},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-22T15:10:00Z","v":190,"vw":12.64},{"c":12.612,"h":12.612,"l":12.61,"n":4,"o":12.61,"t":"2026-10-22T15:15:00Z","v":810,"vw":12.6105},{"c":12.71,"h":12.71,"l":12.71,"n":5,"o":12.71,"t":"2026-10-22T15:25:00Z","v":480,"vw":12.71},{"c":12.735,"h":12.7352,"l":12.7059,"n":15,"o":12.71,"t":"2026-10-22T15:30:00Z","v":3768,"vw":12.720728},{"c":12.721,"h":12.7392,"l":12.721,"n":7,"o":12.7392,"t":"2026-10-22T15:35:00Z","v":1432,"vw":12.725169},{"c":12.76,"h":12.76,"l":12.71,"n":11,"o":12.73,"t":"2026-10-22T15:40:00Z","v":4802,"vw":12.735979},{"c":12.794,"h":12.8,"l":12.794,"n":2,"o":12.8,"t":"2026-10-22T15:45:00Z","v":605,"vw":12.795983},{"c":12.791,"h":12.821,"l":12.791,"n":9,"o":12.8,"t":"2026-10-22T15:50:00Z","v":3134,"vw":12.808984},{"c":12.81,"h":12.81,"l":12.81,"n":6,"o":12.81,"t":"2026-10-22T16:00:00Z","v":702,"vw":12.81},{"c":12.82,"h":12.83,"l":12.791,"n":9,"o":12.791,"t":"2026-10-22T16:05:00Z","v":765,"vw":12.817429},{"c":12.64,"h":12.7,"l":12.64,"n":6,"o":12.7,"t":"2026-10-22T16:20:00Z","v":12038,"vw":12.68999},{"c":12.66,"h":12.68,"l":12.66,"n":3,"o":12.68,"t":"2026-10-22T16:25:00Z","v":510,"vw":12.676},{"c":12.64,"h":12.67,"l":12.64,"n":5,"o":12.67,"t":"2026-10-22T16:30:00Z","v":726,"vw":12.657157},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-22T16:35:00Z","v":300,"vw":12.64},{"c":12.6,"h":12.6,"l":12.6,"n":8,"o":12.6,"t":"2026-10-22T16:40:00Z","v":2053,"vw":12.6},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-22T16:45:00Z","v":100,"vw":12.59},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-22T16:50:00Z","v":1200,"vw":12.58},{"c":12.5601,"h":12.5601,"l":12.55,"n":2,"o":12.55,"t":"2026-10-22T16:55:00Z","v":371,"vw":12.556016},{"c":12.59,"h":12.59,"l":12.5804,"n":3,"o":12.5804,"t":"2026-10-22T17:00:00Z","v":603,"vw":12.5884},{"c":12.551,"h":12.5623,"l":12.551,"n":2,"o":12.5623,"t":"2026-10-22T17:05:00Z","v":293,"vw":12.556129},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-22T17:10:00Z","v":400,"vw":12.56},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-22T17:15:00Z","v":900,"vw":12.57},{"c":12.545,"h":12.545,"l":12.545,"n":2,"o":12.545,"t":"2026-10-22T17:30:00Z","v":145,"vw":12.545},{"c":12.575,"h":12.575,"l":12.575,"n":2,"o":12.575,"t":"2026-10-22T17:40:00Z","v":801,"vw":12.575},{"c":12.51,"h":12.51,"l":12.51,"n":9,"o":12.51,"t":"2026-10-22T18:00:00Z","v":1348,"vw":12.51},{"c":12.525,"h":12.53,"l":12.5,"n":12,"o":12.5,"t":"2026-10-22T18:10:00Z","v":3526,"vw":12.521185},{"c":12.58,"h":12.59,"l":12.58,"n":2,"o":12.59,"t":"2026-10-22T18:25:00Z","v":245,"vw":12.584082},{"c":12.58,"h":12.58,"l":12.57,"n":4,"o":12.58,"t":"2026-10-22T18:30:00Z","v":362,"vw":12.576795},{"c":12.55,"h":12.56,"l":12.55,"n":2,"o":12.56,"t":"2026-10-22T18:35:00Z","v":200,"vw":12.555},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-22T18:45:00Z","v":100,"vw":12.6},{"c":12.66,"h":12.66,"l":12.6282,"n":7,"o":12.6282,"t":"2026-10-22T18:55:00Z","v":427,"vw":12.646371},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-22T19:00:00Z","v":140,"vw":12.66},{"c":12.665,"h":12.67,"l":12.65,"n":12,"o":12.65,"t":"2026-10-22T19:05:00Z","v":985,"vw":12.660621},{"c":12.67,"h":12.67,"l":12.65,"n":4,"o":12.65,"t":"2026-10-22T19:15:00Z","v":381,"vw":12.658539},{"c":12.6648,"h":12.68,"l":12.6648,"n":6,"o":12.68,"t":"2026-10-22T19:20:00Z","v":1228,"vw":12.6774},{"c":12.6554,"h":12.6554,"l":12.63,"n":4,"o":12.63,"t":"2026-10-22T19:25:00Z","v":1456,"vw":12.635057},{"c":12.69,"h":12.7,"l":12.68,"n":12,"o":12.68,"t":"2026-10-22T19:30:00Z","v":8030,"vw":12.682922},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-22T19:35:00Z","v":851,"vw":12.68},{"c":12.76,"h":12.76,"l":12.7,"n":8,"o":12.7,"t":"2026-10-22T19:45:00Z","v":2038,"vw":12.743715},{"c":12.85,"h":12.85,"l":12.8,"n":13,"o":12.8,"t":"2026-10-22T19:50:00Z","v":2763,"vw":12.839362},{"c":12.91,"h":12.92,"l":12.88,"n":67,"o":12.91,"t":"2026-10-22T19:55:00Z","v":19212,"vw":12.904586},{"c":12.87,"h":12.87,"l":12.86,"n":9,"o":12.86,"t":"2026-10-22T20:00:00Z","v":1749,"vw":12.865172},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-22T20:05:00Z","v":200,"vw":12.87},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-22T20:45:00Z","v":125,"vw":12.81},{"c":12.801,"h":12.801,"l":12.801,"n":1,"o":12.801,"t":"2026-10-22T20:50:00Z","v":180,"vw":12.801},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T21:10:00Z","v":100,"vw":12.7}],"history":[{"c":30.21,"h":30.21,"l":29.7395,"n":151,"o":30.0969,"t":"2024-10-21T04:00:00Z","v":12827,"vw":29.94806},{"c":30.14,"h":30.6744,"l":30.081,"n":116,"o":30.33,"t":"2024-10-22T04:00:00Z","v":10116,"vw":30.304879},{"c":29.72,"h":29.9375,"l":29.52,"n":114,"o":29.9375,"t":"2024-10-23T04:00:00Z","v":7510,"vw":29.768259},{"c":28.63,"h":28.66,"l":27.73,"n":241,"o":28.66,"t":"2024-10-24T04:00:00Z","v":16802,"vw":28.205224},{"c":28.03,"h":28.88,"l":27.61,"n":242,"o":28.83,"t":"2024-10-25T04:00:00Z","v":30091,"vw":28.336479},{"c":28.1,"h":28.5,"l":28.02,"n":147,"o":28.5,"t":"2024-10-28T04:00:00Z","v":12179,"vw":28.224505},{"c":29.23,"h":29.689,"l":28.3361,"n":195,"o":28.42,"t":"2024-10-29T04:00:00Z","v":10852,"vw":29.308228},{"c":29.37,"h":29.75,"l":29.249,"n":334,"o":29.33,"t":"2024-10-30T04:00:00Z","v":28851,"vw":29.494611},{"c":23.82,"h":25.99,"l":22.3114,"n":1449,"o":25.22,"t":"2024-10-31T04:00:00Z","v":141642,"vw":23.66879},{"c":24.65,"h":25.11,"l":24.035,"n":557,"o":25.02,"t":"2024-11-01T04:00:00Z","v":77316,"vw":24.707404},{"c":24.68,"h":25.21,"l":24.221,"n":289,"o":24.221,"t":"2024-11-04T05:00:00Z","v":20827,"vw":24.712961},{"c":25.27,"h":25.3399,"l":24.64,"n":214,"o":24.73,"t":"2024-11-05T05:00:00Z","v":12531,"vw":25.055355},{"c":25.38,"h":25.5,"l":23.08,"n":400,"o":24.97,"t":"2024-11-06T05:00:00Z","v":39229,"vw":24.52277},{"c":24.52,"h":26.89,"l":24.2375,"n":711,"o":26.89,"t":"2024-11-07T05:00:00Z","v":92551,"vw":24.977148},{"c":23.7,"h":24.7,"l":23.4469,"n":341,"o":24.69,"t":"2024-11-08T05:00:00Z","v":33393,"vw":23.991015},{"c":23.5,"h":24.29,"l":23.29,"n":243,"o":24.09,"t":"2024-11-11T05:00:00Z","v":20628,"vw":23.941252},{"c":23.33,"h":23.99,"l":23.2672,"n":173,"o":23.51,"t":"2024-11-12T05:00:00Z","v":13013,"vw":23.64555},{"c":23.13,"h":23.3726,"l":22.76,"n":242,"o":23.35,"t":"2024-11-13T05:00:00Z","v":21479,"vw":23.056177},{"c":23.37,"h":24.1599,"l":22.95,"n":253,"o":23.14,"t":"2024-11-14T05:00:00Z","v":16007,"vw":23.699487},{"c":24.53,"h":24.7342,"l":23.7971,"n":346,"o":24.05,"t":"2024-11-15T05:00:00Z","v":34376,"vw":24.199413},{"c":21.9,"h":23.68,"l":20.8912,"n":1005,"o":23.68,"t":"2024-11-18T05:00:00Z","v":145765,"vw":21.665652},{"c":21.73,"h":21.94,"l":21.229,"n":301,"o":21.59,"t":"2024-11-19T05:00:00Z","v":36652,"vw":21.580483},{"c":22.09,"h":22.4024,"l":21.67,"n":217,"o":21.83,"t":"2024-11-20T05:00:00Z","v":23800,"vw":21.877359},{"c":22.09,"h":22.72,"l":21.6,"n":226,"o":22.43,"t":"2024-11-21T05:00:00Z","v":21556,"vw":22.189171},{"c":23.25,"h":23.25,"l":22.1784,"n":209,"o":22.28,"t":"2024-11-22T05:00:00Z","v":21396,"vw":22.826136},{"c":24.49,"h":24.53,"l":23.49,"n":337,"o":23.99,"t":"2024-11-25T05:00:00Z","v":32652,"vw":24.101704},{"c":23.23,"h":24.52,"l":23.18,"n":233,"o":24.52,"t":"2024-11-26T05:00:00Z","v":19068,"vw":23.481103},{"c":23.28,"h":23.939,"l":22.92,"n":716,"o":23.65,"t":"2024-11-27T05:00:00Z","v":119361,"vw":23.63307},{"c":23.54,"h":23.73,"l":23.2216,"n":168,"o":23.3413,"t":"2024-11-29T05:00:00Z","v":16451,"vw":23.532827},{"c":24.21,"h":24.3995,"l":23.18,"n":345,"o":23.36,"t":"2024-12-02T05:00:00Z","v":39254,"vw":24.049337},{"c":23.02,"h":24.3,"l":23,"n":332,"o":24.3,"t":"2024-12-03T05:00:00Z","v":37990,"vw":23.428427},{"c":23.6,"h":23.6983,"l":22.6,"n":243,"o":22.78,"t":"2024-12-04T05:00:00Z","v":27044,"vw":23.138261},{"c":19.05,"h":23.22,"l":18.45,"n":2976,"o":23.22,"t":"2024-12-05T05:00:00Z","v":401967,"vw":20.001364},{"c":19.55,"h":20.05,"l":19,"n":1309,"o":19.66,"t":"2024-12-06T05:00:00Z","v":180770,"vw":19.543173},{"c":19.31,"h":19.5,"l":18.94,"n":741,"o":19.32,"t":"2024-12-09T05:00:00Z","v":104020,"vw":19.313587},{"c":18.86,"h":19.25,"l":18.63,"n":620,"o":19.08,"t":"2024-12-10T05:00:00Z","v":68015,"vw":18.910659},{"c":16.66,"h":18.45,"l":16.12,"n":3060,"o":18.45,"t":"2024-12-11T05:00:00Z","v":569775,"vw":16.883394},{"c":16.77,"h":17.88,"l":16.74,"n":1890,"o":17.84,"t":"2024-12-12T05:00:00Z","v":392051,"vw":17.304992},{"c":15.95,"h":17.14,"l":15.86,"n":2075,"o":17,"t":"2024-12-13T05:00:00Z","v":408111,"vw":16.429491},{"c":16.11,"h":16.61,"l":16.0201,"n":2436,"o":16.13,"t":"2024-12-16T05:00:00Z","v":583735,"vw":16.312582},{"c":16.52,"h":16.52,"l":15.7,"n":2227,"o":15.8,"t":"2024-12-17T05:00:00Z","v":313817,"vw":16.11701},{"c":16.63,"h":18.06,"l":16.4204,"n":3356,"o":16.77,"t":"2024-12-18T05:00:00Z","v":789324,"vw":17.419651},{"c":16.11,"h":17.15,"l":15.95,"n":1426,"o":16.94,"t":"2024-12-19T05:00:00Z","v":289250,"vw":16.526257},{"c":16.33,"h":16.62,"l":15.78,"n":1127,"o":15.97,"t":"2024-12-20T05:00:00Z","v":193933,"vw":16.255104},{"c":16.95,"h":17.1,"l":16.4288,"n":1242,"o":16.49,"t":"2024-12-23T05:00:00Z","v":224405,"vw":16.767146},{"c":16.79,"h":16.97,"l":16.3899,"n":804,"o":16.97,"t":"2024-12-24T05:00:00Z","v":100577,"vw":16.689284},{"c":16.75,"h":16.96,"l":16.53,"n":800,"o":16.85,"t":"2024-12-26T05:00:00Z","v":107255,"vw":16.70678},{"c":16.49,"h":16.58,"l":15.89,"n":913,"o":16.58,"t":"2024-12-27T05:00:00Z","v":126541,"vw":16.245141},{"c":16.31,"h":16.5,"l":15.97,"n":880,"o":16.1,"t":"2024-12-30T05:00:00Z","v":115911,"vw":16.221408},{"c":16.07,"h":16.44,"l":15.97,"n":997,"o":16.44,"t":"2024-12-31T05:00:00Z","v":156339,"vw":16.166069},{"c":17.58,"h":17.669,"l":16.68,"n":1869,"o":17,"t":"2025-01-02T05:00:00Z","v":347884,"vw":17.236368},{"c":18.36,"h":18.67,"l":17.71,"n":2522,"o":17.9,"t":"2025-01-03T05:00:00Z","v":294030,"vw":18.313601},{"c":19.33,"h":19.85,"l":19.17,"n":2646,"o":19.65,"t":"2025-01-06T05:00:00Z","v":437477,"vw":19.486249},{"c":19.22,"h":20.75,"l":19.11,"n":2356,"o":20.6,"t":"2025-01-07T05:00:00Z","v":327589,"vw":19.740273},{"c":18.49,"h":19.45,"l":18.0037,"n":1414,"o":19.32,"t":"2025-01-08T05:00:00Z","v":190369,"vw":18.505468},{"c":19.08,"h":19.3951,"l":18,"n":1373,"o":18.08,"t":"2025-01-10T05:00:00Z","v":235184,"vw":18.988516},{"c":18.93,"h":19.75,"l":18.53,"n":1430,"o":18.53,"t":"2025-01-13T05:00:00Z","v":245115,"vw":19.18809},{"c":18.43,"h":19.52,"l":18.2906,"n":1104,"o":19.23,"t":"2025-01-14T05:00:00Z","v":158528,"vw":18.801146},{"c":19.64,"h":19.73,"l":19.12,"n":1044,"o":19.14,"t":"2025-01-15T05:00:00Z","v":147490,"vw":19.503383},{"c":20.58,"h":21.1,"l":20.04,"n":1917,"o":20.05,"t":"2025-01-16T05:00:00Z","v":243835,"vw":20.701572},{"c":19.82,"h":20.81,"l":19.75,"n":1424,"o":20.81,"t":"2025-01-17T05:00:00Z","v":242944,"vw":20.142613},{"c":20,"h":20.27,"l":19.51,"n":1578,"o":20.17,"t":"2025-01-21T05:00:00Z","v":261073,"vw":19.872865},{"c":20.07,"h":20.41,"l":19.94,"n":1063,"o":20.21,"t":"2025-01-22T05:00:00Z","v":117730,"vw":20.151052},{"c":20.32,"h":20.389,"l":19.7,"n":1437,"o":19.92,"t":"2025-01-23T05:00:00Z","v":229485,"vw":20.140024},{"c":20.51,"h":20.91,"l":20.405,"n":927,"o":20.68,"t":"2025-01-24T05:00:00Z","v":135368,"vw":20.634378},{"c":20.6,"h":20.95,"l":19.87,"n":1517,"o":19.98,"t":"2025-01-27T05:00:00Z","v":217656,"vw":20.602654},{"c":20.2,"h":21.12,"l":19.67,"n":2088,"o":20.31,"t":"2025-01-28T05:00:00Z","v":340857,"vw":20.451064},{"c":19.41,"h":20.12,"l":18.85,"n":2274,"o":20.11,"t":"2025-01-29T05:00:00Z","v":247905,"vw":19.467408},{"c":19.3,"h":19.64,"l":17.55,"n":2598,"o":17.71,"t":"2025-01-30T05:00:00Z","v":270985,"vw":18.938953},{"c":19.46,"h":20.0086,"l":19.1776,"n":910,"o":19.59,"t":"2025-01-31T05:00:00Z","v":123299,"vw":19.665262},{"c":19.73,"h":20.55,"l":18.43,"n":2016,"o":18.43,"t":"2025-02-03T05:00:00Z","v":272711,"vw":19.83283},{"c":21.18,"h":21.34,"l":19.86,"n":4515,"o":19.86,"t":"2025-02-04T05:00:00Z","v":1117614,"vw":21.13756},{"c":17.96,"h":19.29,"l":17.3706,"n":9205,"o":19.16,"t":"2025-02-05T05:00:00Z","v":1213776,"vw":17.99468},{"c":20.98,"h":21,"l":18.51,"n":4740,"o":18.51,"t":"2025-02-06T05:00:00Z","v":762981,"vw":19.838442},{"c":23.7,"h":25.005,"l":21.09,"n":14393,"o":21.09,"t":"2025-02-07T05:00:00Z","v":2162497,"vw":23.27737},{"c":26.29,"h":26.4996,"l":25.1295,"n":6247,"o":25.39,"t":"2025-02-10T05:00:00Z","v":792559,"vw":25.91167},{"c":25.11,"h":26.5763,"l":24.92,"n":2653,"o":26.5,"t":"2025-02-11T05:00:00Z","v":359525,"vw":25.621332},{"c":26.7,"h":27.19,"l":23.29,"n":3489,"o":23.88,"t":"2025-02-12T05:00:00Z","v":612439,"vw":25.760003},{"c":27.32,"h":27.4599,"l":26.195,"n":3500,"o":26.67,"t":"2025-02-13T05:00:00Z","v":813168,"vw":26.696928},{"c":26.68,"h":27.34,"l":26.3357,"n":1429,"o":27.34,"t":"2025-02-14T05:00:00Z","v":181198,"vw":26.742278},{"c":28.11,"h":28.11,"l":27.04,"n":2414,"o":27.09,"t":"2025-02-18T05:00:00Z","v":261347,"vw":27.692641},{"c":27.9,"h":28.0692,"l":26.6,"n":1925,"o":27.73,"t":"2025-02-19T05:00:00Z","v":171821,"vw":27.376563},{"c":27.93,"h":28.325,"l":27.145,"n":1607,"o":27.81,"t":"2025-02-20T05:00:00Z","v":185594,"vw":27.675753},{"c":26.28,"h":28.445,"l":25.93,"n":2514,"o":27.785,"t":"2025-02-21T05:00:00Z","v":288323,"vw":27.07131},{"c":24.62,"h":26.1,"l":23.62,"n":2010,"o":25.67,"t":"2025-02-24T05:00:00Z","v":293540,"vw":24.684433},{"c":23.66,"h":24.5,"l":22.7615,"n":1440,"o":24.34,"t":"2025-02-25T05:00:00Z","v":166995,"vw":23.379143},{"c":24.25,"h":24.62,"l":23.86,"n":925,"o":23.86,"t":"2025-02-26T05:00:00Z","v":127771,"vw":24.256589},{"c":23.22,"h":25.399,"l":22.99,"n":3990,"o":24.35,"t":"2025-02-27T05:00:00Z","v":482271,"vw":24.359495},{"c":24.27,"h":24.34,"l":22.8366,"n":1182,"o":23.15,"t":"2025-02-28T05:00:00Z","v":134722,"vw":23.638424},{"c":23.28,"h":25.32,"l":22.89,"n":1389,"o":25.13,"t":"2025-03-03T05:00:00Z","v":174185,"vw":24.293652},{"c":23.8,"h":24.67,"l":21.555,"n":2175,"o":22.02,"t":"2025-03-04T05:00:00Z","v":304632,"vw":22.866206},{"c":24.55,"h":24.8264,"l":23.635,"n":1382,"o":24.43,"t":"2025-03-05T05:00:00Z","v":135888,"vw":24.205031},{"c":23.6,"h":24.93,"l":23.48,"n":1145,"o":24.11,"t":"2025-03-06T05:00:00Z","v":168984,"vw":24.203597},{"c":24.42,"h":24.63,"l":22.89,"n":786,"o":23.02,"t":"2025-03-07T05:00:00Z","v":101474,"vw":23.701204},{"c":22.34,"h":23.81,"l":21.69,"n":1268,"o":23.41,"t":"2025-03-10T04:00:00Z","v":196587,"vw":22.461841},{"c":20.84,"h":23.03,"l":20.23,"n":1349,"o":21.27,"t":"2025-03-11T04:00:00Z","v":168525,"vw":21.223388},{"c":21.17,"h":21.8,"l":20.2112,"n":867,"o":21.8,"t":"2025-03-12T04:00:00Z","v":112366,"vw":20.987577},{"c":20.15,"h":21.6,"l":20.07,"n":639,"o":21.3,"t":"2025-03-13T04:00:00Z","v":79407,"vw":20.949972},{"c":21.3,"h":21.4999,"l":20.68,"n":662,"o":20.85,"t":"2025-03-14T04:00:00Z","v":72440,"vw":21.161755},{"c":22.05,"h":22.659,"l":21.48,"n":921,"o":21.64,"t":"2025-03-17T04:00:00Z","v":108555,"vw":22.392831},{"c":21.3,"h":21.98,"l":20.74,"n":725,"o":21.98,"t":"2025-03-18T04:00:00Z","v":86279,"vw":21.39138},{"c":22.18,"h":22.6274,"l":20.85,"n":718,"o":21.34,"t":"2025-03-19T04:00:00Z","v":73751,"vw":21.743843},{"c":23,"h":23.67,"l":21.83,"n":966,"o":21.83,"t":"2025-03-20T04:00:00Z","v":152609,"vw":23.014552},{"c":23.9,"h":23.96,"l":21.99,"n":819,"o":22.52,"t":"2025-03-21T04:00:00Z","v":73880,"vw":23.186199},{"c":24.26,"h":24.96,"l":23.7,"n":1394,"o":24.63,"t":"2025-03-24T04:00:00Z","v":167694,"vw":24.263588},{"c":23.73,"h":24.54,"l":23.38,"n":1297,"o":24.54,"t":"2025-03-25T04:00:00Z","v":130008,"vw":23.886994},{"c":22.81,"h":23.87,"l":22.2701,"n":821,"o":23.87,"t":"2025-03-26T04:00:00Z","v":93399,"vw":22.777369},{"c":23.22,"h":23.66,"l":22.51,"n":517,"o":22.57,"t":"2025-03-27T04:00:00Z","v":75004,"vw":23.321457},{"c":21.86,"h":23.22,"l":21.703,"n":890,"o":22.9,"t":"2025-03-28T04:00:00Z","v":111742,"vw":22.293999},{"c":22.02,"h":22.215,"l":20.56,"n":864,"o":21.04,"t":"2025-03-31T04:00:00Z","v":103020,"vw":21.281515},{"c":22.05,"h":22.08,"l":20.78,"n":702,"o":21.73,"t":"2025-04-01T04:00:00Z","v":76599,"vw":21.380218},{"c":22.97,"h":23.5,"l":21.69,"n":834,"o":21.69,"t":"2025-04-02T04:00:00Z","v":117198,"vw":22.784062},{"c":20,"h":21.64,"l":20,"n":1261,"o":20.65,"t":"2025-04-03T04:00:00Z","v":166832,"vw":20.554955},{"c":17.02,"h":18.71,"l":16.7,"n":2048,"o":18.4,"t":"2025-04-04T04:00:00Z","v":267434,"vw":17.50698},{"c":17.58,"h":18.5885,"l":15,"n":1778,"o":15.59,"t":"2025-04-07T04:00:00Z","v":257047,"vw":16.795118},{"c":17.3,"h":19.94,"l":16.49,"n":1417,"o":19.52,"t":"2025-04-08T04:00:00Z","v":188130,"vw":18.470511},{"c":21.27,"h":21.64,"l":17.27,"n":1956,"o":17.27,"t":"2025-04-09T04:00:00Z","v":258810,"vw":19.835165},{"c":20.28,"h":21.34,"l":18.9123,"n":1130,"o":20.82,"t":"2025-04-10T04:00:00Z","v":103383,"vw":20.291813},{"c":21,"h":21.07,"l":19.43,"n":796,"o":20.11,"t":"2025-04-11T04:00:00Z","v":90728,"vw":20.096468},{"c":21.5,"h":21.84,"l":21.021,"n":805,"o":21.74,"t":"2025-04-14T04:00:00Z","v":99646,"vw":21.447082},{"c":22.09,"h":22.469,"l":21.56,"n":1148,"o":21.56,"t":"2025-04-15T04:00:00Z","v":175980,"vw":22.013321},{"c":21.44,"h":22.52,"l":20.91,"n":862,"o":21.78,"t":"2025-04-16T04:00:00Z","v":117111,"vw":21.429141},{"c":22.73,"h":23.0999,"l":21.91,"n":1496,"o":22.16,"t":"2025-04-17T04:00:00Z","v":186232,"vw":22.687578},{"c":21.34,"h":22.85,"l":20.3824,"n":1226,"o":22.03,"t":"2025-04-21T04:00:00Z","v":119923,"vw":21.594897},{"c":22.23,"h":22.7801,"l":21.64,"n":656,"o":21.83,"t":"2025-04-22T04:00:00Z","v":61314,"vw":22.358831},{"c":21.76,"h":24.02,"l":21.551,"n":1212,"o":23.63,"t":"2025-04-23T04:00:00Z","v":131665,"vw":22.505646},{"c":24.35,"h":24.5094,"l":21.95,"n":1445,"o":21.95,"t":"2025-04-24T04:00:00Z","v":135903,"vw":23.583935},{"c":24.12,"h":25.83,"l":23.95,"n":1571,"o":24.39,"t":"2025-04-25T04:00:00Z","v":169017,"vw":24.502928},{"c":24.5,"h":24.72,"l":23.76,"n":620,"o":24.36,"t":"2025-04-28T04:00:00Z","v":74805,"vw":24.467732},{"c":25.18,"h":25.3057,"l":24.46,"n":735,"o":24.68,"t":"2025-04-29T04:00:00Z","v":87171,"vw":25.001092},{"c":26.14,"h":26.245,"l":23.83,"n":1105,"o":24.14,"t":"2025-04-30T04:00:00Z","v":134468,"vw":25.106368},{"c":26.05,"h":26.7,"l":25.925,"n":1192,"o":26.095,"t":"2025-05-01T04:00:00Z","v":122835,"vw":26.321081},{"c":28.22,"h":28.6099,"l":26.68,"n":1679,"o":26.82,"t":"2025-05-02T04:00:00Z","v":135807,"vw":28.004563},{"c":29.01,"h":29.74,"l":27.43,"n":2388,"o":27.43,"t":"2025-05-05T04:00:00Z","v":257793,"vw":29.197788},{"c":29.31,"h":29.72,"l":27.96,"n":1504,"o":27.96,"t":"2025-05-06T04:00:00Z","v":205544,"vw":28.956285},{"c":27.84,"h":28.7514,"l":25.42,"n":3667,"o":27.28,"t":"2025-05-07T04:00:00Z","v":350701,"vw":27.45602},{"c":26.82,"h":28.1,"l":26.705,"n":1474,"o":28.1,"t":"2025-05-08T04:00:00Z","v":258549,"vw":27.255131},{"c":27.14,"h":27.96,"l":26.89,"n":544,"o":26.9,"t":"2025-05-09T04:00:00Z","v":58808,"vw":27.326948},{"c":30.52,"h":30.7982,"l":26.72,"n":1969,"o":28.05,"t":"2025-05-12T04:00:00Z","v":281007,"vw":29.424078},{"c":33.2,"h":33.49,"l":29.86,"n":2715,"o":30.23,"t":"2025-05-13T04:00:00Z","v":372436,"vw":32.406169},{"c":32.22,"h":32.96,"l":31.69,"n":1574,"o":32.52,"t":"2025-05-14T04:00:00Z","v":167618,"vw":32.237107},{"c":32.06,"h":32.7082,"l":31.36,"n":1074,"o":32.32,"t":"2025-05-15T04:00:00Z","v":158140,"vw":31.873607},{"c":33.17,"h":33.9888,"l":31.81,"n":1753,"o":32.24,"t":"2025-05-16T04:00:00Z","v":265684,"vw":33.251478},{"c":33.63,"h":33.7073,"l":32.17,"n":954,"o":32.17,"t":"2025-05-19T04:00:00Z","v":140197,"vw":33.273488},{"c":33.24,"h":34.43,"l":32.31,"n":1253,"o":34.26,"t":"2025-05-20T04:00:00Z","v":160227,"vw":33.733228},{"c":30.83,"h":32.41,"l":30.43,"n":1674,"o":32.41,"t":"2025-05-21T04:00:00Z","v":226705,"vw":31.164491},{"c":30.33,"h":31.2099,"l":30.33,"n":616,"o":30.71,"t":"2025-05-22T04:00:00Z","v":76663,"vw":30.760852},{"c":30.28,"h":30.6407,"l":29.46,"n":890,"o":29.89,"t":"2025-05-23T04:00:00Z","v":87185,"vw":30.226131},{"c":31.09,"h":31.525,"l":30.4059,"n":623,"o":30.78,"t":"2025-05-27T04:00:00Z","v":48182,"vw":31.065226},{"c":30.56,"h":31.58,"l":30.44,"n":482,"o":31.37,"t":"2025-05-28T04:00:00Z","v":41783,"vw":31.141678},{"c":27.8,"h":30.31,"l":26.89,"n":2557,"o":30.31,"t":"2025-05-29T04:00:00Z","v":214588,"vw":28.004315},{"c":27.64,"h":27.71,"l":26.63,"n":762,"o":27.71,"t":"2025-05-30T04:00:00Z","v":78698,"vw":27.264035},{"c":27.35,"h":27.93,"l":26.74,"n":836,"o":27.93,"t":"2025-06-02T04:00:00Z","v":129399,"vw":27.318732},{"c":26.67,"h":27.45,"l":26.235,"n":1284,"o":27.45,"t":"2025-06-03T04:00:00Z","v":236141,"vw":26.821687},{"c":27.23,"h":28,"l":26.88,"n":1289,"o":26.88,"t":"2025-06-04T04:00:00Z","v":171606,"vw":27.574083},{"c":27.96,"h":28.6015,"l":26.95,"n":2024,"o":27.13,"t":"2025-06-05T04:00:00Z","v":327435,"vw":27.654381},{"c":28.57,"h":29.2222,"l":28.21,"n":1030,"o":28.34,"t":"2025-06-06T04:00:00Z","v":107330,"vw":28.620146},{"c":29.6,"h":30.06,"l":29.06,"n":1576,"o":29.06,"t":"2025-06-09T04:00:00Z","v":148580,"vw":29.637382},{"c":29.12,"h":30.37,"l":28.6,"n":1391,"o":30.35,"t":"2025-06-10T04:00:00Z","v":153129,"vw":29.297745},{"c":29.2,"h":29.73,"l":28.76,"n":934,"o":29.62,"t":"2025-06-11T04:00:00Z","v":100416,"vw":29.139174},{"c":28.6,"h":29.28,"l":28.064,"n":959,"o":28.76,"t":"2025-06-12T04:00:00Z","v":78237,"vw":28.577874},{"c":27.4,"h":28.42,"l":27.0801,"n":1288,"o":27.8006,"t":"2025-06-13T04:00:00Z","v":123219,"vw":27.847507},{"c":28.22,"h":28.6451,"l":28.1,"n":685,"o":28.13,"t":"2025-06-16T04:00:00Z","v":70230,"vw":28.406856},{"c":27.89,"h":28.3547,"l":27.57,"n":664,"o":27.91,"t":"2025-06-17T04:00:00Z","v":83441,"vw":28.01255},{"c":27.04,"h":29,"l":26.3029,"n":1865,"o":28.405,"t":"2025-06-18T04:00:00Z","v":179679,"vw":27.384269},{"c":27.19,"h":28.2,"l":27.12,"n":876,"o":27.33,"t":"2025-06-20T04:00:00Z","v":94754,"vw":27.660129},{"c":28.11,"h":28.125,"l":26.41,"n":933,"o":27,"t":"2025-06-23T04:00:00Z","v":97239,"vw":27.192865},{"c":32.32,"h":32.88,"l":29.905,"n":4338,"o":29.96,"t":"2025-06-24T04:00:00Z","v":464079,"vw":31.882661},{"c":31.84,"h":33.0923,"l":31.59,"n":1335,"o":32.45,"t":"2025-06-25T04:00:00Z","v":151027,"vw":32.202441},{"c":33.28,"h":34.17,"l":31.84,"n":1935,"o":31.93,"t":"2025-06-26T04:00:00Z","v":169457,"vw":33.20984},{"c":32.11,"h":32.84,"l":31.08,"n":1729,"o":32.61,"t":"2025-06-27T04:00:00Z","v":176049,"vw":31.773655},{"c":33.34,"h":33.35,"l":32.07,"n":1178,"o":32.29,"t":"2025-06-30T04:00:00Z","v":96835,"vw":32.901885},{"c":32.62,"h":33.3,"l":31.32,"n":1017,"o":33.02,"t":"2025-07-01T04:00:00Z","v":92861,"vw":32.154408},{"c":32.39,"h":33.845,"l":32.1,"n":1859,"o":32.83,"t":"2025-07-02T04:00:00Z","v":221052,"vw":32.990823},{"c":33.51,"h":33.8599,"l":32.57,"n":954,"o":32.57,"t":"2025-07-03T04:00:00Z","v":114466,"vw":33.382664},{"c":35.67,"h":36,"l":33.62,"n":3856,"o":33.62,"t":"2025-07-07T04:00:00Z","v":449483,"vw":35.245627},{"c":36.28,"h":36.41,"l":34.5901,"n":2466,"o":36.01,"t":"2025-07-08T04:00:00Z","v":191827,"vw":35.639793},{"c":35.74,"h":36.47,"l":35.26,"n":1531,"o":36.47,"t":"2025-07-09T04:00:00Z","v":126902,"vw":35.756156},{"c":35.36,"h":36.17,"l":34.49,"n":2372,"o":35.14,"t":"2025-07-10T04:00:00Z","v":277176,"vw":35.210008},{"c":34.52,"h":35.64,"l":34.52,"n":1210,"o":35.25,"t":"2025-07-11T04:00:00Z","v":99612,"vw":35.224448},{"c":33.57,"h":34.83,"l":33.34,"n":1793,"o":34.83,"t":"2025-07-14T04:00:00Z","v":172976,"vw":33.765991},{"c":32.29,"h":34.54,"l":32.18,"n":2049,"o":34.54,"t":"2025-07-15T04:00:00Z","v":226508,"vw":32.669739},{"c":31.33,"h":32.59,"l":30.73,"n":1675,"o":32.465,"t":"2025-07-16T04:00:00Z","v":138265,"vw":31.20648},{"c":31.21,"h":31.71,"l":30.795,"n":1451,"o":31.65,"t":"2025-07-17T04:00:00Z","v":159663,"vw":31.171079},{"c":31.23,"h":31.53,"l":30.38,"n":1349,"o":31.5,"t":"2025-07-18T04:00:00Z","v":168671,"vw":30.997089},{"c":31.51,"h":32.07,"l":31.195,"n":1613,"o":31.4,"t":"2025-07-21T04:00:00Z","v":166277,"vw":31.613816},{"c":31.96,"h":32.3479,"l":30.73,"n":1189,"o":31.8,"t":"2025-07-22T04:00:00Z","v":162478,"vw":31.651364},{"c":30.8,"h":32.54,"l":30.6801,"n":1610,"o":32.44,"t":"2025-07-23T04:00:00Z","v":113110,"vw":31.199512},{"c":31.47,"h":33.27,"l":31.35,"n":1948,"o":31.5,"t":"2025-07-24T04:00:00Z","v":192161,"vw":32.436913},{"c":31.5,"h":31.69,"l":30.39,"n":848,"o":31.25,"t":"2025-07-25T04:00:00Z","v":98300,"vw":31.103758},{"c":31.1181,"h":32.295,"l":30.96,"n":922,"o":31.84,"t":"2025-07-28T04:00:00Z","v":81261,"vw":31.749147},{"c":28.72,"h":30.0985,"l":28.2501,"n":2945,"o":30,"t":"2025-07-29T04:00:00Z","v":378488,"vw":28.905027},{"c":29.053,"h":29.21,"l":28.35,"n":1112,"o":28.85,"t":"2025-07-30T04:00:00Z","v":176505,"vw":28.788716},{"c":29.23,"h":29.84,"l":28.5,"n":1286,"o":29.12,"t":"2025-07-31T04:00:00Z","v":148990,"vw":29.189335},{"c":28.63,"h":28.63,"l":27.58,"n":1416,"o":28.15,"t":"2025-08-01T04:00:00Z","v":117144,"vw":28.216199},{"c":29.66,"h":29.66,"l":28.93,"n":1031,"o":29.05,"t":"2025-08-04T04:00:00Z","v":121482,"vw":29.354061},{"c":30.4,"h":31.27,"l":29.94,"n":2128,"o":30.22,"t":"2025-08-05T04:00:00Z","v":367926,"vw":30.690319},{"c":30.13,"h":31.11,"l":28.189,"n":7971,"o":31.1,"t":"2025-08-06T04:00:00Z","v":1115121,"vw":29.110554},{"c":32.4,"h":32.48,"l":30.07,"n":3695,"o":30.94,"t":"2025-08-07T04:00:00Z","v":595851,"vw":31.170958},{"c":30.29,"h":33.51,"l":29.78,"n":3022,"o":32.48,"t":"2025-08-08T04:00:00Z","v":379693,"vw":31.261272},{"c":30.86,"h":31.52,"l":29.82,"n":2364,"o":30.43,"t":"2025-08-11T04:00:00Z","v":273303,"vw":30.731209},{"c":31.71,"h":32.2,"l":31.3997,"n":1872,"o":31.47,"t":"2025-08-12T04:00:00Z","v":199716,"vw":31.866123},{"c":31.01,"h":31.9993,"l":30.43,"n":1739,"o":31.95,"t":"2025-08-13T04:00:00Z","v":139330,"vw":31.028874},{"c":31.46,"h":32.0485,"l":30.62,"n":1510,"o":30.62,"t":"2025-08-14T04:00:00Z","v":163935,"vw":31.543447},{"c":32.33,"h":33.1014,"l":31.375,"n":1741,"o":31.375,"t":"2025-08-15T04:00:00Z","v":186661,"vw":32.424302},{"c":33.1,"h":33.3,"l":31.74,"n":1461,"o":32.13,"t":"2025-08-18T04:00:00Z","v":125869,"vw":32.66689},{"c":34.09,"h":35,"l":33.12,"n":2808,"o":33.13,"t":"2025-08-19T04:00:00Z","v":323336,"vw":34.179294},{"c":33.01,"h":33.96,"l":31.38,"n":2245,"o":33.96,"t":"2025-08-20T04:00:00Z","v":180675,"vw":32.404267},{"c":33.2,"h":33.39,"l":32.34,"n":1417,"o":32.88,"t":"2025-08-21T04:00:00Z","v":96646,"vw":32.952519},{"c":35.17,"h":35.5978,"l":33.26,"n":1913,"o":33.33,"t":"2025-08-22T04:00:00Z","v":163378,"vw":35.008984},{"c":33.965,"h":35.59,"l":33.9,"n":1452,"o":34.57,"t":"2025-08-25T04:00:00Z","v":101625,"vw":34.549131},{"c":34.83,"h":35.08,"l":33.34,"n":1022,"o":33.76,"t":"2025-08-26T04:00:00Z","v":77607,"vw":34.403246},{"c":34.08,"h":35.1912,"l":34.0366,"n":636,"o":34.755,"t":"2025-08-27T04:00:00Z","v":62160,"vw":34.643903},{"c":34.4475,"h":34.4861,"l":33.12,"n":915,"o":34.28,"t":"2025-08-28T04:00:00Z","v":128454,"vw":33.788577},{"c":32.83,"h":34.05,"l":31.37,"n":1812,"o":34.05,"t":"2025-08-29T04:00:00Z","v":179622,"vw":32.253104},{"c":32.23,"h":32.67,"l":31.7135,"n":761,"o":31.72,"t":"2025-09-02T04:00:00Z","v":67060,"vw":32.224757},{"c":32.17,"h":33.56,"l":32.01,"n":837,"o":32.24,"t":"2025-09-03T04:00:00Z","v":84912,"vw":32.595114},{"c":31.64,"h":32.22,"l":30.9338,"n":959,"o":32.14,"t":"2025-09-04T04:00:00Z","v":103376,"vw":31.779808},{"c":30.94,"h":31.67,"l":29.465,"n":1743,"o":31.28,"t":"2025-09-05T04:00:00Z","v":176596,"vw":30.46862},{"c":33.12,"h":33.29,"l":31.235,"n":1312,"o":31.34,"t":"2025-09-08T04:00:00Z","v":134430,"vw":32.468613},{"c":33.96,"h":33.96,"l":32.16,"n":1084,"o":33.23,"t":"2025-09-09T04:00:00Z","v":111633,"vw":33.062495},{"c":33,"h":34.32,"l":32.7325,"n":1117,"o":34.02,"t":"2025-09-10T04:00:00Z","v":114803,"vw":33.296033},{"c":33.24,"h":34.5293,"l":32.97,"n":1651,"o":33.095,"t":"2025-09-11T04:00:00Z","v":163594,"vw":33.941737},{"c":34.23,"h":34.43,"l":32.67,"n":1252,"o":33.57,"t":"2025-09-12T04:00:00Z","v":196317,"vw":34.205915},{"c":36.2676,"h":36.29,"l":34.04,"n":2384,"o":34.04,"t":"2025-09-15T04:00:00Z","v":198544,"vw":35.577737},{"c":35.54,"h":36.77,"l":34.98,"n":1885,"o":36.77,"t":"2025-09-16T04:00:00Z","v":109338,"vw":35.628288},{"c":32.07,"h":34.84,"l":31.402,"n":6455,"o":34.2,"t":"2025-09-17T04:00:00Z","v":515231,"vw":32.279171},{"c":33.21,"h":33.4,"l":32.406,"n":2093,"o":32.82,"t":"2025-09-18T04:00:00Z","v":229906,"vw":33.043165},{"c":35.77,"h":36.0645,"l":33.42,"n":2380,"o":33.57,"t":"2025-09-19T04:00:00Z","v":205511,"vw":35.035729},{"c":36.52,"h":38.35,"l":35.98,"n":2899,"o":35.98,"t":"2025-09-22T04:00:00Z","v":210451,"vw":37.583558},{"c":35.3,"h":36.88,"l":35.17,"n":1789,"o":36.88,"t":"2025-09-23T04:00:00Z","v":142687,"vw":35.74146},{"c":35.2114,"h":36.65,"l":34.67,"n":1117,"o":35.66,"t":"2025-09-24T04:00:00Z","v":98937,"vw":35.452573},{"c":35.04,"h":35.3,"l":34.04,"n":875,"o":34.52,"t":"2025-09-25T04:00:00Z","v":61407,"vw":34.919239},{"c":35.74,"h":35.7641,"l":34.88,"n":695,"o":34.9,"t":"2025-09-26T04:00:00Z","v":57698,"vw":35.428548},{"c":36.46,"h":37.02,"l":35.9516,"n":826,"o":36.28,"t":"2025-09-29T04:00:00Z","v":55342,"vw":36.503928},{"c":35.3504,"h":36.6696,"l":34.4101,"n":1208,"o":36.6696,"t":"2025-09-30T04:00:00Z","v":93135,"vw":34.992091},{"c":34.45,"h":36,"l":34.33,"n":1097,"o":35.4042,"t":"2025-10-01T04:00:00Z","v":61741,"vw":34.750799},{"c":34.38,"h":34.68,"l":33.1,"n":1923,"o":34.6,"t":"2025-10-02T04:00:00Z","v":197636,"vw":33.626586},{"c":34.23,"h":35.52,"l":34.23,"n":1229,"o":34.575,"t":"2025-10-03T04:00:00Z","v":106148,"vw":35.027899},{"c":36.75,"h":37.6579,"l":34.5,"n":1929,"o":34.5,"t":"2025-10-06T04:00:00Z","v":139671,"vw":36.595168},{"c":35.1756,"h":37.1725,"l":34.65,"n":1767,"o":37.1,"t":"2025-10-07T04:00:00Z","v":118576,"vw":35.440282},{"c":36.1971,"h":36.41,"l":34.87,"n":1114,"o":35.55,"t":"2025-10-08T04:00:00Z","v":84144,"vw":35.722503},{"c":33.8101,"h":36.67,"l":33.7,"n":2492,"o":36.63,"t":"2025-10-09T04:00:00Z","v":229039,"vw":34.549318},{"c":31.9925,"h":34.12,"l":31.92,"n":2656,"o":34.12,"t":"2025-10-10T04:00:00Z","v":245043,"vw":32.998596},{"c":32.434,"h":33.08,"l":32,"n":1057,"o":32.66,"t":"2025-10-13T04:00:00Z","v":75437,"vw":32.633623},{"c":32.4701,"h":33.0842,"l":31.38,"n":925,"o":32.185,"t":"2025-10-14T04:00:00Z","v":80797,"vw":32.509197},{"c":32.7287,"h":34.32,"l":32.19,"n":1178,"o":33.43,"t":"2025-10-15T04:00:00Z","v":135574,"vw":33.084058},{"c":31.266,"h":33.15,"l":30.381,"n":2036,"o":32.65,"t":"2025-10-16T04:00:00Z","v":213161,"vw":31.226152},{"c":31.1103,"h":31.39,"l":30.5657,"n":880,"o":30.88,"t":"2025-10-17T04:00:00Z","v":61879,"vw":30.947863},{"c":32.0649,"h":32.4356,"l":31.85,"n":949,"o":31.93,"t":"2025-10-20T04:00:00Z","v":79674,"vw":32.172309},{"c":31.6854,"h":32.55,"l":31.5467,"n":767,"o":32.05,"t":"2025-10-21T04:00:00Z","v":59200,"vw":32.066942},{"c":30.986,"h":31.82,"l":30.57,"n":851,"o":31.5,"t":"2025-10-22T04:00:00Z","v":64697,"vw":31.077785},{"c":32.6454,"h":33.2582,"l":31.05,"n":1794,"o":31.05,"t":"2025-10-23T04:00:00Z","v":150705,"vw":32.430569},{"c":32.225,"h":33.06,"l":32.2,"n":1283,"o":32.92,"t":"2025-10-24T04:00:00Z","v":147668,"vw":32.660081},{"c":33.9066,"h":34.0089,"l":32.715,"n":1768,"o":32.95,"t":"2025-10-27T04:00:00Z","v":226472,"vw":33.424568},{"c":33.238,"h":34.76,"l":33.13,"n":2497,"o":34.26,"t":"2025-10-28T04:00:00Z","v":231540,"vw":33.910012},{"c":33.37,"h":34.15,"l":32.54,"n":1664,"o":33.62,"t":"2025-10-29T04:00:00Z","v":148392,"vw":33.230262},{"c":33.8669,"h":34.625,"l":32.7,"n":1298,"o":32.95,"t":"2025-10-30T04:00:00Z","v":114524,"vw":33.769008},{"c":33.95,"h":35.11,"l":33.6796,"n":1261,"o":34.37,"t":"2025-10-31T04:00:00Z","v":113359,"vw":34.580097},{"c":36.1,"h":36.54,"l":34.1,"n":2872,"o":34.86,"t":"2025-11-03T05:00:00Z","v":301609,"vw":35.492706},{"c":32.46,"h":32.65,"l":29.21,"n":7165,"o":30.74,"t":"2025-11-04T05:00:00Z","v":769281,"vw":31.05384},{"c":31.15,"h":32.9,"l":31,"n":2926,"o":32.82,"t":"2025-11-05T05:00:00Z","v":282500,"vw":31.835823},{"c":30.68,"h":31.11,"l":29.92,"n":1345,"o":30.57,"t":"2025-11-06T05:00:00Z","v":130029,"vw":30.540444},{"c":30.5811,"h":31.27,"l":29.4115,"n":1199,"o":30.12,"t":"2025-11-07T05:00:00Z","v":130629,"vw":30.242778},{"c":32.0286,"h":32.09,"l":30.8,"n":1196,"o":31.4,"t":"2025-11-10T05:00:00Z","v":121561,"vw":31.500827},{"c":31.6536,"h":31.9,"l":31.22,"n":720,"o":31.76,"t":"2025-11-11T05:00:00Z","v":69588,"vw":31.491801},{"c":31.6057,"h":32.54,"l":31.04,"n":1350,"o":31.98,"t":"2025-11-12T05:00:00Z","v":100230,"vw":31.824336},{"c":30.3803,"h":31.78,"l":30.125,"n":744,"o":31.65,"t":"2025-11-13T05:00:00Z","v":127701,"vw":30.818987},{"c":30.2148,"h":30.88,"l":28.965,"n":790,"o":29.5,"t":"2025-11-14T05:00:00Z","v":79886,"vw":30.011504},{"c":30.5526,"h":30.87,"l":29.69,"n":604,"o":30.09,"t":"2025-11-17T05:00:00Z","v":48812,"vw":30.317005},{"c":29.7885,"h":31.055,"l":28.78,"n":864,"o":30.09,"t":"2025-11-18T05:00:00Z","v":69867,"vw":29.831893},{"c":28.7358,"h":29.8,"l":28.5,"n":906,"o":29.4,"t":"2025-11-19T05:00:00Z","v":97624,"vw":29.013705},{"c":24.9094,"h":29.45,"l":24.59,"n":2340,"o":29.45,"t":"2025-11-20T05:00:00Z","v":244345,"vw":26.324067},{"c":25.1123,"h":25.18,"l":23.87,"n":1704,"o":24.85,"t":"2025-11-21T05:00:00Z","v":145163,"vw":24.580575},{"c":25.12,"h":25.52,"l":24.735,"n":1393,"o":25.52,"t":"2025-11-24T05:00:00Z","v":129695,"vw":25.126799},{"c":25.0472,"h":25.35,"l":24.36,"n":947,"o":25.135,"t":"2025-11-25T05:00:00Z","v":97428,"vw":24.89654},{"c":26.3327,"h":26.63,"l":25.185,"n":1544,"o":25.5,"t":"2025-11-26T05:00:00Z","v":152971,"vw":26.187026},{"c":27.398,"h":27.43,"l":26.6596,"n":516,"o":26.96,"t":"2025-11-28T05:00:00Z","v":48205,"vw":27.15311},{"c":26.7972,"h":27.3691,"l":26.115,"n":744,"o":26.82,"t":"2025-12-01T05:00:00Z","v":59070,"vw":26.657448},{"c":27.4299,"h":27.8875,"l":26.2175,"n":1033,"o":26.7,"t":"2025-12-02T05:00:00Z","v":106273,"vw":27.297715},{"c":29.33,"h":29.74,"l":28.4264,"n":1881,"o":28.9,"t":"2025-12-03T05:00:00Z","v":162427,"vw":29.403986},{"c":29.4707,"h":29.55,"l":28.53,"n":899,"o":29.22,"t":"2025-12-04T05:00:00Z","v":100141,"vw":29.033711},{"c":29.6852,"h":30.5056,"l":29.495,"n":817,"o":29.495,"t":"2025-12-05T05:00:00Z","v":72753,"vw":30.002282},{"c":30.4589,"h":30.6,"l":29.25,"n":705,"o":29.25,"t":"2025-12-08T05:00:00Z","v":51262,"vw":30.232574},{"c":28.25,"h":29.93,"l":28.124,"n":1298,"o":29.745,"t":"2025-12-09T05:00:00Z","v":151058,"vw":28.579957},{"c":25.16,"h":27.94,"l":24.24,"n":4341,"o":27.86,"t":"2025-12-10T05:00:00Z","v":544167,"vw":25.245617},{"c":25.91,"h":26.07,"l":24.67,"n":1342,"o":24.93,"t":"2025-12-11T05:00:00Z","v":149607,"vw":25.292137},{"c":25.6306,"h":26.415,"l":25.24,"n":1041,"o":26.07,"t":"2025-12-12T05:00:00Z","v":128290,"vw":25.801701},{"c":23.64,"h":24.6701,"l":23.28,"n":2038,"o":24.64,"t":"2025-12-15T05:00:00Z","v":278051,"vw":23.94615},{"c":23.16,"h":23.7792,"l":22.75,"n":1099,"o":23.565,"t":"2025-12-16T05:00:00Z","v":124703,"vw":23.113238},{"c":22,"h":22.91,"l":21.907,"n":1094,"o":22.91,"t":"2025-12-17T05:00:00Z","v":102896,"vw":22.404241},{"c":22.4866,"h":22.92,"l":22.38,"n":776,"o":22.78,"t":"2025-12-18T05:00:00Z","v":67192,"vw":22.561531},{"c":22.25,"h":22.5,"l":21.61,"n":1606,"o":22.5,"t":"2025-12-19T05:00:00Z","v":247783,"vw":21.929023},{"c":23.23,"h":23.83,"l":23.08,"n":1369,"o":23.18,"t":"2025-12-22T05:00:00Z","v":177823,"vw":23.469731},{"c":23.054,"h":23.24,"l":22.7828,"n":820,"o":23.24,"t":"2025-12-23T05:00:00Z","v":74377,"vw":22.923468},{"c":23.1853,"h":23.35,"l":22.9,"n":472,"o":23.17,"t":"2025-12-24T05:00:00Z","v":59288,"vw":23.146535},{"c":23.33,"h":23.3547,"l":23.07,"n":365,"o":23.25,"t":"2025-12-26T05:00:00Z","v":38633,"vw":23.224253},{"c":21.1629,"h":21.505,"l":20.71,"n":688,"o":20.71,"t":"2025-12-29T05:00:00Z","v":65700,"vw":21.187581},{"c":21.45,"h":21.7,"l":21.22,"n":659,"o":21.25,"t":"2025-12-30T05:00:00Z","v":73780,"vw":21.489029},{"c":21.2187,"h":21.66,"l":21.13,"n":511,"o":21.37,"t":"2025-12-31T05:00:00Z","v":74982,"vw":21.313428},{"c":21.84,"h":22.219,"l":21.235,"n":645,"o":21.61,"t":"2026-01-02T05:00:00Z","v":72704,"vw":22.048523},{"c":20.66,"h":21.79,"l":20.32,"n":2339,"o":21.33,"t":"2026-01-05T05:00:00Z","v":266905,"vw":21.005265},{"c":23.13,"h":23.21,"l":21,"n":1811,"o":21.18,"t":"2026-01-06T05:00:00Z","v":235928,"vw":22.712671},{"c":23.4877,"h":24.35,"l":23.21,"n":1402,"o":23.48,"t":"2026-01-07T05:00:00Z","v":151824,"vw":23.82371},{"c":24.3033,"h":24.62,"l":23.08,"n":961,"o":23.25,"t":"2026-01-08T05:00:00Z","v":111476,"vw":23.919341},{"c":23.093,"h":23.875,"l":22.81,"n":1289,"o":23.7,"t":"2026-01-09T05:00:00Z","v":203687,"vw":23.036446},{"c":22.6391,"h":23.09,"l":22.34,"n":784,"o":22.69,"t":"2026-01-12T05:00:00Z","v":87738,"vw":22.733612},{"c":23.0206,"h":23.32,"l":22.23,"n":861,"o":22.555,"t":"2026-01-13T05:00:00Z","v":95743,"vw":22.886318},{"c":22.6713,"h":23.2658,"l":22.03,"n":1424,"o":23.05,"t":"2026-01-14T05:00:00Z","v":136053,"vw":22.430388},{"c":22.4581,"h":23.4949,"l":21.64,"n":2273,"o":22.89,"t":"2026-01-15T05:00:00Z","v":219820,"vw":22.299107},{"c":22.7103,"h":22.7103,"l":21.75,"n":1492,"o":22.095,"t":"2026-01-16T05:00:00Z","v":166404,"vw":22.39181},{"c":22.11,"h":22.15,"l":21.46,"n":2176,"o":21.75,"t":"2026-01-20T05:00:00Z","v":191642,"vw":21.70884},{"c":22.3519,"h":23.07,"l":21.7217,"n":2110,"o":22.28,"t":"2026-01-21T05:00:00Z","v":178528,"vw":22.580761},{"c":21.4564,"h":22.9366,"l":21,"n":1837,"o":22.23,"t":"2026-01-22T05:00:00Z","v":121661,"vw":21.787886},{"c":21.2803,"h":22.0168,"l":20.92,"n":1146,"o":21.919,"t":"2026-01-23T05:00:00Z","v":73391,"vw":21.447288},{"c":21.1553,"h":21.84,"l":21.12,"n":1511,"o":21.48,"t":"2026-01-26T05:00:00Z","v":100011,"vw":21.502845},{"c":20.7605,"h":21.005,"l":20.07,"n":1648,"o":21,"t":"2026-01-27T05:00:00Z","v":144848,"vw":20.7076},{"c":20.18,"h":21.08,"l":20.01,"n":1384,"o":20.87,"t":"2026-01-28T05:00:00Z","v":138262,"vw":20.453158},{"c":21.06,"h":21.14,"l":20.15,"n":1434,"o":20.39,"t":"2026-01-29T05:00:00Z","v":209461,"vw":20.782416},{"c":20.16,"h":21.15,"l":19.83,"n":1486,"o":20.7329,"t":"2026-01-30T05:00:00Z","v":161620,"vw":20.230239},{"c":20.55,"h":21,"l":19.73,"n":1032,"o":20.06,"t":"2026-02-02T05:00:00Z","v":125416,"vw":20.587008},{"c":19.0785,"h":20.23,"l":18.74,"n":2270,"o":20.2125,"t":"2026-02-03T05:00:00Z","v":242002,"vw":19.282383},{"c":17.04,"h":18.74,"l":16.1,"n":7443,"o":18.07,"t":"2026-02-04T05:00:00Z","v":747700,"vw":17.234016},{"c":17.65,"h":18.58,"l":16.65,"n":2253,"o":16.65,"t":"2026-02-05T05:00:00Z","v":222706,"vw":17.84028},{"c":17.45,"h":18.13,"l":16.485,"n":1487,"o":18.13,"t":"2026-02-06T05:00:00Z","v":223359,"vw":17.103406},{"c":17.06,"h":17.43,"l":16.88,"n":1057,"o":17.37,"t":"2026-02-09T05:00:00Z","v":117561,"vw":17.174741},{"c":16.8475,"h":17.53,"l":16.82,"n":826,"o":17.22,"t":"2026-02-10T05:00:00Z","v":133781,"vw":17.209721},{"c":15.72,"h":16.97,"l":15.545,"n":1482,"o":16.97,"t":"2026-02-11T05:00:00Z","v":243190,"vw":16.08921},{"c":15.77,"h":16.404,"l":15.03,"n":1128,"o":16.19,"t":"2026-02-12T05:00:00Z","v":174363,"vw":15.550599},{"c":15.2,"h":15.88,"l":14.8603,"n":1220,"o":15.88,"t":"2026-02-13T05:00:00Z","v":133709,"vw":15.214231},{"c":15.445,"h":15.54,"l":15.12,"n":556,"o":15.41,"t":"2026-02-17T05:00:00Z","v":44264,"vw":15.357844},{"c":16.47,"h":16.65,"l":15.29,"n":623,"o":15.56,"t":"2026-02-18T05:00:00Z","v":54542,"vw":16.346435},{"c":16.4933,"h":17,"l":16.03,"n":507,"o":16.03,"t":"2026-02-19T05:00:00Z","v":49922,"vw":16.641651},{"c":16.91,"h":17.2599,"l":16.3,"n":778,"o":16.3,"t":"2026-02-20T05:00:00Z","v":103363,"vw":17.031897},{"c":15.47,"h":16.65,"l":15.29,"n":819,"o":16.49,"t":"2026-02-23T05:00:00Z","v":106753,"vw":15.562401},{"c":15.745,"h":16.05,"l":15.13,"n":481,"o":15.38,"t":"2026-02-24T05:00:00Z","v":115476,"vw":15.497111},{"c":16.3905,"h":16.55,"l":16,"n":520,"o":16.06,"t":"2026-02-25T05:00:00Z","v":66536,"vw":16.2398},{"c":17.27,"h":17.84,"l":16.49,"n":753,"o":16.49,"t":"2026-02-26T05:00:00Z","v":86692,"vw":17.376968},{"c":17.5,"h":17.705,"l":16.7,"n":570,"o":16.76,"t":"2026-02-27T05:00:00Z","v":68021,"vw":17.371261},{"c":17.79,"h":18.03,"l":16.53,"n":702,"o":16.53,"t":"2026-03-02T05:00:00Z","v":68614,"vw":17.417404},{"c":17.97,"h":18.4189,"l":16.91,"n":755,"o":17.17,"t":"2026-03-03T05:00:00Z","v":95887,"vw":17.734651},{"c":18.1937,"h":18.28,"l":17.46,"n":718,"o":17.5,"t":"2026-03-04T05:00:00Z","v":67173,"vw":17.849523},{"c":17.5,"h":18.8669,"l":17.48,"n":680,"o":18.45,"t":"2026-03-05T05:00:00Z","v":86655,"vw":17.802549},{"c":17.3835,"h":17.5188,"l":17.1044,"n":418,"o":17.13,"t":"2026-03-06T05:00:00Z","v":52879,"vw":17.305681},{"c":16.8143,"h":17.09,"l":15.95,"n":687,"o":17,"t":"2026-03-09T04:00:00Z","v":85719,"vw":16.310671},{"c":16.1275,"h":16.744,"l":16.0779,"n":627,"o":16.72,"t":"2026-03-10T04:00:00Z","v":50809,"vw":16.33642},{"c":17.2243,"h":17.56,"l":16.72,"n":886,"o":16.99,"t":"2026-03-11T04:00:00Z","v":147887,"vw":17.244876},{"c":16.2894,"h":17.65,"l":16.2,"n":521,"o":17.22,"t":"2026-03-12T04:00:00Z","v":45089,"vw":16.661817},{"c":16.5021,"h":17.145,"l":16.28,"n":448,"o":16.28,"t":"2026-03-13T04:00:00Z","v":53118,"vw":16.619779},{"c":17.1728,"h":17.37,"l":16.89,"n":626,"o":16.89,"t":"2026-03-16T04:00:00Z","v":99770,"vw":17.205028},{"c":18.5709,"h":19.18,"l":18.3601,"n":1135,"o":18.5,"t":"2026-03-17T04:00:00Z","v":182111,"vw":18.866186},{"c":18.02,"h":18.46,"l":17.9,"n":521,"o":18.38,"t":"2026-03-18T04:00:00Z","v":70232,"vw":18.145422},{"c":17.41,"h":18.49,"l":17.37,"n":663,"o":18.12,"t":"2026-03-19T04:00:00Z","v":81282,"vw":17.673636},{"c":16.77,"h":17.15,"l":16.31,"n":685,"o":17.15,"t":"2026-03-20T04:00:00Z","v":95631,"vw":16.596947},{"c":17.31,"h":17.5299,"l":17,"n":391,"o":17.17,"t":"2026-03-23T04:00:00Z","v":71677,"vw":17.245435},{"c":15.9212,"h":17.19,"l":15.851,"n":651,"o":17.19,"t":"2026-03-24T04:00:00Z","v":68041,"vw":16.317873},{"c":16.306,"h":16.55,"l":15.9,"n":315,"o":16.46,"t":"2026-03-25T04:00:00Z","v":78275,"vw":16.337229},{"c":15.1575,"h":16.05,"l":15.01,"n":579,"o":15.9401,"t":"2026-03-26T04:00:00Z","v":42794,"vw":15.466555},{"c":14.5513,"h":15,"l":14.28,"n":571,"o":15,"t":"2026-03-27T04:00:00Z","v":65692,"vw":14.564532},{"c":14.8071,"h":15.09,"l":14.48,"n":375,"o":14.64,"t":"2026-03-30T04:00:00Z","v":55047,"vw":14.784696},{"c":15.7088,"h":15.7695,"l":14.995,"n":455,"o":15.2,"t":"2026-03-31T04:00:00Z","v":57955,"vw":15.401343},{"c":15.65,"h":16.005,"l":15.25,"n":355,"o":15.93,"t":"2026-04-01T04:00:00Z","v":44437,"vw":15.761644},{"c":15.606,"h":15.66,"l":14.78,"n":425,"o":15.24,"t":"2026-04-02T04:00:00Z","v":72070,"vw":15.365603},{"c":15.7639,"h":15.91,"l":15.59,"n":326,"o":15.59,"t":"2026-04-06T04:00:00Z","v":37281,"vw":15.799911},{"c":15.5613,"h":15.92,"l":15.4,"n":335,"o":15.63,"t":"2026-04-07T04:00:00Z","v":43569,"vw":15.556653},{"c":15.86,"h":17.16,"l":15.76,"n":492,"o":17.07,"t":"2026-04-08T04:00:00Z","v":73718,"vw":16.310294},{"c":15.6078,"h":15.77,"l":14.9,"n":603,"o":15.77,"t":"2026-04-09T04:00:00Z","v":83450,"vw":15.242999},{"c":15.0627,"h":16,"l":14.86,"n":658,"o":15.82,"t":"2026-04-10T04:00:00Z","v":59055,"vw":15.460827},{"c":15.8277,"h":16.02,"l":14.78,"n":451,"o":14.92,"t":"2026-04-13T04:00:00Z","v":68960,"vw":15.632088},{"c":16.0784,"h":16.52,"l":15.8,"n":843,"o":16.25,"t":"2026-04-14T04:00:00Z","v":172444,"vw":15.993296},{"c":18.0392,"h":18.3099,"l":16.49,"n":1235,"o":16.49,"t":"2026-04-15T04:00:00Z","v":175486,"vw":17.709047},{"c":17.6202,"h":18.3,"l":17.57,"n":872,"o":18.18,"t":"2026-04-16T04:00:00Z","v":101326,"vw":17.846511},{"c":17.92,"h":18.6499,"l":17.7,"n":776,"o":18.2,"t":"2026-04-17T04:00:00Z","v":98563,"vw":18.166979},{"c":18.1001,"h":18.15,"l":17.35,"n":481,"o":17.66,"t":"2026-04-20T04:00:00Z","v":61626,"vw":17.665312},{"c":17.97,"h":18.595,"l":17.83,"n":537,"o":18.38,"t":"2026-04-21T04:00:00Z","v":83890,"vw":18.356623},{"c":17.1985,"h":18.11,"l":16.98,"n":1184,"o":18.11,"t":"2026-04-22T04:00:00Z","v":136637,"vw":17.22587},{"c":16.7624,"h":17.92,"l":16.36,"n":911,"o":17.71,"t":"2026-04-23T04:00:00Z","v":193864,"vw":16.897339},{"c":16.7457,"h":16.86,"l":16.2221,"n":663,"o":16.86,"t":"2026-04-24T04:00:00Z","v":122176,"vw":16.418431},{"c":17.4507,"h":17.77,"l":16.87,"n":732,"o":16.87,"t":"2026-04-27T04:00:00Z","v":88881,"vw":17.505631},{"c":16.5235,"h":17.62,"l":16.48,"n":593,"o":17.59,"t":"2026-04-28T04:00:00Z","v":87409,"vw":16.814678},{"c":16.6,"h":16.73,"l":15.97,"n":688,"o":16.3,"t":"2026-04-29T04:00:00Z","v":127717,"vw":16.301599},{"c":16.64,"h":16.85,"l":16.065,"n":586,"o":16.4392,"t":"2026-04-30T04:00:00Z","v":58063,"vw":16.530997},{"c":16.9428,"h":17.02,"l":16.705,"n":439,"o":16.72,"t":"2026-05-01T04:00:00Z","v":64840,"vw":16.919898},{"c":16.3784,"h":16.95,"l":16.2,"n":829,"o":16.66,"t":"2026-05-04T04:00:00Z","v":161087,"vw":16.524578},{"c":15.99,"h":16.67,"l":15.8,"n":1421,"o":16.5,"t":"2026-05-05T04:00:00Z","v":373369,"vw":16.354948},{"c":18.6756,"h":19.03,"l":17.59,"n":3468,"o":17.98,"t":"2026-05-06T04:00:00Z","v":613392,"vw":18.221017},{"c":17.52,"h":19.36,"l":17.29,"n":1461,"o":18.93,"t":"2026-05-07T04:00:00Z","v":188114,"vw":17.783065},{"c":16.92,"h":17.58,"l":16.4396,"n":1006,"o":17.58,"t":"2026-05-08T04:00:00Z","v":115074,"vw":16.829942},{"c":17.1406,"h":17.6299,"l":16.8,"n":615,"o":17.08,"t":"2026-05-11T04:00:00Z","v":76566,"vw":17.178135},{"c":17.36,"h":17.4664,"l":16.39,"n":634,"o":17.26,"t":"2026-05-12T04:00:00Z","v":58033,"vw":17.02404},{"c":16.56,"h":17.29,"l":16.25,"n":761,"o":17.29,"t":"2026-05-13T04:00:00Z","v":127405,"vw":16.595092},{"c":16.5595,"h":16.78,"l":15.78,"n":955,"o":16.3,"t":"2026-05-14T04:00:00Z","v":184311,"vw":16.152452},{"c":16.7648,"h":16.89,"l":16.0696,"n":403,"o":16.3,"t":"2026-05-15T04:00:00Z","v":31233,"vw":16.487378},{"c":16.6697,"h":17.04,"l":16.3433,"n":622,"o":16.7,"t":"2026-05-18T04:00:00Z","v":81975,"vw":16.774306},{"c":16.2563,"h":17.07,"l":16.2,"n":502,"o":16.915,"t":"2026-05-19T04:00:00Z","v":72145,"vw":16.479212},{"c":16.4863,"h":16.595,"l":15.5901,"n":724,"o":16.0851,"t":"2026-05-20T04:00:00Z","v":198277,"vw":16.213076},{"c":16.01,"h":16.395,"l":15.75,"n":1181,"o":16.15,"t":"2026-05-21T04:00:00Z","v":224278,"vw":16.029783},{"c":15.29,"h":16.43,"l":15.06,"n":1957,"o":16.12,"t":"2026-05-22T04:00:00Z","v":647108,"vw":15.597461},{"c":14.56,"h":15.29,"l":14.45,"n":1919,"o":15.29,"t":"2026-05-26T04:00:00Z","v":220896,"vw":14.650087},{"c":14.74,"h":14.84,"l":14.39,"n":999,"o":14.45,"t":"2026-05-27T04:00:00Z","v":105069,"vw":14.657872},{"c":14.85,"h":14.9313,"l":14.3,"n":1197,"o":14.74,"t":"2026-05-28T04:00:00Z","v":179916,"vw":14.581221},{"c":14.67,"h":15.3799,"l":14.47,"n":1554,"o":14.705,"t":"2026-05-29T04:00:00Z","v":258314,"vw":14.934982},{"c":16.04,"h":16.33,"l":14.925,"n":2306,"o":14.98,"t":"2026-06-01T04:00:00Z","v":620367,"vw":15.681586},{"c":15.11,"h":15.63,"l":14.96,"n":1660,"o":15.63,"t":"2026-06-02T04:00:00Z","v":327107,"vw":15.254281},{"c":15.1394,"h":15.15,"l":14.545,"n":1172,"o":14.92,"t":"2026-06-03T04:00:00Z","v":189726,"vw":14.898706},{"c":15.34,"h":15.83,"l":15.14,"n":1334,"o":15.44,"t":"2026-06-04T04:00:00Z","v":378893,"vw":15.563138},{"c":14.7153,"h":15.375,"l":14.5,"n":1530,"o":15.14,"t":"2026-06-05T04:00:00Z","v":249081,"vw":14.941171},{"c":14.4,"h":14.7099,"l":14.37,"n":770,"o":14.64,"t":"2026-06-08T04:00:00Z","v":135704,"vw":14.516095},{"c":14.49,"h":14.94,"l":14.17,"n":1002,"o":14.37,"t":"2026-06-09T04:00:00Z","v":145690,"vw":14.551754},{"c":13.82,"h":14.5199,"l":13.44,"n":1446,"o":14.27,"t":"2026-06-10T04:00:00Z","v":313084,"vw":14.137749},{"c":14.14,"h":14.1761,"l":13.23,"n":1091,"o":13.73,"t":"2026-06-11T04:00:00Z","v":157988,"vw":13.681602},{"c":13.8179,"h":14.32,"l":13.28,"n":1301,"o":14.32,"t":"2026-06-12T04:00:00Z","v":193899,"vw":13.575587},{"c":15.4552,"h":15.73,"l":14.37,"n":2161,"o":14.37,"t":"2026-06-15T04:00:00Z","v":561622,"vw":14.992045},{"c":15.6476,"h":16.0604,"l":15.55,"n":1169,"o":15.61,"t":"2026-06-16T04:00:00Z","v":146012,"vw":15.893787},{"c":14.64,"h":15.62,"l":14.631,"n":727,"o":15.42,"t":"2026-06-17T04:00:00Z","v":91127,"vw":15.142716},{"c":14.91,"h":15.21,"l":14.585,"n":931,"o":14.99,"t":"2026-06-18T04:00:00Z","v":75326,"vw":14.94364},{"c":14.84,"h":15.2323,"l":14.65,"n":790,"o":14.77,"t":"2026-06-22T04:00:00Z","v":92195,"vw":14.889788},{"c":14.1113,"h":14.85,"l":14.06,"n":892,"o":14.67,"t":"2026-06-23T04:00:00Z","v":111525,"vw":14.389095},{"c":15.79,"h":16.55,"l":14.1156,"n":2428,"o":14.34,"t":"2026-06-24T04:00:00Z","v":378736,"vw":15.886229},{"c":15.0602,"h":16,"l":15.0602,"n":1510,"o":15.95,"t":"2026-06-25T04:00:00Z","v":138255,"vw":15.413875},{"c":16.67,"h":16.8299,"l":15.19,"n":1784,"o":15.41,"t":"2026-06-26T04:00:00Z","v":224935,"vw":16.429103},{"c":16.42,"h":17.41,"l":15.92,"n":2110,"o":16.83,"t":"2026-06-29T04:00:00Z","v":226753,"vw":16.63982},{"c":14.899,"h":16.31,"l":14.85,"n":2515,"o":16.31,"t":"2026-06-30T04:00:00Z","v":391077,"vw":15.457238},{"c":15.1478,"h":15.61,"l":14.75,"n":1414,"o":15,"t":"2026-07-01T04:00:00Z","v":218295,"vw":15.286928},{"c":15.92,"h":15.92,"l":15.16,"n":1001,"o":15.2,"t":"2026-07-02T04:00:00Z","v":172360,"vw":15.552935},{"c":15.05,"h":15.86,"l":14.815,"n":1190,"o":15.86,"t":"2026-07-06T04:00:00Z","v":160826,"vw":15.235335},{"c":15.8,"h":16.015,"l":15.43,"n":1273,"o":15.6,"t":"2026-07-07T04:00:00Z","v":195990,"vw":15.747991},{"c":15.5295,"h":15.7378,"l":15.08,"n":587,"o":15.67,"t":"2026-07-08T04:00:00Z","v":92484,"vw":15.381585},{"c":15.7991,"h":15.81,"l":15.01,"n":510,"o":15.25,"t":"2026-07-09T04:00:00Z","v":71951,"vw":15.642331},{"c":15.92,"h":16.59,"l":15.88,"n":718,"o":16.04,"t":"2026-07-10T04:00:00Z","v":81174,"vw":16.223151},{"c":15.8093,"h":16.635,"l":15.62,"n":668,"o":16.17,"t":"2026-07-13T04:00:00Z","v":72791,"vw":16.062232},{"c":14.85,"h":15.695,"l":14.5,"n":1668,"o":15.645,"t":"2026-07-14T04:00:00Z","v":220509,"vw":15.049237},{"c":15.1162,"h":15.61,"l":14.8918,"n":886,"o":14.95,"t":"2026-07-15T04:00:00Z","v":105516,"vw":15.279848},{"c":15.54,"h":16.17,"l":15.09,"n":943,"o":15.61,"t":"2026-07-16T04:00:00Z","v":117950,"vw":15.526046},{"c":15.0188,"h":15.23,"l":14.68,"n":740,"o":14.99,"t":"2026-07-17T04:00:00Z","v":73566,"vw":14.985111},{"c":14.8768,"h":15.33,"l":14.65,"n":632,"o":15.08,"t":"2026-07-20T04:00:00Z","v":53842,"vw":15.000396},{"c":14.6361,"h":15.1798,"l":14.555,"n":742,"o":14.82,"t":"2026-07-21T04:00:00Z","v":104091,"vw":14.686326},{"c":14.08,"h":14.59,"l":13.94,"n":842,"o":14.59,"t":"2026-07-22T04:00:00Z","v":82725,"vw":14.208322},{"c":13.5636,"h":14.335,"l":13.34,"n":1166,"o":13.96,"t":"2026-07-23T04:00:00Z","v":137495,"vw":13.596435},{"c":12.38,"h":13.9649,"l":12.24,"n":1357,"o":13.64,"t":"2026-07-24T04:00:00Z","v":258472,"vw":13.176857},{"c":13.16,"h":13.235,"l":12.22,"n":1182,"o":12.67,"t":"2026-07-27T04:00:00Z","v":172811,"vw":12.80605},{"c":14.1594,"h":14.2101,"l":13.43,"n":918,"o":13.56,"t":"2026-07-28T04:00:00Z","v":176602,"vw":13.731516},{"c":14.375,"h":14.5529,"l":13.74,"n":740,"o":14.02,"t":"2026-07-29T04:00:00Z","v":119973,"vw":14.122042},{"c":14.0143,"h":14.25,"l":13.35,"n":905,"o":14.25,"t":"2026-07-30T04:00:00Z","v":151520,"vw":13.655508},{"c":13.99,"h":14.04,"l":13.68,"n":618,"o":13.92,"t":"2026-07-31T04:00:00Z","v":65846,"vw":13.82489},{"c":14.48,"h":14.6054,"l":14.28,"n":617,"o":14.35,"t":"2026-08-03T04:00:00Z","v":61616,"vw":14.433869},{"c":14.6582,"h":14.76,"l":14.38,"n":1508,"o":14.49,"t":"2026-08-04T04:00:00Z","v":341490,"vw":14.595134},{"c":13.12,"h":13.58,"l":12.52,"n":6548,"o":13.41,"t":"2026-08-05T04:00:00Z","v":919551,"vw":12.935498},{"c":13.9685,"h":14.27,"l":13.2,"n":1658,"o":13.26,"t":"2026-08-06T04:00:00Z","v":434235,"vw":13.714186},{"c":15.76,"h":15.89,"l":14.25,"n":2465,"o":14.25,"t":"2026-08-07T04:00:00Z","v":401024,"vw":15.467842},{"c":16.9807,"h":17.01,"l":15.99,"n":2175,"o":15.99,"t":"2026-08-10T04:00:00Z","v":296431,"vw":16.752846},{"c":17.24,"h":17.4,"l":16.765,"n":1383,"o":17.1,"t":"2026-08-11T04:00:00Z","v":168251,"vw":17.044873},{"c":15.82,"h":17.09,"l":15.64,"n":1709,"o":16.9,"t":"2026-08-12T04:00:00Z","v":183266,"vw":16.012119},{"c":16.02,"h":16.11,"l":15.49,"n":957,"o":16.08,"t":"2026-08-13T04:00:00Z","v":130580,"vw":15.813617},{"c":16.05,"h":16.59,"l":15.82,"n":814,"o":16.53,"t":"2026-08-14T04:00:00Z","v":98197,"vw":16.061004},{"c":15.68,"h":16.6,"l":15.55,"n":1248,"o":16.44,"t":"2026-08-17T04:00:00Z","v":186077,"vw":15.992104},{"c":15.55,"h":16.59,"l":15.54,"n":1077,"o":15.86,"t":"2026-08-18T04:00:00Z","v":212171,"vw":16.09351},{"c":16.94,"h":17.42,"l":15.2233,"n":1345,"o":15.61,"t":"2026-08-19T04:00:00Z","v":202715,"vw":16.753538},{"c":17.1631,"h":17.825,"l":16.946,"n":1273,"o":17.18,"t":"2026-08-20T04:00:00Z","v":163060,"vw":17.331578},{"c":17.22,"h":17.84,"l":16.8066,"n":1178,"o":17.72,"t":"2026-08-21T04:00:00Z","v":180962,"vw":17.358032},{"c":17.4238,"h":17.55,"l":16.87,"n":729,"o":17.41,"t":"2026-08-24T04:00:00Z","v":105558,"vw":17.262387},{"c":17.92,"h":17.92,"l":17.255,"n":984,"o":17.49,"t":"2026-08-25T04:00:00Z","v":113415,"vw":17.678921},{"c":17.1,"h":18.81,"l":17.0306,"n":1837,"o":18.49,"t":"2026-08-26T04:00:00Z","v":199425,"vw":17.849785},{"c":16.39,"h":16.77,"l":16.1,"n":1441,"o":16.77,"t":"2026-08-27T04:00:00Z","v":241117,"vw":16.247098},{"c":17.2262,"h":17.235,"l":16.38,"n":753,"o":16.39,"t":"2026-08-28T04:00:00Z","v":84732,"vw":16.968912},{"c":15.81,"h":16.9,"l":15.675,"n":1272,"o":16.9,"t":"2026-08-31T04:00:00Z","v":195497,"vw":15.933548},{"c":15.6,"h":15.94,"l":15.37,"n":522,"o":15.5,"t":"2026-09-01T04:00:00Z","v":49065,"vw":15.62981},{"c":16.15,"h":16.4103,"l":15.68,"n":874,"o":15.975,"t":"2026-09-02T04:00:00Z","v":135346,"vw":16.128644},{"c":15.93,"h":16.909,"l":15.6389,"n":980,"o":16.45,"t":"2026-09-03T04:00:00Z","v":146732,"vw":15.971228},{"c":15.84,"h":16.229,"l":15.6,"n":835,"o":16.11,"t":"2026-09-04T04:00:00Z","v":125876,"vw":15.836002},{"c":14.74,"h":15.74,"l":14.56,"n":2475,"o":15.74,"t":"2026-09-08T04:00:00Z","v":459431,"vw":14.847334},{"c":13.91,"h":14.67,"l":13.91,"n":2070,"o":14.56,"t":"2026-09-09T04:00:00Z","v":320065,"vw":14.115692},{"c":14.48,"h":14.84,"l":13.185,"n":2889,"o":13.63,"t":"2026-09-10T04:00:00Z","v":701066,"vw":14.300971},{"c":14.1,"h":14.74,"l":13.86,"n":2724,"o":14.74,"t":"2026-09-11T04:00:00Z","v":642825,"vw":14.076049},{"c":14.48,"h":14.53,"l":13.95,"n":1458,"o":14.22,"t":"2026-09-14T04:00:00Z","v":254595,"vw":14.294976},{"c":14.05,"h":14.385,"l":13.9501,"n":860,"o":14.37,"t":"2026-09-15T04:00:00Z","v":183859,"vw":14.072891},{"c":13.86,"h":14.24,"l":13.61,"n":992,"o":14.05,"t":"2026-09-16T04:00:00Z","v":137477,"vw":13.905856},{"c":13.79,"h":14.07,"l":13.5599,"n":1240,"o":14.07,"t":"2026-09-17T04:00:00Z","v":198558,"vw":13.767757},{"c":13.64,"h":13.8,"l":13.45,"n":1189,"o":13.74,"t":"2026-09-18T04:00:00Z","v":199698,"vw":13.605805},{"c":13.73,"h":13.91,"l":13.4952,"n":1911,"o":13.63,"t":"2026-09-21T04:00:00Z","v":313152,"vw":13.735952},{"c":13.4,"h":14.12,"l":13.25,"n":2617,"o":14.05,"t":"2026-09-22T04:00:00Z","v":543427,"vw":13.477578},{"c":13.2,"h":13.43,"l":12.87,"n":1832,"o":13.34,"t":"2026-09-23T04:00:00Z","v":279092,"vw":13.166131},{"c":13.09,"h":13.4,"l":13,"n":947,"o":13.276,"t":"2026-09-24T04:00:00Z","v":185371,"vw":13.187523},{"c":13.21,"h":13.2646,"l":12.99,"n":1009,"o":13.19,"t":"2026-09-25T04:00:00Z","v":201281,"vw":13.133843},{"c":12.6877,"h":13.1993,"l":12.53,"n":1744,"o":13.17,"t":"2026-09-28T04:00:00Z","v":289043,"vw":12.797048},{"c":13.14,"h":13.3355,"l":12.815,"n":1471,"o":12.85,"t":"2026-09-29T04:00:00Z","v":435124,"vw":13.099547},{"c":12.8539,"h":13.34,"l":12.83,"n":1123,"o":13.34,"t":"2026-09-30T04:00:00Z","v":248976,"vw":12.992493},{"c":12.6,"h":12.94,"l":12.38,"n":1607,"o":12.86,"t":"2026-10-01T04:00:00Z","v":314847,"vw":12.527291},{"c":12.67,"h":12.7599,"l":12.325,"n":1315,"o":12.75,"t":"2026-10-02T04:00:00Z","v":361885,"vw":12.545319},{"c":13.18,"h":13.35,"l":12.71,"n":1541,"o":12.71,"t":"2026-10-05T04:00:00Z","v":367249,"vw":13.164145},{"c":12.99,"h":13.32,"l":12.89,"n":1450,"o":13.32,"t":"2026-10-06T04:00:00Z","v":234533,"vw":13.063956},{"c":12.77,"h":13.09,"l":12.7,"n":1366,"o":12.86,"t":"2026-10-07T04:00:00Z","v":269540,"vw":12.810786},{"c":13.45,"h":13.46,"l":12.61,"n":1308,"o":12.65,"t":"2026-10-08T04:00:00Z","v":284817,"vw":13.060249},{"c":13.89,"h":14.11,"l":13.37,"n":1481,"o":13.37,"t":"2026-10-09T04:00:00Z","v":413447,"vw":13.872858},{"c":13.8809,"h":14,"l":13.35,"n":768,"o":13.69,"t":"2026-10-12T04:00:00Z","v":122881,"vw":13.677126},{"c":13.81,"h":13.91,"l":13.52,"n":782,"o":13.65,"t":"2026-10-13T04:00:00Z","v":136902,"vw":13.787531},{"c":13.03,"h":13.7919,"l":12.8,"n":919,"o":13.67,"t":"2026-10-14T04:00:00Z","v":175379,"vw":13.055857},{"c":13.74,"h":13.8199,"l":12.88,"n":906,"o":12.88,"t":"2026-10-15T04:00:00Z","v":186241,"vw":13.516308},{"c":13.4,"h":13.98,"l":13.17,"n":765,"o":13.7,"t":"2026-10-16T04:00:00Z","v":160878,"vw":13.510477},{"c":13.25,"h":13.55,"l":13.21,"n":586,"o":13.4324,"t":"2026-10-19T04:00:00Z","v":158914,"vw":13.356007},{"c":12.86,"h":13.177,"l":12.72,"n":585,"o":12.89,"t":"2026-10-20T04:00:00Z","v":126712,"vw":12.926065},{"c":12.42,"h":12.99,"l":12.29,"n":866,"o":12.88,"t":"2026-10-21T04:00:00Z","v":112130,"vw":12.597604},{"c":12.86,"h":12.92,"l":12.21,"n":698,"o":12.23,"t":"2026-10-22T04:00:00Z","v":126549,"vw":12.675415}],"volatilityBars":[{"c":13.78,"h":13.8,"l":13.77,"n":10,"o":13.8,"t":"2026-09-21T08:00:00Z","v":1647,"vw":13.78634},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-21T09:00:00Z","v":163,"vw":13.88},{"c":13.9054,"h":13.9054,"l":13.9054,"n":1,"o":13.9054,"t":"2026-09-21T09:15:00Z","v":150,"vw":13.9054},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-09-21T09:30:00Z","v":100,"vw":13.86},{"c":13.8709,"h":13.8709,"l":13.8709,"n":1,"o":13.8709,"t":"2026-09-21T10:15:00Z","v":1000,"vw":13.8709},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-09-21T10:45:00Z","v":100,"vw":13.86},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-09-21T11:00:00Z","v":300,"vw":13.85},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-21T11:45:00Z","v":100,"vw":13.79},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-09-21T12:00:00Z","v":240,"vw":13.78},{"c":13.75,"h":13.75,"l":13.75,"n":5,"o":13.75,"t":"2026-09-21T12:30:00Z","v":661,"vw":13.75},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-21T12:45:00Z","v":150,"vw":13.81},{"c":13.72,"h":13.73,"l":13.72,"n":4,"o":13.73,"t":"2026-09-21T13:00:00Z","v":770,"vw":13.722877},{"c":13.74,"h":13.74,"l":13.73,"n":6,"o":13.74,"t":"2026-09-21T13:15:00Z","v":1900,"vw":13.738077},{"c":13.56,"h":13.91,"l":13.5541,"n":164,"o":13.63,"t":"2026-09-21T13:30:00Z","v":20630,"vw":13.705031},{"c":13.569,"h":13.59,"l":13.4952,"n":134,"o":13.59,"t":"2026-09-21T13:45:00Z","v":18506,"vw":13.527993},{"c":13.5639,"h":13.57,"l":13.51,"n":54,"o":13.5368,"t":"2026-09-21T14:00:00Z","v":7206,"vw":13.532873},{"c":13.65,"h":13.68,"l":13.57,"n":59,"o":13.57,"t":"2026-09-21T14:15:00Z","v":10725,"vw":13.624087},{"c":13.68,"h":13.75,"l":13.61,"n":96,"o":13.64,"t":"2026-09-21T14:30:00Z","v":15748,"vw":13.690025},{"c":13.65,"h":13.66,"l":13.63,"n":21,"o":13.66,"t":"2026-09-21T14:45:00Z","v":3028,"vw":13.645513},{"c":13.56,"h":13.62,"l":13.545,"n":86,"o":13.62,"t":"2026-09-21T15:00:00Z","v":23855,"vw":13.581472},{"c":13.6603,"h":13.69,"l":13.57,"n":33,"o":13.58,"t":"2026-09-21T15:15:00Z","v":10605,"vw":13.645863},{"c":13.69,"h":13.72,"l":13.6546,"n":34,"o":13.6546,"t":"2026-09-21T15:30:00Z","v":5399,"vw":13.68516},{"c":13.66,"h":13.72,"l":13.66,"n":28,"o":13.689,"t":"2026-09-21T15:45:00Z","v":5149,"vw":13.697007},{"c":13.75,"h":13.77,"l":13.6501,"n":49,"o":13.66,"t":"2026-09-21T16:00:00Z","v":8452,"vw":13.723214},{"c":13.76,"h":13.7694,"l":13.7444,"n":15,"o":13.755,"t":"2026-09-21T16:15:00Z","v":6557,"vw":13.755525},{"c":13.77,"h":13.79,"l":13.75,"n":39,"o":13.75,"t":"2026-09-21T16:30:00Z","v":10356,"vw":13.769118},{"c":13.82,"h":13.84,"l":13.775,"n":51,"o":13.775,"t":"2026-09-21T16:45:00Z","v":6615,"vw":13.809084},{"c":13.83,"h":13.86,"l":13.8101,"n":57,"o":13.83,"t":"2026-09-21T17:00:00Z","v":8818,"vw":13.830288},{"c":13.83,"h":13.83,"l":13.81,"n":13,"o":13.815,"t":"2026-09-21T17:15:00Z","v":5600,"vw":13.817889},{"c":13.85,"h":13.85,"l":13.77,"n":17,"o":13.78,"t":"2026-09-21T17:30:00Z","v":6409,"vw":13.829824},{"c":13.83,"h":13.87,"l":13.83,"n":25,"o":13.86,"t":"2026-09-21T17:45:00Z","v":3945,"vw":13.84602},{"c":13.865,"h":13.88,"l":13.77,"n":102,"o":13.815,"t":"2026-09-21T18:00:00Z","v":14945,"vw":13.859774},{"c":13.8655,"h":13.8757,"l":13.8401,"n":39,"o":13.865,"t":"2026-09-21T18:15:00Z","v":7810,"vw":13.849785},{"c":13.79,"h":13.85,"l":13.79,"n":57,"o":13.85,"t":"2026-09-21T18:30:00Z","v":22805,"vw":13.797992},{"c":13.8,"h":13.8186,"l":13.79,"n":34,"o":13.8186,"t":"2026-09-21T18:45:00Z","v":4792,"vw":13.794431},{"c":13.82,"h":13.82,"l":13.8,"n":8,"o":13.8,"t":"2026-09-21T19:00:00Z","v":1431,"vw":13.804286},{"c":13.85,"h":13.87,"l":13.82,"n":36,"o":13.83,"t":"2026-09-21T19:15:00Z","v":6688,"vw":13.846938},{"c":13.83,"h":13.89,"l":13.8248,"n":48,"o":13.86,"t":"2026-09-21T19:30:00Z","v":23352,"vw":13.857208},{"c":13.7452,"h":13.84,"l":13.72,"n":165,"o":13.805,"t":"2026-09-21T19:45:00Z","v":31827,"vw":13.789201},{"c":13.7003,"h":13.73,"l":13.7003,"n":13,"o":13.73,"t":"2026-09-21T20:00:00Z","v":1716,"vw":13.716041},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-09-21T20:15:00Z","v":350,"vw":13.71},{"c":13.786,"h":13.786,"l":13.786,"n":1,"o":13.786,"t":"2026-09-21T20:30:00Z","v":250,"vw":13.786},{"c":13.7303,"h":13.7303,"l":13.7303,"n":1,"o":13.7303,"t":"2026-09-21T21:30:00Z","v":300,"vw":13.7303},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-09-21T22:00:00Z","v":300,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-21T22:15:00Z","v":140,"vw":13.92},{"c":13.8566,"h":13.8566,"l":13.8,"n":2,"o":13.8,"t":"2026-09-21T22:45:00Z","v":600,"vw":13.818867},{"c":13.88,"h":13.88,"l":13.86,"n":2,"o":13.86,"t":"2026-09-21T23:45:00Z","v":800,"vw":13.865},{"c":13.78,"h":13.8,"l":13.78,"n":7,"o":13.8,"t":"2026-09-22T08:00:00Z","v":1506,"vw":13.786684},{"c":13.9,"h":13.91,"l":13.9,"n":3,"o":13.91,"t":"2026-09-22T09:45:00Z","v":400,"vw":13.905},{"c":13.83,"h":13.91,"l":13.83,"n":2,"o":13.91,"t":"2026-09-22T10:30:00Z","v":800,"vw":13.86},{"c":13.939,"h":13.95,"l":13.88,"n":6,"o":13.91,"t":"2026-09-22T11:00:00Z","v":8262,"vw":13.898037},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-22T11:15:00Z","v":100,"vw":13.95},{"c":13.93,"h":13.93,"l":13.87,"n":5,"o":13.87,"t":"2026-09-22T12:00:00Z","v":440,"vw":13.89319},{"c":13.91,"h":13.92,"l":13.91,"n":3,"o":13.92,"t":"2026-09-22T12:15:00Z","v":750,"vw":13.914054},{"c":13.92,"h":13.95,"l":13.92,"n":8,"o":13.95,"t":"2026-09-22T12:30:00Z","v":3342,"vw":13.947104},{"c":13.96,"h":13.96,"l":13.87,"n":4,"o":13.87,"t":"2026-09-22T13:00:00Z","v":1530,"vw":13.909542},{"c":14,"h":14,"l":13.95,"n":3,"o":13.95,"t":"2026-09-22T13:15:00Z","v":1703,"vw":13.993021},{"c":14.05,"h":14.12,"l":13.9801,"n":149,"o":14.05,"t":"2026-09-22T13:30:00Z","v":17908,"vw":14.062069},{"c":13.78,"h":14.0117,"l":13.78,"n":54,"o":14.0117,"t":"2026-09-22T13:45:00Z","v":8386,"vw":13.906532},{"c":13.6,"h":13.7542,"l":13.57,"n":117,"o":13.7065,"t":"2026-09-22T14:00:00Z","v":24827,"vw":13.624962},{"c":13.41,"h":13.6065,"l":13.402,"n":203,"o":13.6,"t":"2026-09-22T14:15:00Z","v":60781,"vw":13.477031},{"c":13.4586,"h":13.5199,"l":13.375,"n":153,"o":13.4,"t":"2026-09-22T14:30:00Z","v":81461,"vw":13.438092},{"c":13.57,"h":13.58,"l":13.46,"n":54,"o":13.46,"t":"2026-09-22T14:45:00Z","v":11760,"vw":13.552199},{"c":13.5267,"h":13.56,"l":13.5,"n":24,"o":13.55,"t":"2026-09-22T15:00:00Z","v":4622,"vw":13.533353},{"c":13.55,"h":13.55,"l":13.5045,"n":32,"o":13.5045,"t":"2026-09-22T15:15:00Z","v":8657,"vw":13.526737},{"c":13.53,"h":13.57,"l":13.49,"n":54,"o":13.55,"t":"2026-09-22T15:30:00Z","v":7305,"vw":13.523824},{"c":13.49,"h":13.52,"l":13.4701,"n":24,"o":13.52,"t":"2026-09-22T15:45:00Z","v":2088,"vw":13.49401},{"c":13.57,"h":13.585,"l":13.55,"n":62,"o":13.55,"t":"2026-09-22T16:00:00Z","v":17829,"vw":13.560483},{"c":13.5,"h":13.58,"l":13.5,"n":39,"o":13.575,"t":"2026-09-22T16:15:00Z","v":7913,"vw":13.550314},{"c":13.48,"h":13.525,"l":13.48,"n":36,"o":13.525,"t":"2026-09-22T16:30:00Z","v":3163,"vw":13.509494},{"c":13.5,"h":13.505,"l":13.48,"n":21,"o":13.495,"t":"2026-09-22T16:45:00Z","v":4049,"vw":13.485299},{"c":13.45,"h":13.51,"l":13.44,"n":45,"o":13.4996,"t":"2026-09-22T17:00:00Z","v":15930,"vw":13.492526},{"c":13.509,"h":13.509,"l":13.4899,"n":36,"o":13.4899,"t":"2026-09-22T17:15:00Z","v":7172,"vw":13.492832},{"c":13.489,"h":13.51,"l":13.47,"n":26,"o":13.51,"t":"2026-09-22T17:30:00Z","v":5269,"vw":13.48346},{"c":13.559,"h":13.585,"l":13.5,"n":56,"o":13.51,"t":"2026-09-22T17:45:00Z","v":15869,"vw":13.54687},{"c":13.4,"h":13.56,"l":13.4,"n":73,"o":13.559,"t":"2026-09-22T18:00:00Z","v":11596,"vw":13.486645},{"c":13.365,"h":13.42,"l":13.33,"n":149,"o":13.3901,"t":"2026-09-22T18:15:00Z","v":20941,"vw":13.361869},{"c":13.285,"h":13.389,"l":13.269,"n":167,"o":13.37,"t":"2026-09-22T18:30:00Z","v":35444,"vw":13.303143},{"c":13.25,"h":13.3,"l":13.25,"n":119,"o":13.2848,"t":"2026-09-22T18:45:00Z","v":21981,"vw":13.27696},{"c":13.29,"h":13.33,"l":13.27,"n":92,"o":13.275,"t":"2026-09-22T19:00:00Z","v":26681,"vw":13.300012},{"c":13.47,"h":13.47,"l":13.31,"n":52,"o":13.31,"t":"2026-09-22T19:15:00Z","v":7248,"vw":13.365511},{"c":13.47,"h":13.5246,"l":13.46,"n":148,"o":13.47,"t":"2026-09-22T19:30:00Z","v":42550,"vw":13.483984},{"c":13.37,"h":13.53,"l":13.3526,"n":165,"o":13.48,"t":"2026-09-22T19:45:00Z","v":27635,"vw":13.430857},{"c":13.4378,"h":13.44,"l":13.4,"n":7,"o":13.4,"t":"2026-09-22T20:00:00Z","v":2329,"vw":13.408151},{"c":13.4796,"h":13.4796,"l":13.4796,"n":1,"o":13.4796,"t":"2026-09-22T20:30:00Z","v":100,"vw":13.4796},{"c":13.45,"h":13.45,"l":13.45,"n":4,"o":13.45,"t":"2026-09-22T20:45:00Z","v":330,"vw":13.45},{"c":13.473,"h":13.473,"l":13.473,"n":1,"o":13.473,"t":"2026-09-22T21:00:00Z","v":200,"vw":13.473},{"c":13.45,"h":13.51,"l":13.45,"n":2,"o":13.51,"t":"2026-09-22T21:15:00Z","v":620,"vw":13.47129},{"c":13.44,"h":13.44,"l":13.43,"n":65,"o":13.43,"t":"2026-09-22T21:30:00Z","v":5870,"vw":13.439795},{"c":13.46,"h":13.4879,"l":13.43,"n":4,"o":13.43,"t":"2026-09-22T22:15:00Z","v":524,"vw":13.455856},{"c":13.4441,"h":13.4441,"l":13.42,"n":4,"o":13.42,"t":"2026-09-22T22:45:00Z","v":632,"vw":13.431476},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-09-22T23:00:00Z","v":100,"vw":13.43},{"c":13.4489,"h":13.4489,"l":13.4484,"n":3,"o":13.4484,"t":"2026-09-22T23:15:00Z","v":7660,"vw":13.448407},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-09-22T23:30:00Z","v":100,"vw":13.42},{"c":13.46,"h":13.46,"l":13.42,"n":14,"o":13.42,"t":"2026-09-23T08:00:00Z","v":3968,"vw":13.453298},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-09-23T10:15:00Z","v":200,"vw":13.45},{"c":13.395,"h":13.42,"l":13.395,"n":8,"o":13.42,"t":"2026-09-23T11:00:00Z","v":1100,"vw":13.413182},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-09-23T11:15:00Z","v":264,"vw":13.39},{"c":13.3639,"h":13.3639,"l":13.3639,"n":1,"o":13.3639,"t":"2026-09-23T11:30:00Z","v":100,"vw":13.3639},{"c":13.3672,"h":13.38,"l":13.3672,"n":2,"o":13.38,"t":"2026-09-23T11:45:00Z","v":300,"vw":13.371467},{"c":13.419,"h":13.419,"l":13.419,"n":1,"o":13.419,"t":"2026-09-23T12:00:00Z","v":100,"vw":13.419},{"c":13.36,"h":13.4004,"l":13.36,"n":5,"o":13.4004,"t":"2026-09-23T12:15:00Z","v":750,"vw":13.373485},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-23T13:00:00Z","v":145,"vw":13.36},{"c":13.3,"h":13.415,"l":13.28,"n":42,"o":13.39,"t":"2026-09-23T13:15:00Z","v":3035,"vw":13.337356},{"c":13.18,"h":13.34,"l":13.0706,"n":211,"o":13.34,"t":"2026-09-23T13:30:00Z","v":19510,"vw":13.1778},{"c":12.95,"h":13.3847,"l":12.935,"n":308,"o":13.15,"t":"2026-09-23T13:45:00Z","v":45383,"vw":13.067562},{"c":13.089,"h":13.11,"l":12.87,"n":222,"o":12.91,"t":"2026-09-23T14:00:00Z","v":32998,"vw":12.972894},{"c":13.14,"h":13.225,"l":13.13,"n":64,"o":13.15,"t":"2026-09-23T14:15:00Z","v":8523,"vw":13.173849},{"c":13.2,"h":13.2343,"l":13.15,"n":62,"o":13.16,"t":"2026-09-23T14:30:00Z","v":13864,"vw":13.177833},{"c":13.23,"h":13.27,"l":13.18,"n":76,"o":13.215,"t":"2026-09-23T14:45:00Z","v":10032,"vw":13.23384},{"c":13.1994,"h":13.22,"l":13.155,"n":57,"o":13.22,"t":"2026-09-23T15:00:00Z","v":8299,"vw":13.187733},{"c":13.175,"h":13.19,"l":13.15,"n":19,"o":13.15,"t":"2026-09-23T15:15:00Z","v":2900,"vw":13.170344},{"c":13.27,"h":13.27,"l":13.155,"n":53,"o":13.155,"t":"2026-09-23T15:30:00Z","v":29015,"vw":13.255174},{"c":13.28,"h":13.28,"l":13.26,"n":18,"o":13.26,"t":"2026-09-23T15:45:00Z","v":6735,"vw":13.263049},{"c":13.35,"h":13.35,"l":13.295,"n":29,"o":13.34,"t":"2026-09-23T16:00:00Z","v":4130,"vw":13.32311},{"c":13.42,"h":13.4205,"l":13.345,"n":36,"o":13.37,"t":"2026-09-23T16:15:00Z","v":6290,"vw":13.376974},{"c":13.355,"h":13.43,"l":13.355,"n":29,"o":13.425,"t":"2026-09-23T16:30:00Z","v":4134,"vw":13.387696},{"c":13.318,"h":13.33,"l":13.3,"n":24,"o":13.31,"t":"2026-09-23T16:45:00Z","v":3741,"vw":13.313015},{"c":13.27,"h":13.33,"l":13.24,"n":22,"o":13.33,"t":"2026-09-23T17:00:00Z","v":2372,"vw":13.276196},{"c":13.2999,"h":13.31,"l":13.28,"n":12,"o":13.28,"t":"2026-09-23T17:15:00Z","v":2015,"vw":13.300861},{"c":13.2,"h":13.2593,"l":13.2,"n":9,"o":13.2593,"t":"2026-09-23T17:30:00Z","v":2956,"vw":13.213966},{"c":13.235,"h":13.245,"l":13.225,"n":18,"o":13.225,"t":"2026-09-23T17:45:00Z","v":4134,"vw":13.233536},{"c":13.19,"h":13.22,"l":13.19,"n":10,"o":13.21,"t":"2026-09-23T18:00:00Z","v":2890,"vw":13.203283},{"c":13.2242,"h":13.24,"l":13.19,"n":15,"o":13.2,"t":"2026-09-23T18:15:00Z","v":4141,"vw":13.228467},{"c":13.25,"h":13.25,"l":13.2163,"n":14,"o":13.2163,"t":"2026-09-23T18:30:00Z","v":1760,"vw":13.22834},{"c":13.255,"h":13.255,"l":13.24,"n":6,"o":13.24,"t":"2026-09-23T18:45:00Z","v":650,"vw":13.246667},{"c":13.26,"h":13.26,"l":13.2088,"n":8,"o":13.2088,"t":"2026-09-23T19:00:00Z","v":914,"vw":13.244398},{"c":13.18,"h":13.22,"l":13.18,"n":9,"o":13.21,"t":"2026-09-23T19:15:00Z","v":3504,"vw":13.20264},{"c":13.13,"h":13.21,"l":13.13,"n":26,"o":13.205,"t":"2026-09-23T19:30:00Z","v":4565,"vw":13.172537},{"c":13.19,"h":13.2715,"l":13.1276,"n":45,"o":13.1276,"t":"2026-09-23T19:45:00Z","v":8562,"vw":13.185553},{"c":13.25,"h":13.33,"l":13.2,"n":27,"o":13.2,"t":"2026-09-23T20:00:00Z","v":3008,"vw":13.302356},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-23T21:00:00Z","v":100,"vw":13.22},{"c":13.3,"h":13.3,"l":13.2,"n":10,"o":13.2,"t":"2026-09-23T21:15:00Z","v":507,"vw":13.244444},{"c":13.1858,"h":13.1858,"l":13.1858,"n":1,"o":13.1858,"t":"2026-09-23T22:15:00Z","v":814,"vw":13.1858},{"c":13.2735,"h":13.2899,"l":13.2711,"n":6,"o":13.2895,"t":"2026-09-23T23:00:00Z","v":24675,"vw":13.289126},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-09-23T23:30:00Z","v":114,"vw":13.17},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-23T23:45:00Z","v":100,"vw":13.23},{"c":13.34,"h":13.34,"l":13.24,"n":26,"o":13.27,"t":"2026-09-24T08:00:00Z","v":1964,"vw":13.26003},{"c":13.0741,"h":13.0741,"l":13.05,"n":4,"o":13.05,"t":"2026-09-24T08:30:00Z","v":1445,"vw":13.052203},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-24T08:45:00Z","v":400,"vw":13.1},{"c":13.14,"h":13.15,"l":13.14,"n":4,"o":13.14,"t":"2026-09-24T09:15:00Z","v":2000,"vw":13.146526},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-24T10:00:00Z","v":192,"vw":13.15},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-09-24T10:30:00Z","v":500,"vw":13.18},{"c":13.1886,"h":13.1886,"l":13.1886,"n":1,"o":13.1886,"t":"2026-09-24T11:00:00Z","v":100,"vw":13.1886},{"c":13.1961,"h":13.1961,"l":13.1961,"n":1,"o":13.1961,"t":"2026-09-24T12:00:00Z","v":150,"vw":13.1961},{"c":13.23,"h":13.25,"l":13.23,"n":14,"o":13.24,"t":"2026-09-24T12:45:00Z","v":1898,"vw":13.238198},{"c":13.1957,"h":13.1957,"l":13.1957,"n":1,"o":13.1957,"t":"2026-09-24T13:00:00Z","v":400,"vw":13.1957},{"c":13.3,"h":13.3,"l":13.25,"n":12,"o":13.25,"t":"2026-09-24T13:15:00Z","v":1829,"vw":13.252885},{"c":13.21,"h":13.4,"l":13.21,"n":36,"o":13.276,"t":"2026-09-24T13:30:00Z","v":3438,"vw":13.300593},{"c":13.2258,"h":13.33,"l":13.2258,"n":30,"o":13.29,"t":"2026-09-24T13:45:00Z","v":10713,"vw":13.289048},{"c":13.3301,"h":13.4,"l":13.185,"n":33,"o":13.2,"t":"2026-09-24T14:00:00Z","v":8519,"vw":13.328692},{"c":13.4,"h":13.4,"l":13.3501,"n":48,"o":13.397,"t":"2026-09-24T14:15:00Z","v":9887,"vw":13.375732},{"c":13.28,"h":13.36,"l":13.28,"n":14,"o":13.36,"t":"2026-09-24T14:30:00Z","v":3212,"vw":13.328948},{"c":13.28,"h":13.31,"l":13.211,"n":9,"o":13.31,"t":"2026-09-24T14:45:00Z","v":7097,"vw":13.27518},{"c":13.205,"h":13.245,"l":13.205,"n":11,"o":13.21,"t":"2026-09-24T15:00:00Z","v":3940,"vw":13.224108},{"c":13.1201,"h":13.23,"l":13.1201,"n":24,"o":13.2101,"t":"2026-09-24T15:15:00Z","v":9167,"vw":13.210663},{"c":13.14,"h":13.14,"l":13.11,"n":13,"o":13.12,"t":"2026-09-24T15:30:00Z","v":879,"vw":13.126684},{"c":13.05,"h":13.1,"l":13.05,"n":22,"o":13.085,"t":"2026-09-24T15:45:00Z","v":9159,"vw":13.065524},{"c":13.02,"h":13.05,"l":13,"n":44,"o":13.035,"t":"2026-09-24T16:00:00Z","v":12931,"vw":13.029633},{"c":13.2,"h":13.24,"l":13.11,"n":54,"o":13.11,"t":"2026-09-24T16:15:00Z","v":24487,"vw":13.215863},{"c":13.23,"h":13.23,"l":13.1,"n":59,"o":13.1737,"t":"2026-09-24T16:30:00Z","v":8050,"vw":13.131244},{"c":13.19,"h":13.2187,"l":13.19,"n":6,"o":13.2187,"t":"2026-09-24T16:45:00Z","v":477,"vw":13.20935},{"c":13.155,"h":13.19,"l":13.1543,"n":19,"o":13.17,"t":"2026-09-24T17:00:00Z","v":1713,"vw":13.160306},{"c":13.08,"h":13.19,"l":13.08,"n":18,"o":13.19,"t":"2026-09-24T17:15:00Z","v":6802,"vw":13.149567},{"c":13.11,"h":13.12,"l":13.065,"n":15,"o":13.095,"t":"2026-09-24T17:30:00Z","v":8214,"vw":13.105253},{"c":13.069,"h":13.1,"l":13.069,"n":4,"o":13.1,"t":"2026-09-24T17:45:00Z","v":2394,"vw":13.089641},{"c":13.119,"h":13.119,"l":13.06,"n":15,"o":13.1,"t":"2026-09-24T18:00:00Z","v":6131,"vw":13.101808},{"c":13.129,"h":13.13,"l":13.105,"n":14,"o":13.13,"t":"2026-09-24T18:15:00Z","v":2555,"vw":13.122059},{"c":13.12,"h":13.12,"l":13.1017,"n":8,"o":13.12,"t":"2026-09-24T18:30:00Z","v":642,"vw":13.112117},{"c":13.1176,"h":13.1266,"l":13.1176,"n":2,"o":13.1266,"t":"2026-09-24T18:45:00Z","v":1597,"vw":13.123236},{"c":13.1,"h":13.11,"l":13.08,"n":13,"o":13.1,"t":"2026-09-24T19:00:00Z","v":4101,"vw":13.104513},{"c":13.14,"h":13.155,"l":13.12,"n":9,"o":13.1237,"t":"2026-09-24T19:15:00Z","v":2865,"vw":13.143339},{"c":13.155,"h":13.17,"l":13.13,"n":16,"o":13.14,"t":"2026-09-24T19:30:00Z","v":4696,"vw":13.137484},{"c":13.09,"h":13.2,"l":13.09,"n":42,"o":13.2,"t":"2026-09-24T19:45:00Z","v":5970,"vw":13.169885},{"c":13.14,"h":13.14,"l":13.09,"n":6,"o":13.09,"t":"2026-09-24T20:00:00Z","v":803,"vw":13.127453},{"c":13.1,"h":13.16,"l":13.1,"n":9,"o":13.15,"t":"2026-09-24T20:15:00Z","v":4043,"vw":13.133765},{"c":13.14,"h":13.14,"l":13.14,"n":8,"o":13.14,"t":"2026-09-24T20:45:00Z","v":3140,"vw":13.14},{"c":13.13,"h":13.14,"l":13.13,"n":2,"o":13.14,"t":"2026-09-24T21:00:00Z","v":250,"vw":13.134},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-09-24T21:15:00Z","v":800,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-09-24T21:30:00Z","v":582,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-09-24T22:15:00Z","v":250,"vw":13.14},{"c":13.17,"h":13.35,"l":13.17,"n":28,"o":13.19,"t":"2026-09-25T08:00:00Z","v":3122,"vw":13.251361},{"c":13.18,"h":13.18,"l":13.18,"n":41,"o":13.18,"t":"2026-09-25T08:15:00Z","v":496,"vw":13.18},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-25T08:30:00Z","v":150,"vw":13.22},{"c":13.18,"h":13.2,"l":13.18,"n":7,"o":13.2,"t":"2026-09-25T09:15:00Z","v":1047,"vw":13.193485},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-25T09:45:00Z","v":100,"vw":13.22},{"c":13.21,"h":13.21,"l":13.19,"n":2,"o":13.19,"t":"2026-09-25T10:00:00Z","v":1145,"vw":13.207467},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-25T11:00:00Z","v":150,"vw":13.22},{"c":13.2121,"h":13.2121,"l":13.17,"n":2,"o":13.17,"t":"2026-09-25T11:15:00Z","v":217,"vw":13.189401},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-09-25T11:45:00Z","v":128,"vw":13.18},{"c":13.13,"h":13.18,"l":13.13,"n":6,"o":13.18,"t":"2026-09-25T12:00:00Z","v":900,"vw":13.136138},{"c":13.14,"h":13.17,"l":13.14,"n":3,"o":13.17,"t":"2026-09-25T12:15:00Z","v":1800,"vw":13.156667},{"c":13.12,"h":13.15,"l":13.11,"n":13,"o":13.14,"t":"2026-09-25T12:45:00Z","v":1451,"vw":13.127985},{"c":13.12,"h":13.12,"l":13.12,"n":4,"o":13.12,"t":"2026-09-25T13:00:00Z","v":400,"vw":13.12},{"c":13.14,"h":13.144,"l":13.11,"n":22,"o":13.12,"t":"2026-09-25T13:15:00Z","v":5249,"vw":13.123151},{"c":13.105,"h":13.19,"l":13.02,"n":84,"o":13.19,"t":"2026-09-25T13:30:00Z","v":35242,"vw":13.087746},{"c":13.1,"h":13.124,"l":13.05,"n":32,"o":13.0807,"t":"2026-09-25T13:45:00Z","v":6469,"vw":13.080708},{"c":13.028,"h":13.05,"l":12.99,"n":70,"o":13.03,"t":"2026-09-25T14:00:00Z","v":11706,"vw":13.007179},{"c":13.0404,"h":13.0404,"l":13.0404,"n":3,"o":13.0404,"t":"2026-09-25T14:15:00Z","v":314,"vw":13.0404},{"c":13.16,"h":13.2,"l":13.08,"n":20,"o":13.1351,"t":"2026-09-25T14:30:00Z","v":3914,"vw":13.154126},{"c":13.17,"h":13.17,"l":13.1,"n":11,"o":13.12,"t":"2026-09-25T14:45:00Z","v":4492,"vw":13.12796},{"c":13.17,"h":13.25,"l":13.15,"n":41,"o":13.22,"t":"2026-09-25T15:00:00Z","v":13599,"vw":13.221048},{"c":13.15,"h":13.215,"l":13.15,"n":12,"o":13.1698,"t":"2026-09-25T15:15:00Z","v":2970,"vw":13.181495},{"c":13.14,"h":13.18,"l":13.135,"n":24,"o":13.15,"t":"2026-09-25T15:30:00Z","v":6754,"vw":13.163472},{"c":13.1867,"h":13.1867,"l":13.1,"n":17,"o":13.1,"t":"2026-09-25T15:45:00Z","v":1564,"vw":13.153513},{"c":13.225,"h":13.2646,"l":13.21,"n":21,"o":13.21,"t":"2026-09-25T16:00:00Z","v":3957,"vw":13.222531},{"c":13.16,"h":13.22,"l":13.16,"n":7,"o":13.22,"t":"2026-09-25T16:15:00Z","v":651,"vw":13.205061},{"c":13.1239,"h":13.15,"l":13.0845,"n":18,"o":13.15,"t":"2026-09-25T16:30:00Z","v":4506,"vw":13.12993},{"c":13.12,"h":13.1279,"l":13.09,"n":8,"o":13.09,"t":"2026-09-25T16:45:00Z","v":1200,"vw":13.102644},{"c":13.1315,"h":13.15,"l":13.12,"n":4,"o":13.12,"t":"2026-09-25T17:00:00Z","v":430,"vw":13.137875},{"c":13.11,"h":13.13,"l":13.0993,"n":11,"o":13.13,"t":"2026-09-25T17:15:00Z","v":1115,"vw":13.108071},{"c":13.11,"h":13.11,"l":13.07,"n":15,"o":13.0947,"t":"2026-09-25T17:30:00Z","v":5323,"vw":13.087837},{"c":13.085,"h":13.1,"l":13.08,"n":14,"o":13.1,"t":"2026-09-25T17:45:00Z","v":5357,"vw":13.087138},{"c":13.145,"h":13.145,"l":13.1,"n":13,"o":13.1,"t":"2026-09-25T18:00:00Z","v":2497,"vw":13.114758},{"c":13.12,"h":13.13,"l":13.12,"n":4,"o":13.125,"t":"2026-09-25T18:15:00Z","v":1300,"vw":13.121923},{"c":13.15,"h":13.15,"l":13.1227,"n":28,"o":13.14,"t":"2026-09-25T18:30:00Z","v":14538,"vw":13.134455},{"c":13.18,"h":13.18,"l":13.17,"n":12,"o":13.18,"t":"2026-09-25T18:45:00Z","v":3009,"vw":13.177506},{"c":13.1732,"h":13.19,"l":13.161,"n":18,"o":13.19,"t":"2026-09-25T19:00:00Z","v":2665,"vw":13.178259},{"c":13.18,"h":13.2,"l":13.18,"n":20,"o":13.19,"t":"2026-09-25T19:15:00Z","v":4123,"vw":13.186603},{"c":13.215,"h":13.24,"l":13.19,"n":56,"o":13.19,"t":"2026-09-25T19:30:00Z","v":15557,"vw":13.20662},{"c":13.24,"h":13.26,"l":13.22,"n":34,"o":13.23,"t":"2026-09-25T19:45:00Z","v":4832,"vw":13.237742},{"c":13.2634,"h":13.2687,"l":13.21,"n":11,"o":13.21,"t":"2026-09-25T20:00:00Z","v":4584,"vw":13.249445},{"c":13.2311,"h":13.2311,"l":13.2311,"n":1,"o":13.2311,"t":"2026-09-25T20:15:00Z","v":3500,"vw":13.2311},{"c":13.3,"h":13.3,"l":13.26,"n":4,"o":13.26,"t":"2026-09-25T20:30:00Z","v":4502,"vw":13.266681},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-25T21:00:00Z","v":610,"vw":13.32},{"c":13.3,"h":13.3,"l":13.21,"n":4,"o":13.26,"t":"2026-09-25T21:15:00Z","v":3700,"vw":13.21973},{"c":13.14,"h":13.3999,"l":13.14,"n":8,"o":13.3999,"t":"2026-09-25T21:30:00Z","v":1660,"vw":13.317059},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-25T21:45:00Z","v":120,"vw":13.4},{"c":13.3851,"h":13.4,"l":13.28,"n":3,"o":13.28,"t":"2026-09-25T22:30:00Z","v":1280,"vw":13.378984},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-25T22:45:00Z","v":2000,"vw":13.2},{"c":13.3421,"h":13.3421,"l":13.3421,"n":1,"o":13.3421,"t":"2026-09-25T23:45:00Z","v":450,"vw":13.3421},{"c":13.25,"h":13.37,"l":13.25,"n":11,"o":13.37,"t":"2026-09-28T08:00:00Z","v":603,"vw":13.301267},{"c":13.3,"h":13.3,"l":13.3,"n":55,"o":13.3,"t":"2026-09-28T08:15:00Z","v":700,"vw":13.3},{"c":13.17,"h":13.2051,"l":13.17,"n":3,"o":13.2051,"t":"2026-09-28T11:45:00Z","v":1103,"vw":13.201909},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-28T12:00:00Z","v":100,"vw":13.21},{"c":13.15,"h":13.19,"l":13.15,"n":3,"o":13.19,"t":"2026-09-28T12:15:00Z","v":660,"vw":13.159712},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-09-28T12:30:00Z","v":101,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-28T12:45:00Z","v":250,"vw":13.1},{"c":13.0819,"h":13.12,"l":13.06,"n":13,"o":13.12,"t":"2026-09-28T13:00:00Z","v":1700,"vw":13.089414},{"c":13.06,"h":13.06,"l":13.06,"n":4,"o":13.06,"t":"2026-09-28T13:15:00Z","v":575,"vw":13.06},{"c":12.6585,"h":13.1993,"l":12.58,"n":249,"o":13.17,"t":"2026-09-28T13:30:00Z","v":26097,"vw":12.933854},{"c":12.74,"h":12.74,"l":12.53,"n":139,"o":12.6286,"t":"2026-09-28T13:45:00Z","v":18317,"vw":12.634123},{"c":12.89,"h":12.91,"l":12.73,"n":99,"o":12.73,"t":"2026-09-28T14:00:00Z","v":43890,"vw":12.819814},{"c":12.8926,"h":12.93,"l":12.87,"n":38,"o":12.92,"t":"2026-09-28T14:15:00Z","v":2835,"vw":12.893177},{"c":12.855,"h":12.915,"l":12.85,"n":18,"o":12.87,"t":"2026-09-28T14:30:00Z","v":3840,"vw":12.884021},{"c":12.84,"h":12.87,"l":12.84,"n":36,"o":12.855,"t":"2026-09-28T14:45:00Z","v":10890,"vw":12.853531},{"c":12.83,"h":12.88,"l":12.82,"n":68,"o":12.88,"t":"2026-09-28T15:00:00Z","v":36925,"vw":12.857529},{"c":12.83,"h":12.84,"l":12.8,"n":19,"o":12.83,"t":"2026-09-28T15:15:00Z","v":6426,"vw":12.821229},{"c":12.78,"h":12.82,"l":12.77,"n":32,"o":12.7901,"t":"2026-09-28T15:30:00Z","v":8964,"vw":12.796913},{"c":12.739,"h":12.78,"l":12.72,"n":39,"o":12.78,"t":"2026-09-28T15:45:00Z","v":6416,"vw":12.756366},{"c":12.76,"h":12.8,"l":12.76,"n":10,"o":12.8,"t":"2026-09-28T16:00:00Z","v":1397,"vw":12.788345},{"c":12.82,"h":12.86,"l":12.7822,"n":54,"o":12.7822,"t":"2026-09-28T16:15:00Z","v":21564,"vw":12.812683},{"c":12.74,"h":12.8,"l":12.72,"n":24,"o":12.77,"t":"2026-09-28T16:30:00Z","v":3068,"vw":12.73591},{"c":12.78,"h":12.78,"l":12.72,"n":22,"o":12.739,"t":"2026-09-28T16:45:00Z","v":9762,"vw":12.733108},{"c":12.9499,"h":12.985,"l":12.78,"n":62,"o":12.79,"t":"2026-09-28T17:00:00Z","v":5713,"vw":12.887086},{"c":12.92,"h":12.925,"l":12.92,"n":4,"o":12.925,"t":"2026-09-28T17:15:00Z","v":605,"vw":12.92228},{"c":12.82,"h":12.88,"l":12.82,"n":12,"o":12.88,"t":"2026-09-28T17:30:00Z","v":1064,"vw":12.837778},{"c":12.86,"h":12.86,"l":12.8329,"n":12,"o":12.84,"t":"2026-09-28T17:45:00Z","v":3810,"vw":12.851976},{"c":12.85,"h":12.8506,"l":12.845,"n":4,"o":12.845,"t":"2026-09-28T18:00:00Z","v":700,"vw":12.846514},{"c":12.785,"h":12.845,"l":12.785,"n":26,"o":12.845,"t":"2026-09-28T18:15:00Z","v":4144,"vw":12.798989},{"c":12.79,"h":12.8033,"l":12.775,"n":41,"o":12.78,"t":"2026-09-28T18:30:00Z","v":3861,"vw":12.784387},{"c":12.7494,"h":12.79,"l":12.73,"n":23,"o":12.79,"t":"2026-09-28T18:45:00Z","v":4639,"vw":12.765726},{"c":12.7,"h":12.73,"l":12.695,"n":36,"o":12.73,"t":"2026-09-28T19:00:00Z","v":16264,"vw":12.699968},{"c":12.71,"h":12.73,"l":12.68,"n":41,"o":12.69,"t":"2026-09-28T19:15:00Z","v":5487,"vw":12.691417},{"c":12.68,"h":12.71,"l":12.68,"n":56,"o":12.71,"t":"2026-09-28T19:30:00Z","v":18380,"vw":12.696173},{"c":12.71,"h":12.71,"l":12.6541,"n":62,"o":12.66,"t":"2026-09-28T19:45:00Z","v":7804,"vw":12.679778},{"c":12.73,"h":12.73,"l":12.71,"n":2,"o":12.71,"t":"2026-09-28T20:00:00Z","v":1125,"vw":12.715582},{"c":12.7272,"h":12.73,"l":12.69,"n":3,"o":12.73,"t":"2026-09-28T20:30:00Z","v":600,"vw":12.715733},{"c":12.7001,"h":12.7001,"l":12.7001,"n":1,"o":12.7001,"t":"2026-09-28T21:45:00Z","v":493,"vw":12.7001},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-28T22:30:00Z","v":200,"vw":12.75},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-28T22:45:00Z","v":125,"vw":12.7},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-09-28T23:30:00Z","v":112,"vw":12.73},{"c":12.77,"h":12.77,"l":12.72,"n":13,"o":12.72,"t":"2026-09-29T08:00:00Z","v":1393,"vw":12.747223},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-29T09:15:00Z","v":4634,"vw":12.77},{"c":12.7115,"h":12.7115,"l":12.7115,"n":3,"o":12.7115,"t":"2026-09-29T10:15:00Z","v":500,"vw":12.7115},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-29T10:30:00Z","v":200,"vw":12.8},{"c":12.8388,"h":12.8388,"l":12.8,"n":2,"o":12.8,"t":"2026-09-29T11:00:00Z","v":200,"vw":12.8194},{"c":12.8488,"h":12.8488,"l":12.78,"n":2,"o":12.78,"t":"2026-09-29T11:15:00Z","v":900,"vw":12.841156},{"c":12.8278,"h":12.8278,"l":12.8,"n":15,"o":12.8,"t":"2026-09-29T11:30:00Z","v":2143,"vw":12.822926},{"c":12.82,"h":12.82,"l":12.82,"n":9,"o":12.82,"t":"2026-09-29T11:45:00Z","v":1658,"vw":12.82},{"c":12.82,"h":12.8338,"l":12.82,"n":7,"o":12.8338,"t":"2026-09-29T12:00:00Z","v":2930,"vw":12.828128},{"c":12.78,"h":12.82,"l":12.78,"n":6,"o":12.82,"t":"2026-09-29T12:15:00Z","v":1088,"vw":12.813121},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-09-29T12:30:00Z","v":100,"vw":12.81},{"c":12.73,"h":12.79,"l":12.7177,"n":13,"o":12.79,"t":"2026-09-29T13:00:00Z","v":2355,"vw":12.727087},{"c":12.73,"h":12.7398,"l":12.72,"n":9,"o":12.72,"t":"2026-09-29T13:15:00Z","v":12837,"vw":12.738148},{"c":13.095,"h":13.1049,"l":12.815,"n":110,"o":12.85,"t":"2026-09-29T13:30:00Z","v":33339,"vw":13.038525},{"c":13.125,"h":13.2,"l":13.11,"n":134,"o":13.135,"t":"2026-09-29T13:45:00Z","v":40133,"vw":13.139409},{"c":13.3,"h":13.315,"l":13.06,"n":51,"o":13.06,"t":"2026-09-29T14:00:00Z","v":12402,"vw":13.24903},{"c":13.215,"h":13.3355,"l":13.2004,"n":63,"o":13.309,"t":"2026-09-29T14:15:00Z","v":15258,"vw":13.263418},{"c":13.0901,"h":13.24,"l":13.0901,"n":35,"o":13.24,"t":"2026-09-29T14:30:00Z","v":10927,"vw":13.183277},{"c":12.985,"h":13.05,"l":12.9201,"n":89,"o":13.04,"t":"2026-09-29T14:45:00Z","v":29524,"vw":13.012514},{"c":13.0073,"h":13.065,"l":12.98,"n":60,"o":12.98,"t":"2026-09-29T15:00:00Z","v":56985,"vw":13.030762},{"c":12.96,"h":13.03,"l":12.96,"n":10,"o":13.03,"t":"2026-09-29T15:15:00Z","v":1423,"vw":12.98138},{"c":13.031,"h":13.1074,"l":13.031,"n":40,"o":13.0444,"t":"2026-09-29T15:30:00Z","v":25145,"vw":13.092314},{"c":13.061,"h":13.12,"l":13.055,"n":26,"o":13.06,"t":"2026-09-29T15:45:00Z","v":16134,"vw":13.08893},{"c":13.0599,"h":13.06,"l":13.031,"n":17,"o":13.031,"t":"2026-09-29T16:00:00Z","v":1960,"vw":13.050319},{"c":13.1,"h":13.1,"l":13.039,"n":45,"o":13.05,"t":"2026-09-29T16:15:00Z","v":17301,"vw":13.067179},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-09-29T16:30:00Z","v":2100,"vw":13.05},{"c":13.0063,"h":13.05,"l":12.99,"n":18,"o":13.05,"t":"2026-09-29T16:45:00Z","v":2814,"vw":13.007339},{"c":12.96,"h":13,"l":12.96,"n":6,"o":13,"t":"2026-09-29T17:00:00Z","v":1444,"vw":12.983805},{"c":12.97,"h":13.01,"l":12.95,"n":54,"o":12.95,"t":"2026-09-29T17:15:00Z","v":9853,"vw":12.983214},{"c":12.95,"h":12.98,"l":12.95,"n":11,"o":12.96,"t":"2026-09-29T17:30:00Z","v":1350,"vw":12.973478},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-09-29T17:45:00Z","v":694,"vw":13},{"c":13.0899,"h":13.09,"l":13.08,"n":7,"o":13.08,"t":"2026-09-29T18:00:00Z","v":810,"vw":13.084975},{"c":13.1001,"h":13.12,"l":13.1001,"n":5,"o":13.12,"t":"2026-09-29T18:15:00Z","v":445,"vw":13.113919},{"c":13.15,"h":13.1504,"l":13.13,"n":10,"o":13.13,"t":"2026-09-29T18:30:00Z","v":7237,"vw":13.149026},{"c":13.22,"h":13.225,"l":13.181,"n":41,"o":13.225,"t":"2026-09-29T18:45:00Z","v":9767,"vw":13.200383},{"c":13.2,"h":13.25,"l":13.18,"n":37,"o":13.2251,"t":"2026-09-29T19:00:00Z","v":12835,"vw":13.223673},{"c":13.1301,"h":13.22,"l":13.1301,"n":17,"o":13.209,"t":"2026-09-29T19:15:00Z","v":2378,"vw":13.173531},{"c":13.1,"h":13.1,"l":13.07,"n":26,"o":13.1,"t":"2026-09-29T19:30:00Z","v":14749,"vw":13.076363},{"c":13.16,"h":13.19,"l":13.08,"n":179,"o":13.08,"t":"2026-09-29T19:45:00Z","v":48665,"vw":13.140948},{"c":13.189,"h":13.19,"l":13.14,"n":13,"o":13.14,"t":"2026-09-29T20:00:00Z","v":8335,"vw":13.180999},{"c":13.19,"h":13.2,"l":13.19,"n":2,"o":13.2,"t":"2026-09-29T20:15:00Z","v":1218,"vw":13.199179},{"c":13.1942,"h":13.1942,"l":13.17,"n":7,"o":13.18,"t":"2026-09-29T20:30:00Z","v":4269,"vw":13.179307},{"c":13.179,"h":13.179,"l":13.179,"n":3,"o":13.179,"t":"2026-09-29T21:15:00Z","v":678,"vw":13.179},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-29T21:30:00Z","v":140,"vw":13.16},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-29T22:15:00Z","v":153,"vw":13.2},{"c":13.1716,"h":13.1716,"l":13.17,"n":2,"o":13.17,"t":"2026-09-29T22:45:00Z","v":6908,"vw":13.170617},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-29T23:00:00Z","v":200,"vw":13.2},{"c":13.199,"h":13.199,"l":13.17,"n":3,"o":13.17,"t":"2026-09-29T23:45:00Z","v":1260,"vw":13.196698},{"c":13.28,"h":13.28,"l":13.28,"n":6,"o":13.28,"t":"2026-09-30T08:00:00Z","v":243,"vw":13.28},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-09-30T09:00:00Z","v":180,"vw":13.14},{"c":13.1,"h":13.13,"l":13.1,"n":2,"o":13.13,"t":"2026-09-30T10:00:00Z","v":200,"vw":13.115},{"c":13.161,"h":13.161,"l":13.13,"n":3,"o":13.13,"t":"2026-09-30T11:00:00Z","v":777,"vw":13.156571},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-09-30T11:15:00Z","v":9934,"vw":13.09},{"c":13.18,"h":13.19,"l":13.18,"n":3,"o":13.19,"t":"2026-09-30T11:45:00Z","v":400,"vw":13.184987},{"c":13.21,"h":13.21,"l":13.15,"n":9,"o":13.15,"t":"2026-09-30T12:15:00Z","v":4178,"vw":13.152918},{"c":13.3,"h":13.3,"l":13.25,"n":15,"o":13.25,"t":"2026-09-30T12:30:00Z","v":6083,"vw":13.282944},{"c":13.3,"h":13.3,"l":13.22,"n":6,"o":13.22,"t":"2026-09-30T13:15:00Z","v":4261,"vw":13.279526},{"c":13,"h":13.34,"l":12.8756,"n":106,"o":13.34,"t":"2026-09-30T13:30:00Z","v":23925,"vw":13.004933},{"c":12.9,"h":13.03,"l":12.9,"n":61,"o":13.0099,"t":"2026-09-30T13:45:00Z","v":22707,"vw":12.969339},{"c":13.12,"h":13.1322,"l":12.89,"n":40,"o":12.89,"t":"2026-09-30T14:00:00Z","v":16548,"vw":13.012365},{"c":12.999,"h":13.19,"l":12.992,"n":27,"o":13.16,"t":"2026-09-30T14:15:00Z","v":11097,"vw":13.129167},{"c":13.025,"h":13.03,"l":12.9851,"n":55,"o":12.9851,"t":"2026-09-30T14:30:00Z","v":31326,"vw":13.015897},{"c":12.95,"h":13.059,"l":12.95,"n":24,"o":13,"t":"2026-09-30T14:45:00Z","v":13097,"vw":13.012401},{"c":13.03,"h":13.07,"l":12.93,"n":28,"o":12.93,"t":"2026-09-30T15:00:00Z","v":3600,"vw":13.013189},{"c":12.995,"h":13.07,"l":12.995,"n":7,"o":13.02,"t":"2026-09-30T15:15:00Z","v":7188,"vw":13.019002},{"c":12.9927,"h":12.9927,"l":12.98,"n":12,"o":12.98,"t":"2026-09-30T15:30:00Z","v":1476,"vw":12.982983},{"c":12.9999,"h":12.9999,"l":12.96,"n":25,"o":12.99,"t":"2026-09-30T15:45:00Z","v":7643,"vw":12.96493},{"c":13,"h":13,"l":12.9679,"n":6,"o":12.9679,"t":"2026-09-30T16:00:00Z","v":1303,"vw":12.997232},{"c":13.0043,"h":13.025,"l":13.0043,"n":9,"o":13.025,"t":"2026-09-30T16:15:00Z","v":1843,"vw":13.009427},{"c":13.025,"h":13.05,"l":13.0048,"n":15,"o":13.0048,"t":"2026-09-30T16:30:00Z","v":1601,"vw":13.024626},{"c":12.98,"h":13.025,"l":12.98,"n":7,"o":13.025,"t":"2026-09-30T16:45:00Z","v":930,"vw":13.011954},{"c":13.03,"h":13.03,"l":13,"n":12,"o":13.0052,"t":"2026-09-30T17:00:00Z","v":6046,"vw":13.002906},{"c":12.9156,"h":12.97,"l":12.9156,"n":22,"o":12.95,"t":"2026-09-30T17:15:00Z","v":1284,"vw":12.943922},{"c":12.97,"h":12.97,"l":12.94,"n":11,"o":12.945,"t":"2026-09-30T17:30:00Z","v":1266,"vw":12.947037},{"c":12.9355,"h":12.95,"l":12.9355,"n":20,"o":12.94,"t":"2026-09-30T17:45:00Z","v":1141,"vw":12.942952},{"c":12.9499,"h":12.95,"l":12.9499,"n":4,"o":12.95,"t":"2026-09-30T18:00:00Z","v":3100,"vw":12.949916},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-30T18:15:00Z","v":260,"vw":12.95},{"c":12.94,"h":12.955,"l":12.94,"n":8,"o":12.955,"t":"2026-09-30T18:30:00Z","v":3175,"vw":12.940889},{"c":13.01,"h":13.01,"l":12.94,"n":24,"o":12.94,"t":"2026-09-30T18:45:00Z","v":18497,"vw":12.953029},{"c":12.99,"h":12.9951,"l":12.98,"n":11,"o":12.98,"t":"2026-09-30T19:15:00Z","v":7229,"vw":12.993136},{"c":12.94,"h":12.9886,"l":12.94,"n":13,"o":12.96,"t":"2026-09-30T19:30:00Z","v":1935,"vw":12.966969},{"c":12.83,"h":12.92,"l":12.83,"n":98,"o":12.92,"t":"2026-09-30T19:45:00Z","v":14123,"vw":12.858856},{"c":12.8575,"h":12.87,"l":12.82,"n":63,"o":12.86,"t":"2026-09-30T20:00:00Z","v":6766,"vw":12.849956},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-09-30T20:15:00Z","v":236,"vw":12.86},{"c":12.89,"h":12.89,"l":12.88,"n":3,"o":12.88,"t":"2026-09-30T20:30:00Z","v":2215,"vw":12.880909},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-09-30T20:45:00Z","v":1450,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-09-30T21:00:00Z","v":450,"vw":12.89},{"c":12.86,"h":12.86,"l":12.86,"n":20,"o":12.86,"t":"2026-09-30T21:15:00Z","v":853,"vw":12.86},{"c":12.85,"h":12.87,"l":12.85,"n":25,"o":12.87,"t":"2026-09-30T21:30:00Z","v":1102,"vw":12.852442},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-09-30T22:15:00Z","v":400,"vw":12.83},{"c":12.8247,"h":12.8247,"l":12.8247,"n":1,"o":12.8247,"t":"2026-09-30T22:30:00Z","v":150,"vw":12.8247},{"c":12.87,"h":12.87,"l":12.821,"n":2,"o":12.821,"t":"2026-09-30T22:45:00Z","v":802,"vw":12.827232},{"c":12.824,"h":12.824,"l":12.824,"n":1,"o":12.824,"t":"2026-09-30T23:00:00Z","v":120,"vw":12.824},{"c":12.87,"h":12.87,"l":12.86,"n":3,"o":12.86,"t":"2026-09-30T23:30:00Z","v":1030,"vw":12.861501},{"c":12.93,"h":12.94,"l":12.88,"n":20,"o":12.92,"t":"2026-10-01T08:00:00Z","v":3235,"vw":12.900682},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-01T09:15:00Z","v":3530,"vw":12.8},{"c":12.83,"h":12.83,"l":12.8,"n":2,"o":12.8,"t":"2026-10-01T09:45:00Z","v":1100,"vw":12.813636},{"c":12.83,"h":12.83,"l":12.77,"n":6,"o":12.77,"t":"2026-10-01T10:00:00Z","v":3142,"vw":12.825385},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-01T10:15:00Z","v":101,"vw":12.82},{"c":12.88,"h":12.88,"l":12.85,"n":16,"o":12.85,"t":"2026-10-01T10:45:00Z","v":8566,"vw":12.853994},{"c":12.87,"h":12.87,"l":12.86,"n":28,"o":12.86,"t":"2026-10-01T11:00:00Z","v":2612,"vw":12.861429},{"c":12.89,"h":12.89,"l":12.88,"n":3,"o":12.88,"t":"2026-10-01T11:15:00Z","v":500,"vw":12.886},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-01T11:30:00Z","v":200,"vw":12.88},{"c":12.8997,"h":12.8997,"l":12.8997,"n":1,"o":12.8997,"t":"2026-10-01T11:45:00Z","v":500,"vw":12.8997},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-01T12:15:00Z","v":500,"vw":12.93},{"c":12.944,"h":12.944,"l":12.91,"n":4,"o":12.92,"t":"2026-10-01T12:30:00Z","v":1300,"vw":12.920615},{"c":12.871,"h":12.89,"l":12.871,"n":5,"o":12.89,"t":"2026-10-01T13:00:00Z","v":746,"vw":12.886833},{"c":12.83,"h":12.87,"l":12.83,"n":3,"o":12.87,"t":"2026-10-01T13:15:00Z","v":705,"vw":12.864286},{"c":12.77,"h":12.94,"l":12.77,"n":61,"o":12.86,"t":"2026-10-01T13:30:00Z","v":11734,"vw":12.855045},{"c":12.615,"h":12.8,"l":12.57,"n":76,"o":12.73,"t":"2026-10-01T13:45:00Z","v":13348,"vw":12.641796},{"c":12.63,"h":12.66,"l":12.485,"n":174,"o":12.59,"t":"2026-10-01T14:00:00Z","v":52558,"vw":12.550165},{"c":12.5859,"h":12.6835,"l":12.5794,"n":28,"o":12.675,"t":"2026-10-01T14:15:00Z","v":4411,"vw":12.629823},{"c":12.4999,"h":12.58,"l":12.4999,"n":81,"o":12.58,"t":"2026-10-01T14:30:00Z","v":22150,"vw":12.535235},{"c":12.415,"h":12.495,"l":12.38,"n":125,"o":12.4921,"t":"2026-10-01T14:45:00Z","v":18067,"vw":12.427998},{"c":12.44,"h":12.46,"l":12.4,"n":55,"o":12.4,"t":"2026-10-01T15:00:00Z","v":14588,"vw":12.420139},{"c":12.41,"h":12.4573,"l":12.41,"n":40,"o":12.43,"t":"2026-10-01T15:15:00Z","v":4096,"vw":12.443222},{"c":12.43,"h":12.48,"l":12.42,"n":31,"o":12.42,"t":"2026-10-01T15:30:00Z","v":14247,"vw":12.438463},{"c":12.47,"h":12.525,"l":12.3939,"n":55,"o":12.4,"t":"2026-10-01T15:45:00Z","v":21403,"vw":12.449178},{"c":12.445,"h":12.499,"l":12.445,"n":22,"o":12.49,"t":"2026-10-01T16:00:00Z","v":4630,"vw":12.482303},{"c":12.4919,"h":12.5,"l":12.43,"n":21,"o":12.44,"t":"2026-10-01T16:15:00Z","v":3907,"vw":12.45556},{"c":12.455,"h":12.4866,"l":12.455,"n":12,"o":12.48,"t":"2026-10-01T16:30:00Z","v":1905,"vw":12.475722},{"c":12.3962,"h":12.45,"l":12.38,"n":44,"o":12.445,"t":"2026-10-01T16:45:00Z","v":7317,"vw":12.409772},{"c":12.39,"h":12.41,"l":12.38,"n":54,"o":12.3905,"t":"2026-10-01T17:00:00Z","v":13281,"vw":12.392124},{"c":12.49,"h":12.49,"l":12.45,"n":22,"o":12.45,"t":"2026-10-01T17:15:00Z","v":6743,"vw":12.46389},{"c":12.65,"h":12.65,"l":12.53,"n":39,"o":12.53,"t":"2026-10-01T17:30:00Z","v":6760,"vw":12.580627},{"c":12.56,"h":12.6451,"l":12.5505,"n":14,"o":12.6451,"t":"2026-10-01T17:45:00Z","v":5233,"vw":12.600506},{"c":12.57,"h":12.61,"l":12.57,"n":21,"o":12.57,"t":"2026-10-01T18:00:00Z","v":4923,"vw":12.591202},{"c":12.56,"h":12.57,"l":12.54,"n":40,"o":12.56,"t":"2026-10-01T18:15:00Z","v":15901,"vw":12.562243},{"c":12.58,"h":12.58,"l":12.57,"n":6,"o":12.57,"t":"2026-10-01T18:30:00Z","v":1014,"vw":12.578018},{"c":12.62,"h":12.625,"l":12.57,"n":8,"o":12.57,"t":"2026-10-01T18:45:00Z","v":1409,"vw":12.592298},{"c":12.59,"h":12.6,"l":12.59,"n":12,"o":12.6,"t":"2026-10-01T19:00:00Z","v":1187,"vw":12.591255},{"c":12.57,"h":12.635,"l":12.53,"n":44,"o":12.635,"t":"2026-10-01T19:15:00Z","v":10244,"vw":12.564996},{"c":12.5989,"h":12.615,"l":12.565,"n":37,"o":12.565,"t":"2026-10-01T19:30:00Z","v":12639,"vw":12.582481},{"c":12.58,"h":12.6,"l":12.57,"n":52,"o":12.59,"t":"2026-10-01T19:45:00Z","v":6083,"vw":12.584472},{"c":12.6127,"h":12.6183,"l":12.6,"n":8,"o":12.6,"t":"2026-10-01T20:00:00Z","v":1649,"vw":12.612847},{"c":12.5658,"h":12.5658,"l":12.5658,"n":1,"o":12.5658,"t":"2026-10-01T20:30:00Z","v":100,"vw":12.5658},{"c":12.61,"h":12.62,"l":12.61,"n":4,"o":12.62,"t":"2026-10-01T21:45:00Z","v":202,"vw":12.615},{"c":12.56,"h":12.7,"l":12.56,"n":5,"o":12.7,"t":"2026-10-01T22:30:00Z","v":1047,"vw":12.576018},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-01T23:00:00Z","v":118,"vw":12.55},{"c":12.65,"h":12.68,"l":12.65,"n":6,"o":12.68,"t":"2026-10-02T08:00:00Z","v":701,"vw":12.664516},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-02T08:45:00Z","v":500,"vw":12.62},{"c":12.64,"h":12.64,"l":12.62,"n":3,"o":12.62,"t":"2026-10-02T09:30:00Z","v":1635,"vw":12.638777},{"c":12.59,"h":12.6,"l":12.59,"n":4,"o":12.6,"t":"2026-10-02T10:45:00Z","v":600,"vw":12.598016},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-02T11:15:00Z","v":1262,"vw":12.6},{"c":12.586,"h":12.6,"l":12.586,"n":8,"o":12.6,"t":"2026-10-02T11:30:00Z","v":2480,"vw":12.591855},{"c":12.5703,"h":12.58,"l":12.5703,"n":12,"o":12.58,"t":"2026-10-02T12:15:00Z","v":600,"vw":12.57515},{"c":12.739,"h":12.739,"l":12.71,"n":15,"o":12.7256,"t":"2026-10-02T12:45:00Z","v":7322,"vw":12.719158},{"c":12.7394,"h":12.7394,"l":12.72,"n":10,"o":12.72,"t":"2026-10-02T13:00:00Z","v":3374,"vw":12.720582},{"c":12.7,"h":12.72,"l":12.7,"n":8,"o":12.72,"t":"2026-10-02T13:15:00Z","v":904,"vw":12.711111},{"c":12.4855,"h":12.7599,"l":12.339,"n":131,"o":12.75,"t":"2026-10-02T13:30:00Z","v":29378,"vw":12.563271},{"c":12.44,"h":12.59,"l":12.395,"n":147,"o":12.49,"t":"2026-10-02T13:45:00Z","v":57884,"vw":12.545644},{"c":12.485,"h":12.5,"l":12.421,"n":69,"o":12.421,"t":"2026-10-02T14:00:00Z","v":60082,"vw":12.43692},{"c":12.44,"h":12.52,"l":12.41,"n":61,"o":12.4708,"t":"2026-10-02T14:15:00Z","v":13387,"vw":12.467717},{"c":12.5353,"h":12.55,"l":12.4701,"n":38,"o":12.49,"t":"2026-10-02T14:30:00Z","v":9168,"vw":12.521101},{"c":12.4537,"h":12.555,"l":12.4537,"n":57,"o":12.52,"t":"2026-10-02T14:45:00Z","v":13925,"vw":12.500292},{"c":12.345,"h":12.4675,"l":12.325,"n":53,"o":12.45,"t":"2026-10-02T15:00:00Z","v":9345,"vw":12.401317},{"c":12.44,"h":12.45,"l":12.3701,"n":28,"o":12.38,"t":"2026-10-02T15:15:00Z","v":4759,"vw":12.421297},{"c":12.4,"h":12.475,"l":12.4,"n":11,"o":12.47,"t":"2026-10-02T15:30:00Z","v":8282,"vw":12.446733},{"c":12.44,"h":12.445,"l":12.39,"n":11,"o":12.39,"t":"2026-10-02T15:45:00Z","v":1904,"vw":12.396216},{"c":12.49,"h":12.49,"l":12.4457,"n":19,"o":12.4678,"t":"2026-10-02T16:00:00Z","v":7610,"vw":12.478067},{"c":12.51,"h":12.5165,"l":12.4848,"n":14,"o":12.4848,"t":"2026-10-02T16:15:00Z","v":3337,"vw":12.506041},{"c":12.51,"h":12.52,"l":12.51,"n":4,"o":12.52,"t":"2026-10-02T16:30:00Z","v":306,"vw":12.516667},{"c":12.61,"h":12.62,"l":12.58,"n":19,"o":12.58,"t":"2026-10-02T16:45:00Z","v":6023,"vw":12.589622},{"c":12.6058,"h":12.615,"l":12.6,"n":6,"o":12.61,"t":"2026-10-02T17:00:00Z","v":1363,"vw":12.605952},{"c":12.6,"h":12.6351,"l":12.6,"n":17,"o":12.63,"t":"2026-10-02T17:15:00Z","v":4214,"vw":12.612263},{"c":12.625,"h":12.63,"l":12.625,"n":2,"o":12.63,"t":"2026-10-02T17:30:00Z","v":2000,"vw":12.626875},{"c":12.6435,"h":12.645,"l":12.63,"n":25,"o":12.63,"t":"2026-10-02T17:45:00Z","v":8202,"vw":12.638401},{"c":12.64,"h":12.67,"l":12.64,"n":27,"o":12.65,"t":"2026-10-02T18:00:00Z","v":20147,"vw":12.66011},{"c":12.6451,"h":12.6699,"l":12.63,"n":32,"o":12.64,"t":"2026-10-02T18:15:00Z","v":16188,"vw":12.642969},{"c":12.69,"h":12.71,"l":12.67,"n":26,"o":12.6797,"t":"2026-10-02T18:30:00Z","v":15504,"vw":12.700092},{"c":12.675,"h":12.685,"l":12.665,"n":9,"o":12.665,"t":"2026-10-02T18:45:00Z","v":2969,"vw":12.672309},{"c":12.65,"h":12.68,"l":12.65,"n":17,"o":12.68,"t":"2026-10-02T19:00:00Z","v":2405,"vw":12.670023},{"c":12.72,"h":12.75,"l":12.68,"n":28,"o":12.68,"t":"2026-10-02T19:15:00Z","v":4387,"vw":12.717544},{"c":12.64,"h":12.74,"l":12.64,"n":40,"o":12.73,"t":"2026-10-02T19:30:00Z","v":7376,"vw":12.703541},{"c":12.65,"h":12.68,"l":12.63,"n":59,"o":12.63,"t":"2026-10-02T19:45:00Z","v":11082,"vw":12.652138},{"c":12.6301,"h":12.67,"l":12.6301,"n":6,"o":12.67,"t":"2026-10-02T20:00:00Z","v":1125,"vw":12.634407},{"c":12.6813,"h":12.6813,"l":12.67,"n":3,"o":12.67,"t":"2026-10-02T20:30:00Z","v":4080,"vw":12.674238},{"c":12.6,"h":12.63,"l":12.6,"n":6,"o":12.63,"t":"2026-10-02T21:00:00Z","v":2638,"vw":12.627347},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-02T21:30:00Z","v":100,"vw":12.75},{"c":12.76,"h":12.76,"l":12.51,"n":10,"o":12.56,"t":"2026-10-02T22:45:00Z","v":8001,"vw":12.638202},{"c":12.7668,"h":12.7668,"l":12.7668,"n":1,"o":12.7668,"t":"2026-10-02T23:00:00Z","v":500,"vw":12.7668},{"c":12.7,"h":12.7,"l":12.67,"n":6,"o":12.7,"t":"2026-10-05T08:00:00Z","v":2852,"vw":12.695714},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-05T08:30:00Z","v":100,"vw":12.66},{"c":12.61,"h":12.61,"l":12.58,"n":3,"o":12.6,"t":"2026-10-05T08:45:00Z","v":2795,"vw":12.605528},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-05T10:00:00Z","v":330,"vw":12.5},{"c":12.51,"h":12.52,"l":12.51,"n":2,"o":12.52,"t":"2026-10-05T10:30:00Z","v":874,"vw":12.517712},{"c":12.58,"h":12.59,"l":12.58,"n":4,"o":12.59,"t":"2026-10-05T11:15:00Z","v":670,"vw":12.587463},{"c":12.57,"h":12.61,"l":12.57,"n":5,"o":12.61,"t":"2026-10-05T12:00:00Z","v":2773,"vw":12.576131},{"c":12.6,"h":12.61,"l":12.59,"n":5,"o":12.59,"t":"2026-10-05T13:00:00Z","v":2957,"vw":12.602829},{"c":13.03,"h":13.2,"l":12.71,"n":300,"o":12.71,"t":"2026-10-05T13:30:00Z","v":56207,"vw":13.008601},{"c":13.0801,"h":13.18,"l":13.07,"n":71,"o":13.18,"t":"2026-10-05T13:45:00Z","v":11786,"vw":13.149983},{"c":13.2056,"h":13.21,"l":13.09,"n":90,"o":13.1,"t":"2026-10-05T14:00:00Z","v":25884,"vw":13.138888},{"c":13.1379,"h":13.16,"l":13.045,"n":43,"o":13.08,"t":"2026-10-05T14:15:00Z","v":11785,"vw":13.094505},{"c":13.12,"h":13.21,"l":13.12,"n":39,"o":13.1578,"t":"2026-10-05T14:30:00Z","v":13763,"vw":13.18161},{"c":13.23,"h":13.24,"l":13.155,"n":22,"o":13.155,"t":"2026-10-05T14:45:00Z","v":7047,"vw":13.173743},{"c":13.2335,"h":13.29,"l":13.2,"n":82,"o":13.25,"t":"2026-10-05T15:00:00Z","v":47777,"vw":13.239728},{"c":13.205,"h":13.2656,"l":13.17,"n":24,"o":13.26,"t":"2026-10-05T15:15:00Z","v":2538,"vw":13.208355},{"c":13.21,"h":13.22,"l":13.19,"n":24,"o":13.19,"t":"2026-10-05T15:30:00Z","v":4339,"vw":13.213223},{"c":13.22,"h":13.22,"l":13.1912,"n":11,"o":13.21,"t":"2026-10-05T15:45:00Z","v":2131,"vw":13.211262},{"c":13.16,"h":13.18,"l":13.16,"n":10,"o":13.18,"t":"2026-10-05T16:00:00Z","v":4807,"vw":13.167016},{"c":13.25,"h":13.25,"l":13.13,"n":22,"o":13.15,"t":"2026-10-05T16:15:00Z","v":3696,"vw":13.201952},{"c":13.29,"h":13.29,"l":13.24,"n":37,"o":13.24,"t":"2026-10-05T16:30:00Z","v":7850,"vw":13.255102},{"c":13.255,"h":13.35,"l":13.255,"n":27,"o":13.301,"t":"2026-10-05T16:45:00Z","v":9763,"vw":13.312261},{"c":13.13,"h":13.24,"l":13.09,"n":69,"o":13.24,"t":"2026-10-05T17:00:00Z","v":15713,"vw":13.16578},{"c":13.16,"h":13.18,"l":13.13,"n":20,"o":13.13,"t":"2026-10-05T17:15:00Z","v":12570,"vw":13.15317},{"c":13.18,"h":13.18,"l":13.13,"n":6,"o":13.13,"t":"2026-10-05T17:30:00Z","v":978,"vw":13.145763},{"c":13.1734,"h":13.2075,"l":13.1734,"n":28,"o":13.195,"t":"2026-10-05T17:45:00Z","v":27884,"vw":13.19081},{"c":13.21,"h":13.2366,"l":13.17,"n":26,"o":13.185,"t":"2026-10-05T18:00:00Z","v":8813,"vw":13.201011},{"c":13.215,"h":13.2199,"l":13.1951,"n":36,"o":13.212,"t":"2026-10-05T18:15:00Z","v":12374,"vw":13.209852},{"c":13.225,"h":13.24,"l":13.21,"n":27,"o":13.22,"t":"2026-10-05T18:30:00Z","v":13086,"vw":13.220911},{"c":13.265,"h":13.265,"l":13.1945,"n":20,"o":13.1945,"t":"2026-10-05T18:45:00Z","v":2055,"vw":13.222445},{"c":13.29,"h":13.29,"l":13.2565,"n":22,"o":13.26,"t":"2026-10-05T19:00:00Z","v":5723,"vw":13.272883},{"c":13.2,"h":13.3,"l":13.2,"n":27,"o":13.2763,"t":"2026-10-05T19:15:00Z","v":5169,"vw":13.273186},{"c":13.24,"h":13.2799,"l":13.215,"n":27,"o":13.23,"t":"2026-10-05T19:30:00Z","v":3289,"vw":13.235979},{"c":13.16,"h":13.26,"l":13.08,"n":107,"o":13.25,"t":"2026-10-05T19:45:00Z","v":24812,"vw":13.145077},{"c":13.14,"h":13.18,"l":13.14,"n":12,"o":13.18,"t":"2026-10-05T20:00:00Z","v":2107,"vw":13.167446},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-05T20:30:00Z","v":150,"vw":13.14},{"c":13.19,"h":13.19,"l":13.1846,"n":2,"o":13.1846,"t":"2026-10-05T21:00:00Z","v":600,"vw":13.1891},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-05T21:15:00Z","v":150,"vw":13.16},{"c":13.15,"h":13.2,"l":13.15,"n":7,"o":13.2,"t":"2026-10-05T21:45:00Z","v":558,"vw":13.159074},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-05T22:15:00Z","v":200,"vw":13.16},{"c":13.145,"h":13.145,"l":13.145,"n":1,"o":13.145,"t":"2026-10-05T22:30:00Z","v":600,"vw":13.145},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-05T22:45:00Z","v":150,"vw":13.14},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-05T23:00:00Z","v":1500,"vw":13.2},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-05T23:45:00Z","v":300,"vw":13.18},{"c":13.17,"h":13.18,"l":13.17,"n":6,"o":13.18,"t":"2026-10-06T08:00:00Z","v":704,"vw":13.174135},{"c":13.3591,"h":13.3591,"l":13.33,"n":4,"o":13.33,"t":"2026-10-06T11:00:00Z","v":438,"vw":13.339975},{"c":13.31,"h":13.34,"l":13.31,"n":6,"o":13.3101,"t":"2026-10-06T11:15:00Z","v":4595,"vw":13.311359},{"c":13.41,"h":13.41,"l":13.3,"n":6,"o":13.3,"t":"2026-10-06T11:30:00Z","v":1574,"vw":13.371545},{"c":13.41,"h":13.429,"l":13.39,"n":11,"o":13.39,"t":"2026-10-06T11:45:00Z","v":1533,"vw":13.400346},{"c":13.31,"h":13.38,"l":13.28,"n":14,"o":13.31,"t":"2026-10-06T12:00:00Z","v":3200,"vw":13.331716},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-06T12:15:00Z","v":5402,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":5,"o":13.4,"t":"2026-10-06T12:30:00Z","v":1090,"vw":13.4},{"c":13.37,"h":13.37,"l":13.37,"n":5,"o":13.37,"t":"2026-10-06T12:45:00Z","v":1200,"vw":13.37},{"c":13.33,"h":13.36,"l":13.33,"n":13,"o":13.35,"t":"2026-10-06T13:00:00Z","v":2084,"vw":13.348641},{"c":13.26,"h":13.26,"l":13.25,"n":4,"o":13.25,"t":"2026-10-06T13:15:00Z","v":400,"vw":13.256667},{"c":13.16,"h":13.32,"l":13.16,"n":98,"o":13.32,"t":"2026-10-06T13:30:00Z","v":20686,"vw":13.272703},{"c":13.2148,"h":13.219,"l":13.09,"n":63,"o":13.14,"t":"2026-10-06T13:45:00Z","v":17000,"vw":13.129822},{"c":13.07,"h":13.24,"l":13.07,"n":73,"o":13.23,"t":"2026-10-06T14:00:00Z","v":25018,"vw":13.188273},{"c":13.05,"h":13.1,"l":12.97,"n":83,"o":13.1,"t":"2026-10-06T14:15:00Z","v":17492,"vw":13.047048},{"c":13.14,"h":13.14,"l":13.055,"n":50,"o":13.055,"t":"2026-10-06T14:30:00Z","v":6073,"vw":13.081173},{"c":13.11,"h":13.135,"l":13.1,"n":22,"o":13.135,"t":"2026-10-06T14:45:00Z","v":3206,"vw":13.120709},{"c":13.16,"h":13.16,"l":13.07,"n":20,"o":13.11,"t":"2026-10-06T15:00:00Z","v":3437,"vw":13.108711},{"c":13.03,"h":13.15,"l":13.03,"n":31,"o":13.15,"t":"2026-10-06T15:15:00Z","v":3304,"vw":13.085499},{"c":13.01,"h":13.09,"l":13.01,"n":12,"o":13.03,"t":"2026-10-06T15:30:00Z","v":3066,"vw":13.032537},{"c":13.03,"h":13.03,"l":12.9819,"n":54,"o":13.005,"t":"2026-10-06T15:45:00Z","v":7931,"vw":13.010285},{"c":13.1,"h":13.12,"l":13.07,"n":21,"o":13.07,"t":"2026-10-06T16:00:00Z","v":10107,"vw":13.101999},{"c":13,"h":13.085,"l":12.9814,"n":36,"o":13.085,"t":"2026-10-06T16:15:00Z","v":7417,"vw":12.997378},{"c":13.01,"h":13.01,"l":12.9868,"n":11,"o":12.99,"t":"2026-10-06T16:30:00Z","v":2500,"vw":12.999322},{"c":12.979,"h":12.99,"l":12.96,"n":19,"o":12.99,"t":"2026-10-06T16:45:00Z","v":5158,"vw":12.977824},{"c":13,"h":13,"l":12.96,"n":23,"o":12.9785,"t":"2026-10-06T17:00:00Z","v":3344,"vw":12.974134},{"c":12.939,"h":12.965,"l":12.91,"n":26,"o":12.965,"t":"2026-10-06T17:15:00Z","v":5722,"vw":12.927566},{"c":12.94,"h":12.95,"l":12.94,"n":6,"o":12.95,"t":"2026-10-06T17:30:00Z","v":517,"vw":12.944029},{"c":12.9,"h":12.9379,"l":12.89,"n":22,"o":12.935,"t":"2026-10-06T17:45:00Z","v":5518,"vw":12.900819},{"c":12.92,"h":12.955,"l":12.908,"n":41,"o":12.908,"t":"2026-10-06T18:00:00Z","v":6707,"vw":12.924628},{"c":12.93,"h":12.959,"l":12.93,"n":25,"o":12.94,"t":"2026-10-06T18:15:00Z","v":4800,"vw":12.948603},{"c":12.93,"h":12.959,"l":12.93,"n":36,"o":12.939,"t":"2026-10-06T18:30:00Z","v":5146,"vw":12.942802},{"c":12.965,"h":12.979,"l":12.92,"n":23,"o":12.93,"t":"2026-10-06T18:45:00Z","v":5239,"vw":12.936348},{"c":12.9745,"h":12.979,"l":12.945,"n":20,"o":12.97,"t":"2026-10-06T19:00:00Z","v":4231,"vw":12.966359},{"c":12.93,"h":12.9657,"l":12.93,"n":15,"o":12.96,"t":"2026-10-06T19:15:00Z","v":1281,"vw":12.955218},{"c":12.95,"h":12.99,"l":12.95,"n":36,"o":12.97,"t":"2026-10-06T19:30:00Z","v":9974,"vw":12.980792},{"c":13.01,"h":13.01,"l":12.92,"n":69,"o":12.93,"t":"2026-10-06T19:45:00Z","v":12420,"vw":12.959539},{"c":13.028,"h":13.028,"l":12.99,"n":14,"o":12.99,"t":"2026-10-06T20:00:00Z","v":1889,"vw":13.005563},{"c":13.02,"h":13.029,"l":13.019,"n":10,"o":13.02,"t":"2026-10-06T20:15:00Z","v":1856,"vw":13.021595},{"c":13.01,"h":13.02,"l":13.01,"n":27,"o":13.019,"t":"2026-10-06T20:30:00Z","v":1804,"vw":13.018254},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-06T20:45:00Z","v":300,"vw":13.02},{"c":13.1112,"h":13.1112,"l":13.1112,"n":1,"o":13.1112,"t":"2026-10-06T21:15:00Z","v":100,"vw":13.1112},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-06T21:45:00Z","v":100,"vw":13.19},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-06T22:00:00Z","v":300,"vw":13},{"c":13,"h":13.03,"l":13,"n":8,"o":13.03,"t":"2026-10-06T22:30:00Z","v":369,"vw":13.018},{"c":12.977,"h":13.0869,"l":12.977,"n":2,"o":13.0869,"t":"2026-10-06T22:45:00Z","v":500,"vw":12.99898},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-06T23:15:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-06T23:30:00Z","v":200,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-06T23:45:00Z","v":600,"vw":13.01},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-07T08:45:00Z","v":100,"vw":13.03},{"c":12.93,"h":12.97,"l":12.93,"n":5,"o":12.97,"t":"2026-10-07T11:00:00Z","v":314,"vw":12.95},{"c":12.88,"h":12.9,"l":12.8796,"n":16,"o":12.9,"t":"2026-10-07T11:15:00Z","v":1192,"vw":12.890992},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-07T11:30:00Z","v":245,"vw":12.87},{"c":12.8777,"h":12.8777,"l":12.8777,"n":1,"o":12.8777,"t":"2026-10-07T12:15:00Z","v":450,"vw":12.8777},{"c":12.87,"h":12.87,"l":12.8695,"n":12,"o":12.87,"t":"2026-10-07T12:30:00Z","v":475,"vw":12.869875},{"c":12.86,"h":12.8656,"l":12.86,"n":3,"o":12.8656,"t":"2026-10-07T13:00:00Z","v":300,"vw":12.863733},{"c":12.83,"h":12.8621,"l":12.83,"n":14,"o":12.8621,"t":"2026-10-07T13:15:00Z","v":1586,"vw":12.838732},{"c":12.87,"h":13.09,"l":12.82,"n":75,"o":12.86,"t":"2026-10-07T13:30:00Z","v":14519,"vw":12.942271},{"c":12.8855,"h":12.9,"l":12.812,"n":38,"o":12.85,"t":"2026-10-07T13:45:00Z","v":7449,"vw":12.858717},{"c":12.77,"h":12.855,"l":12.77,"n":73,"o":12.83,"t":"2026-10-07T14:00:00Z","v":25546,"vw":12.814155},{"c":12.8,"h":12.8,"l":12.76,"n":33,"o":12.765,"t":"2026-10-07T14:15:00Z","v":6076,"vw":12.791776},{"c":12.78,"h":12.85,"l":12.78,"n":26,"o":12.8,"t":"2026-10-07T14:30:00Z","v":2738,"vw":12.825271},{"c":12.7873,"h":12.7873,"l":12.7333,"n":46,"o":12.76,"t":"2026-10-07T14:45:00Z","v":3575,"vw":12.761363},{"c":12.77,"h":12.79,"l":12.77,"n":16,"o":12.7767,"t":"2026-10-07T15:00:00Z","v":1861,"vw":12.775663},{"c":12.7164,"h":12.76,"l":12.7,"n":43,"o":12.76,"t":"2026-10-07T15:15:00Z","v":9910,"vw":12.718858},{"c":12.81,"h":12.82,"l":12.73,"n":26,"o":12.73,"t":"2026-10-07T15:30:00Z","v":4890,"vw":12.788573},{"c":12.8399,"h":12.84,"l":12.8,"n":39,"o":12.8069,"t":"2026-10-07T15:45:00Z","v":32508,"vw":12.828168},{"c":12.8,"h":12.824,"l":12.79,"n":21,"o":12.824,"t":"2026-10-07T16:00:00Z","v":5179,"vw":12.813664},{"c":12.82,"h":12.829,"l":12.82,"n":19,"o":12.82,"t":"2026-10-07T16:15:00Z","v":2875,"vw":12.82048},{"c":12.795,"h":12.8,"l":12.79,"n":10,"o":12.79,"t":"2026-10-07T16:30:00Z","v":3919,"vw":12.792632},{"c":12.819,"h":12.819,"l":12.81,"n":3,"o":12.81,"t":"2026-10-07T16:45:00Z","v":1121,"vw":12.818029},{"c":12.8,"h":12.8,"l":12.77,"n":5,"o":12.77,"t":"2026-10-07T17:00:00Z","v":816,"vw":12.794361},{"c":12.799,"h":12.799,"l":12.79,"n":9,"o":12.79,"t":"2026-10-07T17:15:00Z","v":905,"vw":12.797875},{"c":12.81,"h":12.81,"l":12.78,"n":5,"o":12.78,"t":"2026-10-07T17:30:00Z","v":1814,"vw":12.795713},{"c":12.795,"h":12.81,"l":12.78,"n":14,"o":12.81,"t":"2026-10-07T17:45:00Z","v":4584,"vw":12.797566},{"c":12.8,"h":12.82,"l":12.772,"n":11,"o":12.795,"t":"2026-10-07T18:00:00Z","v":1633,"vw":12.796371},{"c":12.835,"h":12.8499,"l":12.79,"n":14,"o":12.79,"t":"2026-10-07T18:15:00Z","v":4350,"vw":12.821905},{"c":12.85,"h":12.85,"l":12.8225,"n":16,"o":12.83,"t":"2026-10-07T18:30:00Z","v":4074,"vw":12.844452},{"c":12.8501,"h":12.8501,"l":12.8501,"n":3,"o":12.8501,"t":"2026-10-07T18:45:00Z","v":309,"vw":12.8501},{"c":12.8,"h":12.85,"l":12.795,"n":18,"o":12.85,"t":"2026-10-07T19:00:00Z","v":2796,"vw":12.808286},{"c":12.82,"h":12.825,"l":12.78,"n":22,"o":12.78,"t":"2026-10-07T19:15:00Z","v":4002,"vw":12.806843},{"c":12.79,"h":12.83,"l":12.78,"n":211,"o":12.8185,"t":"2026-10-07T19:30:00Z","v":77665,"vw":12.79983},{"c":12.75,"h":12.79,"l":12.74,"n":108,"o":12.79,"t":"2026-10-07T19:45:00Z","v":16732,"vw":12.76826},{"c":12.7609,"h":12.785,"l":12.7609,"n":28,"o":12.77,"t":"2026-10-07T20:00:00Z","v":3629,"vw":12.776402},{"c":12.7796,"h":12.7796,"l":12.7787,"n":2,"o":12.7787,"t":"2026-10-07T20:15:00Z","v":250,"vw":12.77924},{"c":12.7764,"h":12.78,"l":12.77,"n":5,"o":12.7796,"t":"2026-10-07T20:30:00Z","v":1549,"vw":12.7751},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-07T20:45:00Z","v":5030,"vw":12.77},{"c":12.78,"h":12.785,"l":12.78,"n":23,"o":12.785,"t":"2026-10-07T21:00:00Z","v":4607,"vw":12.780225},{"c":12.7915,"h":12.7915,"l":12.77,"n":5,"o":12.7703,"t":"2026-10-07T21:15:00Z","v":603,"vw":12.778859},{"c":12.8,"h":12.8,"l":12.7979,"n":2,"o":12.7979,"t":"2026-10-07T21:30:00Z","v":225,"vw":12.799067},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-07T22:00:00Z","v":200,"vw":12.79},{"c":12.8506,"h":12.8506,"l":12.8506,"n":1,"o":12.8506,"t":"2026-10-07T22:15:00Z","v":300,"vw":12.8506},{"c":12.7841,"h":12.7841,"l":12.7841,"n":1,"o":12.7841,"t":"2026-10-07T23:30:00Z","v":100,"vw":12.7841},{"c":12.7599,"h":12.7599,"l":12.7599,"n":1,"o":12.7599,"t":"2026-10-07T23:45:00Z","v":263,"vw":12.7599},{"c":12.7,"h":12.78,"l":12.7,"n":9,"o":12.78,"t":"2026-10-08T08:00:00Z","v":694,"vw":12.728249},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-08T09:30:00Z","v":600,"vw":12.7},{"c":12.6549,"h":12.7,"l":12.65,"n":14,"o":12.68,"t":"2026-10-08T11:00:00Z","v":4479,"vw":12.653099},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-08T11:30:00Z","v":100,"vw":12.68},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-08T12:15:00Z","v":100,"vw":12.66},{"c":12.65,"h":12.66,"l":12.65,"n":3,"o":12.66,"t":"2026-10-08T12:45:00Z","v":220,"vw":12.655},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-08T13:00:00Z","v":500,"vw":12.67},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-08T13:15:00Z","v":634,"vw":12.65},{"c":12.898,"h":12.98,"l":12.61,"n":94,"o":12.65,"t":"2026-10-08T13:30:00Z","v":20882,"vw":12.853782},{"c":12.92,"h":12.97,"l":12.9,"n":46,"o":12.97,"t":"2026-10-08T13:45:00Z","v":15529,"vw":12.930645},{"c":13.015,"h":13.015,"l":12.875,"n":44,"o":12.9062,"t":"2026-10-08T14:00:00Z","v":10085,"vw":12.941357},{"c":12.9,"h":13.01,"l":12.88,"n":24,"o":13.01,"t":"2026-10-08T14:15:00Z","v":4460,"vw":12.919109},{"c":12.9,"h":12.94,"l":12.89,"n":20,"o":12.91,"t":"2026-10-08T14:30:00Z","v":3975,"vw":12.903959},{"c":12.8351,"h":12.9361,"l":12.8351,"n":21,"o":12.9361,"t":"2026-10-08T14:45:00Z","v":1857,"vw":12.867586},{"c":12.775,"h":12.863,"l":12.76,"n":41,"o":12.82,"t":"2026-10-08T15:00:00Z","v":9849,"vw":12.804604},{"c":12.725,"h":12.77,"l":12.72,"n":24,"o":12.77,"t":"2026-10-08T15:15:00Z","v":5773,"vw":12.7373},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-08T15:30:00Z","v":100,"vw":12.77},{"c":12.84,"h":12.84,"l":12.785,"n":16,"o":12.785,"t":"2026-10-08T15:45:00Z","v":4652,"vw":12.816047},{"c":12.9,"h":12.9,"l":12.8324,"n":12,"o":12.855,"t":"2026-10-08T16:00:00Z","v":4414,"vw":12.869316},{"c":12.8818,"h":13,"l":12.8538,"n":19,"o":12.88,"t":"2026-10-08T16:15:00Z","v":5532,"vw":12.94165},{"c":12.93,"h":12.93,"l":12.88,"n":9,"o":12.88,"t":"2026-10-08T16:30:00Z","v":1234,"vw":12.920093},{"c":13.01,"h":13.01,"l":12.89,"n":33,"o":12.9304,"t":"2026-10-08T16:45:00Z","v":16372,"vw":12.930292},{"c":12.98,"h":13.0023,"l":12.9218,"n":50,"o":12.98,"t":"2026-10-08T17:00:00Z","v":25940,"vw":12.950243},{"c":13.05,"h":13.05,"l":12.98,"n":18,"o":12.98,"t":"2026-10-08T17:15:00Z","v":7880,"vw":13.020581},{"c":13.07,"h":13.0974,"l":13.03,"n":41,"o":13.0677,"t":"2026-10-08T17:30:00Z","v":5241,"vw":13.069641},{"c":13.015,"h":13.055,"l":13.015,"n":18,"o":13.05,"t":"2026-10-08T17:45:00Z","v":9784,"vw":13.049196},{"c":13.11,"h":13.11,"l":13.07,"n":22,"o":13.07,"t":"2026-10-08T18:00:00Z","v":2918,"vw":13.087783},{"c":13.0878,"h":13.1281,"l":13.0878,"n":10,"o":13.111,"t":"2026-10-08T18:15:00Z","v":2065,"vw":13.108457},{"c":13.1499,"h":13.1499,"l":13.0801,"n":24,"o":13.11,"t":"2026-10-08T18:30:00Z","v":11970,"vw":13.116291},{"c":13.15,"h":13.15,"l":13.13,"n":21,"o":13.13,"t":"2026-10-08T18:45:00Z","v":6524,"vw":13.144497},{"c":13.37,"h":13.37,"l":13.15,"n":59,"o":13.16,"t":"2026-10-08T19:00:00Z","v":10097,"vw":13.266352},{"c":13.32,"h":13.37,"l":13.2855,"n":89,"o":13.37,"t":"2026-10-08T19:15:00Z","v":18862,"vw":13.337526},{"c":13.41,"h":13.41,"l":13.34,"n":47,"o":13.34,"t":"2026-10-08T19:30:00Z","v":15354,"vw":13.380149},{"c":13.45,"h":13.46,"l":13.3936,"n":133,"o":13.4099,"t":"2026-10-08T19:45:00Z","v":23979,"vw":13.423329},{"c":13.4,"h":13.45,"l":13.38,"n":40,"o":13.45,"t":"2026-10-08T20:00:00Z","v":13922,"vw":13.416583},{"c":13.42,"h":13.42,"l":13.419,"n":4,"o":13.419,"t":"2026-10-08T20:15:00Z","v":1600,"vw":13.4195},{"c":13.4,"h":13.4,"l":13.3598,"n":5,"o":13.3598,"t":"2026-10-08T20:30:00Z","v":2319,"vw":13.368968},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-08T21:00:00Z","v":328,"vw":13.38},{"c":13.36,"h":13.37,"l":13.36,"n":9,"o":13.37,"t":"2026-10-08T21:15:00Z","v":5824,"vw":13.360888},{"c":13.37,"h":13.4,"l":13.37,"n":2,"o":13.4,"t":"2026-10-08T22:15:00Z","v":370,"vw":13.39027},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-08T22:30:00Z","v":323,"vw":13.35},{"c":13.371,"h":13.4,"l":13.371,"n":3,"o":13.4,"t":"2026-10-08T22:45:00Z","v":800,"vw":13.3855},{"c":13.39,"h":13.39,"l":13.39,"n":3,"o":13.39,"t":"2026-10-08T23:15:00Z","v":1000,"vw":13.39},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-08T23:30:00Z","v":500,"vw":13.38},{"c":13.47,"h":13.48,"l":13.45,"n":23,"o":13.45,"t":"2026-10-09T08:00:00Z","v":11723,"vw":13.471219},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-09T08:30:00Z","v":150,"vw":13.41},{"c":13.36,"h":13.36,"l":13.34,"n":2,"o":13.34,"t":"2026-10-09T09:00:00Z","v":1400,"vw":13.354286},{"c":13.34,"h":13.35,"l":13.34,"n":2,"o":13.35,"t":"2026-10-09T09:45:00Z","v":325,"vw":13.343077},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-09T10:00:00Z","v":200,"vw":13.35},{"c":13.3173,"h":13.3173,"l":13.3173,"n":1,"o":13.3173,"t":"2026-10-09T11:15:00Z","v":250,"vw":13.3173},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-09T11:30:00Z","v":100,"vw":13.37},{"c":13.42,"h":13.42,"l":13.42,"n":3,"o":13.42,"t":"2026-10-09T11:45:00Z","v":1500,"vw":13.42},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-09T12:00:00Z","v":500,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-09T12:15:00Z","v":1000,"vw":13.4},{"c":13.456,"h":13.456,"l":13.4,"n":5,"o":13.4,"t":"2026-10-09T13:00:00Z","v":790,"vw":13.438143},{"c":13.75,"h":13.75,"l":13.37,"n":172,"o":13.37,"t":"2026-10-09T13:30:00Z","v":51901,"vw":13.597267},{"c":13.881,"h":14.08,"l":13.72,"n":188,"o":13.7702,"t":"2026-10-09T13:45:00Z","v":50156,"vw":13.940362},{"c":13.971,"h":14.02,"l":13.8572,"n":82,"o":13.8572,"t":"2026-10-09T14:00:00Z","v":15857,"vw":13.924142},{"c":13.9501,"h":14.0801,"l":13.9501,"n":61,"o":14.02,"t":"2026-10-09T14:15:00Z","v":10867,"vw":13.990172},{"c":14.015,"h":14.025,"l":13.93,"n":82,"o":13.932,"t":"2026-10-09T14:30:00Z","v":27838,"vw":13.987368},{"c":14,"h":14.05,"l":13.98,"n":34,"o":14.011,"t":"2026-10-09T14:45:00Z","v":3877,"vw":14.016319},{"c":13.95,"h":14,"l":13.891,"n":33,"o":13.991,"t":"2026-10-09T15:00:00Z","v":10565,"vw":13.975851},{"c":13.9699,"h":14.0099,"l":13.95,"n":26,"o":13.98,"t":"2026-10-09T15:15:00Z","v":4739,"vw":13.973661},{"c":13.9948,"h":14.02,"l":13.961,"n":24,"o":13.97,"t":"2026-10-09T15:30:00Z","v":4675,"vw":13.989854},{"c":14.09,"h":14.11,"l":13.97,"n":68,"o":13.97,"t":"2026-10-09T15:45:00Z","v":16042,"vw":14.092585},{"c":13.95,"h":14.0695,"l":13.935,"n":31,"o":14.0695,"t":"2026-10-09T16:00:00Z","v":5918,"vw":13.98651},{"c":13.89,"h":13.9656,"l":13.868,"n":14,"o":13.945,"t":"2026-10-09T16:15:00Z","v":1468,"vw":13.887196},{"c":13.831,"h":13.87,"l":13.831,"n":13,"o":13.87,"t":"2026-10-09T16:30:00Z","v":3373,"vw":13.860827},{"c":13.8665,"h":13.87,"l":13.8665,"n":19,"o":13.87,"t":"2026-10-09T16:45:00Z","v":10530,"vw":13.869833},{"c":13.78,"h":13.8269,"l":13.75,"n":16,"o":13.8201,"t":"2026-10-09T17:00:00Z","v":2686,"vw":13.788244},{"c":13.7023,"h":13.75,"l":13.69,"n":15,"o":13.75,"t":"2026-10-09T17:15:00Z","v":7980,"vw":13.735985},{"c":13.75,"h":13.75,"l":13.6901,"n":8,"o":13.6901,"t":"2026-10-09T17:30:00Z","v":3583,"vw":13.728181},{"c":13.78,"h":13.78,"l":13.75,"n":11,"o":13.75,"t":"2026-10-09T17:45:00Z","v":4410,"vw":13.77023},{"c":13.79,"h":13.806,"l":13.785,"n":4,"o":13.785,"t":"2026-10-09T18:00:00Z","v":1750,"vw":13.803824},{"c":13.81,"h":13.81,"l":13.795,"n":2,"o":13.795,"t":"2026-10-09T18:15:00Z","v":400,"vw":13.79875},{"c":13.79,"h":13.79,"l":13.7861,"n":4,"o":13.7861,"t":"2026-10-09T18:30:00Z","v":2749,"vw":13.789645},{"c":13.8,"h":13.82,"l":13.78,"n":18,"o":13.78,"t":"2026-10-09T18:45:00Z","v":4727,"vw":13.799963},{"c":13.79,"h":13.8,"l":13.7663,"n":13,"o":13.8,"t":"2026-10-09T19:00:00Z","v":2450,"vw":13.783775},{"c":13.825,"h":13.84,"l":13.78,"n":8,"o":13.78,"t":"2026-10-09T19:15:00Z","v":2074,"vw":13.824661},{"c":13.895,"h":13.895,"l":13.845,"n":72,"o":13.85,"t":"2026-10-09T19:30:00Z","v":52402,"vw":13.865332},{"c":13.9,"h":13.94,"l":13.855,"n":169,"o":13.89,"t":"2026-10-09T19:45:00Z","v":83925,"vw":13.906618},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-09T20:00:00Z","v":446,"vw":13.89},{"c":13.753,"h":13.753,"l":13.753,"n":1,"o":13.753,"t":"2026-10-09T21:30:00Z","v":200,"vw":13.753},{"c":13.88,"h":13.88,"l":13.8,"n":2,"o":13.8,"t":"2026-10-09T22:30:00Z","v":620,"vw":13.864516},{"c":13.88,"h":13.88,"l":13.87,"n":3,"o":13.87,"t":"2026-10-09T23:45:00Z","v":1470,"vw":13.871156},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-12T08:15:00Z","v":135,"vw":13.88},{"c":13.7,"h":13.7,"l":13.67,"n":5,"o":13.67,"t":"2026-10-12T11:30:00Z","v":927,"vw":13.682125},{"c":13.67,"h":13.67,"l":13.65,"n":6,"o":13.65,"t":"2026-10-12T11:45:00Z","v":872,"vw":13.660553},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-12T12:00:00Z","v":200,"vw":13.68},{"c":13.659,"h":13.659,"l":13.659,"n":2,"o":13.659,"t":"2026-10-12T12:15:00Z","v":760,"vw":13.659},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-12T12:30:00Z","v":100,"vw":13.61},{"c":13.7,"h":13.7,"l":13.64,"n":23,"o":13.64,"t":"2026-10-12T13:00:00Z","v":1193,"vw":13.684808},{"c":13.7,"h":13.7,"l":13.7,"n":15,"o":13.7,"t":"2026-10-12T13:15:00Z","v":910,"vw":13.7},{"c":13.5532,"h":14,"l":13.5,"n":105,"o":13.69,"t":"2026-10-12T13:30:00Z","v":12973,"vw":13.808327},{"c":13.45,"h":13.5291,"l":13.41,"n":42,"o":13.5291,"t":"2026-10-12T13:45:00Z","v":8620,"vw":13.446207},{"c":13.41,"h":13.43,"l":13.35,"n":43,"o":13.35,"t":"2026-10-12T14:00:00Z","v":7282,"vw":13.405362},{"c":13.4799,"h":13.4799,"l":13.37,"n":31,"o":13.42,"t":"2026-10-12T14:15:00Z","v":9533,"vw":13.394078},{"c":13.5,"h":13.51,"l":13.47,"n":13,"o":13.47,"t":"2026-10-12T14:30:00Z","v":4326,"vw":13.487431},{"c":13.613,"h":13.613,"l":13.5045,"n":11,"o":13.5045,"t":"2026-10-12T14:45:00Z","v":9081,"vw":13.582228},{"c":13.61,"h":13.65,"l":13.58,"n":27,"o":13.58,"t":"2026-10-12T15:00:00Z","v":6160,"vw":13.588052},{"c":13.685,"h":13.685,"l":13.65,"n":2,"o":13.65,"t":"2026-10-12T15:15:00Z","v":1450,"vw":13.66569},{"c":13.6435,"h":13.6639,"l":13.641,"n":6,"o":13.6639,"t":"2026-10-12T15:30:00Z","v":3558,"vw":13.661168},{"c":13.64,"h":13.65,"l":13.63,"n":4,"o":13.63,"t":"2026-10-12T15:45:00Z","v":494,"vw":13.639757},{"c":13.675,"h":13.675,"l":13.64,"n":3,"o":13.64,"t":"2026-10-12T16:00:00Z","v":632,"vw":13.654422},{"c":13.66,"h":13.69,"l":13.66,"n":11,"o":13.69,"t":"2026-10-12T16:15:00Z","v":839,"vw":13.678533},{"c":13.701,"h":13.701,"l":13.6862,"n":6,"o":13.6862,"t":"2026-10-12T16:30:00Z","v":1520,"vw":13.699745},{"c":13.7,"h":13.7215,"l":13.695,"n":6,"o":13.7215,"t":"2026-10-12T16:45:00Z","v":1036,"vw":13.701117},{"c":13.7,"h":13.7,"l":13.65,"n":12,"o":13.671,"t":"2026-10-12T17:00:00Z","v":1850,"vw":13.66984},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-12T17:15:00Z","v":232,"vw":13.74},{"c":13.72,"h":13.78,"l":13.72,"n":14,"o":13.73,"t":"2026-10-12T17:30:00Z","v":3092,"vw":13.740293},{"c":13.7101,"h":13.712,"l":13.7101,"n":2,"o":13.712,"t":"2026-10-12T17:45:00Z","v":200,"vw":13.71105},{"c":13.78,"h":13.78,"l":13.735,"n":3,"o":13.735,"t":"2026-10-12T18:00:00Z","v":578,"vw":13.768134},{"c":13.87,"h":13.87,"l":13.83,"n":5,"o":13.83,"t":"2026-10-12T18:15:00Z","v":1221,"vw":13.83341},{"c":13.9356,"h":13.9356,"l":13.88,"n":14,"o":13.88,"t":"2026-10-12T18:30:00Z","v":1580,"vw":13.90842},{"c":13.89,"h":13.9744,"l":13.89,"n":23,"o":13.93,"t":"2026-10-12T18:45:00Z","v":5253,"vw":13.922636},{"c":13.87,"h":13.8991,"l":13.85,"n":17,"o":13.8991,"t":"2026-10-12T19:00:00Z","v":3698,"vw":13.884889},{"c":13.87,"h":13.88,"l":13.86,"n":7,"o":13.88,"t":"2026-10-12T19:15:00Z","v":4030,"vw":13.869254},{"c":13.895,"h":13.92,"l":13.87,"n":22,"o":13.88,"t":"2026-10-12T19:30:00Z","v":11547,"vw":13.902596},{"c":13.89,"h":13.91,"l":13.8,"n":51,"o":13.91,"t":"2026-10-12T19:45:00Z","v":8059,"vw":13.835677},{"c":13.89,"h":13.9,"l":13.85,"n":9,"o":13.9,"t":"2026-10-12T20:00:00Z","v":1279,"vw":13.886877},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-12T21:00:00Z","v":515,"vw":13.82},{"c":13.85,"h":13.85,"l":13.8,"n":2,"o":13.8,"t":"2026-10-12T21:30:00Z","v":200,"vw":13.825},{"c":13.8007,"h":13.8007,"l":13.8007,"n":1,"o":13.8007,"t":"2026-10-12T21:45:00Z","v":250,"vw":13.8007},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-12T23:30:00Z","v":890,"vw":13.8},{"c":13.73,"h":13.76,"l":13.73,"n":8,"o":13.76,"t":"2026-10-12T23:45:00Z","v":890,"vw":13.734213},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-13T08:00:00Z","v":210,"vw":13.8},{"c":13.8344,"h":13.8344,"l":13.8344,"n":1,"o":13.8344,"t":"2026-10-13T09:30:00Z","v":100,"vw":13.8344},{"c":13.86,"h":13.86,"l":13.83,"n":4,"o":13.83,"t":"2026-10-13T09:45:00Z","v":913,"vw":13.848223},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-13T10:00:00Z","v":100,"vw":13.83},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-13T10:30:00Z","v":1000,"vw":13.83},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-13T11:00:00Z","v":900,"vw":13.91},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-13T11:30:00Z","v":100,"vw":13.99},{"c":13.74,"h":13.81,"l":13.5,"n":8,"o":13.5,"t":"2026-10-13T12:15:00Z","v":2831,"vw":13.789643},{"c":13.68,"h":13.7,"l":13.68,"n":11,"o":13.7,"t":"2026-10-13T12:30:00Z","v":10013,"vw":13.6912},{"c":13.75,"h":13.78,"l":13.75,"n":3,"o":13.78,"t":"2026-10-13T12:45:00Z","v":2794,"vw":13.776872},{"c":13.7,"h":13.74,"l":13.67,"n":25,"o":13.69,"t":"2026-10-13T13:00:00Z","v":11847,"vw":13.702233},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-10-13T13:15:00Z","v":197,"vw":13.67},{"c":13.71,"h":13.78,"l":13.52,"n":83,"o":13.65,"t":"2026-10-13T13:30:00Z","v":9647,"vw":13.687673},{"c":13.86,"h":13.86,"l":13.78,"n":67,"o":13.78,"t":"2026-10-13T13:45:00Z","v":10513,"vw":13.822993},{"c":13.75,"h":13.85,"l":13.75,"n":36,"o":13.825,"t":"2026-10-13T14:00:00Z","v":3546,"vw":13.787962},{"c":13.88,"h":13.89,"l":13.82,"n":16,"o":13.82,"t":"2026-10-13T14:15:00Z","v":2696,"vw":13.869941},{"c":13.84,"h":13.86,"l":13.81,"n":40,"o":13.81,"t":"2026-10-13T14:30:00Z","v":9211,"vw":13.821022},{"c":13.78,"h":13.81,"l":13.76,"n":10,"o":13.7839,"t":"2026-10-13T14:45:00Z","v":888,"vw":13.778335},{"c":13.85,"h":13.85,"l":13.78,"n":25,"o":13.78,"t":"2026-10-13T15:00:00Z","v":3249,"vw":13.817876},{"c":13.86,"h":13.86,"l":13.82,"n":11,"o":13.82,"t":"2026-10-13T15:15:00Z","v":1618,"vw":13.848134},{"c":13.72,"h":13.78,"l":13.72,"n":19,"o":13.77,"t":"2026-10-13T15:30:00Z","v":4043,"vw":13.755934},{"c":13.69,"h":13.7092,"l":13.68,"n":11,"o":13.7092,"t":"2026-10-13T15:45:00Z","v":2115,"vw":13.695442},{"c":13.71,"h":13.7259,"l":13.671,"n":44,"o":13.671,"t":"2026-10-13T16:00:00Z","v":5605,"vw":13.702146},{"c":13.665,"h":13.7344,"l":13.65,"n":6,"o":13.7344,"t":"2026-10-13T16:15:00Z","v":7383,"vw":13.662184},{"c":13.68,"h":13.68,"l":13.68,"n":10,"o":13.68,"t":"2026-10-13T16:30:00Z","v":1089,"vw":13.68},{"c":13.7,"h":13.7,"l":13.66,"n":13,"o":13.66,"t":"2026-10-13T16:45:00Z","v":2064,"vw":13.678527},{"c":13.72,"h":13.73,"l":13.72,"n":4,"o":13.73,"t":"2026-10-13T17:00:00Z","v":763,"vw":13.727143},{"c":13.691,"h":13.691,"l":13.691,"n":3,"o":13.691,"t":"2026-10-13T17:30:00Z","v":385,"vw":13.691},{"c":13.73,"h":13.73,"l":13.7277,"n":4,"o":13.7277,"t":"2026-10-13T17:45:00Z","v":1801,"vw":13.728083},{"c":13.77,"h":13.77,"l":13.74,"n":6,"o":13.74,"t":"2026-10-13T18:00:00Z","v":586,"vw":13.754},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-13T18:15:00Z","v":100,"vw":13.74},{"c":13.81,"h":13.81,"l":13.765,"n":7,"o":13.78,"t":"2026-10-13T18:30:00Z","v":840,"vw":13.786084},{"c":13.79,"h":13.79,"l":13.754,"n":9,"o":13.754,"t":"2026-10-13T18:45:00Z","v":2324,"vw":13.76221},{"c":13.88,"h":13.9,"l":13.835,"n":23,"o":13.835,"t":"2026-10-13T19:00:00Z","v":13246,"vw":13.886627},{"c":13.88,"h":13.91,"l":13.87,"n":20,"o":13.88,"t":"2026-10-13T19:15:00Z","v":5782,"vw":13.884234},{"c":13.81,"h":13.84,"l":13.801,"n":12,"o":13.84,"t":"2026-10-13T19:30:00Z","v":2551,"vw":13.82391},{"c":13.8237,"h":13.83,"l":13.8,"n":19,"o":13.8,"t":"2026-10-13T19:45:00Z","v":4219,"vw":13.826704},{"c":13.8,"h":13.81,"l":13.8,"n":4,"o":13.81,"t":"2026-10-13T20:00:00Z","v":336,"vw":13.805509},{"c":13.78,"h":13.799,"l":13.78,"n":4,"o":13.799,"t":"2026-10-13T22:30:00Z","v":1300,"vw":13.784373},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-13T22:45:00Z","v":4000,"vw":13.75},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-13T23:00:00Z","v":115,"vw":13.8},{"c":13.84,"h":13.87,"l":13.84,"n":3,"o":13.87,"t":"2026-10-14T08:00:00Z","v":1075,"vw":13.858},{"c":13.8,"h":13.81,"l":13.8,"n":2,"o":13.81,"t":"2026-10-14T08:45:00Z","v":1115,"vw":13.801031},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-14T12:15:00Z","v":990,"vw":13.8},{"c":13.62,"h":13.75,"l":13.62,"n":6,"o":13.75,"t":"2026-10-14T12:30:00Z","v":555,"vw":13.691908},{"c":13.6754,"h":13.6754,"l":13.63,"n":12,"o":13.63,"t":"2026-10-14T12:45:00Z","v":3612,"vw":13.654566},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-14T13:00:00Z","v":150,"vw":13.68},{"c":13.62,"h":13.64,"l":13.62,"n":4,"o":13.64,"t":"2026-10-14T13:15:00Z","v":1042,"vw":13.628},{"c":13.63,"h":13.7919,"l":13.5282,"n":34,"o":13.67,"t":"2026-10-14T13:30:00Z","v":4456,"vw":13.696411},{"c":13.5,"h":13.665,"l":13.5,"n":36,"o":13.665,"t":"2026-10-14T13:45:00Z","v":4569,"vw":13.588053},{"c":13.28,"h":13.476,"l":13.25,"n":46,"o":13.4534,"t":"2026-10-14T14:00:00Z","v":9856,"vw":13.375508},{"c":13.145,"h":13.302,"l":13.0402,"n":64,"o":13.2802,"t":"2026-10-14T14:15:00Z","v":16994,"vw":13.135152},{"c":13.08,"h":13.135,"l":13.08,"n":43,"o":13.1,"t":"2026-10-14T14:30:00Z","v":20507,"vw":13.116674},{"c":13.06,"h":13.1125,"l":13,"n":46,"o":13.05,"t":"2026-10-14T14:45:00Z","v":5187,"vw":13.039611},{"c":12.8514,"h":13,"l":12.8,"n":19,"o":13,"t":"2026-10-14T15:00:00Z","v":2616,"vw":12.85947},{"c":12.92,"h":12.92,"l":12.84,"n":18,"o":12.875,"t":"2026-10-14T15:15:00Z","v":6033,"vw":12.863982},{"c":12.896,"h":12.98,"l":12.896,"n":20,"o":12.92,"t":"2026-10-14T15:30:00Z","v":2458,"vw":12.937815},{"c":12.93,"h":12.955,"l":12.8981,"n":32,"o":12.8981,"t":"2026-10-14T15:45:00Z","v":5382,"vw":12.933261},{"c":12.8973,"h":12.96,"l":12.8973,"n":22,"o":12.9166,"t":"2026-10-14T16:00:00Z","v":4603,"vw":12.929623},{"c":12.905,"h":12.905,"l":12.88,"n":7,"o":12.885,"t":"2026-10-14T16:15:00Z","v":1902,"vw":12.895915},{"c":12.9342,"h":12.94,"l":12.91,"n":12,"o":12.94,"t":"2026-10-14T16:30:00Z","v":3346,"vw":12.917665},{"c":12.93,"h":13.01,"l":12.93,"n":14,"o":12.96,"t":"2026-10-14T16:45:00Z","v":2149,"vw":12.96717},{"c":12.9,"h":12.94,"l":12.9,"n":9,"o":12.94,"t":"2026-10-14T17:00:00Z","v":1439,"vw":12.914015},{"c":12.88,"h":12.93,"l":12.88,"n":15,"o":12.93,"t":"2026-10-14T17:15:00Z","v":2989,"vw":12.911499},{"c":12.83,"h":12.87,"l":12.83,"n":16,"o":12.87,"t":"2026-10-14T17:30:00Z","v":4073,"vw":12.856642},{"c":12.93,"h":12.93,"l":12.855,"n":8,"o":12.855,"t":"2026-10-14T17:45:00Z","v":311,"vw":12.885},{"c":12.86,"h":12.89,"l":12.86,"n":17,"o":12.89,"t":"2026-10-14T18:00:00Z","v":2094,"vw":12.873363},{"c":12.9066,"h":12.9066,"l":12.89,"n":12,"o":12.9,"t":"2026-10-14T18:15:00Z","v":3888,"vw":12.89711},{"c":12.88,"h":12.905,"l":12.8623,"n":13,"o":12.905,"t":"2026-10-14T18:30:00Z","v":5371,"vw":12.881629},{"c":12.9398,"h":12.9398,"l":12.9,"n":2,"o":12.9,"t":"2026-10-14T18:45:00Z","v":3213,"vw":12.937162},{"c":12.9155,"h":12.925,"l":12.9,"n":9,"o":12.925,"t":"2026-10-14T19:00:00Z","v":9338,"vw":12.91452},{"c":13.0027,"h":13.005,"l":12.91,"n":14,"o":12.91,"t":"2026-10-14T19:15:00Z","v":1250,"vw":12.96688},{"c":13.02,"h":13.09,"l":12.975,"n":31,"o":13.09,"t":"2026-10-14T19:30:00Z","v":28843,"vw":13.03322},{"c":13.04,"h":13.045,"l":13.01,"n":29,"o":13.03,"t":"2026-10-14T19:45:00Z","v":6096,"vw":13.03563},{"c":13.03,"h":13.03,"l":13.03,"n":5,"o":13.03,"t":"2026-10-14T20:00:00Z","v":656,"vw":13.03},{"c":13.03,"h":13.03,"l":13.0204,"n":5,"o":13.03,"t":"2026-10-14T20:15:00Z","v":1473,"vw":13.023768},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-14T20:30:00Z","v":160,"vw":13.01},{"c":12.9151,"h":12.9151,"l":12.9151,"n":1,"o":12.9151,"t":"2026-10-14T20:45:00Z","v":160,"vw":12.9151},{"c":13.0423,"h":13.0423,"l":13.0423,"n":1,"o":13.0423,"t":"2026-10-14T21:00:00Z","v":100,"vw":13.0423},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-14T21:45:00Z","v":100,"vw":13.05},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-15T08:15:00Z","v":185,"vw":12.93},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-15T09:00:00Z","v":158,"vw":12.87},{"c":12.853,"h":12.853,"l":12.843,"n":2,"o":12.843,"t":"2026-10-15T09:30:00Z","v":200,"vw":12.848},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-15T11:15:00Z","v":250,"vw":12.81},{"c":12.9,"h":12.9,"l":12.88,"n":2,"o":12.88,"t":"2026-10-15T12:15:00Z","v":517,"vw":12.891489},{"c":12.8417,"h":12.8417,"l":12.8417,"n":1,"o":12.8417,"t":"2026-10-15T12:30:00Z","v":100,"vw":12.8417},{"c":13,"h":13,"l":12.87,"n":17,"o":12.93,"t":"2026-10-15T13:15:00Z","v":3658,"vw":12.931886},{"c":13.005,"h":13.2591,"l":12.88,"n":80,"o":12.88,"t":"2026-10-15T13:30:00Z","v":23009,"vw":13.161082},{"c":13.1101,"h":13.2343,"l":12.9859,"n":30,"o":12.9859,"t":"2026-10-15T13:45:00Z","v":4084,"vw":13.108319},{"c":13.298,"h":13.3434,"l":13.16,"n":62,"o":13.16,"t":"2026-10-15T14:00:00Z","v":7699,"vw":13.265891},{"c":13.23,"h":13.31,"l":13.1503,"n":22,"o":13.31,"t":"2026-10-15T14:15:00Z","v":6515,"vw":13.210954},{"c":13.195,"h":13.28,"l":13.19,"n":19,"o":13.2682,"t":"2026-10-15T14:30:00Z","v":1885,"vw":13.245778},{"c":13.42,"h":13.42,"l":13.31,"n":23,"o":13.31,"t":"2026-10-15T14:45:00Z","v":5568,"vw":13.363006},{"c":13.5418,"h":13.55,"l":13.415,"n":43,"o":13.43,"t":"2026-10-15T15:00:00Z","v":14393,"vw":13.506455},{"c":13.56,"h":13.56,"l":13.52,"n":14,"o":13.55,"t":"2026-10-15T15:15:00Z","v":3717,"vw":13.54017},{"c":13.45,"h":13.54,"l":13.45,"n":14,"o":13.5127,"t":"2026-10-15T15:30:00Z","v":2930,"vw":13.514245},{"c":13.5001,"h":13.5001,"l":13.5001,"n":3,"o":13.5001,"t":"2026-10-15T15:45:00Z","v":107,"vw":13.5001},{"c":13.5497,"h":13.5497,"l":13.485,"n":7,"o":13.53,"t":"2026-10-15T16:15:00Z","v":1479,"vw":13.51197},{"c":13.56,"h":13.57,"l":13.55,"n":10,"o":13.555,"t":"2026-10-15T16:30:00Z","v":5264,"vw":13.558703},{"c":13.5701,"h":13.5701,"l":13.57,"n":8,"o":13.57,"t":"2026-10-15T16:45:00Z","v":702,"vw":13.570015},{"c":13.55,"h":13.6001,"l":13.55,"n":9,"o":13.6001,"t":"2026-10-15T17:00:00Z","v":1214,"vw":13.558571},{"c":13.54,"h":13.59,"l":13.54,"n":10,"o":13.59,"t":"2026-10-15T17:15:00Z","v":5023,"vw":13.578375},{"c":13.59,"h":13.6001,"l":13.57,"n":14,"o":13.57,"t":"2026-10-15T17:30:00Z","v":23322,"vw":13.599182},{"c":13.65,"h":13.67,"l":13.62,"n":25,"o":13.62,"t":"2026-10-15T17:45:00Z","v":21551,"vw":13.633732},{"c":13.628,"h":13.628,"l":13.595,"n":2,"o":13.595,"t":"2026-10-15T18:00:00Z","v":975,"vw":13.603462},{"c":13.63,"h":13.63,"l":13.62,"n":13,"o":13.63,"t":"2026-10-15T18:15:00Z","v":2271,"vw":13.627991},{"c":13.675,"h":13.675,"l":13.64,"n":17,"o":13.64,"t":"2026-10-15T18:30:00Z","v":1895,"vw":13.660347},{"c":13.715,"h":13.725,"l":13.63,"n":25,"o":13.63,"t":"2026-10-15T18:45:00Z","v":3385,"vw":13.69947},{"c":13.75,"h":13.75,"l":13.69,"n":40,"o":13.72,"t":"2026-10-15T19:00:00Z","v":5830,"vw":13.737046},{"c":13.72,"h":13.76,"l":13.715,"n":20,"o":13.76,"t":"2026-10-15T19:15:00Z","v":2601,"vw":13.730145},{"c":13.8,"h":13.8199,"l":13.7301,"n":38,"o":13.7301,"t":"2026-10-15T19:30:00Z","v":10567,"vw":13.785456},{"c":13.765,"h":13.805,"l":13.7401,"n":78,"o":13.805,"t":"2026-10-15T19:45:00Z","v":14404,"vw":13.76552},{"c":13.76,"h":13.76,"l":13.74,"n":4,"o":13.74,"t":"2026-10-15T20:00:00Z","v":221,"vw":13.749132},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-15T20:15:00Z","v":400,"vw":13.78},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-15T20:30:00Z","v":569,"vw":13.8},{"c":13.6795,"h":13.6795,"l":13.6762,"n":2,"o":13.6762,"t":"2026-10-15T21:00:00Z","v":658,"vw":13.678748},{"c":13.649,"h":13.66,"l":13.6478,"n":5,"o":13.6478,"t":"2026-10-15T21:30:00Z","v":3241,"vw":13.655995},{"c":13.749,"h":13.749,"l":13.749,"n":2,"o":13.749,"t":"2026-10-15T23:00:00Z","v":150,"vw":13.749},{"c":13.7942,"h":13.7942,"l":13.7942,"n":2,"o":13.7942,"t":"2026-10-16T08:00:00Z","v":102,"vw":13.7942},{"c":13.7899,"h":13.7899,"l":13.77,"n":3,"o":13.77,"t":"2026-10-16T12:00:00Z","v":350,"vw":13.780119},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-16T12:15:00Z","v":1000,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-16T12:45:00Z","v":100,"vw":13.75},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-16T13:15:00Z","v":610,"vw":13.8},{"c":13.78,"h":13.8,"l":13.68,"n":21,"o":13.68,"t":"2026-10-16T13:30:00Z","v":5340,"vw":13.75624},{"c":13.92,"h":13.98,"l":13.79,"n":53,"o":13.79,"t":"2026-10-16T13:45:00Z","v":17726,"vw":13.931202},{"c":13.7074,"h":13.9259,"l":13.68,"n":20,"o":13.9259,"t":"2026-10-16T14:00:00Z","v":5881,"vw":13.838483},{"c":13.735,"h":13.75,"l":13.7204,"n":23,"o":13.73,"t":"2026-10-16T14:15:00Z","v":2645,"vw":13.729744},{"c":13.7,"h":13.71,"l":13.67,"n":3,"o":13.67,"t":"2026-10-16T14:30:00Z","v":660,"vw":13.694848},{"c":13.695,"h":13.74,"l":13.695,"n":4,"o":13.74,"t":"2026-10-16T14:45:00Z","v":1100,"vw":13.735909},{"c":13.71,"h":13.71,"l":13.655,"n":14,"o":13.6599,"t":"2026-10-16T15:00:00Z","v":7639,"vw":13.658575},{"c":13.6142,"h":13.63,"l":13.61,"n":10,"o":13.62,"t":"2026-10-16T15:15:00Z","v":2391,"vw":13.622915},{"c":13.525,"h":13.61,"l":13.495,"n":20,"o":13.6001,"t":"2026-10-16T15:30:00Z","v":3513,"vw":13.571014},{"c":13.48,"h":13.57,"l":13.475,"n":37,"o":13.54,"t":"2026-10-16T15:45:00Z","v":6458,"vw":13.502702},{"c":13.54,"h":13.54,"l":13.425,"n":19,"o":13.425,"t":"2026-10-16T16:00:00Z","v":15173,"vw":13.484295},{"c":13.53,"h":13.57,"l":13.53,"n":9,"o":13.57,"t":"2026-10-16T16:15:00Z","v":1204,"vw":13.534568},{"c":13.49,"h":13.49,"l":13.485,"n":6,"o":13.485,"t":"2026-10-16T16:30:00Z","v":437,"vw":13.486429},{"c":13.401,"h":13.47,"l":13.401,"n":4,"o":13.47,"t":"2026-10-16T16:45:00Z","v":734,"vw":13.460143},{"c":13.2904,"h":13.4,"l":13.2904,"n":21,"o":13.4,"t":"2026-10-16T17:00:00Z","v":6823,"vw":13.342427},{"c":13.25,"h":13.25,"l":13.25,"n":6,"o":13.25,"t":"2026-10-16T17:15:00Z","v":2801,"vw":13.25},{"c":13.3601,"h":13.38,"l":13.26,"n":16,"o":13.26,"t":"2026-10-16T17:30:00Z","v":2346,"vw":13.329087},{"c":13.321,"h":13.37,"l":13.321,"n":2,"o":13.37,"t":"2026-10-16T17:45:00Z","v":368,"vw":13.344168},{"c":13.3,"h":13.3,"l":13.25,"n":18,"o":13.271,"t":"2026-10-16T18:00:00Z","v":12614,"vw":13.270212},{"c":13.24,"h":13.24,"l":13.2301,"n":2,"o":13.2301,"t":"2026-10-16T18:15:00Z","v":225,"vw":13.2356},{"c":13.22,"h":13.26,"l":13.22,"n":7,"o":13.24,"t":"2026-10-16T18:30:00Z","v":748,"vw":13.239122},{"c":13.17,"h":13.231,"l":13.17,"n":18,"o":13.22,"t":"2026-10-16T18:45:00Z","v":1255,"vw":13.204253},{"c":13.27,"h":13.28,"l":13.175,"n":22,"o":13.175,"t":"2026-10-16T19:00:00Z","v":4217,"vw":13.264722},{"c":13.33,"h":13.37,"l":13.31,"n":38,"o":13.351,"t":"2026-10-16T19:15:00Z","v":15235,"vw":13.347873},{"c":13.31,"h":13.36,"l":13.31,"n":38,"o":13.36,"t":"2026-10-16T19:30:00Z","v":9288,"vw":13.347237},{"c":13.43,"h":13.43,"l":13.33,"n":73,"o":13.33,"t":"2026-10-16T19:45:00Z","v":17289,"vw":13.414},{"c":13.3337,"h":13.47,"l":13.33,"n":13,"o":13.4,"t":"2026-10-16T20:00:00Z","v":7157,"vw":13.354434},{"c":13.37,"h":13.37,"l":13.37,"n":4,"o":13.37,"t":"2026-10-16T20:45:00Z","v":1720,"vw":13.37},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-16T22:45:00Z","v":100,"vw":13.31},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-16T23:15:00Z","v":100,"vw":13.2},{"c":13.4842,"h":13.4842,"l":13.4842,"n":1,"o":13.4842,"t":"2026-10-16T23:30:00Z","v":200,"vw":13.4842},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T23:45:00Z","v":200,"vw":13.13},{"c":13.39,"h":13.4,"l":13.39,"n":8,"o":13.4,"t":"2026-10-19T08:45:00Z","v":14600,"vw":13.399932},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-19T09:15:00Z","v":100,"vw":13.39},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-19T09:45:00Z","v":153,"vw":13.25},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-19T10:15:00Z","v":100,"vw":13.4},{"c":13.29,"h":13.31,"l":13.29,"n":7,"o":13.31,"t":"2026-10-19T10:45:00Z","v":502,"vw":13.294016},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-19T11:15:00Z","v":100,"vw":13.34},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-19T12:00:00Z","v":400,"vw":13.4},{"c":13.3,"h":13.35,"l":13.3,"n":3,"o":13.33,"t":"2026-10-19T12:30:00Z","v":1025,"vw":13.30878},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-19T12:45:00Z","v":400,"vw":13.29},{"c":13.3,"h":13.3,"l":13.3,"n":8,"o":13.3,"t":"2026-10-19T13:00:00Z","v":4474,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-19T13:15:00Z","v":146,"vw":13.3},{"c":13.3,"h":13.4324,"l":13.21,"n":31,"o":13.4324,"t":"2026-10-19T13:30:00Z","v":2494,"vw":13.300667},{"c":13.275,"h":13.3263,"l":13.26,"n":19,"o":13.295,"t":"2026-10-19T13:45:00Z","v":12283,"vw":13.297411},{"c":13.28,"h":13.36,"l":13.28,"n":9,"o":13.36,"t":"2026-10-19T14:00:00Z","v":1638,"vw":13.311399},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-19T14:15:00Z","v":500,"vw":13.34},{"c":13.32,"h":13.32,"l":13.31,"n":6,"o":13.31,"t":"2026-10-19T14:30:00Z","v":1635,"vw":13.313392},{"c":13.4113,"h":13.42,"l":13.34,"n":8,"o":13.34,"t":"2026-10-19T14:45:00Z","v":5234,"vw":13.405525},{"c":13.52,"h":13.53,"l":13.48,"n":41,"o":13.48,"t":"2026-10-19T15:00:00Z","v":10342,"vw":13.515384},{"c":13.53,"h":13.55,"l":13.53,"n":19,"o":13.54,"t":"2026-10-19T15:15:00Z","v":2217,"vw":13.537602},{"c":13.489,"h":13.55,"l":13.485,"n":15,"o":13.5,"t":"2026-10-19T15:30:00Z","v":3754,"vw":13.51402},{"c":13.5,"h":13.53,"l":13.495,"n":13,"o":13.495,"t":"2026-10-19T15:45:00Z","v":4025,"vw":13.510157},{"c":13.41,"h":13.48,"l":13.41,"n":9,"o":13.48,"t":"2026-10-19T16:00:00Z","v":3022,"vw":13.456491},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-19T16:15:00Z","v":113,"vw":13.43},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-19T16:30:00Z","v":140,"vw":13.43},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-19T16:45:00Z","v":100,"vw":13.46},{"c":13.4099,"h":13.44,"l":13.4099,"n":2,"o":13.44,"t":"2026-10-19T17:00:00Z","v":256,"vw":13.421658},{"c":13.3817,"h":13.3817,"l":13.3817,"n":2,"o":13.3817,"t":"2026-10-19T17:15:00Z","v":299,"vw":13.3817},{"c":13.38,"h":13.38,"l":13.3413,"n":3,"o":13.3413,"t":"2026-10-19T17:30:00Z","v":1408,"vw":13.344573},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-19T17:45:00Z","v":151,"vw":13.36},{"c":13.37,"h":13.37,"l":13.35,"n":10,"o":13.35,"t":"2026-10-19T18:00:00Z","v":4590,"vw":13.36426},{"c":13.39,"h":13.4,"l":13.39,"n":13,"o":13.4,"t":"2026-10-19T18:15:00Z","v":1335,"vw":13.391667},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-19T18:30:00Z","v":2300,"vw":13.38},{"c":13.42,"h":13.42,"l":13.41,"n":3,"o":13.41,"t":"2026-10-19T19:00:00Z","v":300,"vw":13.413333},{"c":13.42,"h":13.4295,"l":13.39,"n":11,"o":13.42,"t":"2026-10-19T19:15:00Z","v":3198,"vw":13.421992},{"c":13.35,"h":13.42,"l":13.32,"n":55,"o":13.42,"t":"2026-10-19T19:30:00Z","v":25151,"vw":13.389983},{"c":13.27,"h":13.319,"l":13.24,"n":66,"o":13.3,"t":"2026-10-19T19:45:00Z","v":38528,"vw":13.251765},{"c":13.2755,"h":13.2755,"l":13.173,"n":10,"o":13.25,"t":"2026-10-19T20:00:00Z","v":1234,"vw":13.25316},{"c":13.26,"h":13.27,"l":13.26,"n":3,"o":13.27,"t":"2026-10-19T20:30:00Z","v":6711,"vw":13.260298},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-19T20:45:00Z","v":150,"vw":13.39},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-19T22:45:00Z","v":264,"vw":13.07},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-20T08:00:00Z","v":225,"vw":13.13},{"c":13.161,"h":13.161,"l":13.161,"n":1,"o":13.161,"t":"2026-10-20T09:00:00Z","v":1999,"vw":13.161},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-20T10:00:00Z","v":400,"vw":13.19},{"c":13.1611,"h":13.1611,"l":13.1611,"n":1,"o":13.1611,"t":"2026-10-20T12:00:00Z","v":901,"vw":13.1611},{"c":13.115,"h":13.115,"l":13.115,"n":4,"o":13.115,"t":"2026-10-20T12:30:00Z","v":417,"vw":13.115},{"c":13,"h":13.01,"l":13,"n":2,"o":13.01,"t":"2026-10-20T12:45:00Z","v":400,"vw":13.0075},{"c":12.95,"h":13,"l":12.95,"n":7,"o":13,"t":"2026-10-20T13:00:00Z","v":1205,"vw":12.995833},{"c":12.745,"h":13.14,"l":12.72,"n":49,"o":12.89,"t":"2026-10-20T13:30:00Z","v":6711,"vw":12.810578},{"c":13.0617,"h":13.0673,"l":13.0458,"n":10,"o":13.0499,"t":"2026-10-20T13:45:00Z","v":3608,"vw":13.061483},{"c":13.04,"h":13.04,"l":12.945,"n":20,"o":12.99,"t":"2026-10-20T14:00:00Z","v":4518,"vw":13.009268},{"c":12.965,"h":12.965,"l":12.91,"n":27,"o":12.96,"t":"2026-10-20T14:15:00Z","v":14113,"vw":12.952175},{"c":13.055,"h":13.0994,"l":13.04,"n":13,"o":13.0457,"t":"2026-10-20T14:30:00Z","v":6043,"vw":13.076606},{"c":13.1712,"h":13.177,"l":13.17,"n":4,"o":13.177,"t":"2026-10-20T14:45:00Z","v":900,"vw":13.174156},{"c":13.02,"h":13.135,"l":13.02,"n":21,"o":13.1,"t":"2026-10-20T15:00:00Z","v":14331,"vw":13.05782},{"c":12.97,"h":13.035,"l":12.97,"n":3,"o":13.035,"t":"2026-10-20T15:15:00Z","v":8410,"vw":13.01992},{"c":12.85,"h":12.91,"l":12.85,"n":22,"o":12.91,"t":"2026-10-20T15:30:00Z","v":4426,"vw":12.86814},{"c":12.82,"h":12.839,"l":12.82,"n":12,"o":12.83,"t":"2026-10-20T15:45:00Z","v":3806,"vw":12.824},{"c":12.84,"h":12.8452,"l":12.81,"n":17,"o":12.81,"t":"2026-10-20T16:00:00Z","v":3361,"vw":12.83045},{"c":12.79,"h":12.82,"l":12.785,"n":16,"o":12.82,"t":"2026-10-20T16:15:00Z","v":2272,"vw":12.804244},{"c":12.805,"h":12.805,"l":12.77,"n":12,"o":12.77,"t":"2026-10-20T16:30:00Z","v":10506,"vw":12.80136},{"c":12.8,"h":12.84,"l":12.799,"n":14,"o":12.8,"t":"2026-10-20T16:45:00Z","v":2770,"vw":12.81493},{"c":12.819,"h":12.819,"l":12.819,"n":4,"o":12.819,"t":"2026-10-20T17:00:00Z","v":467,"vw":12.819},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-20T17:15:00Z","v":145,"vw":12.88},{"c":12.93,"h":12.93,"l":12.929,"n":3,"o":12.929,"t":"2026-10-20T17:30:00Z","v":1770,"vw":12.929571},{"c":12.91,"h":12.9121,"l":12.89,"n":5,"o":12.9121,"t":"2026-10-20T17:45:00Z","v":539,"vw":12.905944},{"c":12.915,"h":12.959,"l":12.915,"n":3,"o":12.959,"t":"2026-10-20T18:00:00Z","v":450,"vw":12.934422},{"c":12.8801,"h":12.8801,"l":12.8801,"n":2,"o":12.8801,"t":"2026-10-20T18:15:00Z","v":468,"vw":12.8801},{"c":12.835,"h":12.855,"l":12.82,"n":13,"o":12.84,"t":"2026-10-20T18:30:00Z","v":1975,"vw":12.830005},{"c":12.88,"h":12.91,"l":12.88,"n":9,"o":12.89,"t":"2026-10-20T18:45:00Z","v":2724,"vw":12.895164},{"c":12.87,"h":12.87,"l":12.83,"n":13,"o":12.85,"t":"2026-10-20T19:00:00Z","v":2787,"vw":12.841533},{"c":12.845,"h":12.845,"l":12.845,"n":1,"o":12.845,"t":"2026-10-20T19:15:00Z","v":800,"vw":12.845},{"c":12.8319,"h":12.9,"l":12.8,"n":13,"o":12.8,"t":"2026-10-20T19:30:00Z","v":5789,"vw":12.834772},{"c":12.855,"h":12.8896,"l":12.82,"n":39,"o":12.835,"t":"2026-10-20T19:45:00Z","v":4561,"vw":12.849807},{"c":12.8601,"h":12.8601,"l":12.85,"n":12,"o":12.86,"t":"2026-10-20T20:00:00Z","v":1949,"vw":12.859521},{"c":12.8708,"h":12.8708,"l":12.85,"n":4,"o":12.86,"t":"2026-10-20T20:30:00Z","v":3230,"vw":12.85775},{"c":12.95,"h":12.95,"l":12.9337,"n":2,"o":12.9337,"t":"2026-10-20T21:00:00Z","v":400,"vw":12.937775},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T21:15:00Z","v":250,"vw":12.88},{"c":12.9397,"h":12.9397,"l":12.9397,"n":1,"o":12.9397,"t":"2026-10-20T22:00:00Z","v":130,"vw":12.9397},{"c":12.93,"h":12.93,"l":12.9251,"n":2,"o":12.9251,"t":"2026-10-20T22:15:00Z","v":1100,"vw":12.925545},{"c":12.91,"h":12.91,"l":12.91,"n":5,"o":12.91,"t":"2026-10-20T23:00:00Z","v":2153,"vw":12.91},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T23:45:00Z","v":500,"vw":12.89},{"c":12.9,"h":12.9,"l":12.84,"n":9,"o":12.84,"t":"2026-10-21T08:00:00Z","v":966,"vw":12.867652},{"c":12.98,"h":12.99,"l":12.64,"n":57,"o":12.88,"t":"2026-10-21T13:30:00Z","v":12121,"vw":12.776284},{"c":12.67,"h":12.8,"l":12.67,"n":45,"o":12.8,"t":"2026-10-21T13:45:00Z","v":13825,"vw":12.755497},{"c":12.64,"h":12.678,"l":12.638,"n":16,"o":12.678,"t":"2026-10-21T14:00:00Z","v":1593,"vw":12.646431},{"c":12.6621,"h":12.7,"l":12.6621,"n":9,"o":12.7,"t":"2026-10-21T14:15:00Z","v":2051,"vw":12.675943},{"c":12.755,"h":12.755,"l":12.69,"n":10,"o":12.705,"t":"2026-10-21T14:30:00Z","v":1911,"vw":12.719546},{"c":12.67,"h":12.76,"l":12.67,"n":6,"o":12.76,"t":"2026-10-21T14:45:00Z","v":700,"vw":12.745},{"c":12.6601,"h":12.67,"l":12.64,"n":13,"o":12.659,"t":"2026-10-21T15:00:00Z","v":1582,"vw":12.654829},{"c":12.58,"h":12.65,"l":12.5,"n":60,"o":12.65,"t":"2026-10-21T15:15:00Z","v":7388,"vw":12.565812},{"c":12.65,"h":12.65,"l":12.57,"n":9,"o":12.57,"t":"2026-10-21T15:30:00Z","v":2240,"vw":12.638261},{"c":12.6,"h":12.629,"l":12.6,"n":12,"o":12.62,"t":"2026-10-21T15:45:00Z","v":5489,"vw":12.617548},{"c":12.61,"h":12.62,"l":12.6,"n":9,"o":12.6,"t":"2026-10-21T16:00:00Z","v":1965,"vw":12.604727},{"c":12.58,"h":12.61,"l":12.57,"n":9,"o":12.61,"t":"2026-10-21T16:15:00Z","v":1023,"vw":12.595},{"c":12.6801,"h":12.7,"l":12.565,"n":34,"o":12.58,"t":"2026-10-21T16:30:00Z","v":7531,"vw":12.627058},{"c":12.66,"h":12.6768,"l":12.64,"n":11,"o":12.675,"t":"2026-10-21T16:45:00Z","v":2845,"vw":12.661234},{"c":12.5841,"h":12.63,"l":12.575,"n":22,"o":12.63,"t":"2026-10-21T17:00:00Z","v":6614,"vw":12.580791},{"c":12.57,"h":12.58,"l":12.57,"n":8,"o":12.57,"t":"2026-10-21T17:15:00Z","v":675,"vw":12.573834},{"c":12.57,"h":12.58,"l":12.57,"n":5,"o":12.57,"t":"2026-10-21T17:30:00Z","v":551,"vw":12.575309},{"c":12.591,"h":12.605,"l":12.57,"n":11,"o":12.57,"t":"2026-10-21T17:45:00Z","v":1116,"vw":12.590349},{"c":12.59,"h":12.6012,"l":12.59,"n":4,"o":12.6012,"t":"2026-10-21T18:00:00Z","v":346,"vw":12.595526},{"c":12.59,"h":12.6052,"l":12.59,"n":10,"o":12.6052,"t":"2026-10-21T18:15:00Z","v":3683,"vw":12.602871},{"c":12.58,"h":12.621,"l":12.58,"n":15,"o":12.59,"t":"2026-10-21T18:30:00Z","v":4406,"vw":12.607162},{"c":12.49,"h":12.54,"l":12.49,"n":25,"o":12.54,"t":"2026-10-21T18:45:00Z","v":1260,"vw":12.516196},{"c":12.337,"h":12.45,"l":12.29,"n":79,"o":12.45,"t":"2026-10-21T19:00:00Z","v":11939,"vw":12.313214},{"c":12.37,"h":12.3791,"l":12.34,"n":23,"o":12.34,"t":"2026-10-21T19:15:00Z","v":2923,"vw":12.361172},{"c":12.3417,"h":12.41,"l":12.3417,"n":19,"o":12.39,"t":"2026-10-21T19:30:00Z","v":2296,"vw":12.361647},{"c":12.39,"h":12.44,"l":12.3601,"n":36,"o":12.3601,"t":"2026-10-21T19:45:00Z","v":3887,"vw":12.387886},{"c":12.45,"h":12.45,"l":12.42,"n":3,"o":12.42,"t":"2026-10-21T20:00:00Z","v":892,"vw":12.440202},{"c":12.669,"h":12.669,"l":12.42,"n":2,"o":12.42,"t":"2026-10-21T20:15:00Z","v":200,"vw":12.5445},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-21T21:00:00Z","v":249,"vw":12.5},{"c":12.45,"h":12.59,"l":12.45,"n":2,"o":12.59,"t":"2026-10-21T21:30:00Z","v":1139,"vw":12.577709},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-21T21:45:00Z","v":1435,"vw":12.59},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-21T22:45:00Z","v":300,"vw":12.4},{"c":12.32,"h":12.32,"l":12.2911,"n":10,"o":12.2911,"t":"2026-10-22T08:00:00Z","v":1220,"vw":12.293635},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-22T08:15:00Z","v":200,"vw":12.26},{"c":12.25,"h":12.25,"l":12.25,"n":8,"o":12.25,"t":"2026-10-22T09:15:00Z","v":463,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-22T09:30:00Z","v":150,"vw":12.25},{"c":12.23,"h":12.25,"l":12.23,"n":10,"o":12.25,"t":"2026-10-22T11:00:00Z","v":776,"vw":12.239569},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-22T11:15:00Z","v":100,"vw":12.34},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-22T11:30:00Z","v":824,"vw":12.3},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-22T12:45:00Z","v":460,"vw":12.32},{"c":12.4854,"h":12.61,"l":12.21,"n":60,"o":12.23,"t":"2026-10-22T13:30:00Z","v":8202,"vw":12.392464},{"c":12.57,"h":12.58,"l":12.5,"n":11,"o":12.56,"t":"2026-10-22T13:45:00Z","v":3224,"vw":12.552389},{"c":12.7,"h":12.711,"l":12.6,"n":15,"o":12.6,"t":"2026-10-22T14:00:00Z","v":3148,"vw":12.653953},{"c":12.48,"h":12.74,"l":12.48,"n":40,"o":12.71,"t":"2026-10-22T14:15:00Z","v":8821,"vw":12.643198},{"c":12.41,"h":12.461,"l":12.41,"n":6,"o":12.461,"t":"2026-10-22T14:30:00Z","v":1151,"vw":12.425696},{"c":12.5207,"h":12.551,"l":12.51,"n":13,"o":12.535,"t":"2026-10-22T14:45:00Z","v":7191,"vw":12.527825},{"c":12.64,"h":12.64,"l":12.531,"n":12,"o":12.591,"t":"2026-10-22T15:00:00Z","v":3701,"vw":12.557896},{"c":12.71,"h":12.71,"l":12.61,"n":9,"o":12.61,"t":"2026-10-22T15:15:00Z","v":1290,"vw":12.643667},{"c":12.76,"h":12.76,"l":12.7059,"n":33,"o":12.71,"t":"2026-10-22T15:30:00Z","v":10002,"vw":12.728751},{"c":12.791,"h":12.821,"l":12.791,"n":11,"o":12.8,"t":"2026-10-22T15:45:00Z","v":3739,"vw":12.806861},{"c":12.82,"h":12.83,"l":12.791,"n":15,"o":12.81,"t":"2026-10-22T16:00:00Z","v":1467,"vw":12.813714},{"c":12.66,"h":12.7,"l":12.64,"n":9,"o":12.7,"t":"2026-10-22T16:15:00Z","v":12548,"vw":12.68943},{"c":12.6,"h":12.67,"l":12.6,"n":14,"o":12.67,"t":"2026-10-22T16:30:00Z","v":3079,"vw":12.617412},{"c":12.5601,"h":12.59,"l":12.55,"n":4,"o":12.59,"t":"2026-10-22T16:45:00Z","v":1671,"vw":12.575274},{"c":12.56,"h":12.59,"l":12.551,"n":6,"o":12.5804,"t":"2026-10-22T17:00:00Z","v":1296,"vw":12.572302},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-22T17:15:00Z","v":900,"vw":12.57},{"c":12.575,"h":12.575,"l":12.545,"n":4,"o":12.545,"t":"2026-10-22T17:30:00Z","v":946,"vw":12.570478},{"c":12.525,"h":12.53,"l":12.5,"n":21,"o":12.51,"t":"2026-10-22T18:00:00Z","v":4874,"vw":12.517981},{"c":12.58,"h":12.59,"l":12.58,"n":2,"o":12.59,"t":"2026-10-22T18:15:00Z","v":245,"vw":12.584082},{"c":12.55,"h":12.58,"l":12.55,"n":6,"o":12.58,"t":"2026-10-22T18:30:00Z","v":562,"vw":12.568281},{"c":12.66,"h":12.66,"l":12.6,"n":8,"o":12.6,"t":"2026-10-22T18:45:00Z","v":527,"vw":12.636067},{"c":12.665,"h":12.67,"l":12.65,"n":16,"o":12.66,"t":"2026-10-22T19:00:00Z","v":1125,"vw":12.660552},{"c":12.6554,"h":12.68,"l":12.63,"n":14,"o":12.65,"t":"2026-10-22T19:15:00Z","v":3065,"vw":12.654649},{"c":12.68,"h":12.7,"l":12.68,"n":15,"o":12.68,"t":"2026-10-22T19:30:00Z","v":8881,"vw":12.68267},{"c":12.91,"h":12.92,"l":12.7,"n":88,"o":12.7,"t":"2026-10-22T19:45:00Z","v":24013,"vw":12.883807},{"c":12.87,"h":12.87,"l":12.86,"n":10,"o":12.86,"t":"2026-10-22T20:00:00Z","v":1949,"vw":12.865725},{"c":12.801,"h":12.81,"l":12.801,"n":3,"o":12.81,"t":"2026-10-22T20:45:00Z","v":305,"vw":12.804214},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T21:00:00Z","v":100,"vw":12.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25384267631103075,"strike":17.969258589511753,"iv":1.0318164556962026,"gamma":0.06309041591320073,"theta":-0.015010669077757686,"vega":0.008355334538878843,"rho":0.001285222641557589,"breakevenPct":43.4889863450613},{"delta":0.2,"premium":0.36686256781193494,"strike":17.06509945750452,"iv":1.047006329113924,"gamma":0.07457323688969258,"theta":-0.018265641952983726,"vega":0.009982820976491863,"rho":0.001695738266013539,"breakevenPct":37.25954350642879},{"delta":0.25,"premium":0.41769102990033224,"strike":15.573089700996677,"iv":0.8822735880398671,"gamma":0.1005797342192691,"theta":-0.01748421926910299,"vega":0.011297674418604652,"rho":0.0021503626417426033,"breakevenPct":25.91165929840166},{"delta":0.3,"premium":0.5139981701738335,"strike":14.85818847209515,"iv":0.8443122598353157,"gamma":0.11431518755718208,"theta":-0.018397072278133576,"vega":0.012341079597438243,"rho":0.0025736384868423608,"breakevenPct":21.04083970290539},{"delta":0.35,"premium":0.6397987191216834,"strike":14.400731930466605,"iv":0.851448581884721,"gamma":0.12017063129002745,"theta":-0.019677950594693502,"vega":0.01311875571820677,"rho":0.002976630956761167,"breakevenPct":18.429375193608582},{"delta":0.4,"premium":0.7647875108412837,"strike":13.946227233304423,"iv":0.8545381613183001,"gamma":0.12606357328707718,"theta":-0.02077311361665221,"vega":0.013826886383347788,"rho":0.003380233656101125,"breakevenPct":15.834761764926832},{"delta":0.45,"premium":0.8840416305290546,"strike":13.512575888985255,"iv":0.829039462272333,"gamma":0.13222142237640938,"theta":-0.020556287944492626,"vega":0.014043712055507373,"rho":0.003788147331029218,"breakevenPct":13.359193067041822},{"delta":0.5,"premium":1.0032957502168256,"strike":13.078924544666089,"iv":0.803540763226366,"gamma":0.13837927146574155,"theta":-0.020339462272333044,"vega":0.014260537727666956,"rho":0.00419606100595731,"breakevenPct":10.883624369156813},{"delta":0.55,"premium":1.2538001543209878,"strike":12.684413580246913,"iv":0.8549481481481482,"gamma":0.12930655864197532,"theta":-0.02124675925925926,"vega":0.014015972222222223,"rho":0.004505900860012509,"breakevenPct":9.749714445416554},{"delta":0.6,"premium":1.533506944444444,"strike":12.29861111111111,"iv":0.9234666666666667,"gamma":0.11684513888888891,"theta":-0.022404166666666666,"vega":0.01366875,"rho":0.0047939198883967206,"breakevenPct":8.91431539807525},{"delta":0.65,"premium":1.7928030303030302,"strike":11.90988835725678,"iv":0.9672004784688996,"gamma":0.10641602870813398,"theta":-0.022768341307814993,"vega":0.013183732057416268,"rho":0.005097337033299038,"breakevenPct":7.8952077760614925},{"delta":0.7,"premium":1.9821969696969692,"strike":11.51116427432217,"iv":0.9260521531100478,"gamma":0.10294712918660288,"theta":-0.0204158692185008,"vega":0.012226794258373207,"rho":0.005453489320612921,"breakevenPct":6.246938929284564},{"delta":0.75,"premium":2.171590909090909,"strike":11.11244019138756,"iv":0.8849038277511961,"gamma":0.09947822966507178,"theta":-0.0180633971291866,"vega":0.011269856459330143,"rho":0.005809641607926805,"breakevenPct":4.598670082507633},{"delta":0.8,"premium":2.553604118993135,"strike":10.58924485125858,"iv":0.9024636155606407,"gamma":0.08617734553775744,"theta":-0.0161266590389016,"vega":0.009890961098398168,"rho":0.006016274273631519,"breakevenPct":3.48699976576155},{"delta":0.85,"premium":3.0112700228832945,"strike":10.017162471395881,"iv":0.9430814645308925,"gamma":0.06901487414187646,"theta":-0.014353203661327234,"vega":0.00834633867276888,"rho":0.00616418196260394,"breakevenPct":2.586082632119507},{"delta":0.9,"premium":4.853720294110971,"strike":8.153978637777925,"iv":1.44515380805178,"gamma":0.035340429875016656,"theta":-0.015699527312987658,"vega":0.006206688625656637,"rho":0.0052175128789796734,"breakevenPct":2.4228262353456467}],"put":[{"delta":0.1,"premium":0.2691852067184765,"strike":8.38370413436953,"iv":1.3571583332771826,"gamma":0.03654926571439864,"theta":-0.014349190843165894,"vega":0.0062548073531928875,"rho":-0.0012405032232875224,"breakevenPct":36.106150175975955},{"delta":0.15,"premium":0.33757743958047187,"strike":9.751548791609439,"iv":1.0654811792438976,"gamma":0.061817087452307476,"theta":-0.014912061054498231,"vega":0.00831457506842462,"rho":-0.0018116420020254094,"breakevenPct":25.874241322606558},{"delta":0.2,"premium":0.45262369079183024,"strike":10.456105292408134,"iv":0.9832336033434727,"gamma":0.07904974884745375,"theta":-0.016378846927338365,"vega":0.009892335496496863,"rho":-0.002412179807639039,"breakevenPct":21.23242833372988},{"delta":0.25,"premium":0.5826332429990966,"strike":11.023486901535682,"iv":0.9472776874435411,"gamma":0.09365898825654924,"theta":-0.018144625112917798,"vega":0.011349322493224932,"rho":-0.0030226156095382326,"breakevenPct":17.788553869790658},{"delta":0.3,"premium":0.7294263775971093,"strike":11.475158084914183,"iv":0.9218485998193315,"gamma":0.10440876242095755,"theta":-0.019002800361336947,"vega":0.012297831978319783,"rho":-0.003649093357208268,"breakevenPct":15.387939312463985},{"delta":0.35,"premium":0.876219512195122,"strike":11.926829268292684,"iv":0.896419512195122,"gamma":0.11515853658536586,"theta":-0.0198609756097561,"vega":0.013246341463414635,"rho":-0.004275571104878304,"breakevenPct":12.987324755137312},{"delta":0.4,"premium":1.100436772046589,"strike":12.348585690515808,"iv":0.9062782861896839,"gamma":0.11777146422628952,"theta":-0.020732029950083195,"vega":0.013713727121464226,"rho":-0.004960390186453167,"breakevenPct":11.431898279769932},{"delta":0.45,"premium":1.3396214642262896,"strike":12.764559068219635,"iv":0.9229588186356074,"gamma":0.11881139767054909,"theta":-0.021605574043261234,"vega":0.01408810316139767,"rho":-0.005656487664319894,"breakevenPct":10.03986138587917},{"delta":0.5,"premium":1.5863772455089822,"strike":13.18562874251497,"iv":0.9277407185628742,"gamma":0.1193814371257485,"theta":-0.021840119760479042,"vega":0.014225748502994013,"rho":-0.006358463037251513,"breakevenPct":8.667311047196936},{"delta":0.55,"premium":1.843006843455946,"strike":13.613344739093243,"iv":0.9170050470487596,"gamma":0.11933866552609068,"theta":-0.02124131736526946,"vega":0.014054662104362703,"rho":-0.007068104052134119,"breakevenPct":7.320174050100014},{"delta":0.6,"premium":2.100742574257426,"strike":14.03960396039604,"iv":0.9046108910891089,"gamma":0.11903861386138614,"theta":-0.020525742574257426,"vega":0.013828712871287127,"rho":-0.007778467404852729,"breakevenPct":5.993217431979407},{"delta":0.65,"premium":2.368894389438944,"strike":14.452145214521453,"iv":0.8765993399339934,"gamma":0.11631584158415842,"theta":-0.018710561056105607,"vega":0.013086138613861386,"rho":-0.008495632772193734,"breakevenPct":4.856292715885751},{"delta":0.7,"premium":2.6370462046204617,"strike":14.864686468646864,"iv":0.848587788778878,"gamma":0.1135930693069307,"theta":-0.016895379537953795,"vega":0.012343564356435644,"rho":-0.009212798139534737,"breakevenPct":3.719367999792098},{"delta":0.75,"premium":2.946441124780316,"strike":15.29525483304042,"iv":0.816252021089631,"gamma":0.10682442882249561,"theta":-0.014557996485061512,"vega":0.011214235500878736,"rho":-0.009961432229900943,"breakevenPct":2.7652463916527052},{"delta":0.8,"premium":3.2759666080843584,"strike":15.734622144112478,"iv":0.7818056239015817,"gamma":0.09808101933216168,"theta":-0.011965729349736378,"vega":0.009896133567662566,"rho":-0.010725426054124685,"breakevenPct":1.9003501100147986},{"delta":0.85,"premium":4.498691099476439,"strike":17.036649214659686,"iv":0.8724916230366491,"gamma":0.076369109947644,"theta":-0.01076282722513089,"vega":0.008322513089005237,"rho":-0.012194049067591028,"breakevenPct":1.2759203528878165},{"delta":0.9,"premium":6.2585009304608485,"strike":18.88202625869453,"iv":0.9492383540478331,"gamma":0.05420598592481192,"theta":-0.007872206900159077,"vega":0.006260057469225577,"rho":-0.014092644387494045,"breakevenPct":0.6021627698135251}]},"raw":{"call":[{"delta":0.15,"premium":0.25384267631103075,"strike":17.969258589511753,"iv":1.0318164556962026,"gamma":0.06309041591320073,"theta":-0.015010669077757686,"vega":0.008355334538878843,"rho":0.001285222641557589,"breakevenPct":43.4889863450613},{"delta":0.2,"premium":0.36686256781193494,"strike":17.06509945750452,"iv":1.047006329113924,"gamma":0.07457323688969258,"theta":-0.018265641952983726,"vega":0.009982820976491863,"rho":0.001695738266013539,"breakevenPct":37.25954350642879},{"delta":0.25,"premium":0.41769102990033224,"strike":15.573089700996677,"iv":0.8822735880398671,"gamma":0.1005797342192691,"theta":-0.01748421926910299,"vega":0.011297674418604652,"rho":0.0021503626417426033,"breakevenPct":25.91165929840166},{"delta":0.3,"premium":0.5139981701738335,"strike":14.85818847209515,"iv":0.8443122598353157,"gamma":0.11431518755718208,"theta":-0.018397072278133576,"vega":0.012341079597438243,"rho":0.0025736384868423608,"breakevenPct":21.04083970290539},{"delta":0.35,"premium":0.6397987191216834,"strike":14.400731930466605,"iv":0.851448581884721,"gamma":0.12017063129002745,"theta":-0.019677950594693502,"vega":0.01311875571820677,"rho":0.002976630956761167,"breakevenPct":18.429375193608582},{"delta":0.4,"premium":0.7647875108412837,"strike":13.946227233304423,"iv":0.8545381613183001,"gamma":0.12606357328707718,"theta":-0.02077311361665221,"vega":0.013826886383347788,"rho":0.003380233656101125,"breakevenPct":15.834761764926832},{"delta":0.45,"premium":0.8840416305290546,"strike":13.512575888985255,"iv":0.829039462272333,"gamma":0.13222142237640938,"theta":-0.020556287944492626,"vega":0.014043712055507373,"rho":0.003788147331029218,"breakevenPct":13.359193067041822},{"delta":0.5,"premium":1.0032957502168256,"strike":13.078924544666089,"iv":0.803540763226366,"gamma":0.13837927146574155,"theta":-0.020339462272333044,"vega":0.014260537727666956,"rho":0.00419606100595731,"breakevenPct":10.883624369156813},{"delta":0.55,"premium":1.2538001543209878,"strike":12.684413580246913,"iv":0.8549481481481482,"gamma":0.12930655864197532,"theta":-0.02124675925925926,"vega":0.014015972222222223,"rho":0.004505900860012509,"breakevenPct":9.749714445416554},{"delta":0.6,"premium":1.533506944444444,"strike":12.29861111111111,"iv":0.9234666666666667,"gamma":0.11684513888888891,"theta":-0.022404166666666666,"vega":0.01366875,"rho":0.0047939198883967206,"breakevenPct":8.91431539807525},{"delta":0.65,"premium":1.7928030303030302,"strike":11.90988835725678,"iv":0.9672004784688996,"gamma":0.10641602870813398,"theta":-0.022768341307814993,"vega":0.013183732057416268,"rho":0.005097337033299038,"breakevenPct":7.8952077760614925},{"delta":0.7,"premium":1.9821969696969692,"strike":11.51116427432217,"iv":0.9260521531100478,"gamma":0.10294712918660288,"theta":-0.0204158692185008,"vega":0.012226794258373207,"rho":0.005453489320612921,"breakevenPct":6.246938929284564},{"delta":0.75,"premium":2.171590909090909,"strike":11.11244019138756,"iv":0.8849038277511961,"gamma":0.09947822966507178,"theta":-0.0180633971291866,"vega":0.011269856459330143,"rho":0.005809641607926805,"breakevenPct":4.598670082507633},{"delta":0.8,"premium":2.553604118993135,"strike":10.58924485125858,"iv":0.9024636155606407,"gamma":0.08617734553775744,"theta":-0.0161266590389016,"vega":0.009890961098398168,"rho":0.006016274273631519,"breakevenPct":3.48699976576155},{"delta":0.85,"premium":3.0112700228832945,"strike":10.017162471395881,"iv":0.9430814645308925,"gamma":0.06901487414187646,"theta":-0.014353203661327234,"vega":0.00834633867276888,"rho":0.00616418196260394,"breakevenPct":2.586082632119507},{"delta":0.9,"premium":4.853720294110971,"strike":8.153978637777925,"iv":1.44515380805178,"gamma":0.035340429875016656,"theta":-0.015699527312987658,"vega":0.006206688625656637,"rho":0.0052175128789796734,"breakevenPct":2.4228262353456467}],"put":[{"delta":0.1,"premium":0.2691852067184765,"strike":8.38370413436953,"iv":1.3571583332771826,"gamma":0.03654926571439864,"theta":-0.014349190843165894,"vega":0.0062548073531928875,"rho":-0.0012405032232875224,"breakevenPct":36.106150175975955},{"delta":0.15,"premium":0.33757743958047187,"strike":9.751548791609439,"iv":1.0654811792438976,"gamma":0.061817087452307476,"theta":-0.014912061054498231,"vega":0.00831457506842462,"rho":-0.0018116420020254094,"breakevenPct":25.874241322606558},{"delta":0.2,"premium":0.45262369079183024,"strike":10.456105292408134,"iv":0.9832336033434727,"gamma":0.07904974884745375,"theta":-0.016378846927338365,"vega":0.009892335496496863,"rho":-0.002412179807639039,"breakevenPct":21.23242833372988},{"delta":0.25,"premium":0.5826332429990966,"strike":11.023486901535682,"iv":0.9472776874435411,"gamma":0.09365898825654924,"theta":-0.018144625112917798,"vega":0.011349322493224932,"rho":-0.0030226156095382326,"breakevenPct":17.788553869790658},{"delta":0.3,"premium":0.7294263775971093,"strike":11.475158084914183,"iv":0.9218485998193315,"gamma":0.10440876242095755,"theta":-0.019002800361336947,"vega":0.012297831978319783,"rho":-0.003649093357208268,"breakevenPct":15.387939312463985},{"delta":0.35,"premium":0.876219512195122,"strike":11.926829268292684,"iv":0.896419512195122,"gamma":0.11515853658536586,"theta":-0.0198609756097561,"vega":0.013246341463414635,"rho":-0.004275571104878304,"breakevenPct":12.987324755137312},{"delta":0.4,"premium":1.100436772046589,"strike":12.348585690515808,"iv":0.9062782861896839,"gamma":0.11777146422628952,"theta":-0.020732029950083195,"vega":0.013713727121464226,"rho":-0.004960390186453167,"breakevenPct":11.431898279769932},{"delta":0.45,"premium":1.3396214642262896,"strike":12.764559068219635,"iv":0.9229588186356074,"gamma":0.11881139767054909,"theta":-0.021605574043261234,"vega":0.01408810316139767,"rho":-0.005656487664319894,"breakevenPct":10.03986138587917},{"delta":0.5,"premium":1.5863772455089822,"strike":13.18562874251497,"iv":0.9277407185628742,"gamma":0.1193814371257485,"theta":-0.021840119760479042,"vega":0.014225748502994013,"rho":-0.006358463037251513,"breakevenPct":8.667311047196936},{"delta":0.55,"premium":1.843006843455946,"strike":13.613344739093243,"iv":0.9170050470487596,"gamma":0.11933866552609068,"theta":-0.02124131736526946,"vega":0.014054662104362703,"rho":-0.007068104052134119,"breakevenPct":7.320174050100014},{"delta":0.6,"premium":2.100742574257426,"strike":14.03960396039604,"iv":0.9046108910891089,"gamma":0.11903861386138614,"theta":-0.020525742574257426,"vega":0.013828712871287127,"rho":-0.007778467404852729,"breakevenPct":5.993217431979407},{"delta":0.65,"premium":2.368894389438944,"strike":14.452145214521453,"iv":0.8765993399339934,"gamma":0.11631584158415842,"theta":-0.018710561056105607,"vega":0.013086138613861386,"rho":-0.008495632772193734,"breakevenPct":4.856292715885751},{"delta":0.7,"premium":2.6370462046204617,"strike":14.864686468646864,"iv":0.848587788778878,"gamma":0.1135930693069307,"theta":-0.016895379537953795,"vega":0.012343564356435644,"rho":-0.009212798139534737,"breakevenPct":3.719367999792098},{"delta":0.75,"premium":2.946441124780316,"strike":15.29525483304042,"iv":0.816252021089631,"gamma":0.10682442882249561,"theta":-0.014557996485061512,"vega":0.011214235500878736,"rho":-0.009961432229900943,"breakevenPct":2.7652463916527052},{"delta":0.8,"premium":3.2759666080843584,"strike":15.734622144112478,"iv":0.7818056239015817,"gamma":0.09808101933216168,"theta":-0.011965729349736378,"vega":0.009896133567662566,"rho":-0.010725426054124685,"breakevenPct":1.9003501100147986},{"delta":0.85,"premium":4.498691099476439,"strike":17.036649214659686,"iv":0.8724916230366491,"gamma":0.076369109947644,"theta":-0.01076282722513089,"vega":0.008322513089005237,"rho":-0.012194049067591028,"breakevenPct":1.2759203528878165},{"delta":0.9,"premium":6.2585009304608485,"strike":18.88202625869453,"iv":0.9492383540478331,"gamma":0.05420598592481192,"theta":-0.007872206900159077,"vega":0.006260057469225577,"rho":-0.014092644387494045,"breakevenPct":0.6021627698135251}]}},"errors":["fundamentals:provider_http_429"],"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"}}