{"symbol":"USAU","url":"https://intraalpha.com/companies/USAU","capturedAt":"2026-10-22T21:28:48.892Z","state":"ready","quote":{"symbol":"USAU","last_price":11.08,"prev_close":11.21,"regular_close":11.08,"change":-0.13,"change_pct":-1.1597,"regular_change":-0.13,"regular_change_pct":-1.1597,"extended_change":0,"extended_change_pct":0,"bid":10.77,"ask":11.29,"bid_size":100,"ask_size":400,"volume":175272,"vwap":11.01372,"open":10.88,"high":11.205,"low":10.76,"close":11.08,"trade_count":2657,"last_trade_at":"2026-10-22T20:00:00.460600667Z","last_quote_at":"2026-10-22T20:00:16.532760273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:28:42.441805495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"USAU","fetched_at":"2026-10-22T21:28:48.024148+00:00","name":"US Gold Corp","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"US Gold Corp. The company is headquartered in Elko, Nevada.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":185782000,"ebitda":-20009428,"pe_ratio":null,"peg_ratio":0,"book_value":2.718,"dividend_per_share":null,"dividend_yield":null,"eps":-1.27,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.336,"return_on_equity_ttm":-0.552,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":26.5,"analyst_number":0,"beta":1.003,"fifty_two_week_high":23.75,"fifty_two_week_low":10.86,"fifty_day_ma":14.89,"two_hundred_day_ma":16.03,"shares_outstanding":16528700,"forward_pe":null,"price_to_sales":0.204,"price_to_book":5.95,"ev_to_revenue":1.361,"ev_to_ebitda":-2.344},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:28:48.024148+00:00"},"optionObservedAt":"2026-10-22T19:54:58.702Z","bars":[{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T11:00:00Z","v":1000,"vw":12.05},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-15T12:55:00Z","v":100,"vw":12.07},{"c":11.71,"h":12.23,"l":11.71,"n":60,"o":12.02,"t":"2026-10-15T13:30:00Z","v":6715,"vw":11.961157},{"c":11.89,"h":11.9782,"l":11.8,"n":21,"o":11.8,"t":"2026-10-15T13:35:00Z","v":1506,"vw":11.912116},{"c":11.755,"h":11.83,"l":11.7,"n":33,"o":11.83,"t":"2026-10-15T13:45:00Z","v":3100,"vw":11.762988},{"c":11.76,"h":11.77,"l":11.7,"n":148,"o":11.745,"t":"2026-10-15T13:50:00Z","v":7223,"vw":11.724746},{"c":11.72,"h":11.74,"l":11.72,"n":20,"o":11.74,"t":"2026-10-15T13:55:00Z","v":1127,"vw":11.728158},{"c":11.735,"h":11.74,"l":11.701,"n":29,"o":11.701,"t":"2026-10-15T14:00:00Z","v":993,"vw":11.721994},{"c":11.79,"h":11.79,"l":11.7467,"n":79,"o":11.7467,"t":"2026-10-15T14:05:00Z","v":3981,"vw":11.769521},{"c":11.85,"h":11.87,"l":11.82,"n":60,"o":11.82,"t":"2026-10-15T14:10:00Z","v":4501,"vw":11.848308},{"c":11.91,"h":11.91,"l":11.8799,"n":37,"o":11.88,"t":"2026-10-15T14:15:00Z","v":1728,"vw":11.884313},{"c":11.9775,"h":11.9775,"l":11.906,"n":32,"o":11.91,"t":"2026-10-15T14:20:00Z","v":1774,"vw":11.928807},{"c":11.89,"h":11.89,"l":11.85,"n":25,"o":11.85,"t":"2026-10-15T14:25:00Z","v":562,"vw":11.876667},{"c":11.89,"h":11.94,"l":11.84,"n":229,"o":11.89,"t":"2026-10-15T14:30:00Z","v":7103,"vw":11.905813},{"c":11.94,"h":11.94,"l":11.91,"n":38,"o":11.91,"t":"2026-10-15T14:35:00Z","v":1482,"vw":11.921},{"c":12,"h":12,"l":11.9525,"n":45,"o":11.955,"t":"2026-10-15T14:40:00Z","v":3110,"vw":11.959486},{"c":11.895,"h":11.9876,"l":11.895,"n":74,"o":11.965,"t":"2026-10-15T14:45:00Z","v":4497,"vw":11.962262},{"c":11.885,"h":11.885,"l":11.885,"n":11,"o":11.885,"t":"2026-10-15T14:50:00Z","v":356,"vw":11.885},{"c":11.98,"h":11.98,"l":11.93,"n":76,"o":11.93,"t":"2026-10-15T14:55:00Z","v":3133,"vw":11.948681},{"c":11.98,"h":11.98,"l":11.95,"n":55,"o":11.95,"t":"2026-10-15T15:00:00Z","v":1832,"vw":11.960833},{"c":11.96,"h":12.015,"l":11.96,"n":156,"o":12.015,"t":"2026-10-15T15:05:00Z","v":6881,"vw":11.995622},{"c":12,"h":12,"l":11.96,"n":17,"o":11.96,"t":"2026-10-15T15:10:00Z","v":920,"vw":11.987143},{"c":12.01,"h":12.01,"l":12.01,"n":12,"o":12.01,"t":"2026-10-15T15:15:00Z","v":546,"vw":12.01},{"c":12.025,"h":12.03,"l":12.015,"n":39,"o":12.015,"t":"2026-10-15T15:20:00Z","v":1064,"vw":12.026429},{"c":12.0267,"h":12.0267,"l":12.025,"n":6,"o":12.025,"t":"2026-10-15T15:25:00Z","v":351,"vw":12.026169},{"c":11.9556,"h":12.015,"l":11.95,"n":100,"o":12.015,"t":"2026-10-15T15:30:00Z","v":4518,"vw":11.985897},{"c":11.975,"h":12.02,"l":11.975,"n":42,"o":11.99,"t":"2026-10-15T15:35:00Z","v":5796,"vw":11.9835},{"c":11.965,"h":11.98,"l":11.965,"n":75,"o":11.9784,"t":"2026-10-15T15:40:00Z","v":6966,"vw":11.976776},{"c":12.05,"h":12.05,"l":11.98,"n":61,"o":11.98,"t":"2026-10-15T15:45:00Z","v":5616,"vw":12.026065},{"c":11.9946,"h":12.0224,"l":11.96,"n":16,"o":12.0224,"t":"2026-10-15T15:50:00Z","v":1281,"vw":11.98084},{"c":11.98,"h":11.98,"l":11.95,"n":51,"o":11.955,"t":"2026-10-15T15:55:00Z","v":2121,"vw":11.966875},{"c":11.97,"h":11.98,"l":11.95,"n":76,"o":11.95,"t":"2026-10-15T16:05:00Z","v":3299,"vw":11.958006},{"c":12.06,"h":12.09,"l":11.97,"n":114,"o":11.97,"t":"2026-10-15T16:10:00Z","v":21309,"vw":12.050261},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-10-15T16:15:00Z","v":210,"vw":12.01},{"c":12.01,"h":12.05,"l":12.0037,"n":20,"o":12.025,"t":"2026-10-15T16:20:00Z","v":1003,"vw":12.018995},{"c":12.03,"h":12.03,"l":12.03,"n":17,"o":12.03,"t":"2026-10-15T16:25:00Z","v":842,"vw":12.03},{"c":12.09,"h":12.09,"l":12.05,"n":63,"o":12.05,"t":"2026-10-15T16:30:00Z","v":3760,"vw":12.055479},{"c":12.12,"h":12.12,"l":12.0945,"n":25,"o":12.0945,"t":"2026-10-15T16:35:00Z","v":1154,"vw":12.102722},{"c":12.075,"h":12.1,"l":12.075,"n":19,"o":12.1,"t":"2026-10-15T16:40:00Z","v":519,"vw":12.0875},{"c":12.0621,"h":12.0621,"l":12.0621,"n":2,"o":12.0621,"t":"2026-10-15T16:45:00Z","v":202,"vw":12.0621},{"c":12.07,"h":12.07,"l":12.06,"n":22,"o":12.06,"t":"2026-10-15T16:50:00Z","v":531,"vw":12.065},{"c":12.07,"h":12.0899,"l":12.07,"n":19,"o":12.0899,"t":"2026-10-15T16:55:00Z","v":715,"vw":12.084925},{"c":12.03,"h":12.05,"l":12.02,"n":26,"o":12.05,"t":"2026-10-15T17:00:00Z","v":2626,"vw":12.035652},{"c":12.0544,"h":12.0544,"l":12.0217,"n":23,"o":12.0217,"t":"2026-10-15T17:05:00Z","v":1249,"vw":12.02497},{"c":12,"h":12.06,"l":12,"n":133,"o":12.05,"t":"2026-10-15T17:10:00Z","v":8723,"vw":12.038105},{"c":11.975,"h":11.975,"l":11.96,"n":4,"o":11.96,"t":"2026-10-15T17:15:00Z","v":361,"vw":11.964464},{"c":12,"h":12,"l":12,"n":18,"o":12,"t":"2026-10-15T17:20:00Z","v":899,"vw":12},{"c":12,"h":12.01,"l":11.97,"n":12,"o":12.01,"t":"2026-10-15T17:25:00Z","v":557,"vw":11.9875},{"c":11.99,"h":11.99,"l":11.94,"n":55,"o":11.96,"t":"2026-10-15T17:30:00Z","v":2667,"vw":11.968179},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-10-15T17:35:00Z","v":376,"vw":12},{"c":12.0299,"h":12.03,"l":12.01,"n":35,"o":12.03,"t":"2026-10-15T17:40:00Z","v":1298,"vw":12.025434},{"c":12.015,"h":12.015,"l":12.015,"n":10,"o":12.015,"t":"2026-10-15T17:45:00Z","v":272,"vw":12.015},{"c":12.01,"h":12.01,"l":12.01,"n":11,"o":12.01,"t":"2026-10-15T17:50:00Z","v":260,"vw":12.01},{"c":12.015,"h":12.015,"l":12.015,"n":13,"o":12.015,"t":"2026-10-15T17:55:00Z","v":1280,"vw":12.015},{"c":12.075,"h":12.08,"l":12.0289,"n":47,"o":12.0289,"t":"2026-10-15T18:00:00Z","v":3078,"vw":12.038586},{"c":12.05,"h":12.07,"l":12.05,"n":19,"o":12.07,"t":"2026-10-15T18:05:00Z","v":869,"vw":12.054},{"c":12.02,"h":12.02,"l":12.0008,"n":14,"o":12.02,"t":"2026-10-15T18:20:00Z","v":1497,"vw":12.004933},{"c":12.09,"h":12.09,"l":12.01,"n":59,"o":12.01,"t":"2026-10-15T18:30:00Z","v":2820,"vw":12.031047},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-10-15T18:35:00Z","v":153,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-10-15T18:40:00Z","v":104,"vw":12.07},{"c":12.06,"h":12.1,"l":12.06,"n":20,"o":12.1,"t":"2026-10-15T18:45:00Z","v":782,"vw":12.073},{"c":12.055,"h":12.0696,"l":12.05,"n":18,"o":12.05,"t":"2026-10-15T18:50:00Z","v":2123,"vw":12.051584},{"c":12.075,"h":12.075,"l":12.055,"n":78,"o":12.055,"t":"2026-10-15T18:55:00Z","v":3498,"vw":12.068305},{"c":12.05,"h":12.1,"l":12.05,"n":78,"o":12.09,"t":"2026-10-15T19:00:00Z","v":3494,"vw":12.086678},{"c":12.065,"h":12.065,"l":12.065,"n":9,"o":12.065,"t":"2026-10-15T19:05:00Z","v":129,"vw":12.065},{"c":12.0941,"h":12.0941,"l":12.055,"n":33,"o":12.055,"t":"2026-10-15T19:10:00Z","v":2212,"vw":12.071076},{"c":12.11,"h":12.12,"l":12.1,"n":51,"o":12.1,"t":"2026-10-15T19:15:00Z","v":1490,"vw":12.107597},{"c":12.13,"h":12.13,"l":12.13,"n":31,"o":12.13,"t":"2026-10-15T19:20:00Z","v":1181,"vw":12.13},{"c":12.13,"h":12.14,"l":12.1101,"n":62,"o":12.125,"t":"2026-10-15T19:25:00Z","v":1913,"vw":12.12552},{"c":12.09,"h":12.1,"l":12.09,"n":37,"o":12.1,"t":"2026-10-15T19:30:00Z","v":871,"vw":12.093861},{"c":12.075,"h":12.085,"l":12.06,"n":46,"o":12.08,"t":"2026-10-15T19:35:00Z","v":1691,"vw":12.076183},{"c":12.08,"h":12.13,"l":12.08,"n":175,"o":12.1,"t":"2026-10-15T19:40:00Z","v":7464,"vw":12.105995},{"c":12.12,"h":12.12,"l":12.09,"n":81,"o":12.09,"t":"2026-10-15T19:45:00Z","v":2535,"vw":12.102635},{"c":12.125,"h":12.14,"l":12.11,"n":84,"o":12.11,"t":"2026-10-15T19:50:00Z","v":4900,"vw":12.131317},{"c":12.125,"h":12.15,"l":12.095,"n":234,"o":12.13,"t":"2026-10-15T19:55:00Z","v":11672,"vw":12.119933},{"c":12.11,"h":12.11,"l":12.11,"n":5,"o":12.11,"t":"2026-10-15T20:00:00Z","v":6912,"vw":12.11},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-15T21:50:00Z","v":120,"vw":12.13},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-15T22:05:00Z","v":100,"vw":12.5},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-15T22:10:00Z","v":168,"vw":12.55},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T12:15:00Z","v":100,"vw":12.8},{"c":12.0413,"h":12.14,"l":12.0413,"n":23,"o":12.1,"t":"2026-10-16T13:30:00Z","v":3911,"vw":12.091107},{"c":12.13,"h":12.13,"l":12.13,"n":10,"o":12.13,"t":"2026-10-16T13:35:00Z","v":179,"vw":12.13},{"c":12.19,"h":12.22,"l":12.18,"n":12,"o":12.18,"t":"2026-10-16T13:40:00Z","v":900,"vw":12.186426},{"c":12.225,"h":12.225,"l":12.195,"n":13,"o":12.195,"t":"2026-10-16T13:45:00Z","v":1465,"vw":12.1975},{"c":12.21,"h":12.23,"l":12.21,"n":3,"o":12.23,"t":"2026-10-16T13:50:00Z","v":345,"vw":12.216667},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-10-16T14:00:00Z","v":161,"vw":12.26},{"c":12.25,"h":12.25,"l":12.185,"n":10,"o":12.185,"t":"2026-10-16T14:05:00Z","v":1658,"vw":12.196519},{"c":12.23,"h":12.26,"l":12.23,"n":11,"o":12.26,"t":"2026-10-16T14:10:00Z","v":541,"vw":12.2375},{"c":12.23,"h":12.23,"l":12.23,"n":5,"o":12.23,"t":"2026-10-16T14:15:00Z","v":142,"vw":12.23},{"c":12.3,"h":12.3,"l":12.25,"n":32,"o":12.25,"t":"2026-10-16T14:20:00Z","v":2032,"vw":12.272455},{"c":12.3075,"h":12.32,"l":12.28,"n":23,"o":12.28,"t":"2026-10-16T14:25:00Z","v":1207,"vw":12.289773},{"c":12.3099,"h":12.31,"l":12.26,"n":33,"o":12.28,"t":"2026-10-16T14:30:00Z","v":2576,"vw":12.286646},{"c":12.275,"h":12.3076,"l":12.275,"n":6,"o":12.3076,"t":"2026-10-16T14:35:00Z","v":312,"vw":12.2913},{"c":12.26,"h":12.26,"l":12.2301,"n":6,"o":12.26,"t":"2026-10-16T14:40:00Z","v":1518,"vw":12.250033},{"c":12.305,"h":12.32,"l":12.26,"n":24,"o":12.26,"t":"2026-10-16T14:45:00Z","v":2335,"vw":12.272195},{"c":12.35,"h":12.35,"l":12.33,"n":25,"o":12.33,"t":"2026-10-16T14:50:00Z","v":2680,"vw":12.331289},{"c":12.38,"h":12.39,"l":12.345,"n":37,"o":12.39,"t":"2026-10-16T14:55:00Z","v":1962,"vw":12.366311},{"c":12.35,"h":12.39,"l":12.35,"n":11,"o":12.39,"t":"2026-10-16T15:00:00Z","v":411,"vw":12.37},{"c":12.32,"h":12.35,"l":12.3,"n":22,"o":12.35,"t":"2026-10-16T15:05:00Z","v":772,"vw":12.317727},{"c":12.295,"h":12.325,"l":12.29,"n":22,"o":12.325,"t":"2026-10-16T15:10:00Z","v":3104,"vw":12.29836},{"c":12.21,"h":12.24,"l":12.2,"n":19,"o":12.24,"t":"2026-10-16T15:15:00Z","v":1098,"vw":12.211122},{"c":12.18,"h":12.2365,"l":12.18,"n":24,"o":12.2365,"t":"2026-10-16T15:20:00Z","v":2530,"vw":12.188003},{"c":12.205,"h":12.25,"l":12.16,"n":16,"o":12.16,"t":"2026-10-16T15:25:00Z","v":853,"vw":12.185708},{"c":12.1635,"h":12.17,"l":12.1635,"n":5,"o":12.17,"t":"2026-10-16T15:30:00Z","v":291,"vw":12.166},{"c":12.185,"h":12.24,"l":12.13,"n":25,"o":12.2376,"t":"2026-10-16T15:35:00Z","v":1501,"vw":12.190432},{"c":12.185,"h":12.185,"l":12.185,"n":3,"o":12.185,"t":"2026-10-16T15:40:00Z","v":135,"vw":12.185},{"c":12.11,"h":12.18,"l":12.11,"n":14,"o":12.18,"t":"2026-10-16T15:50:00Z","v":1847,"vw":12.120828},{"c":12.09,"h":12.12,"l":12.07,"n":23,"o":12.12,"t":"2026-10-16T15:55:00Z","v":3484,"vw":12.090686},{"c":12.06,"h":12.08,"l":12,"n":55,"o":12.06,"t":"2026-10-16T16:00:00Z","v":3923,"vw":12.030522},{"c":12.06,"h":12.06,"l":12.03,"n":18,"o":12.05,"t":"2026-10-16T16:05:00Z","v":696,"vw":12.048449},{"c":12.06,"h":12.06,"l":12.03,"n":31,"o":12.03,"t":"2026-10-16T16:10:00Z","v":1459,"vw":12.048206},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-16T16:15:00Z","v":102,"vw":12.06},{"c":12.095,"h":12.095,"l":12.095,"n":3,"o":12.095,"t":"2026-10-16T16:25:00Z","v":250,"vw":12.095},{"c":12.05,"h":12.05,"l":12.05,"n":8,"o":12.05,"t":"2026-10-16T16:35:00Z","v":300,"vw":12.05},{"c":12.02,"h":12.02,"l":12.02,"n":6,"o":12.02,"t":"2026-10-16T16:40:00Z","v":154,"vw":12.02},{"c":12.01,"h":12.045,"l":12.01,"n":11,"o":12.045,"t":"2026-10-16T16:45:00Z","v":629,"vw":12.0275},{"c":11.98,"h":12,"l":11.98,"n":38,"o":12,"t":"2026-10-16T16:50:00Z","v":4692,"vw":11.987885},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-16T16:55:00Z","v":190,"vw":11.96},{"c":11.9548,"h":11.9548,"l":11.9501,"n":8,"o":11.9501,"t":"2026-10-16T17:00:00Z","v":397,"vw":11.951546},{"c":11.91,"h":11.98,"l":11.91,"n":8,"o":11.98,"t":"2026-10-16T17:05:00Z","v":634,"vw":11.968333},{"c":11.94,"h":11.94,"l":11.94,"n":6,"o":11.94,"t":"2026-10-16T17:10:00Z","v":1117,"vw":11.94},{"c":11.96,"h":11.96,"l":11.94,"n":12,"o":11.94,"t":"2026-10-16T17:15:00Z","v":765,"vw":11.956667},{"c":11.87,"h":11.925,"l":11.867,"n":33,"o":11.91,"t":"2026-10-16T17:20:00Z","v":3177,"vw":11.896715},{"c":11.86,"h":11.87,"l":11.86,"n":23,"o":11.87,"t":"2026-10-16T17:25:00Z","v":854,"vw":11.861667},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-16T17:30:00Z","v":105,"vw":11.86},{"c":11.9,"h":11.91,"l":11.88,"n":32,"o":11.88,"t":"2026-10-16T17:35:00Z","v":1517,"vw":11.892},{"c":11.945,"h":11.945,"l":11.9174,"n":21,"o":11.94,"t":"2026-10-16T17:40:00Z","v":1374,"vw":11.939712},{"c":11.9035,"h":11.9035,"l":11.9,"n":10,"o":11.9,"t":"2026-10-16T17:45:00Z","v":750,"vw":11.901},{"c":11.9207,"h":11.9207,"l":11.9,"n":15,"o":11.9,"t":"2026-10-16T17:50:00Z","v":1026,"vw":11.909511},{"c":11.85,"h":11.85,"l":11.85,"n":11,"o":11.85,"t":"2026-10-16T17:55:00Z","v":134,"vw":11.85},{"c":11.8,"h":11.8394,"l":11.8,"n":7,"o":11.8394,"t":"2026-10-16T18:00:00Z","v":2351,"vw":11.837524},{"c":11.82,"h":11.82,"l":11.7501,"n":30,"o":11.7501,"t":"2026-10-16T18:05:00Z","v":1363,"vw":11.780856},{"c":11.82,"h":11.82,"l":11.82,"n":11,"o":11.82,"t":"2026-10-16T18:10:00Z","v":602,"vw":11.82},{"c":11.86,"h":11.86,"l":11.8,"n":45,"o":11.8,"t":"2026-10-16T18:15:00Z","v":2442,"vw":11.825882},{"c":11.875,"h":11.875,"l":11.875,"n":5,"o":11.875,"t":"2026-10-16T18:20:00Z","v":515,"vw":11.875},{"c":11.88,"h":11.88,"l":11.88,"n":30,"o":11.88,"t":"2026-10-16T18:25:00Z","v":2014,"vw":11.88},{"c":11.8487,"h":11.8487,"l":11.8487,"n":10,"o":11.8487,"t":"2026-10-16T18:30:00Z","v":403,"vw":11.8487},{"c":11.86,"h":11.88,"l":11.86,"n":17,"o":11.88,"t":"2026-10-16T18:35:00Z","v":664,"vw":11.873333},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-10-16T18:40:00Z","v":125,"vw":11.85},{"c":11.85,"h":11.86,"l":11.835,"n":41,"o":11.835,"t":"2026-10-16T18:45:00Z","v":2383,"vw":11.8475},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-16T18:50:00Z","v":249,"vw":11.8},{"c":11.81,"h":11.83,"l":11.7801,"n":35,"o":11.8,"t":"2026-10-16T18:55:00Z","v":1382,"vw":11.80201},{"c":11.79,"h":11.8256,"l":11.79,"n":6,"o":11.8256,"t":"2026-10-16T19:00:00Z","v":280,"vw":11.8078},{"c":11.76,"h":11.76,"l":11.76,"n":10,"o":11.76,"t":"2026-10-16T19:05:00Z","v":279,"vw":11.76},{"c":11.805,"h":11.805,"l":11.8,"n":44,"o":11.8,"t":"2026-10-16T19:10:00Z","v":958,"vw":11.8025},{"c":11.825,"h":11.84,"l":11.825,"n":11,"o":11.84,"t":"2026-10-16T19:15:00Z","v":337,"vw":11.835},{"c":11.88,"h":11.9,"l":11.835,"n":73,"o":11.835,"t":"2026-10-16T19:20:00Z","v":3881,"vw":11.870568},{"c":11.9,"h":11.9,"l":11.85,"n":22,"o":11.86,"t":"2026-10-16T19:25:00Z","v":3698,"vw":11.897508},{"c":11.86,"h":11.885,"l":11.86,"n":17,"o":11.885,"t":"2026-10-16T19:30:00Z","v":285,"vw":11.8725},{"c":11.86,"h":11.86,"l":11.85,"n":12,"o":11.85,"t":"2026-10-16T19:35:00Z","v":473,"vw":11.856667},{"c":11.83,"h":11.86,"l":11.83,"n":45,"o":11.86,"t":"2026-10-16T19:40:00Z","v":2403,"vw":11.848898},{"c":11.85,"h":11.85,"l":11.8266,"n":27,"o":11.83,"t":"2026-10-16T19:45:00Z","v":1442,"vw":11.834675},{"c":11.86,"h":11.86,"l":11.8,"n":64,"o":11.82,"t":"2026-10-16T19:50:00Z","v":4014,"vw":11.840529},{"c":11.85,"h":11.88,"l":11.83,"n":435,"o":11.86,"t":"2026-10-16T19:55:00Z","v":12515,"vw":11.850884},{"c":11.84,"h":11.84,"l":11.84,"n":12,"o":11.84,"t":"2026-10-16T20:00:00Z","v":16887,"vw":11.84},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-16T22:15:00Z","v":372,"vw":11.88},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-19T11:50:00Z","v":1000,"vw":11.99},{"c":11.9118,"h":11.9118,"l":11.9118,"n":1,"o":11.9118,"t":"2026-10-19T12:35:00Z","v":100,"vw":11.9118},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-19T13:20:00Z","v":100,"vw":12.15},{"c":11.94,"h":11.98,"l":11.9,"n":96,"o":11.98,"t":"2026-10-19T13:30:00Z","v":6825,"vw":11.963262},{"c":11.77,"h":11.95,"l":11.77,"n":63,"o":11.95,"t":"2026-10-19T13:35:00Z","v":6551,"vw":11.850038},{"c":11.715,"h":11.72,"l":11.66,"n":42,"o":11.69,"t":"2026-10-19T13:40:00Z","v":2598,"vw":11.689769},{"c":11.668,"h":11.68,"l":11.655,"n":31,"o":11.67,"t":"2026-10-19T13:45:00Z","v":1039,"vw":11.666224},{"c":11.66,"h":11.66,"l":11.66,"n":12,"o":11.66,"t":"2026-10-19T13:50:00Z","v":183,"vw":11.66},{"c":11.66,"h":11.67,"l":11.65,"n":10,"o":11.65,"t":"2026-10-19T13:55:00Z","v":964,"vw":11.661141},{"c":11.65,"h":11.66,"l":11.65,"n":35,"o":11.66,"t":"2026-10-19T14:00:00Z","v":2477,"vw":11.650476},{"c":11.616,"h":11.616,"l":11.616,"n":13,"o":11.616,"t":"2026-10-19T14:05:00Z","v":209,"vw":11.616},{"c":11.66,"h":11.66,"l":11.6301,"n":50,"o":11.645,"t":"2026-10-19T14:10:00Z","v":1425,"vw":11.652018},{"c":11.71,"h":11.71,"l":11.6786,"n":27,"o":11.6786,"t":"2026-10-19T14:15:00Z","v":1389,"vw":11.685889},{"c":11.7699,"h":11.7699,"l":11.7699,"n":3,"o":11.7699,"t":"2026-10-19T14:20:00Z","v":172,"vw":11.7699},{"c":11.7,"h":11.72,"l":11.68,"n":17,"o":11.68,"t":"2026-10-19T14:25:00Z","v":563,"vw":11.695072},{"c":11.663,"h":11.68,"l":11.66,"n":51,"o":11.67,"t":"2026-10-19T14:30:00Z","v":5044,"vw":11.661694},{"c":11.62,"h":11.6885,"l":11.62,"n":47,"o":11.66,"t":"2026-10-19T14:35:00Z","v":3188,"vw":11.665223},{"c":11.61,"h":11.62,"l":11.61,"n":23,"o":11.618,"t":"2026-10-19T14:40:00Z","v":729,"vw":11.617},{"c":11.6,"h":11.61,"l":11.6,"n":38,"o":11.61,"t":"2026-10-19T14:45:00Z","v":1527,"vw":11.605122},{"c":11.61,"h":11.61,"l":11.59,"n":28,"o":11.59,"t":"2026-10-19T14:50:00Z","v":870,"vw":11.601111},{"c":11.6325,"h":11.6325,"l":11.615,"n":6,"o":11.615,"t":"2026-10-19T14:55:00Z","v":244,"vw":11.62314},{"c":11.58,"h":11.6004,"l":11.58,"n":19,"o":11.6004,"t":"2026-10-19T15:00:00Z","v":2762,"vw":11.591278},{"c":11.62,"h":11.62,"l":11.58,"n":97,"o":11.58,"t":"2026-10-19T15:05:00Z","v":2943,"vw":11.596},{"c":11.58,"h":11.6,"l":11.58,"n":22,"o":11.6,"t":"2026-10-19T15:10:00Z","v":910,"vw":11.582774},{"c":11.57,"h":11.57,"l":11.5606,"n":11,"o":11.5606,"t":"2026-10-19T15:15:00Z","v":423,"vw":11.564043},{"c":11.6,"h":11.6,"l":11.5615,"n":55,"o":11.5615,"t":"2026-10-19T15:20:00Z","v":2181,"vw":11.577145},{"c":11.6,"h":11.6,"l":11.6,"n":15,"o":11.6,"t":"2026-10-19T15:30:00Z","v":356,"vw":11.6},{"c":11.5634,"h":11.5634,"l":11.5634,"n":2,"o":11.5634,"t":"2026-10-19T15:40:00Z","v":525,"vw":11.5634},{"c":11.56,"h":11.56,"l":11.56,"n":12,"o":11.56,"t":"2026-10-19T15:45:00Z","v":279,"vw":11.56},{"c":11.52,"h":11.5741,"l":11.52,"n":58,"o":11.55,"t":"2026-10-19T15:50:00Z","v":1263,"vw":11.553843},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-19T15:55:00Z","v":204,"vw":11.52},{"c":11.4,"h":11.52,"l":11.4,"n":118,"o":11.52,"t":"2026-10-19T16:00:00Z","v":12818,"vw":11.483218},{"c":11.44,"h":11.44,"l":11.41,"n":23,"o":11.44,"t":"2026-10-19T16:05:00Z","v":1422,"vw":11.4375},{"c":11.41,"h":11.45,"l":11.41,"n":40,"o":11.445,"t":"2026-10-19T16:10:00Z","v":1383,"vw":11.438643},{"c":11.42,"h":11.42,"l":11.41,"n":11,"o":11.41,"t":"2026-10-19T16:15:00Z","v":372,"vw":11.416552},{"c":11.4,"h":11.41,"l":11.4,"n":66,"o":11.41,"t":"2026-10-19T16:20:00Z","v":1178,"vw":11.4071},{"c":11.405,"h":11.405,"l":11.39,"n":14,"o":11.405,"t":"2026-10-19T16:25:00Z","v":593,"vw":11.397},{"c":11.36,"h":11.3894,"l":11.36,"n":36,"o":11.38,"t":"2026-10-19T16:30:00Z","v":1724,"vw":11.36541},{"c":11.33,"h":11.34,"l":11.33,"n":16,"o":11.34,"t":"2026-10-19T16:35:00Z","v":361,"vw":11.336667},{"c":11.325,"h":11.325,"l":11.31,"n":42,"o":11.31,"t":"2026-10-19T16:40:00Z","v":5185,"vw":11.324523},{"c":11.33,"h":11.33,"l":11.33,"n":21,"o":11.33,"t":"2026-10-19T16:45:00Z","v":522,"vw":11.33},{"c":11.33,"h":11.34,"l":11.32,"n":20,"o":11.32,"t":"2026-10-19T16:50:00Z","v":1122,"vw":11.329589},{"c":11.31,"h":11.31,"l":11.31,"n":35,"o":11.31,"t":"2026-10-19T16:55:00Z","v":1047,"vw":11.31},{"c":11.34,"h":11.36,"l":11.2701,"n":153,"o":11.3,"t":"2026-10-19T17:00:00Z","v":8732,"vw":11.32126},{"c":11.34,"h":11.3943,"l":11.34,"n":21,"o":11.365,"t":"2026-10-19T17:05:00Z","v":1602,"vw":11.369347},{"c":11.32,"h":11.32,"l":11.2817,"n":9,"o":11.2817,"t":"2026-10-19T17:10:00Z","v":2212,"vw":11.283524},{"c":11.37,"h":11.37,"l":11.32,"n":85,"o":11.32,"t":"2026-10-19T17:15:00Z","v":4530,"vw":11.339298},{"c":11.385,"h":11.405,"l":11.35,"n":26,"o":11.35,"t":"2026-10-19T17:20:00Z","v":949,"vw":11.382963},{"c":11.3663,"h":11.37,"l":11.34,"n":62,"o":11.34,"t":"2026-10-19T17:30:00Z","v":2609,"vw":11.356427},{"c":11.35,"h":11.36,"l":11.35,"n":10,"o":11.36,"t":"2026-10-19T17:35:00Z","v":472,"vw":11.356711},{"c":11.35,"h":11.37,"l":11.35,"n":25,"o":11.355,"t":"2026-10-19T17:40:00Z","v":4164,"vw":11.357126},{"c":11.32,"h":11.33,"l":11.32,"n":11,"o":11.33,"t":"2026-10-19T17:45:00Z","v":732,"vw":11.321779},{"c":11.2937,"h":11.2937,"l":11.2937,"n":2,"o":11.2937,"t":"2026-10-19T17:50:00Z","v":320,"vw":11.2937},{"c":11.3223,"h":11.3223,"l":11.2708,"n":7,"o":11.2708,"t":"2026-10-19T17:55:00Z","v":1355,"vw":11.279488},{"c":11.315,"h":11.315,"l":11.29,"n":61,"o":11.3,"t":"2026-10-19T18:00:00Z","v":3668,"vw":11.304966},{"c":11.3,"h":11.31,"l":11.3,"n":34,"o":11.31,"t":"2026-10-19T18:05:00Z","v":1201,"vw":11.3025},{"c":11.305,"h":11.31,"l":11.295,"n":35,"o":11.3,"t":"2026-10-19T18:10:00Z","v":1455,"vw":11.304286},{"c":11.31,"h":11.31,"l":11.31,"n":4,"o":11.31,"t":"2026-10-19T18:15:00Z","v":588,"vw":11.31},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-19T18:20:00Z","v":590,"vw":11.3},{"c":11.2811,"h":11.29,"l":11.2811,"n":14,"o":11.29,"t":"2026-10-19T18:25:00Z","v":412,"vw":11.286482},{"c":11.2876,"h":11.2876,"l":11.2876,"n":3,"o":11.2876,"t":"2026-10-19T18:30:00Z","v":205,"vw":11.2876},{"c":11.3,"h":11.305,"l":11.3,"n":114,"o":11.3,"t":"2026-10-19T18:45:00Z","v":2212,"vw":11.300714},{"c":11.284,"h":11.31,"l":11.284,"n":2,"o":11.31,"t":"2026-10-19T18:50:00Z","v":1300,"vw":11.304},{"c":11.2903,"h":11.3193,"l":11.2903,"n":9,"o":11.3031,"t":"2026-10-19T18:55:00Z","v":1263,"vw":11.306346},{"c":11.2601,"h":11.3,"l":11.2601,"n":31,"o":11.29,"t":"2026-10-19T19:00:00Z","v":1327,"vw":11.275611},{"c":11.25,"h":11.265,"l":11.25,"n":6,"o":11.265,"t":"2026-10-19T19:05:00Z","v":332,"vw":11.26},{"c":11.23,"h":11.26,"l":11.23,"n":32,"o":11.26,"t":"2026-10-19T19:10:00Z","v":2760,"vw":11.251664},{"c":11.24,"h":11.24,"l":11.24,"n":24,"o":11.24,"t":"2026-10-19T19:15:00Z","v":602,"vw":11.24},{"c":11.23,"h":11.24,"l":11.23,"n":39,"o":11.24,"t":"2026-10-19T19:20:00Z","v":2722,"vw":11.239487},{"c":11.23,"h":11.2301,"l":11.23,"n":22,"o":11.2301,"t":"2026-10-19T19:25:00Z","v":458,"vw":11.230053},{"c":11.22,"h":11.22,"l":11.22,"n":8,"o":11.22,"t":"2026-10-19T19:30:00Z","v":324,"vw":11.22},{"c":11.23,"h":11.23,"l":11.23,"n":10,"o":11.23,"t":"2026-10-19T19:35:00Z","v":478,"vw":11.23},{"c":11.28,"h":11.31,"l":11.235,"n":100,"o":11.235,"t":"2026-10-19T19:40:00Z","v":6627,"vw":11.2736},{"c":11.251,"h":11.31,"l":11.25,"n":51,"o":11.3,"t":"2026-10-19T19:45:00Z","v":4466,"vw":11.270143},{"c":11.22,"h":11.2665,"l":11.21,"n":88,"o":11.26,"t":"2026-10-19T19:50:00Z","v":3275,"vw":11.242079},{"c":11.23,"h":11.23,"l":11.16,"n":356,"o":11.21,"t":"2026-10-19T19:55:00Z","v":16854,"vw":11.198727},{"c":11.2,"h":11.2,"l":11.2,"n":13,"o":11.2,"t":"2026-10-19T20:00:00Z","v":18999,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-20T11:00:00Z","v":500,"vw":11.2},{"c":11.45,"h":11.45,"l":11.33,"n":5,"o":11.34,"t":"2026-10-20T12:00:00Z","v":1000,"vw":11.426768},{"c":10.9001,"h":11.16,"l":10.86,"n":110,"o":11.13,"t":"2026-10-20T13:30:00Z","v":19082,"vw":11.035443},{"c":11.0101,"h":11.08,"l":11.01,"n":44,"o":11.03,"t":"2026-10-20T13:35:00Z","v":4747,"vw":11.044142},{"c":11.023,"h":11.08,"l":11.01,"n":21,"o":11.08,"t":"2026-10-20T13:40:00Z","v":2444,"vw":11.07144},{"c":11.055,"h":11.08,"l":11.055,"n":21,"o":11.07,"t":"2026-10-20T13:45:00Z","v":1432,"vw":11.070861},{"c":11.105,"h":11.11,"l":11.055,"n":33,"o":11.055,"t":"2026-10-20T13:50:00Z","v":3177,"vw":11.098793},{"c":10.99,"h":11.035,"l":10.97,"n":47,"o":11.03,"t":"2026-10-20T13:55:00Z","v":6211,"vw":10.988272},{"c":11.06,"h":11.12,"l":10.9601,"n":87,"o":10.9601,"t":"2026-10-20T14:00:00Z","v":6449,"vw":11.006677},{"c":11.12,"h":11.17,"l":11.06,"n":32,"o":11.06,"t":"2026-10-20T14:05:00Z","v":2735,"vw":11.118224},{"c":11.12,"h":11.12,"l":11.12,"n":18,"o":11.12,"t":"2026-10-20T14:10:00Z","v":386,"vw":11.12},{"c":11.26,"h":11.3,"l":11.11,"n":73,"o":11.11,"t":"2026-10-20T14:15:00Z","v":6156,"vw":11.189272},{"c":11.3,"h":11.31,"l":11.23,"n":45,"o":11.26,"t":"2026-10-20T14:20:00Z","v":4616,"vw":11.261353},{"c":11.435,"h":11.435,"l":11.3,"n":38,"o":11.3,"t":"2026-10-20T14:25:00Z","v":3684,"vw":11.355277},{"c":11.41,"h":11.44,"l":11.41,"n":16,"o":11.44,"t":"2026-10-20T14:30:00Z","v":535,"vw":11.4325},{"c":11.34,"h":11.41,"l":11.34,"n":23,"o":11.38,"t":"2026-10-20T14:35:00Z","v":1494,"vw":11.392308},{"c":11.5,"h":11.5,"l":11.36,"n":26,"o":11.36,"t":"2026-10-20T14:40:00Z","v":1712,"vw":11.414936},{"c":11.26,"h":11.34,"l":11.26,"n":21,"o":11.33,"t":"2026-10-20T14:50:00Z","v":1595,"vw":11.301814},{"c":11.3,"h":11.38,"l":11.2679,"n":67,"o":11.2679,"t":"2026-10-20T14:55:00Z","v":3127,"vw":11.342011},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-20T15:00:00Z","v":100,"vw":11.3},{"c":11.27,"h":11.281,"l":11.261,"n":16,"o":11.281,"t":"2026-10-20T15:05:00Z","v":1169,"vw":11.2668},{"c":11.228,"h":11.28,"l":11.21,"n":50,"o":11.27,"t":"2026-10-20T15:10:00Z","v":3023,"vw":11.254272},{"c":11.27,"h":11.27,"l":11.265,"n":6,"o":11.265,"t":"2026-10-20T15:15:00Z","v":229,"vw":11.2675},{"c":11.26,"h":11.2862,"l":11.24,"n":22,"o":11.2862,"t":"2026-10-20T15:20:00Z","v":1614,"vw":11.27023},{"c":11.2501,"h":11.2501,"l":11.2501,"n":5,"o":11.2501,"t":"2026-10-20T15:25:00Z","v":333,"vw":11.2501},{"c":11.22,"h":11.2501,"l":11.21,"n":60,"o":11.2501,"t":"2026-10-20T15:30:00Z","v":1928,"vw":11.237056},{"c":11.25,"h":11.25,"l":11.23,"n":38,"o":11.23,"t":"2026-10-20T15:35:00Z","v":2213,"vw":11.236698},{"c":11.259,"h":11.29,"l":11.23,"n":93,"o":11.26,"t":"2026-10-20T15:40:00Z","v":8456,"vw":11.275358},{"c":11.22,"h":11.25,"l":11.22,"n":11,"o":11.25,"t":"2026-10-20T15:45:00Z","v":5972,"vw":11.238453},{"c":11.24,"h":11.24,"l":11.24,"n":15,"o":11.24,"t":"2026-10-20T15:50:00Z","v":941,"vw":11.24},{"c":11.22,"h":11.22,"l":11.21,"n":21,"o":11.21,"t":"2026-10-20T15:55:00Z","v":1121,"vw":11.218592},{"c":11.235,"h":11.235,"l":11.23,"n":33,"o":11.23,"t":"2026-10-20T16:00:00Z","v":2887,"vw":11.231025},{"c":11.22,"h":11.22,"l":11.22,"n":4,"o":11.22,"t":"2026-10-20T16:05:00Z","v":363,"vw":11.22},{"c":11.2,"h":11.23,"l":11.165,"n":57,"o":11.22,"t":"2026-10-20T16:10:00Z","v":5371,"vw":11.208917},{"c":11.14,"h":11.2,"l":11.14,"n":16,"o":11.2,"t":"2026-10-20T16:15:00Z","v":1194,"vw":11.161818},{"c":11.17,"h":11.17,"l":11.16,"n":17,"o":11.16,"t":"2026-10-20T16:20:00Z","v":872,"vw":11.161667},{"c":11.21,"h":11.21,"l":11.21,"n":8,"o":11.21,"t":"2026-10-20T16:25:00Z","v":317,"vw":11.21},{"c":11.1997,"h":11.1997,"l":11.1997,"n":2,"o":11.1997,"t":"2026-10-20T16:30:00Z","v":267,"vw":11.1997},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-10-20T16:40:00Z","v":220,"vw":11.22},{"c":11.16,"h":11.19,"l":11.16,"n":14,"o":11.19,"t":"2026-10-20T16:45:00Z","v":819,"vw":11.178171},{"c":11.155,"h":11.1713,"l":11.155,"n":10,"o":11.1713,"t":"2026-10-20T16:50:00Z","v":526,"vw":11.167757},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-10-20T16:55:00Z","v":164,"vw":11.13},{"c":11.13,"h":11.15,"l":11.13,"n":8,"o":11.15,"t":"2026-10-20T17:00:00Z","v":436,"vw":11.136667},{"c":11.145,"h":11.145,"l":11.12,"n":4,"o":11.12,"t":"2026-10-20T17:05:00Z","v":254,"vw":11.1325},{"c":11.1322,"h":11.1322,"l":11.1322,"n":1,"o":11.1322,"t":"2026-10-20T17:10:00Z","v":270,"vw":11.1322},{"c":11.18,"h":11.18,"l":11.17,"n":57,"o":11.17,"t":"2026-10-20T17:15:00Z","v":2184,"vw":11.176625},{"c":11.15,"h":11.175,"l":11.13,"n":48,"o":11.175,"t":"2026-10-20T17:25:00Z","v":15563,"vw":11.14767},{"c":11.28,"h":11.28,"l":11.17,"n":66,"o":11.17,"t":"2026-10-20T17:30:00Z","v":6335,"vw":11.235542},{"c":11.3,"h":11.31,"l":11.23,"n":136,"o":11.23,"t":"2026-10-20T17:35:00Z","v":8089,"vw":11.276093},{"c":11.43,"h":11.47,"l":11.345,"n":75,"o":11.345,"t":"2026-10-20T17:40:00Z","v":3645,"vw":11.394125},{"c":11.37,"h":11.38,"l":11.37,"n":7,"o":11.38,"t":"2026-10-20T17:45:00Z","v":361,"vw":11.373448},{"c":11.48,"h":11.52,"l":11.43,"n":91,"o":11.43,"t":"2026-10-20T17:50:00Z","v":10667,"vw":11.486864},{"c":11.52,"h":11.52,"l":11.435,"n":12,"o":11.445,"t":"2026-10-20T17:55:00Z","v":481,"vw":11.46125},{"c":11.42,"h":11.5,"l":11.42,"n":11,"o":11.455,"t":"2026-10-20T18:00:00Z","v":654,"vw":11.445},{"c":11.455,"h":11.4936,"l":11.455,"n":11,"o":11.4936,"t":"2026-10-20T18:05:00Z","v":1052,"vw":11.485022},{"c":11.45,"h":11.455,"l":11.4475,"n":11,"o":11.455,"t":"2026-10-20T18:10:00Z","v":1238,"vw":11.452264},{"c":11.45,"h":11.5,"l":11.425,"n":128,"o":11.49,"t":"2026-10-20T18:15:00Z","v":10816,"vw":11.477536},{"c":11.41,"h":11.42,"l":11.41,"n":22,"o":11.42,"t":"2026-10-20T18:20:00Z","v":1721,"vw":11.414462},{"c":11.37,"h":11.37,"l":11.37,"n":13,"o":11.37,"t":"2026-10-20T18:25:00Z","v":278,"vw":11.37},{"c":11.335,"h":11.335,"l":11.335,"n":3,"o":11.335,"t":"2026-10-20T18:30:00Z","v":205,"vw":11.335},{"c":11.35,"h":11.35,"l":11.35,"n":12,"o":11.35,"t":"2026-10-20T18:35:00Z","v":431,"vw":11.35},{"c":11.3619,"h":11.3619,"l":11.31,"n":26,"o":11.31,"t":"2026-10-20T18:40:00Z","v":1685,"vw":11.341602},{"c":11.34,"h":11.36,"l":11.325,"n":47,"o":11.335,"t":"2026-10-20T18:45:00Z","v":3037,"vw":11.349864},{"c":11.34,"h":11.34,"l":11.32,"n":16,"o":11.32,"t":"2026-10-20T18:50:00Z","v":1189,"vw":11.335699},{"c":11.36,"h":11.36,"l":11.3,"n":105,"o":11.33,"t":"2026-10-20T18:55:00Z","v":4777,"vw":11.317862},{"c":11.395,"h":11.41,"l":11.37,"n":57,"o":11.375,"t":"2026-10-20T19:00:00Z","v":6437,"vw":11.389667},{"c":11.37,"h":11.395,"l":11.37,"n":4,"o":11.395,"t":"2026-10-20T19:05:00Z","v":703,"vw":11.387857},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-20T19:10:00Z","v":216,"vw":11.39},{"c":11.395,"h":11.41,"l":11.37,"n":85,"o":11.38,"t":"2026-10-20T19:15:00Z","v":4200,"vw":11.398504},{"c":11.4,"h":11.42,"l":11.4,"n":57,"o":11.4,"t":"2026-10-20T19:20:00Z","v":2306,"vw":11.401111},{"c":11.44,"h":11.44,"l":11.4,"n":54,"o":11.4,"t":"2026-10-20T19:25:00Z","v":4033,"vw":11.421483},{"c":11.38,"h":11.42,"l":11.38,"n":69,"o":11.42,"t":"2026-10-20T19:30:00Z","v":1937,"vw":11.40291},{"c":11.365,"h":11.4,"l":11.35,"n":47,"o":11.35,"t":"2026-10-20T19:35:00Z","v":1709,"vw":11.365714},{"c":11.34,"h":11.37,"l":11.33,"n":46,"o":11.37,"t":"2026-10-20T19:40:00Z","v":1615,"vw":11.345385},{"c":11.33,"h":11.34,"l":11.3,"n":43,"o":11.34,"t":"2026-10-20T19:45:00Z","v":1795,"vw":11.324231},{"c":11.3,"h":11.36,"l":11.3,"n":93,"o":11.33,"t":"2026-10-20T19:50:00Z","v":5205,"vw":11.330068},{"c":11.2,"h":11.325,"l":11.2,"n":361,"o":11.325,"t":"2026-10-20T19:55:00Z","v":18028,"vw":11.243784},{"c":11.24,"h":11.24,"l":11.24,"n":11,"o":11.24,"t":"2026-10-20T20:00:00Z","v":21613,"vw":11.24},{"c":11.3263,"h":11.3263,"l":11.3263,"n":1,"o":11.3263,"t":"2026-10-20T21:30:00Z","v":100,"vw":11.3263},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-20T21:55:00Z","v":200,"vw":11.02},{"c":11.8537,"h":11.8537,"l":11.8537,"n":1,"o":11.8537,"t":"2026-10-21T09:10:00Z","v":500,"vw":11.8537},{"c":11.1438,"h":11.62,"l":11.1438,"n":7,"o":11.52,"t":"2026-10-21T11:00:00Z","v":670,"vw":11.520475},{"c":11.4402,"h":11.4402,"l":11.4402,"n":1,"o":11.4402,"t":"2026-10-21T11:15:00Z","v":100,"vw":11.4402},{"c":11.4402,"h":11.4402,"l":11.4356,"n":2,"o":11.4356,"t":"2026-10-21T12:25:00Z","v":200,"vw":11.4379},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-21T13:15:00Z","v":310,"vw":11.48},{"c":11.455,"h":11.455,"l":11.41,"n":36,"o":11.41,"t":"2026-10-21T13:30:00Z","v":5296,"vw":11.417382},{"c":11.41,"h":11.42,"l":11.405,"n":37,"o":11.42,"t":"2026-10-21T13:35:00Z","v":966,"vw":11.413694},{"c":11.335,"h":11.41,"l":11.305,"n":54,"o":11.41,"t":"2026-10-21T13:40:00Z","v":1158,"vw":11.348},{"c":11.405,"h":11.42,"l":11.4,"n":22,"o":11.41,"t":"2026-10-21T13:45:00Z","v":1248,"vw":11.413182},{"c":11.4635,"h":11.4635,"l":11.415,"n":11,"o":11.415,"t":"2026-10-21T13:50:00Z","v":319,"vw":11.431667},{"c":11.27,"h":11.415,"l":11.26,"n":38,"o":11.415,"t":"2026-10-21T13:55:00Z","v":1301,"vw":11.325707},{"c":11.34,"h":11.34,"l":11.265,"n":17,"o":11.265,"t":"2026-10-21T14:00:00Z","v":508,"vw":11.315},{"c":11.34,"h":11.34,"l":11.26,"n":42,"o":11.33,"t":"2026-10-21T14:05:00Z","v":2325,"vw":11.321637},{"c":11.35,"h":11.358,"l":11.35,"n":26,"o":11.358,"t":"2026-10-21T14:10:00Z","v":673,"vw":11.354871},{"c":11.39,"h":11.39,"l":11.35,"n":22,"o":11.35,"t":"2026-10-21T14:15:00Z","v":640,"vw":11.360076},{"c":11.35,"h":11.3899,"l":11.35,"n":9,"o":11.3899,"t":"2026-10-21T14:20:00Z","v":799,"vw":11.3785},{"c":11.365,"h":11.39,"l":11.32,"n":68,"o":11.35,"t":"2026-10-21T14:25:00Z","v":13204,"vw":11.360373},{"c":11.365,"h":11.3828,"l":11.365,"n":18,"o":11.365,"t":"2026-10-21T14:30:00Z","v":2446,"vw":11.367999},{"c":11.285,"h":11.3,"l":11.25,"n":30,"o":11.3,"t":"2026-10-21T14:35:00Z","v":7159,"vw":11.29},{"c":11.315,"h":11.33,"l":11.22,"n":52,"o":11.22,"t":"2026-10-21T14:40:00Z","v":3131,"vw":11.287159},{"c":11.3,"h":11.3,"l":11.285,"n":10,"o":11.285,"t":"2026-10-21T14:45:00Z","v":989,"vw":11.294375},{"c":11.2239,"h":11.3,"l":11.2239,"n":18,"o":11.3,"t":"2026-10-21T14:50:00Z","v":1106,"vw":11.275925},{"c":11.265,"h":11.265,"l":11.21,"n":4,"o":11.21,"t":"2026-10-21T15:00:00Z","v":513,"vw":11.223276},{"c":11.3,"h":11.3,"l":11.21,"n":7,"o":11.25,"t":"2026-10-21T15:05:00Z","v":632,"vw":11.270833},{"c":11.26,"h":11.26,"l":11.26,"n":12,"o":11.26,"t":"2026-10-21T15:10:00Z","v":260,"vw":11.26},{"c":11.175,"h":11.24,"l":11.14,"n":54,"o":11.23,"t":"2026-10-21T15:15:00Z","v":3773,"vw":11.196572},{"c":11.26,"h":11.28,"l":11.2085,"n":46,"o":11.2085,"t":"2026-10-21T15:20:00Z","v":7146,"vw":11.226199},{"c":11.235,"h":11.24,"l":11.215,"n":22,"o":11.215,"t":"2026-10-21T15:25:00Z","v":1362,"vw":11.236111},{"c":11.235,"h":11.235,"l":11.235,"n":5,"o":11.235,"t":"2026-10-21T15:30:00Z","v":2202,"vw":11.235},{"c":11.21,"h":11.22,"l":11.201,"n":20,"o":11.201,"t":"2026-10-21T15:35:00Z","v":1043,"vw":11.210121},{"c":11.235,"h":11.27,"l":11.235,"n":42,"o":11.26,"t":"2026-10-21T15:40:00Z","v":2241,"vw":11.263456},{"c":11.3,"h":11.3,"l":11.1965,"n":58,"o":11.2301,"t":"2026-10-21T15:45:00Z","v":29774,"vw":11.261711},{"c":11.23,"h":11.235,"l":11.23,"n":9,"o":11.23,"t":"2026-10-21T15:50:00Z","v":637,"vw":11.230833},{"c":11.24,"h":11.255,"l":11.24,"n":9,"o":11.25,"t":"2026-10-21T15:55:00Z","v":628,"vw":11.247317},{"c":11.2501,"h":11.2501,"l":11.2501,"n":9,"o":11.2501,"t":"2026-10-21T16:05:00Z","v":432,"vw":11.2501},{"c":11.29,"h":11.2944,"l":11.255,"n":30,"o":11.255,"t":"2026-10-21T16:10:00Z","v":2317,"vw":11.285926},{"c":11.26,"h":11.27,"l":11.26,"n":10,"o":11.27,"t":"2026-10-21T16:20:00Z","v":608,"vw":11.266667},{"c":11.185,"h":11.24,"l":11.185,"n":17,"o":11.24,"t":"2026-10-21T16:30:00Z","v":1632,"vw":11.229731},{"c":11.325,"h":11.325,"l":11.215,"n":47,"o":11.215,"t":"2026-10-21T16:35:00Z","v":2095,"vw":11.271692},{"c":11.301,"h":11.32,"l":11.2999,"n":18,"o":11.32,"t":"2026-10-21T16:40:00Z","v":873,"vw":11.306746},{"c":11.305,"h":11.305,"l":11.305,"n":3,"o":11.305,"t":"2026-10-21T16:45:00Z","v":202,"vw":11.305},{"c":11.28,"h":11.31,"l":11.28,"n":11,"o":11.3,"t":"2026-10-21T16:55:00Z","v":492,"vw":11.301111},{"c":11.2601,"h":11.2601,"l":11.2601,"n":2,"o":11.2601,"t":"2026-10-21T17:00:00Z","v":101,"vw":11.2601},{"c":11.305,"h":11.32,"l":11.285,"n":40,"o":11.285,"t":"2026-10-21T17:05:00Z","v":4010,"vw":11.30109},{"c":11.295,"h":11.295,"l":11.268,"n":8,"o":11.268,"t":"2026-10-21T17:10:00Z","v":272,"vw":11.279489},{"c":11.295,"h":11.295,"l":11.295,"n":6,"o":11.295,"t":"2026-10-21T17:25:00Z","v":228,"vw":11.295},{"c":11.26,"h":11.29,"l":11.26,"n":9,"o":11.29,"t":"2026-10-21T17:30:00Z","v":297,"vw":11.275},{"c":11.29,"h":11.29,"l":11.266,"n":29,"o":11.266,"t":"2026-10-21T17:40:00Z","v":870,"vw":11.281165},{"c":11.29,"h":11.29,"l":11.29,"n":4,"o":11.29,"t":"2026-10-21T17:45:00Z","v":151,"vw":11.29},{"c":11.2601,"h":11.2601,"l":11.26,"n":10,"o":11.26,"t":"2026-10-21T17:50:00Z","v":539,"vw":11.26008},{"c":11.32,"h":11.32,"l":11.285,"n":42,"o":11.285,"t":"2026-10-21T17:55:00Z","v":1924,"vw":11.299807},{"c":11.335,"h":11.335,"l":11.335,"n":8,"o":11.335,"t":"2026-10-21T18:00:00Z","v":342,"vw":11.335},{"c":11.335,"h":11.335,"l":11.335,"n":26,"o":11.335,"t":"2026-10-21T18:05:00Z","v":588,"vw":11.335},{"c":11.34,"h":11.345,"l":11.32,"n":28,"o":11.345,"t":"2026-10-21T18:10:00Z","v":2107,"vw":11.337647},{"c":11.26,"h":11.31,"l":11.26,"n":25,"o":11.31,"t":"2026-10-21T18:25:00Z","v":1897,"vw":11.301334},{"c":11.295,"h":11.295,"l":11.295,"n":8,"o":11.295,"t":"2026-10-21T18:35:00Z","v":572,"vw":11.295},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-21T18:40:00Z","v":157,"vw":11.26},{"c":11.23,"h":11.295,"l":11.21,"n":45,"o":11.295,"t":"2026-10-21T18:45:00Z","v":3764,"vw":11.238856},{"c":11.17,"h":11.19,"l":11.165,"n":42,"o":11.165,"t":"2026-10-21T18:55:00Z","v":1162,"vw":11.179322},{"c":11.11,"h":11.12,"l":11.11,"n":17,"o":11.12,"t":"2026-10-21T19:00:00Z","v":340,"vw":11.115},{"c":11.135,"h":11.15,"l":11.12,"n":49,"o":11.12,"t":"2026-10-21T19:05:00Z","v":2490,"vw":11.13313},{"c":11.12,"h":11.12,"l":11.12,"n":12,"o":11.12,"t":"2026-10-21T19:10:00Z","v":386,"vw":11.12},{"c":11.16,"h":11.16,"l":11.12,"n":27,"o":11.12,"t":"2026-10-21T19:15:00Z","v":1742,"vw":11.142039},{"c":11.17,"h":11.17,"l":11.15,"n":15,"o":11.16,"t":"2026-10-21T19:20:00Z","v":484,"vw":11.162327},{"c":11.2,"h":11.2,"l":11.18,"n":56,"o":11.18,"t":"2026-10-21T19:25:00Z","v":2138,"vw":11.190938},{"c":11.2,"h":11.2,"l":11.165,"n":29,"o":11.19,"t":"2026-10-21T19:30:00Z","v":1041,"vw":11.185},{"c":11.23,"h":11.23,"l":11.22,"n":23,"o":11.22,"t":"2026-10-21T19:35:00Z","v":673,"vw":11.225},{"c":11.2,"h":11.225,"l":11.2,"n":14,"o":11.225,"t":"2026-10-21T19:40:00Z","v":690,"vw":11.211089},{"c":11.21,"h":11.22,"l":11.21,"n":50,"o":11.22,"t":"2026-10-21T19:45:00Z","v":2264,"vw":11.214143},{"c":11.2,"h":11.23,"l":11.2,"n":56,"o":11.21,"t":"2026-10-21T19:50:00Z","v":2210,"vw":11.2125},{"c":11.24,"h":11.24,"l":11.16,"n":292,"o":11.2,"t":"2026-10-21T19:55:00Z","v":12296,"vw":11.192079},{"c":11.21,"h":11.21,"l":11.21,"n":13,"o":11.21,"t":"2026-10-21T20:00:00Z","v":13143,"vw":11.21},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-22T10:40:00Z","v":650,"vw":10.95},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-22T11:05:00Z","v":250,"vw":11.16},{"c":10.96,"h":10.96,"l":10.95,"n":7,"o":10.95,"t":"2026-10-22T11:45:00Z","v":598,"vw":10.957199},{"c":10.86,"h":10.895,"l":10.76,"n":121,"o":10.88,"t":"2026-10-22T13:30:00Z","v":18250,"vw":10.826885},{"c":10.84,"h":10.88,"l":10.81,"n":44,"o":10.8592,"t":"2026-10-22T13:40:00Z","v":1464,"vw":10.848823},{"c":10.825,"h":10.88,"l":10.8,"n":26,"o":10.88,"t":"2026-10-22T13:45:00Z","v":1841,"vw":10.844695},{"c":10.76,"h":10.815,"l":10.76,"n":15,"o":10.815,"t":"2026-10-22T13:50:00Z","v":2660,"vw":10.808552},{"c":10.8223,"h":10.87,"l":10.81,"n":38,"o":10.87,"t":"2026-10-22T13:55:00Z","v":849,"vw":10.836716},{"c":10.86,"h":10.87,"l":10.82,"n":60,"o":10.82,"t":"2026-10-22T14:00:00Z","v":2181,"vw":10.86},{"c":10.97,"h":11,"l":10.875,"n":38,"o":10.875,"t":"2026-10-22T14:05:00Z","v":7939,"vw":10.967203},{"c":11.05,"h":11.05,"l":10.9,"n":54,"o":10.9,"t":"2026-10-22T14:10:00Z","v":3666,"vw":11.003167},{"c":10.99,"h":10.99,"l":10.99,"n":6,"o":10.99,"t":"2026-10-22T14:15:00Z","v":228,"vw":10.99},{"c":11.04,"h":11.06,"l":10.93,"n":77,"o":10.94,"t":"2026-10-22T14:20:00Z","v":5831,"vw":11.004996},{"c":10.97,"h":11.1,"l":10.97,"n":14,"o":11.1,"t":"2026-10-22T14:25:00Z","v":380,"vw":11.032903},{"c":11.03,"h":11.06,"l":11.015,"n":26,"o":11.04,"t":"2026-10-22T14:30:00Z","v":1032,"vw":11.033846},{"c":10.97,"h":11.03,"l":10.97,"n":12,"o":11.03,"t":"2026-10-22T14:35:00Z","v":680,"vw":11.006545},{"c":11.05,"h":11.05,"l":10.9591,"n":12,"o":10.99,"t":"2026-10-22T14:40:00Z","v":845,"vw":11.008567},{"c":11.04,"h":11.07,"l":11.02,"n":11,"o":11.07,"t":"2026-10-22T14:45:00Z","v":755,"vw":11.043875},{"c":10.98,"h":10.99,"l":10.98,"n":16,"o":10.99,"t":"2026-10-22T14:50:00Z","v":239,"vw":10.985},{"c":11.02,"h":11.02,"l":10.97,"n":18,"o":10.97,"t":"2026-10-22T14:55:00Z","v":963,"vw":10.981666},{"c":10.975,"h":10.985,"l":10.95,"n":7,"o":10.985,"t":"2026-10-22T15:00:00Z","v":895,"vw":10.978125},{"c":10.99,"h":10.99,"l":10.97,"n":16,"o":10.985,"t":"2026-10-22T15:05:00Z","v":3219,"vw":10.982032},{"c":10.97,"h":10.97,"l":10.94,"n":30,"o":10.94,"t":"2026-10-22T15:10:00Z","v":2523,"vw":10.955557},{"c":10.995,"h":11,"l":10.94,"n":18,"o":11,"t":"2026-10-22T15:15:00Z","v":3068,"vw":10.963167},{"c":10.98,"h":10.985,"l":10.98,"n":5,"o":10.985,"t":"2026-10-22T15:20:00Z","v":3202,"vw":10.980161},{"c":10.995,"h":11.03,"l":10.95,"n":13,"o":10.95,"t":"2026-10-22T15:25:00Z","v":922,"vw":10.986963},{"c":10.99,"h":10.99,"l":10.99,"n":8,"o":10.99,"t":"2026-10-22T15:30:00Z","v":1264,"vw":10.99},{"c":11.04,"h":11.04,"l":10.98,"n":6,"o":10.98,"t":"2026-10-22T15:35:00Z","v":377,"vw":11.018125},{"c":11.125,"h":11.14,"l":11.02,"n":73,"o":11.04,"t":"2026-10-22T15:40:00Z","v":16317,"vw":11.115317},{"c":11.115,"h":11.115,"l":11.115,"n":5,"o":11.115,"t":"2026-10-22T15:45:00Z","v":278,"vw":11.115},{"c":11.0487,"h":11.1,"l":11.0487,"n":23,"o":11.06,"t":"2026-10-22T15:50:00Z","v":1166,"vw":11.066796},{"c":11.19,"h":11.19,"l":11.14,"n":66,"o":11.14,"t":"2026-10-22T15:55:00Z","v":1289,"vw":11.150274},{"c":11.135,"h":11.1355,"l":11.135,"n":9,"o":11.1355,"t":"2026-10-22T16:05:00Z","v":1036,"vw":11.135125},{"c":11.11,"h":11.135,"l":11.11,"n":29,"o":11.135,"t":"2026-10-22T16:10:00Z","v":2728,"vw":11.130797},{"c":11.13,"h":11.19,"l":11.13,"n":9,"o":11.19,"t":"2026-10-22T16:15:00Z","v":462,"vw":11.17},{"c":11.15,"h":11.15,"l":11.127,"n":10,"o":11.145,"t":"2026-10-22T16:20:00Z","v":1090,"vw":11.140015},{"c":11.195,"h":11.205,"l":11.18,"n":11,"o":11.18,"t":"2026-10-22T16:25:00Z","v":746,"vw":11.194029},{"c":11.14,"h":11.195,"l":11.14,"n":23,"o":11.195,"t":"2026-10-22T16:30:00Z","v":734,"vw":11.175},{"c":11.13,"h":11.14,"l":11.13,"n":31,"o":11.14,"t":"2026-10-22T16:35:00Z","v":702,"vw":11.135},{"c":11.05,"h":11.1,"l":11.05,"n":26,"o":11.1,"t":"2026-10-22T16:40:00Z","v":927,"vw":11.080593},{"c":11,"h":11,"l":10.98,"n":8,"o":10.98,"t":"2026-10-22T16:45:00Z","v":1119,"vw":10.998182},{"c":11.06,"h":11.06,"l":11.05,"n":14,"o":11.05,"t":"2026-10-22T16:50:00Z","v":400,"vw":11.054348},{"c":11.095,"h":11.1,"l":11.09,"n":17,"o":11.09,"t":"2026-10-22T16:55:00Z","v":642,"vw":11.095034},{"c":11.05,"h":11.05,"l":11.03,"n":11,"o":11.03,"t":"2026-10-22T17:00:00Z","v":545,"vw":11.03597},{"c":11.075,"h":11.075,"l":11.075,"n":10,"o":11.075,"t":"2026-10-22T17:10:00Z","v":1492,"vw":11.075},{"c":11.075,"h":11.075,"l":11.075,"n":6,"o":11.075,"t":"2026-10-22T17:15:00Z","v":268,"vw":11.075},{"c":11.01,"h":11.045,"l":11,"n":104,"o":11.02,"t":"2026-10-22T17:20:00Z","v":6400,"vw":11.016952},{"c":11.03,"h":11.03,"l":11.01,"n":28,"o":11.01,"t":"2026-10-22T17:25:00Z","v":968,"vw":11.021667},{"c":11.02,"h":11.02,"l":11.02,"n":7,"o":11.02,"t":"2026-10-22T17:30:00Z","v":150,"vw":11.02},{"c":11.04,"h":11.06,"l":11.04,"n":13,"o":11.06,"t":"2026-10-22T17:35:00Z","v":598,"vw":11.053029},{"c":11.04,"h":11.12,"l":11.04,"n":29,"o":11.12,"t":"2026-10-22T17:40:00Z","v":1902,"vw":11.073501},{"c":11.09,"h":11.09,"l":11.08,"n":18,"o":11.08,"t":"2026-10-22T17:45:00Z","v":285,"vw":11.085},{"c":11.02,"h":11.06,"l":11.02,"n":10,"o":11.04,"t":"2026-10-22T17:50:00Z","v":1346,"vw":11.04},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-22T17:55:00Z","v":100,"vw":10.96},{"c":11.04,"h":11.05,"l":11,"n":25,"o":11,"t":"2026-10-22T18:00:00Z","v":1538,"vw":11.01003},{"c":11.06,"h":11.07,"l":11.02,"n":40,"o":11.05,"t":"2026-10-22T18:05:00Z","v":2393,"vw":11.054325},{"c":11.08,"h":11.08,"l":11.08,"n":7,"o":11.08,"t":"2026-10-22T18:10:00Z","v":222,"vw":11.08},{"c":11.02,"h":11.02,"l":11.02,"n":6,"o":11.02,"t":"2026-10-22T18:15:00Z","v":208,"vw":11.02},{"c":11.15,"h":11.15,"l":11.08,"n":12,"o":11.08,"t":"2026-10-22T18:25:00Z","v":492,"vw":11.116667},{"c":11.07,"h":11.09,"l":11.06,"n":15,"o":11.09,"t":"2026-10-22T18:30:00Z","v":689,"vw":11.08},{"c":11.0887,"h":11.0973,"l":11.0887,"n":36,"o":11.0973,"t":"2026-10-22T18:35:00Z","v":889,"vw":11.09386},{"c":11.11,"h":11.11,"l":11.08,"n":15,"o":11.08,"t":"2026-10-22T18:40:00Z","v":592,"vw":11.086},{"c":11.11,"h":11.13,"l":11.11,"n":7,"o":11.13,"t":"2026-10-22T18:45:00Z","v":1626,"vw":11.11775},{"c":11.08,"h":11.13,"l":11.08,"n":12,"o":11.13,"t":"2026-10-22T18:50:00Z","v":778,"vw":11.108},{"c":11.055,"h":11.1,"l":11.055,"n":64,"o":11.08,"t":"2026-10-22T18:55:00Z","v":3473,"vw":11.072735},{"c":11,"h":11.04,"l":11,"n":7,"o":11.04,"t":"2026-10-22T19:00:00Z","v":549,"vw":11.026667},{"c":10.98,"h":11.02,"l":10.98,"n":4,"o":11.02,"t":"2026-10-22T19:05:00Z","v":205,"vw":11},{"c":11.01,"h":11.06,"l":11.01,"n":18,"o":11.06,"t":"2026-10-22T19:10:00Z","v":1426,"vw":11.02922},{"c":11.03,"h":11.08,"l":11.015,"n":35,"o":11.045,"t":"2026-10-22T19:15:00Z","v":1674,"vw":11.03},{"c":11.01,"h":11.052,"l":11.01,"n":12,"o":11.045,"t":"2026-10-22T19:20:00Z","v":1082,"vw":11.041838},{"c":11.02,"h":11.05,"l":11.02,"n":9,"o":11.05,"t":"2026-10-22T19:25:00Z","v":513,"vw":11.043333},{"c":11.02,"h":11.02,"l":11.02,"n":23,"o":11.02,"t":"2026-10-22T19:30:00Z","v":1357,"vw":11.02},{"c":10.99,"h":11.0441,"l":10.99,"n":10,"o":11.0441,"t":"2026-10-22T19:35:00Z","v":631,"vw":11.024433},{"c":11.055,"h":11.055,"l":11.02,"n":35,"o":11.03,"t":"2026-10-22T19:40:00Z","v":2936,"vw":11.031663},{"c":11.04,"h":11.09,"l":11,"n":50,"o":11.04,"t":"2026-10-22T19:45:00Z","v":1982,"vw":11.05},{"c":11.165,"h":11.17,"l":11.07,"n":96,"o":11.07,"t":"2026-10-22T19:50:00Z","v":5413,"vw":11.124979},{"c":11.08,"h":11.15,"l":11.05,"n":192,"o":11.15,"t":"2026-10-22T19:55:00Z","v":6802,"vw":11.096989},{"c":11.08,"h":11.08,"l":11.08,"n":12,"o":11.08,"t":"2026-10-22T20:00:00Z","v":18328,"vw":11.08}],"history":[{"c":6.4,"h":6.75,"l":6.22,"n":1225,"o":6.55,"t":"2024-10-21T04:00:00Z","v":248163,"vw":6.468741},{"c":6.41,"h":6.46,"l":6.3,"n":700,"o":6.4,"t":"2024-10-22T04:00:00Z","v":82700,"vw":6.396828},{"c":6.18,"h":6.36,"l":5.9696,"n":900,"o":6.36,"t":"2024-10-23T04:00:00Z","v":119833,"vw":6.166367},{"c":6.19,"h":6.21,"l":6.0077,"n":633,"o":6.18,"t":"2024-10-24T04:00:00Z","v":114374,"vw":6.107844},{"c":6.01,"h":6.15,"l":6.01,"n":593,"o":6.08,"t":"2024-10-25T04:00:00Z","v":49165,"vw":6.072467},{"c":6.08,"h":6.16,"l":6,"n":498,"o":6,"t":"2024-10-28T04:00:00Z","v":71308,"vw":6.0917},{"c":6.39,"h":6.4477,"l":6.15,"n":797,"o":6.15,"t":"2024-10-29T04:00:00Z","v":83047,"vw":6.347689},{"c":6.32,"h":6.4211,"l":6.29,"n":623,"o":6.41,"t":"2024-10-30T04:00:00Z","v":62025,"vw":6.356704},{"c":6.15,"h":6.3,"l":6,"n":829,"o":6.29,"t":"2024-10-31T04:00:00Z","v":83560,"vw":6.109142},{"c":6.12,"h":6.27,"l":6.04,"n":763,"o":6.2,"t":"2024-11-01T04:00:00Z","v":83070,"vw":6.11915},{"c":6.25,"h":6.27,"l":6.05,"n":684,"o":6.19,"t":"2024-11-04T05:00:00Z","v":55182,"vw":6.206782},{"c":6.27,"h":6.38,"l":6.18,"n":885,"o":6.35,"t":"2024-11-05T05:00:00Z","v":92541,"vw":6.271077},{"c":6.11,"h":6.11,"l":5.85,"n":1517,"o":6.07,"t":"2024-11-06T05:00:00Z","v":172873,"vw":5.979058},{"c":6.42,"h":6.5,"l":6.19,"n":1206,"o":6.23,"t":"2024-11-07T05:00:00Z","v":111934,"vw":6.373311},{"c":6.27,"h":6.4699,"l":6.1,"n":1483,"o":6.46,"t":"2024-11-08T05:00:00Z","v":144521,"vw":6.220312},{"c":5.77,"h":6.12,"l":5.59,"n":1654,"o":6.08,"t":"2024-11-11T05:00:00Z","v":217958,"vw":5.820151},{"c":5.94,"h":5.94,"l":5.72,"n":1332,"o":5.76,"t":"2024-11-12T05:00:00Z","v":120112,"vw":5.813996},{"c":5.94,"h":6.17,"l":5.86,"n":875,"o":6.01,"t":"2024-11-13T05:00:00Z","v":104240,"vw":6.004155},{"c":6.24,"h":6.3,"l":5.9861,"n":1565,"o":6.01,"t":"2024-11-14T05:00:00Z","v":172574,"vw":6.1825},{"c":7.07,"h":7.1264,"l":6.274,"n":3404,"o":6.34,"t":"2024-11-15T05:00:00Z","v":426858,"vw":6.753384},{"c":7.79,"h":8.21,"l":7.238,"n":4196,"o":7.24,"t":"2024-11-18T05:00:00Z","v":503330,"vw":7.801263},{"c":8.25,"h":8.5,"l":7.71,"n":3811,"o":7.85,"t":"2024-11-19T05:00:00Z","v":387605,"vw":8.118096},{"c":7.83,"h":8.3,"l":7.5501,"n":3052,"o":8.3,"t":"2024-11-20T05:00:00Z","v":257443,"vw":7.858103},{"c":7.88,"h":8.1499,"l":7.785,"n":2417,"o":7.85,"t":"2024-11-21T05:00:00Z","v":190890,"vw":7.965744},{"c":8.01,"h":8.14,"l":7.8,"n":2625,"o":8,"t":"2024-11-22T05:00:00Z","v":183519,"vw":7.987777},{"c":7.65,"h":7.95,"l":7.36,"n":3353,"o":7.95,"t":"2024-11-25T05:00:00Z","v":257194,"vw":7.561479},{"c":8.34,"h":8.5895,"l":7.47,"n":3474,"o":7.64,"t":"2024-11-26T05:00:00Z","v":309025,"vw":8.121769},{"c":8.22,"h":8.615,"l":8.18,"n":1669,"o":8.4,"t":"2024-11-27T05:00:00Z","v":120050,"vw":8.383896},{"c":7.7,"h":7.76,"l":7.25,"n":2952,"o":7.7,"t":"2024-11-29T05:00:00Z","v":357791,"vw":7.546312},{"c":7.94,"h":8.22,"l":7.71,"n":2740,"o":7.74,"t":"2024-12-02T05:00:00Z","v":219621,"vw":7.988361},{"c":7.98,"h":8.1,"l":7.84,"n":1878,"o":8,"t":"2024-12-03T05:00:00Z","v":124053,"vw":7.993808},{"c":8,"h":8.115,"l":7.91,"n":1332,"o":8.02,"t":"2024-12-04T05:00:00Z","v":84752,"vw":8.00962},{"c":7.54,"h":8.07,"l":7.51,"n":2734,"o":7.98,"t":"2024-12-05T05:00:00Z","v":308458,"vw":7.649481},{"c":7.33,"h":7.8266,"l":7.26,"n":2890,"o":7.64,"t":"2024-12-06T05:00:00Z","v":283803,"vw":7.426071},{"c":7.37,"h":7.56,"l":7.25,"n":1499,"o":7.53,"t":"2024-12-09T05:00:00Z","v":124383,"vw":7.405004},{"c":7.14,"h":7.6341,"l":7.05,"n":2326,"o":7.38,"t":"2024-12-10T05:00:00Z","v":177622,"vw":7.231965},{"c":7.01,"h":7.27,"l":6.95,"n":2265,"o":7.12,"t":"2024-12-11T05:00:00Z","v":196274,"vw":7.083278},{"c":7.32,"h":7.48,"l":7.05,"n":1579,"o":7.05,"t":"2024-12-12T05:00:00Z","v":122219,"vw":7.33024},{"c":6.97,"h":7.4083,"l":6.94,"n":1225,"o":7.33,"t":"2024-12-13T05:00:00Z","v":78339,"vw":7.056798},{"c":6.75,"h":6.96,"l":6.635,"n":1330,"o":6.96,"t":"2024-12-16T05:00:00Z","v":139176,"vw":6.776357},{"c":6.695,"h":6.88,"l":6.51,"n":1523,"o":6.75,"t":"2024-12-17T05:00:00Z","v":146996,"vw":6.646887},{"c":6.41,"h":6.9,"l":6.35,"n":2402,"o":6.83,"t":"2024-12-18T05:00:00Z","v":241114,"vw":6.670972},{"c":6.38,"h":6.71,"l":6.25,"n":1121,"o":6.5,"t":"2024-12-19T05:00:00Z","v":80834,"vw":6.380423},{"c":6.5,"h":6.72,"l":6.2858,"n":1314,"o":6.38,"t":"2024-12-20T05:00:00Z","v":101438,"vw":6.591234},{"c":6.43,"h":6.54,"l":6.37,"n":768,"o":6.51,"t":"2024-12-23T05:00:00Z","v":63712,"vw":6.428015},{"c":6.37,"h":6.42,"l":6.3,"n":366,"o":6.4,"t":"2024-12-24T05:00:00Z","v":22583,"vw":6.373151},{"c":6.74,"h":6.9,"l":6.42,"n":1866,"o":6.42,"t":"2024-12-26T05:00:00Z","v":198776,"vw":6.718117},{"c":6.71,"h":6.77,"l":6.55,"n":925,"o":6.7,"t":"2024-12-27T05:00:00Z","v":61655,"vw":6.664418},{"c":6.33,"h":6.68,"l":6.3,"n":1375,"o":6.68,"t":"2024-12-30T05:00:00Z","v":114017,"vw":6.396195},{"c":6.13,"h":6.39,"l":6.0159,"n":1871,"o":6.39,"t":"2024-12-31T05:00:00Z","v":139456,"vw":6.14662},{"c":6.17,"h":6.31,"l":6.13,"n":1263,"o":6.13,"t":"2025-01-02T05:00:00Z","v":101912,"vw":6.18928},{"c":6.17,"h":6.31,"l":6.11,"n":1392,"o":6.31,"t":"2025-01-03T05:00:00Z","v":124628,"vw":6.22149},{"c":5.97,"h":6.21,"l":5.94,"n":1467,"o":6.19,"t":"2025-01-06T05:00:00Z","v":134177,"vw":6.052835},{"c":5.98,"h":6.09,"l":5.8596,"n":1010,"o":6,"t":"2025-01-07T05:00:00Z","v":99521,"vw":5.929903},{"c":6.28,"h":6.2982,"l":5.9,"n":1257,"o":5.93,"t":"2025-01-08T05:00:00Z","v":130176,"vw":6.126232},{"c":6.3,"h":6.38,"l":6.1,"n":1498,"o":6.35,"t":"2025-01-10T05:00:00Z","v":136035,"vw":6.218658},{"c":6.3,"h":6.3,"l":6.13,"n":1379,"o":6.26,"t":"2025-01-13T05:00:00Z","v":59129,"vw":6.24118},{"c":6.36,"h":6.4699,"l":6.27,"n":1017,"o":6.38,"t":"2025-01-14T05:00:00Z","v":63496,"vw":6.37049},{"c":7.07,"h":7.1,"l":6.53,"n":3189,"o":6.6,"t":"2025-01-15T05:00:00Z","v":365623,"vw":6.875211},{"c":7.27,"h":7.2999,"l":6.95,"n":1814,"o":7.18,"t":"2025-01-16T05:00:00Z","v":167374,"vw":7.14238},{"c":6.72,"h":7.2709,"l":6.6803,"n":1898,"o":7.25,"t":"2025-01-17T05:00:00Z","v":181653,"vw":6.931228},{"c":6.89,"h":6.93,"l":6.5623,"n":1643,"o":6.73,"t":"2025-01-21T05:00:00Z","v":118772,"vw":6.785261},{"c":7.335,"h":7.42,"l":6.75,"n":1934,"o":6.94,"t":"2025-01-22T05:00:00Z","v":180244,"vw":7.180285},{"c":7.37,"h":7.37,"l":7.04,"n":1228,"o":7.29,"t":"2025-01-23T05:00:00Z","v":95664,"vw":7.190116},{"c":7.36,"h":7.49,"l":7.2209,"n":1062,"o":7.46,"t":"2025-01-24T05:00:00Z","v":76919,"vw":7.340031},{"c":7.12,"h":7.3,"l":7.06,"n":1007,"o":7.3,"t":"2025-01-27T05:00:00Z","v":80673,"vw":7.167318},{"c":7.4,"h":7.43,"l":7.1,"n":991,"o":7.15,"t":"2025-01-28T05:00:00Z","v":92783,"vw":7.272134},{"c":7.37,"h":7.64,"l":7.26,"n":1247,"o":7.4,"t":"2025-01-29T05:00:00Z","v":117999,"vw":7.403873},{"c":7.5,"h":7.54,"l":7.3013,"n":1072,"o":7.37,"t":"2025-01-30T05:00:00Z","v":100933,"vw":7.441576},{"c":7.39,"h":7.575,"l":7.3101,"n":1014,"o":7.5,"t":"2025-01-31T05:00:00Z","v":105844,"vw":7.467058},{"c":7.86,"h":8.04,"l":7.35,"n":2499,"o":7.39,"t":"2025-02-03T05:00:00Z","v":411586,"vw":7.826357},{"c":8.72,"h":8.8,"l":7.61,"n":2480,"o":7.9,"t":"2025-02-04T05:00:00Z","v":371111,"vw":8.26239},{"c":9.23,"h":9.62,"l":8.9,"n":3995,"o":9,"t":"2025-02-05T05:00:00Z","v":517755,"vw":9.264096},{"c":8.91,"h":9.25,"l":8.66,"n":2445,"o":9.24,"t":"2025-02-06T05:00:00Z","v":296851,"vw":8.896535},{"c":8.87,"h":9.41,"l":8.77,"n":2181,"o":9.05,"t":"2025-02-07T05:00:00Z","v":224371,"vw":9.005372},{"c":8.91,"h":9.16,"l":8.52,"n":2577,"o":9.06,"t":"2025-02-10T05:00:00Z","v":257073,"vw":8.782081},{"c":9.11,"h":9.43,"l":8.65,"n":2458,"o":9.04,"t":"2025-02-11T05:00:00Z","v":307435,"vw":9.102659},{"c":9.53,"h":9.66,"l":9,"n":3568,"o":9,"t":"2025-02-12T05:00:00Z","v":339507,"vw":9.440568},{"c":9.39,"h":9.5922,"l":8.9506,"n":2345,"o":9.55,"t":"2025-02-13T05:00:00Z","v":209450,"vw":9.269427},{"c":8.96,"h":9.43,"l":8.88,"n":2775,"o":9.43,"t":"2025-02-14T05:00:00Z","v":225223,"vw":9.166075},{"c":8.78,"h":9.1886,"l":8.52,"n":2799,"o":9.15,"t":"2025-02-18T05:00:00Z","v":231286,"vw":8.873746},{"c":9.03,"h":9.85,"l":8.87,"n":6543,"o":8.93,"t":"2025-02-19T05:00:00Z","v":740894,"vw":9.385912},{"c":8.91,"h":9.18,"l":8.8274,"n":1936,"o":9.03,"t":"2025-02-20T05:00:00Z","v":183409,"vw":8.944244},{"c":8.51,"h":8.9,"l":8.43,"n":2944,"o":8.9,"t":"2025-02-21T05:00:00Z","v":294858,"vw":8.630941},{"c":8.24,"h":8.8259,"l":8.2,"n":2065,"o":8.53,"t":"2025-02-24T05:00:00Z","v":196066,"vw":8.349966},{"c":7.82,"h":8.16,"l":7.695,"n":2256,"o":8.13,"t":"2025-02-25T05:00:00Z","v":216184,"vw":7.853199},{"c":8.34,"h":8.37,"l":7.65,"n":1654,"o":7.67,"t":"2025-02-26T05:00:00Z","v":161716,"vw":8.152122},{"c":8.31,"h":8.54,"l":8.21,"n":1814,"o":8.34,"t":"2025-02-27T05:00:00Z","v":143543,"vw":8.386107},{"c":8.26,"h":8.29,"l":7.9601,"n":1693,"o":8.13,"t":"2025-02-28T05:00:00Z","v":133464,"vw":8.141348},{"c":7.93,"h":8.4264,"l":7.77,"n":1733,"o":8.35,"t":"2025-03-03T05:00:00Z","v":145057,"vw":8.109784},{"c":8.34,"h":8.52,"l":7.77,"n":1956,"o":7.95,"t":"2025-03-04T05:00:00Z","v":207153,"vw":8.220033},{"c":8.73,"h":8.79,"l":8.31,"n":1993,"o":8.41,"t":"2025-03-05T05:00:00Z","v":148389,"vw":8.593582},{"c":8.43,"h":9.055,"l":8.42,"n":1984,"o":8.6,"t":"2025-03-06T05:00:00Z","v":197464,"vw":8.743887},{"c":8.76,"h":9.13,"l":8.38,"n":2534,"o":8.55,"t":"2025-03-07T05:00:00Z","v":279889,"vw":8.820439},{"c":8.25,"h":8.9894,"l":7.91,"n":2294,"o":8.67,"t":"2025-03-10T04:00:00Z","v":301151,"vw":8.226831},{"c":8.63,"h":8.84,"l":8.3,"n":2076,"o":8.47,"t":"2025-03-11T04:00:00Z","v":194382,"vw":8.598991},{"c":8.65,"h":8.85,"l":8.46,"n":1682,"o":8.64,"t":"2025-03-12T04:00:00Z","v":142714,"vw":8.699893},{"c":8.85,"h":8.9899,"l":8.5,"n":2159,"o":8.66,"t":"2025-03-13T04:00:00Z","v":226869,"vw":8.729224},{"c":8.99,"h":9.23,"l":8.68,"n":2413,"o":9,"t":"2025-03-14T04:00:00Z","v":284644,"vw":9.053567},{"c":9.47,"h":9.59,"l":9,"n":3864,"o":9.05,"t":"2025-03-17T04:00:00Z","v":365125,"vw":9.262272},{"c":9.84,"h":10.19,"l":9.25,"n":3561,"o":9.56,"t":"2025-03-18T04:00:00Z","v":495835,"vw":9.779687},{"c":10.3,"h":10.44,"l":9.43,"n":3534,"o":9.8,"t":"2025-03-19T04:00:00Z","v":368263,"vw":10.038307},{"c":11.5,"h":11.75,"l":10.25,"n":6553,"o":10.42,"t":"2025-03-20T04:00:00Z","v":923485,"vw":11.240918},{"c":10.36,"h":11.73,"l":10.25,"n":4924,"o":11.65,"t":"2025-03-21T04:00:00Z","v":676690,"vw":10.837161},{"c":10.27,"h":10.44,"l":9.67,"n":4048,"o":10.44,"t":"2025-03-24T04:00:00Z","v":528898,"vw":10.038039},{"c":9.95,"h":10.66,"l":9.92,"n":2881,"o":10.27,"t":"2025-03-25T04:00:00Z","v":285239,"vw":10.225656},{"c":9.7,"h":10.205,"l":9.35,"n":2474,"o":9.95,"t":"2025-03-26T04:00:00Z","v":295796,"vw":9.689269},{"c":9.6,"h":9.97,"l":9.43,"n":1808,"o":9.69,"t":"2025-03-27T04:00:00Z","v":236379,"vw":9.735047},{"c":9.44,"h":10.08,"l":9.25,"n":2453,"o":9.65,"t":"2025-03-28T04:00:00Z","v":274700,"vw":9.557163},{"c":9.09,"h":9.32,"l":8.71,"n":2432,"o":9.32,"t":"2025-03-31T04:00:00Z","v":344752,"vw":8.995112},{"c":9.12,"h":9.2,"l":8.88,"n":2095,"o":9.03,"t":"2025-04-01T04:00:00Z","v":201537,"vw":9.029807},{"c":9.45,"h":9.62,"l":9.04,"n":2251,"o":9.1,"t":"2025-04-02T04:00:00Z","v":315920,"vw":9.376743},{"c":9.05,"h":9.3145,"l":8.9,"n":3045,"o":9.04,"t":"2025-04-03T04:00:00Z","v":291764,"vw":9.062042},{"c":8.02,"h":8.6615,"l":7.83,"n":3319,"o":8.54,"t":"2025-04-04T04:00:00Z","v":421384,"vw":8.199246},{"c":8.14,"h":8.3699,"l":7.38,"n":3560,"o":7.545,"t":"2025-04-07T04:00:00Z","v":347763,"vw":7.916575},{"c":7.91,"h":8.645,"l":7.8,"n":3077,"o":8.5,"t":"2025-04-08T04:00:00Z","v":274697,"vw":8.197532},{"c":8.58,"h":8.74,"l":8.0498,"n":3632,"o":8.08,"t":"2025-04-09T04:00:00Z","v":274256,"vw":8.394066},{"c":10.02,"h":10.15,"l":8.66,"n":6784,"o":8.66,"t":"2025-04-10T04:00:00Z","v":554377,"vw":9.700427},{"c":10.72,"h":11.01,"l":10.19,"n":6780,"o":10.47,"t":"2025-04-11T04:00:00Z","v":687905,"vw":10.645851},{"c":10.09,"h":10.8397,"l":9.92,"n":4110,"o":10.59,"t":"2025-04-14T04:00:00Z","v":416519,"vw":10.228517},{"c":9.99,"h":10.4686,"l":9.77,"n":3448,"o":10.33,"t":"2025-04-15T04:00:00Z","v":235179,"vw":9.984134},{"c":10.4,"h":10.98,"l":10.2,"n":5086,"o":10.33,"t":"2025-04-16T04:00:00Z","v":447618,"vw":10.521723},{"c":9.98,"h":10.48,"l":9.92,"n":4543,"o":10.47,"t":"2025-04-17T04:00:00Z","v":258707,"vw":10.169901},{"c":9.79,"h":10.31,"l":9.56,"n":4262,"o":10.2,"t":"2025-04-21T04:00:00Z","v":297979,"vw":9.853408},{"c":9.59,"h":10.04,"l":9.5,"n":3248,"o":9.85,"t":"2025-04-22T04:00:00Z","v":221219,"vw":9.754788},{"c":9.53,"h":9.54,"l":9.03,"n":5197,"o":9.235,"t":"2025-04-23T04:00:00Z","v":458404,"vw":9.230387},{"c":9.94,"h":10.125,"l":9.451,"n":3846,"o":9.63,"t":"2025-04-24T04:00:00Z","v":227604,"vw":9.794512},{"c":9.64,"h":9.8,"l":9.38,"n":3138,"o":9.66,"t":"2025-04-25T04:00:00Z","v":205993,"vw":9.594152},{"c":10.32,"h":10.34,"l":9.6,"n":5240,"o":9.62,"t":"2025-04-28T04:00:00Z","v":413473,"vw":9.980768},{"c":10.405,"h":10.47,"l":9.8,"n":4551,"o":10.3,"t":"2025-04-29T04:00:00Z","v":397653,"vw":10.177721},{"c":10.97,"h":11.16,"l":10.01,"n":5859,"o":10.15,"t":"2025-04-30T04:00:00Z","v":519198,"vw":10.645239},{"c":10.24,"h":10.85,"l":10.03,"n":3457,"o":10.77,"t":"2025-05-01T04:00:00Z","v":252813,"vw":10.291731},{"c":9.99,"h":10.5685,"l":9.94,"n":3915,"o":10.37,"t":"2025-05-02T04:00:00Z","v":273271,"vw":10.237043},{"c":9.7,"h":10.5912,"l":9.56,"n":8613,"o":10.25,"t":"2025-05-05T04:00:00Z","v":735633,"vw":9.999627},{"c":10.6,"h":10.65,"l":9.78,"n":8819,"o":9.91,"t":"2025-05-06T04:00:00Z","v":1198775,"vw":10.34441},{"c":10.55,"h":11.1403,"l":10.25,"n":4456,"o":10.48,"t":"2025-05-07T04:00:00Z","v":406444,"vw":10.800234},{"c":10.66,"h":10.98,"l":10.49,"n":3159,"o":10.56,"t":"2025-05-08T04:00:00Z","v":249248,"vw":10.793162},{"c":11.97,"h":12,"l":10.79,"n":5378,"o":10.79,"t":"2025-05-09T04:00:00Z","v":457735,"vw":11.515874},{"c":10.3,"h":11.55,"l":10.12,"n":8302,"o":11.55,"t":"2025-05-12T04:00:00Z","v":799280,"vw":10.465085},{"c":10.32,"h":10.5242,"l":10.05,"n":3959,"o":10.46,"t":"2025-05-13T04:00:00Z","v":274082,"vw":10.282821},{"c":10.43,"h":10.55,"l":9.75,"n":5717,"o":10.27,"t":"2025-05-14T04:00:00Z","v":431239,"vw":10.162492},{"c":10.31,"h":10.51,"l":10.13,"n":3573,"o":10.39,"t":"2025-05-15T04:00:00Z","v":185694,"vw":10.302537},{"c":10.26,"h":10.36,"l":10.15,"n":3294,"o":10.15,"t":"2025-05-16T04:00:00Z","v":142494,"vw":10.270238},{"c":10.78,"h":10.95,"l":10.4201,"n":3734,"o":10.48,"t":"2025-05-19T04:00:00Z","v":284689,"vw":10.70277},{"c":10.78,"h":10.92,"l":10.66,"n":2525,"o":10.78,"t":"2025-05-20T04:00:00Z","v":162464,"vw":10.765164},{"c":10.77,"h":11.25,"l":10.7,"n":2851,"o":10.85,"t":"2025-05-21T04:00:00Z","v":158285,"vw":10.911515},{"c":10.44,"h":10.81,"l":10.4001,"n":2720,"o":10.81,"t":"2025-05-22T04:00:00Z","v":148719,"vw":10.593312},{"c":10.78,"h":10.92,"l":10.48,"n":2664,"o":10.72,"t":"2025-05-23T04:00:00Z","v":229118,"vw":10.759853},{"c":10.84,"h":11.05,"l":10.7001,"n":3604,"o":10.74,"t":"2025-05-27T04:00:00Z","v":176647,"vw":10.848506},{"c":11.43,"h":11.44,"l":10.88,"n":3643,"o":10.88,"t":"2025-05-28T04:00:00Z","v":273369,"vw":11.208951},{"c":11.04,"h":11.42,"l":10.92,"n":2741,"o":11.42,"t":"2025-05-29T04:00:00Z","v":201839,"vw":11.083445},{"c":11.57,"h":11.5999,"l":10.875,"n":3540,"o":10.98,"t":"2025-05-30T04:00:00Z","v":281878,"vw":11.265909},{"c":12.73,"h":13.23,"l":11.93,"n":7784,"o":12.05,"t":"2025-06-02T04:00:00Z","v":754428,"vw":12.633483},{"c":12.68,"h":12.77,"l":12.195,"n":4911,"o":12.55,"t":"2025-06-03T04:00:00Z","v":461816,"vw":12.464826},{"c":13.47,"h":13.5891,"l":12.5,"n":6442,"o":12.99,"t":"2025-06-04T04:00:00Z","v":609883,"vw":13.148296},{"c":13.67,"h":14.11,"l":13.55,"n":6288,"o":13.73,"t":"2025-06-05T04:00:00Z","v":590861,"vw":13.804262},{"c":14.11,"h":14.39,"l":13.38,"n":5710,"o":13.87,"t":"2025-06-06T04:00:00Z","v":614264,"vw":13.901826},{"c":13.56,"h":14.08,"l":12.8084,"n":7575,"o":14.08,"t":"2025-06-09T04:00:00Z","v":759159,"vw":13.436455},{"c":13.16,"h":14.05,"l":13.09,"n":4709,"o":13.63,"t":"2025-06-10T04:00:00Z","v":406012,"vw":13.527734},{"c":13.48,"h":13.7322,"l":13.12,"n":3974,"o":13.12,"t":"2025-06-11T04:00:00Z","v":369775,"vw":13.456038},{"c":13.2,"h":13.7087,"l":13.05,"n":3163,"o":13.61,"t":"2025-06-12T04:00:00Z","v":282757,"vw":13.309103},{"c":13.38,"h":14.0899,"l":13.13,"n":3700,"o":13.25,"t":"2025-06-13T04:00:00Z","v":359042,"vw":13.573712},{"c":12.76,"h":13.5,"l":12.7,"n":4705,"o":13.36,"t":"2025-06-16T04:00:00Z","v":407846,"vw":13.064046},{"c":12.01,"h":12.924,"l":12,"n":5415,"o":12.75,"t":"2025-06-17T04:00:00Z","v":431596,"vw":12.301212},{"c":12.19,"h":12.613,"l":11.9015,"n":3427,"o":12,"t":"2025-06-18T04:00:00Z","v":237406,"vw":12.29581},{"c":12.21,"h":12.39,"l":11.86,"n":4291,"o":12.14,"t":"2025-06-20T04:00:00Z","v":341597,"vw":12.09624},{"c":12.31,"h":12.5556,"l":11.99,"n":2905,"o":12.21,"t":"2025-06-23T04:00:00Z","v":252920,"vw":12.256048},{"c":12.82,"h":12.9,"l":11.62,"n":4411,"o":12.05,"t":"2025-06-24T04:00:00Z","v":298894,"vw":12.438229},{"c":12.47,"h":12.9353,"l":12.32,"n":2966,"o":12.735,"t":"2025-06-25T04:00:00Z","v":177816,"vw":12.560282},{"c":12.99,"h":13.15,"l":12.5001,"n":4325,"o":12.56,"t":"2025-06-26T04:00:00Z","v":340782,"vw":12.820635},{"c":12.18,"h":12.79,"l":11.9329,"n":6746,"o":12.78,"t":"2025-06-27T04:00:00Z","v":1992925,"vw":12.187638},{"c":12.2,"h":12.4,"l":11.9057,"n":7105,"o":12.17,"t":"2025-06-30T04:00:00Z","v":461069,"vw":12.208879},{"c":12.47,"h":12.6299,"l":12,"n":6331,"o":12.34,"t":"2025-07-01T04:00:00Z","v":392871,"vw":12.374221},{"c":12.84,"h":13.2,"l":12.5,"n":5297,"o":12.645,"t":"2025-07-02T04:00:00Z","v":386359,"vw":12.841859},{"c":12.68,"h":12.85,"l":12.44,"n":2369,"o":12.68,"t":"2025-07-03T04:00:00Z","v":158955,"vw":12.585876},{"c":12.82,"h":12.9,"l":11.95,"n":3772,"o":12.57,"t":"2025-07-07T04:00:00Z","v":277682,"vw":12.583079},{"c":12.27,"h":12.9,"l":11.81,"n":5868,"o":12.9,"t":"2025-07-08T04:00:00Z","v":540367,"vw":12.25775},{"c":12.13,"h":12.27,"l":11.92,"n":3179,"o":12.27,"t":"2025-07-09T04:00:00Z","v":240702,"vw":12.138562},{"c":12.22,"h":12.45,"l":12.05,"n":2639,"o":12.24,"t":"2025-07-10T04:00:00Z","v":225444,"vw":12.250808},{"c":12.25,"h":12.57,"l":12.11,"n":3294,"o":12.3,"t":"2025-07-11T04:00:00Z","v":277769,"vw":12.314552},{"c":12.1,"h":12.66,"l":12,"n":2988,"o":12.29,"t":"2025-07-14T04:00:00Z","v":306263,"vw":12.211725},{"c":11.46,"h":12.1632,"l":11.29,"n":4899,"o":12.1,"t":"2025-07-15T04:00:00Z","v":419943,"vw":11.540975},{"c":11.18,"h":11.47,"l":11.005,"n":3922,"o":11.47,"t":"2025-07-16T04:00:00Z","v":277101,"vw":11.203874},{"c":11.26,"h":11.28,"l":10.9008,"n":5210,"o":11.1,"t":"2025-07-17T04:00:00Z","v":253249,"vw":11.124654},{"c":11.19,"h":11.4674,"l":11.1502,"n":3933,"o":11.45,"t":"2025-07-18T04:00:00Z","v":163753,"vw":11.280339},{"c":11.61,"h":11.75,"l":11.26,"n":3792,"o":11.26,"t":"2025-07-21T04:00:00Z","v":253957,"vw":11.558975},{"c":11.46,"h":11.7,"l":11.4,"n":2356,"o":11.67,"t":"2025-07-22T04:00:00Z","v":217760,"vw":11.531279},{"c":11.21,"h":11.56,"l":11.05,"n":2894,"o":11.45,"t":"2025-07-23T04:00:00Z","v":134866,"vw":11.237616},{"c":11.26,"h":11.4,"l":10.752,"n":2973,"o":11.1,"t":"2025-07-24T04:00:00Z","v":201820,"vw":11.154852},{"c":11.51,"h":11.6367,"l":11.0645,"n":3028,"o":11.25,"t":"2025-07-25T04:00:00Z","v":231428,"vw":11.441792},{"c":11.11,"h":11.4,"l":10.7,"n":4217,"o":11.4,"t":"2025-07-28T04:00:00Z","v":312045,"vw":10.914394},{"c":11.17,"h":11.35,"l":10.92,"n":2805,"o":11.11,"t":"2025-07-29T04:00:00Z","v":164764,"vw":11.135093},{"c":10.37,"h":11.1087,"l":10.16,"n":6185,"o":10.92,"t":"2025-07-30T04:00:00Z","v":452777,"vw":10.523451},{"c":10.22,"h":10.44,"l":10.13,"n":2950,"o":10.37,"t":"2025-07-31T04:00:00Z","v":223205,"vw":10.250781},{"c":10.37,"h":10.52,"l":10.09,"n":4047,"o":10.26,"t":"2025-08-01T04:00:00Z","v":236761,"vw":10.335266},{"c":11.25,"h":11.27,"l":10.5766,"n":5378,"o":10.63,"t":"2025-08-04T04:00:00Z","v":290772,"vw":11.037795},{"c":11.2,"h":11.44,"l":10.6,"n":4228,"o":11.25,"t":"2025-08-05T04:00:00Z","v":272282,"vw":11.147549},{"c":11.69,"h":11.76,"l":11.1801,"n":2336,"o":11.2,"t":"2025-08-06T04:00:00Z","v":198378,"vw":11.485029},{"c":11.72,"h":12.05,"l":11.4609,"n":3826,"o":11.8,"t":"2025-08-07T04:00:00Z","v":260320,"vw":11.757073},{"c":12.02,"h":12.4,"l":11.8301,"n":3292,"o":11.87,"t":"2025-08-08T04:00:00Z","v":264959,"vw":12.0631},{"c":12.29,"h":12.43,"l":11.8,"n":3952,"o":12.07,"t":"2025-08-11T04:00:00Z","v":225032,"vw":12.242011},{"c":12.46,"h":12.6635,"l":12.18,"n":4552,"o":12.4,"t":"2025-08-12T04:00:00Z","v":339507,"vw":12.422527},{"c":11.9,"h":12.33,"l":11.88,"n":3931,"o":12.33,"t":"2025-08-13T04:00:00Z","v":225362,"vw":12.069848},{"c":11.67,"h":12.07,"l":11.6004,"n":2076,"o":11.82,"t":"2025-08-14T04:00:00Z","v":121705,"vw":11.765475},{"c":11.34,"h":11.6,"l":11.2995,"n":1915,"o":11.6,"t":"2025-08-15T04:00:00Z","v":114559,"vw":11.416497},{"c":11.22,"h":11.45,"l":11.05,"n":2144,"o":11.4,"t":"2025-08-18T04:00:00Z","v":169590,"vw":11.184098},{"c":10.41,"h":11.24,"l":10.32,"n":3362,"o":11.22,"t":"2025-08-19T04:00:00Z","v":267054,"vw":10.625694},{"c":10.89,"h":10.94,"l":10.33,"n":3935,"o":10.5,"t":"2025-08-20T04:00:00Z","v":313293,"vw":10.671356},{"c":11.6,"h":11.92,"l":10.71,"n":5174,"o":10.89,"t":"2025-08-21T04:00:00Z","v":593228,"vw":11.384796},{"c":12.23,"h":12.6,"l":11.38,"n":5347,"o":11.46,"t":"2025-08-22T04:00:00Z","v":442447,"vw":12.259657},{"c":12,"h":12.3816,"l":11.91,"n":2368,"o":12.24,"t":"2025-08-25T04:00:00Z","v":120798,"vw":12.12871},{"c":13.13,"h":13.15,"l":12.185,"n":5822,"o":12.19,"t":"2025-08-26T04:00:00Z","v":403526,"vw":12.849889},{"c":13.34,"h":13.5999,"l":12.95,"n":5846,"o":13.13,"t":"2025-08-27T04:00:00Z","v":443973,"vw":13.287332},{"c":13.05,"h":13.49,"l":12.9116,"n":2829,"o":13.33,"t":"2025-08-28T04:00:00Z","v":153420,"vw":13.195379},{"c":13.13,"h":13.3238,"l":12.87,"n":2921,"o":13.1,"t":"2025-08-29T04:00:00Z","v":232650,"vw":13.112109},{"c":13.59,"h":13.66,"l":12.9338,"n":4557,"o":13.17,"t":"2025-09-02T04:00:00Z","v":318696,"vw":13.402482},{"c":13.09,"h":13.79,"l":12.96,"n":3360,"o":13.72,"t":"2025-09-03T04:00:00Z","v":215597,"vw":13.322591},{"c":12.31,"h":13.09,"l":12.25,"n":3763,"o":12.96,"t":"2025-09-04T04:00:00Z","v":259151,"vw":12.506545},{"c":12.47,"h":12.76,"l":12.39,"n":3131,"o":12.52,"t":"2025-09-05T04:00:00Z","v":224366,"vw":12.574763},{"c":12.78,"h":13.19,"l":12.675,"n":3953,"o":12.83,"t":"2025-09-08T04:00:00Z","v":250904,"vw":12.867001},{"c":12.86,"h":13,"l":12.47,"n":3229,"o":13,"t":"2025-09-09T04:00:00Z","v":203682,"vw":12.726215},{"c":14.11,"h":14.1381,"l":13,"n":4882,"o":13,"t":"2025-09-10T04:00:00Z","v":469319,"vw":13.68104},{"c":15.21,"h":15.61,"l":14.09,"n":6931,"o":14.16,"t":"2025-09-11T04:00:00Z","v":686718,"vw":14.890041},{"c":15.82,"h":16.36,"l":15.4,"n":6255,"o":15.46,"t":"2025-09-12T04:00:00Z","v":509802,"vw":15.883695},{"c":15.14,"h":16.0553,"l":15.09,"n":6246,"o":15.9,"t":"2025-09-15T04:00:00Z","v":405876,"vw":15.439282},{"c":14.89,"h":15.58,"l":14.55,"n":4961,"o":15.23,"t":"2025-09-16T04:00:00Z","v":275377,"vw":14.956571},{"c":15.01,"h":15.7,"l":14.76,"n":4803,"o":14.815,"t":"2025-09-17T04:00:00Z","v":331071,"vw":15.274762},{"c":15.82,"h":15.83,"l":14.92,"n":4654,"o":15.26,"t":"2025-09-18T04:00:00Z","v":343578,"vw":15.466205},{"c":15.93,"h":16.1682,"l":15.75,"n":4482,"o":15.79,"t":"2025-09-19T04:00:00Z","v":550872,"vw":15.943021},{"c":16.33,"h":16.57,"l":15.8301,"n":6533,"o":16.21,"t":"2025-09-22T04:00:00Z","v":553542,"vw":16.296736},{"c":15.97,"h":16.71,"l":15.91,"n":6290,"o":16.37,"t":"2025-09-23T04:00:00Z","v":332012,"vw":16.225352},{"c":15.12,"h":16.07,"l":15.09,"n":5670,"o":15.97,"t":"2025-09-24T04:00:00Z","v":396193,"vw":15.482592},{"c":15.6,"h":15.8045,"l":15.272,"n":5124,"o":15.44,"t":"2025-09-25T04:00:00Z","v":328084,"vw":15.543848},{"c":16.23,"h":16.49,"l":15.5592,"n":5752,"o":15.62,"t":"2025-09-26T04:00:00Z","v":344823,"vw":16.208471},{"c":15.82,"h":16.59,"l":15.79,"n":4570,"o":16.5,"t":"2025-09-29T04:00:00Z","v":314351,"vw":16.117824},{"c":16.48,"h":16.53,"l":15.5,"n":4300,"o":15.63,"t":"2025-09-30T04:00:00Z","v":262501,"vw":16.234619},{"c":17.01,"h":17.17,"l":16.6142,"n":6247,"o":16.7,"t":"2025-10-01T04:00:00Z","v":403768,"vw":17.002599},{"c":16.54,"h":17.181,"l":16.08,"n":6287,"o":17.1,"t":"2025-10-02T04:00:00Z","v":347351,"vw":16.530102},{"c":17.91,"h":18.1999,"l":16.5,"n":8310,"o":16.55,"t":"2025-10-03T04:00:00Z","v":557239,"vw":17.658438},{"c":18.27,"h":18.7299,"l":18.02,"n":6836,"o":18.31,"t":"2025-10-06T04:00:00Z","v":470379,"vw":18.408285},{"c":18.32,"h":18.9744,"l":18.1,"n":7247,"o":18.52,"t":"2025-10-07T04:00:00Z","v":389972,"vw":18.469105},{"c":18.61,"h":19.2,"l":18.15,"n":9257,"o":18.52,"t":"2025-10-08T04:00:00Z","v":548639,"vw":18.643518},{"c":17.28,"h":18.7,"l":17.15,"n":8064,"o":18.7,"t":"2025-10-09T04:00:00Z","v":568787,"vw":17.695314},{"c":17.6,"h":18.2999,"l":17.28,"n":6060,"o":17.3,"t":"2025-10-10T04:00:00Z","v":395452,"vw":17.809183},{"c":18.18,"h":18.82,"l":17.79,"n":6368,"o":18.36,"t":"2025-10-13T04:00:00Z","v":385362,"vw":18.238342},{"c":18.83,"h":18.98,"l":17.9,"n":5912,"o":18,"t":"2025-10-14T04:00:00Z","v":390918,"vw":18.626071},{"c":18.44,"h":19.05,"l":17.7,"n":5660,"o":18.93,"t":"2025-10-15T04:00:00Z","v":412267,"vw":18.39126},{"c":17.88,"h":18.335,"l":17.52,"n":7769,"o":18.3,"t":"2025-10-16T04:00:00Z","v":471762,"vw":17.900178},{"c":17.63,"h":17.7373,"l":16.67,"n":6837,"o":17.6,"t":"2025-10-17T04:00:00Z","v":495420,"vw":17.234621},{"c":19.02,"h":19.069,"l":17.765,"n":7761,"o":18,"t":"2025-10-20T04:00:00Z","v":580377,"vw":18.598415},{"c":17.46,"h":18.3,"l":16.95,"n":8910,"o":18.15,"t":"2025-10-21T04:00:00Z","v":551693,"vw":17.441207},{"c":17.94,"h":18.02,"l":17.1,"n":5806,"o":17.1,"t":"2025-10-22T04:00:00Z","v":328067,"vw":17.646419},{"c":17.18,"h":18.26,"l":17.14,"n":4788,"o":18.18,"t":"2025-10-23T04:00:00Z","v":327710,"vw":17.657399},{"c":16.71,"h":17.4299,"l":16.55,"n":5165,"o":17.3,"t":"2025-10-24T04:00:00Z","v":305367,"vw":16.893493},{"c":15.87,"h":16.5099,"l":15.4,"n":7221,"o":16.33,"t":"2025-10-27T04:00:00Z","v":494735,"vw":15.880796},{"c":15.48,"h":15.79,"l":15.241,"n":5328,"o":15.58,"t":"2025-10-28T04:00:00Z","v":273837,"vw":15.530384},{"c":15.37,"h":15.9999,"l":15.12,"n":4882,"o":15.98,"t":"2025-10-29T04:00:00Z","v":300497,"vw":15.466519},{"c":15.56,"h":15.82,"l":15.36,"n":3941,"o":15.37,"t":"2025-10-30T04:00:00Z","v":187224,"vw":15.583524},{"c":15.32,"h":15.62,"l":14.8501,"n":3732,"o":15.42,"t":"2025-10-31T04:00:00Z","v":255109,"vw":15.26},{"c":15.32,"h":15.42,"l":15,"n":5114,"o":15.31,"t":"2025-11-03T05:00:00Z","v":247381,"vw":15.229835},{"c":14.71,"h":15.1,"l":14.675,"n":3446,"o":14.98,"t":"2025-11-04T05:00:00Z","v":243613,"vw":14.824493},{"c":14.77,"h":14.85,"l":14.43,"n":3128,"o":14.85,"t":"2025-11-05T05:00:00Z","v":226351,"vw":14.653542},{"c":14.61,"h":15.17,"l":14.57,"n":3482,"o":14.96,"t":"2025-11-06T05:00:00Z","v":148128,"vw":14.754368},{"c":15.28,"h":15.31,"l":14.57,"n":3549,"o":14.65,"t":"2025-11-07T05:00:00Z","v":220571,"vw":14.921348},{"c":15.64,"h":16.025,"l":15.51,"n":4523,"o":15.67,"t":"2025-11-10T05:00:00Z","v":268295,"vw":15.816717},{"c":15.38,"h":15.9,"l":15.02,"n":3078,"o":15.9,"t":"2025-11-11T05:00:00Z","v":162499,"vw":15.440854},{"c":15.81,"h":16.01,"l":15.51,"n":4324,"o":15.66,"t":"2025-11-12T05:00:00Z","v":245378,"vw":15.808627},{"c":15.17,"h":15.9999,"l":15.08,"n":5206,"o":15.97,"t":"2025-11-13T05:00:00Z","v":223840,"vw":15.433815},{"c":14.89,"h":15.07,"l":14.52,"n":3543,"o":14.61,"t":"2025-11-14T05:00:00Z","v":149117,"vw":14.823217},{"c":14.79,"h":15.05,"l":14.52,"n":3180,"o":14.75,"t":"2025-11-17T05:00:00Z","v":152639,"vw":14.844771},{"c":15.48,"h":15.6452,"l":14.8122,"n":3651,"o":14.92,"t":"2025-11-18T05:00:00Z","v":264864,"vw":15.26592},{"c":15.48,"h":15.94,"l":15.22,"n":3149,"o":15.77,"t":"2025-11-19T05:00:00Z","v":180384,"vw":15.535086},{"c":14.55,"h":15.66,"l":14.53,"n":5077,"o":15.34,"t":"2025-11-20T05:00:00Z","v":258681,"vw":14.910535},{"c":14.78,"h":14.92,"l":14.22,"n":3303,"o":14.5,"t":"2025-11-21T05:00:00Z","v":210131,"vw":14.57355},{"c":15.72,"h":15.78,"l":14.6501,"n":2720,"o":14.67,"t":"2025-11-24T05:00:00Z","v":168091,"vw":15.400235},{"c":15.83,"h":15.97,"l":15.38,"n":2721,"o":15.7,"t":"2025-11-25T05:00:00Z","v":167360,"vw":15.730634},{"c":16.41,"h":16.44,"l":15.94,"n":3915,"o":16,"t":"2025-11-26T05:00:00Z","v":186264,"vw":16.256454},{"c":17.26,"h":17.44,"l":16.26,"n":2993,"o":16.48,"t":"2025-11-28T05:00:00Z","v":224839,"vw":17.090266},{"c":16.86,"h":17.435,"l":16.84,"n":2720,"o":17.33,"t":"2025-12-01T05:00:00Z","v":156881,"vw":17.163048},{"c":16.79,"h":17.02,"l":16.465,"n":2680,"o":16.78,"t":"2025-12-02T05:00:00Z","v":139498,"vw":16.722742},{"c":17.35,"h":17.35,"l":16.63,"n":3301,"o":16.85,"t":"2025-12-03T05:00:00Z","v":228292,"vw":17.123218},{"c":17.2,"h":17.45,"l":17.02,"n":2635,"o":17.27,"t":"2025-12-04T05:00:00Z","v":148306,"vw":17.235431},{"c":16.67,"h":17.44,"l":16.45,"n":4088,"o":17.25,"t":"2025-12-05T05:00:00Z","v":173878,"vw":16.924281},{"c":16.64,"h":16.8966,"l":16.46,"n":4018,"o":16.7,"t":"2025-12-08T05:00:00Z","v":184581,"vw":16.606094},{"c":17.1,"h":17.27,"l":16.72,"n":3924,"o":16.73,"t":"2025-12-09T05:00:00Z","v":269147,"vw":17.050496},{"c":16.975,"h":17.48,"l":16.64,"n":5988,"o":17.27,"t":"2025-12-10T05:00:00Z","v":342522,"vw":17.105198},{"c":16.93,"h":17.065,"l":16.21,"n":4582,"o":16.51,"t":"2025-12-11T05:00:00Z","v":289023,"vw":16.82658},{"c":17.43,"h":18.075,"l":16.97,"n":5575,"o":17.34,"t":"2025-12-12T05:00:00Z","v":407294,"vw":17.507253},{"c":16.91,"h":17.96,"l":16.6994,"n":5810,"o":17.8,"t":"2025-12-15T05:00:00Z","v":276665,"vw":17.075377},{"c":17.17,"h":17.54,"l":16.98,"n":4374,"o":16.98,"t":"2025-12-16T05:00:00Z","v":198900,"vw":17.215307},{"c":16.95,"h":18,"l":16.89,"n":4615,"o":17.26,"t":"2025-12-17T05:00:00Z","v":254335,"vw":17.435764},{"c":16.86,"h":17.25,"l":16.785,"n":4288,"o":17.01,"t":"2025-12-18T05:00:00Z","v":185428,"vw":16.956477},{"c":18.87,"h":18.95,"l":17,"n":5964,"o":17,"t":"2025-12-19T05:00:00Z","v":534690,"vw":18.445042},{"c":20.56,"h":20.66,"l":19.25,"n":7894,"o":19.425,"t":"2025-12-22T05:00:00Z","v":552636,"vw":20.235738},{"c":21.66,"h":23.44,"l":19.1,"n":16114,"o":19.3,"t":"2025-12-23T05:00:00Z","v":1336997,"vw":22.068607},{"c":22.47,"h":22.58,"l":21.3317,"n":4618,"o":21.95,"t":"2025-12-24T05:00:00Z","v":302375,"vw":22.032912},{"c":22.54,"h":23.13,"l":21.89,"n":5678,"o":22.65,"t":"2025-12-26T05:00:00Z","v":336380,"vw":22.429884},{"c":20.26,"h":21.81,"l":19.9,"n":10513,"o":21.81,"t":"2025-12-29T05:00:00Z","v":557108,"vw":20.514831},{"c":19.62,"h":20.8945,"l":19.27,"n":6831,"o":20.61,"t":"2025-12-30T05:00:00Z","v":391051,"vw":19.664953},{"c":19.41,"h":19.9225,"l":19.145,"n":4749,"o":19.5,"t":"2025-12-31T05:00:00Z","v":383819,"vw":19.482563},{"c":18.48,"h":19.823,"l":18.24,"n":6587,"o":19.64,"t":"2026-01-02T05:00:00Z","v":387374,"vw":18.734979},{"c":18.93,"h":19.7099,"l":18.8,"n":5330,"o":19.055,"t":"2026-01-05T05:00:00Z","v":368072,"vw":19.171101},{"c":19.81,"h":20.11,"l":18.76,"n":6241,"o":19.21,"t":"2026-01-06T05:00:00Z","v":449052,"vw":19.349221},{"c":20.24,"h":20.41,"l":19.38,"n":4997,"o":19.79,"t":"2026-01-07T05:00:00Z","v":390079,"vw":20.074593},{"c":20.68,"h":20.94,"l":19.51,"n":4795,"o":20,"t":"2026-01-08T05:00:00Z","v":318500,"vw":20.334319},{"c":19.65,"h":20.91,"l":19.64,"n":3991,"o":20.82,"t":"2026-01-09T05:00:00Z","v":282857,"vw":20.223253},{"c":20.27,"h":20.58,"l":20.06,"n":4034,"o":20.06,"t":"2026-01-12T05:00:00Z","v":280732,"vw":20.321986},{"c":19.72,"h":20.49,"l":19.5,"n":4169,"o":20.48,"t":"2026-01-13T05:00:00Z","v":286440,"vw":19.795626},{"c":20.26,"h":20.31,"l":19.3,"n":5342,"o":19.73,"t":"2026-01-14T05:00:00Z","v":323741,"vw":19.843911},{"c":20.05,"h":20.6,"l":19.71,"n":3566,"o":20.1,"t":"2026-01-15T05:00:00Z","v":191869,"vw":20.161475},{"c":19.56,"h":19.9,"l":18.91,"n":4051,"o":19.9,"t":"2026-01-16T05:00:00Z","v":242077,"vw":19.480757},{"c":20.13,"h":20.72,"l":19.81,"n":5235,"o":19.83,"t":"2026-01-20T05:00:00Z","v":387687,"vw":20.21692},{"c":19.24,"h":20.57,"l":19.01,"n":5893,"o":20.5,"t":"2026-01-21T05:00:00Z","v":365208,"vw":19.540487},{"c":20.59,"h":20.87,"l":19.22,"n":5895,"o":19.22,"t":"2026-01-22T05:00:00Z","v":519123,"vw":20.355908},{"c":22.6,"h":22.82,"l":20.84,"n":8418,"o":20.99,"t":"2026-01-23T05:00:00Z","v":669789,"vw":22.12389},{"c":21.48,"h":23.75,"l":21.18,"n":11285,"o":23.67,"t":"2026-01-26T05:00:00Z","v":808675,"vw":22.032527},{"c":21.57,"h":21.91,"l":20.74,"n":4942,"o":21.49,"t":"2026-01-27T05:00:00Z","v":300643,"vw":21.326888},{"c":20.26,"h":22.35,"l":19.73,"n":8395,"o":21.87,"t":"2026-01-28T05:00:00Z","v":572906,"vw":20.676389},{"c":19.92,"h":20.4999,"l":19.3001,"n":6367,"o":20.36,"t":"2026-01-29T05:00:00Z","v":401554,"vw":19.971615},{"c":17.34,"h":19.25,"l":17.205,"n":10017,"o":19,"t":"2026-01-30T05:00:00Z","v":753691,"vw":18.127631},{"c":16.99,"h":17.87,"l":16.88,"n":7913,"o":17.5,"t":"2026-02-02T05:00:00Z","v":452352,"vw":17.234341},{"c":17.69,"h":18,"l":17,"n":6247,"o":17.83,"t":"2026-02-03T05:00:00Z","v":392046,"vw":17.442048},{"c":17.38,"h":18.07,"l":16.9,"n":5219,"o":18.07,"t":"2026-02-04T05:00:00Z","v":296863,"vw":17.344127},{"c":16.12,"h":17.06,"l":15.91,"n":7954,"o":16.53,"t":"2026-02-05T05:00:00Z","v":707443,"vw":16.45453},{"c":17,"h":17.05,"l":16.3,"n":4810,"o":16.5,"t":"2026-02-06T05:00:00Z","v":355331,"vw":16.811727},{"c":17.6,"h":17.75,"l":17,"n":4582,"o":17.17,"t":"2026-02-09T05:00:00Z","v":284395,"vw":17.38816},{"c":17.31,"h":17.72,"l":17.27,"n":3423,"o":17.53,"t":"2026-02-10T05:00:00Z","v":186258,"vw":17.520258},{"c":17.08,"h":17.85,"l":16.71,"n":3983,"o":17.75,"t":"2026-02-11T05:00:00Z","v":225989,"vw":17.14553},{"c":15.61,"h":17,"l":15.56,"n":4104,"o":17,"t":"2026-02-12T05:00:00Z","v":295075,"vw":16.202562},{"c":16.15,"h":16.41,"l":15.75,"n":4039,"o":15.81,"t":"2026-02-13T05:00:00Z","v":242077,"vw":16.120503},{"c":16.08,"h":16.13,"l":15.15,"n":3664,"o":15.77,"t":"2026-02-17T05:00:00Z","v":250655,"vw":15.639595},{"c":16.2,"h":16.615,"l":16.05,"n":3520,"o":16.35,"t":"2026-02-18T05:00:00Z","v":249495,"vw":16.337274},{"c":17.32,"h":17.4145,"l":16.1028,"n":5043,"o":16.2,"t":"2026-02-19T05:00:00Z","v":336504,"vw":17.003131},{"c":17.8,"h":17.84,"l":16.98,"n":4422,"o":17.22,"t":"2026-02-20T05:00:00Z","v":257714,"vw":17.455238},{"c":18.51,"h":19.25,"l":17.8,"n":5749,"o":17.93,"t":"2026-02-23T05:00:00Z","v":381507,"vw":18.635059},{"c":17.95,"h":18.2,"l":17.5,"n":4566,"o":18.1,"t":"2026-02-24T05:00:00Z","v":306454,"vw":17.761972},{"c":18.51,"h":18.84,"l":18.05,"n":5003,"o":18.27,"t":"2026-02-25T05:00:00Z","v":299003,"vw":18.406207},{"c":19.47,"h":19.845,"l":18.24,"n":6498,"o":18.51,"t":"2026-02-26T05:00:00Z","v":439752,"vw":19.274192},{"c":21.7,"h":21.74,"l":19.68,"n":8354,"o":19.95,"t":"2026-02-27T05:00:00Z","v":658493,"vw":20.786772},{"c":20.38,"h":22.03,"l":19.86,"n":8076,"o":21.99,"t":"2026-03-02T05:00:00Z","v":466111,"vw":20.616284},{"c":18.84,"h":19.485,"l":18.24,"n":4986,"o":19.257,"t":"2026-03-03T05:00:00Z","v":300011,"vw":18.748405},{"c":18.71,"h":19.4099,"l":18.5076,"n":2992,"o":19.15,"t":"2026-03-04T05:00:00Z","v":149442,"vw":18.896964},{"c":18.07,"h":18.51,"l":17.696,"n":3411,"o":18.4,"t":"2026-03-05T05:00:00Z","v":214236,"vw":18.064549},{"c":17.49,"h":18,"l":17.21,"n":4700,"o":17.7,"t":"2026-03-06T05:00:00Z","v":277841,"vw":17.492411},{"c":17.57,"h":17.81,"l":16.3,"n":3730,"o":17.01,"t":"2026-03-09T04:00:00Z","v":183879,"vw":16.96024},{"c":17.94,"h":18.4999,"l":17.74,"n":3690,"o":17.8,"t":"2026-03-10T04:00:00Z","v":189014,"vw":18.098064},{"c":18.03,"h":18.03,"l":17.2,"n":2802,"o":17.72,"t":"2026-03-11T04:00:00Z","v":142310,"vw":17.702974},{"c":17.74,"h":18.1,"l":17.35,"n":3445,"o":17.785,"t":"2026-03-12T04:00:00Z","v":200619,"vw":17.819882},{"c":16.72,"h":17.72,"l":16.5401,"n":4213,"o":17.67,"t":"2026-03-13T04:00:00Z","v":262131,"vw":16.881491},{"c":17.41,"h":17.8591,"l":16.85,"n":5821,"o":16.91,"t":"2026-03-16T04:00:00Z","v":385272,"vw":17.263935},{"c":16.52,"h":17.57,"l":16.15,"n":4377,"o":17.27,"t":"2026-03-17T04:00:00Z","v":275235,"vw":16.592596},{"c":15.4,"h":16.32,"l":15.4,"n":6147,"o":16.32,"t":"2026-03-18T04:00:00Z","v":350677,"vw":15.687827},{"c":14.68,"h":15.3,"l":14.39,"n":6468,"o":15.3,"t":"2026-03-19T04:00:00Z","v":498573,"vw":14.733716},{"c":14.11,"h":14.76,"l":14,"n":5075,"o":14.74,"t":"2026-03-20T04:00:00Z","v":905084,"vw":14.168248},{"c":14.42,"h":14.53,"l":13.9001,"n":5504,"o":13.99,"t":"2026-03-23T04:00:00Z","v":307531,"vw":14.340202},{"c":14.29,"h":14.51,"l":13.83,"n":3945,"o":14.22,"t":"2026-03-24T04:00:00Z","v":262306,"vw":14.190366},{"c":14.36,"h":14.98,"l":14.1112,"n":4173,"o":14.83,"t":"2026-03-25T04:00:00Z","v":321949,"vw":14.454272},{"c":13.77,"h":14.16,"l":13.57,"n":4007,"o":13.97,"t":"2026-03-26T04:00:00Z","v":208659,"vw":13.804695},{"c":14.16,"h":14.2799,"l":13.6,"n":4696,"o":13.77,"t":"2026-03-27T04:00:00Z","v":254223,"vw":14.014727},{"c":14,"h":14.41,"l":13.85,"n":5089,"o":14.3,"t":"2026-03-30T04:00:00Z","v":263998,"vw":14.099627},{"c":15.19,"h":15.42,"l":14.52,"n":8596,"o":14.53,"t":"2026-03-31T04:00:00Z","v":571405,"vw":15.026269},{"c":15.8,"h":16.1,"l":15.5,"n":4979,"o":15.64,"t":"2026-04-01T04:00:00Z","v":295053,"vw":15.854608},{"c":15.84,"h":16.28,"l":15.05,"n":5333,"o":15.38,"t":"2026-04-02T04:00:00Z","v":257476,"vw":15.834545},{"c":15.42,"h":16.0747,"l":15.41,"n":5337,"o":15.81,"t":"2026-04-06T04:00:00Z","v":287298,"vw":15.689194},{"c":14.19,"h":15.385,"l":13.89,"n":5967,"o":15.38,"t":"2026-04-07T04:00:00Z","v":448329,"vw":14.2414},{"c":14.75,"h":15.095,"l":14.02,"n":5912,"o":14.92,"t":"2026-04-08T04:00:00Z","v":397321,"vw":14.530945},{"c":14.9,"h":15.01,"l":14.69,"n":3008,"o":14.69,"t":"2026-04-09T04:00:00Z","v":165619,"vw":14.860156},{"c":14.95,"h":15.31,"l":14.845,"n":2444,"o":14.89,"t":"2026-04-10T04:00:00Z","v":202553,"vw":15.038375},{"c":15.42,"h":15.61,"l":15.05,"n":5310,"o":15.33,"t":"2026-04-13T04:00:00Z","v":373842,"vw":15.408474},{"c":16.55,"h":16.58,"l":15.75,"n":3983,"o":15.79,"t":"2026-04-14T04:00:00Z","v":363000,"vw":16.259},{"c":16.89,"h":17.265,"l":16.55,"n":5298,"o":16.6,"t":"2026-04-15T04:00:00Z","v":340446,"vw":16.945465},{"c":16.77,"h":17.2,"l":16.71,"n":3960,"o":16.99,"t":"2026-04-16T04:00:00Z","v":229907,"vw":16.861047},{"c":17.68,"h":17.89,"l":17.05,"n":4460,"o":17.05,"t":"2026-04-17T04:00:00Z","v":305036,"vw":17.623072},{"c":17.1,"h":17.49,"l":16.94,"n":4107,"o":17.21,"t":"2026-04-20T04:00:00Z","v":169496,"vw":17.117316},{"c":16.09,"h":17.1599,"l":16.06,"n":4325,"o":16.91,"t":"2026-04-21T04:00:00Z","v":229015,"vw":16.484769},{"c":16.71,"h":16.73,"l":16.2966,"n":3156,"o":16.5,"t":"2026-04-22T04:00:00Z","v":158231,"vw":16.523138},{"c":16.37,"h":16.79,"l":16.0251,"n":3703,"o":16.51,"t":"2026-04-23T04:00:00Z","v":142507,"vw":16.387835},{"c":16.2,"h":16.51,"l":16.05,"n":2559,"o":16.23,"t":"2026-04-24T04:00:00Z","v":134424,"vw":16.245143},{"c":16.17,"h":16.44,"l":16,"n":2497,"o":16.04,"t":"2026-04-27T04:00:00Z","v":124672,"vw":16.198458},{"c":16.17,"h":16.32,"l":15.8,"n":5041,"o":16,"t":"2026-04-28T04:00:00Z","v":179052,"vw":16.091653},{"c":15.88,"h":16.02,"l":15.1301,"n":6230,"o":16.02,"t":"2026-04-29T04:00:00Z","v":298901,"vw":15.734133},{"c":16.42,"h":16.66,"l":15.93,"n":4877,"o":15.93,"t":"2026-04-30T04:00:00Z","v":241475,"vw":16.352805},{"c":16.46,"h":16.98,"l":16.1867,"n":3475,"o":16.5,"t":"2026-05-01T04:00:00Z","v":159054,"vw":16.621487},{"c":15.95,"h":16.55,"l":15.9,"n":3256,"o":16.23,"t":"2026-05-04T04:00:00Z","v":124508,"vw":16.111548},{"c":16.03,"h":16.46,"l":16,"n":2811,"o":16.11,"t":"2026-05-05T04:00:00Z","v":118583,"vw":16.158803},{"c":17.23,"h":17.51,"l":16.72,"n":4188,"o":16.72,"t":"2026-05-06T04:00:00Z","v":216474,"vw":17.239956},{"c":16.59,"h":17.67,"l":16.5,"n":3889,"o":17.34,"t":"2026-05-07T04:00:00Z","v":207163,"vw":17.148236},{"c":16.99,"h":17.15,"l":16.67,"n":3218,"o":16.78,"t":"2026-05-08T04:00:00Z","v":124760,"vw":16.901139},{"c":17.78,"h":18.24,"l":17.12,"n":3807,"o":17.12,"t":"2026-05-11T04:00:00Z","v":257598,"vw":17.786889},{"c":17.69,"h":17.84,"l":16.97,"n":3273,"o":17.45,"t":"2026-05-12T04:00:00Z","v":208576,"vw":17.349297},{"c":17.72,"h":18.0725,"l":17.25,"n":3264,"o":17.64,"t":"2026-05-13T04:00:00Z","v":153585,"vw":17.713435},{"c":16.97,"h":17.7,"l":16.94,"n":3115,"o":17.7,"t":"2026-05-14T04:00:00Z","v":135345,"vw":17.189533},{"c":15.89,"h":16.51,"l":15.54,"n":4104,"o":16.51,"t":"2026-05-15T04:00:00Z","v":189952,"vw":15.933384},{"c":15.43,"h":16.03,"l":15.27,"n":4614,"o":15.89,"t":"2026-05-18T04:00:00Z","v":170059,"vw":15.542763},{"c":14.74,"h":15.25,"l":14.71,"n":4641,"o":15.25,"t":"2026-05-19T04:00:00Z","v":209743,"vw":14.872205},{"c":15.48,"h":15.7045,"l":14.755,"n":5591,"o":14.82,"t":"2026-05-20T04:00:00Z","v":248881,"vw":15.331371},{"c":15.24,"h":15.67,"l":15.1201,"n":3042,"o":15.48,"t":"2026-05-21T04:00:00Z","v":144858,"vw":15.323657},{"c":15.48,"h":15.73,"l":15.3,"n":2577,"o":15.32,"t":"2026-05-22T04:00:00Z","v":112885,"vw":15.470292},{"c":16.02,"h":16.02,"l":15.66,"n":3140,"o":15.82,"t":"2026-05-26T04:00:00Z","v":125743,"vw":15.895314},{"c":15.36,"h":15.79,"l":15.23,"n":3657,"o":15.7,"t":"2026-05-27T04:00:00Z","v":153212,"vw":15.45916},{"c":15.68,"h":15.8338,"l":14.91,"n":3240,"o":15.2,"t":"2026-05-28T04:00:00Z","v":107255,"vw":15.463737},{"c":16.14,"h":16.41,"l":15.52,"n":5194,"o":15.71,"t":"2026-05-29T04:00:00Z","v":339811,"vw":16.097374},{"c":15.8,"h":16.065,"l":15.26,"n":4455,"o":15.92,"t":"2026-06-01T04:00:00Z","v":258524,"vw":15.731926},{"c":15.81,"h":16.2,"l":15.5,"n":4340,"o":15.78,"t":"2026-06-02T04:00:00Z","v":219240,"vw":15.798864},{"c":15.41,"h":15.77,"l":15.2,"n":3452,"o":15.62,"t":"2026-06-03T04:00:00Z","v":142419,"vw":15.423899},{"c":15.67,"h":16.02,"l":15.5,"n":2576,"o":15.5,"t":"2026-06-04T04:00:00Z","v":122254,"vw":15.74776},{"c":13.76,"h":15.66,"l":13.75,"n":7827,"o":15.57,"t":"2026-06-05T04:00:00Z","v":473299,"vw":14.197502},{"c":13.95,"h":14.25,"l":13.77,"n":4549,"o":14,"t":"2026-06-08T04:00:00Z","v":216125,"vw":14.008644},{"c":14.77,"h":14.93,"l":13.49,"n":6172,"o":14.22,"t":"2026-06-09T04:00:00Z","v":430016,"vw":14.38134},{"c":14.52,"h":14.97,"l":14.18,"n":6590,"o":14.35,"t":"2026-06-10T04:00:00Z","v":451287,"vw":14.594784},{"c":15.23,"h":15.285,"l":14.43,"n":6385,"o":14.52,"t":"2026-06-11T04:00:00Z","v":400699,"vw":14.838453},{"c":15.36,"h":15.71,"l":15.185,"n":4941,"o":15.28,"t":"2026-06-12T04:00:00Z","v":332863,"vw":15.469247},{"c":16.12,"h":16.6999,"l":16.065,"n":4098,"o":16.07,"t":"2026-06-15T04:00:00Z","v":283792,"vw":16.309577},{"c":16.14,"h":16.36,"l":16,"n":3063,"o":16.28,"t":"2026-06-16T04:00:00Z","v":178679,"vw":16.177249},{"c":16.15,"h":16.83,"l":16.05,"n":4543,"o":16.05,"t":"2026-06-17T04:00:00Z","v":282918,"vw":16.48529},{"c":15.85,"h":16.535,"l":15.65,"n":3108,"o":16.24,"t":"2026-06-18T04:00:00Z","v":249644,"vw":15.932066},{"c":15.66,"h":15.81,"l":15.32,"n":3356,"o":15.68,"t":"2026-06-22T04:00:00Z","v":177270,"vw":15.556259},{"c":15.18,"h":15.7999,"l":15.03,"n":4216,"o":15.1,"t":"2026-06-23T04:00:00Z","v":185202,"vw":15.376147},{"c":14.42,"h":15.075,"l":14.08,"n":5716,"o":14.96,"t":"2026-06-24T04:00:00Z","v":350766,"vw":14.411765},{"c":14.45,"h":14.6696,"l":14.32,"n":3749,"o":14.52,"t":"2026-06-25T04:00:00Z","v":163596,"vw":14.461501},{"c":15.07,"h":15.29,"l":14.46,"n":5205,"o":14.46,"t":"2026-06-26T04:00:00Z","v":585751,"vw":15.035423},{"c":14.99,"h":15.05,"l":14.43,"n":4806,"o":14.82,"t":"2026-06-29T04:00:00Z","v":281313,"vw":14.71574},{"c":15.33,"h":15.55,"l":14.75,"n":5032,"o":14.94,"t":"2026-06-30T04:00:00Z","v":225582,"vw":15.212269},{"c":15.68,"h":16.16,"l":15.28,"n":4277,"o":15.31,"t":"2026-07-01T04:00:00Z","v":254867,"vw":15.764196},{"c":16.49,"h":16.78,"l":16.14,"n":5109,"o":16.22,"t":"2026-07-02T04:00:00Z","v":308014,"vw":16.474915},{"c":16.59,"h":16.97,"l":16.49,"n":4075,"o":16.55,"t":"2026-07-06T04:00:00Z","v":252718,"vw":16.653647},{"c":15.77,"h":16.77,"l":15.65,"n":4625,"o":16.56,"t":"2026-07-07T04:00:00Z","v":250339,"vw":16.066864},{"c":14.785,"h":15.36,"l":14.52,"n":4791,"o":15.35,"t":"2026-07-08T04:00:00Z","v":330092,"vw":14.803988},{"c":15.15,"h":15.23,"l":14.87,"n":3059,"o":14.87,"t":"2026-07-09T04:00:00Z","v":157833,"vw":15.110978},{"c":14.99,"h":15.24,"l":14.83,"n":2330,"o":15.15,"t":"2026-07-10T04:00:00Z","v":100856,"vw":14.979298},{"c":14.79,"h":15.04,"l":14.61,"n":4385,"o":14.88,"t":"2026-07-13T04:00:00Z","v":193342,"vw":14.787696},{"c":15.34,"h":15.59,"l":15.14,"n":2976,"o":15.14,"t":"2026-07-14T04:00:00Z","v":119544,"vw":15.387778},{"c":15.16,"h":15.38,"l":14.71,"n":4558,"o":15.33,"t":"2026-07-15T04:00:00Z","v":280212,"vw":15.045753},{"c":14.19,"h":14.97,"l":14.09,"n":7269,"o":14.97,"t":"2026-07-16T04:00:00Z","v":272807,"vw":14.29827},{"c":14.25,"h":14.4,"l":13.79,"n":4491,"o":14,"t":"2026-07-17T04:00:00Z","v":226825,"vw":14.173683},{"c":14.12,"h":14.465,"l":13.98,"n":3359,"o":14.26,"t":"2026-07-20T04:00:00Z","v":167090,"vw":14.152631},{"c":14.13,"h":14.545,"l":14.13,"n":3555,"o":14.34,"t":"2026-07-21T04:00:00Z","v":166235,"vw":14.331912},{"c":14.06,"h":14.7,"l":13.905,"n":4334,"o":14.31,"t":"2026-07-22T04:00:00Z","v":345582,"vw":14.18783},{"c":13.38,"h":14.13,"l":13.3,"n":4407,"o":14.06,"t":"2026-07-23T04:00:00Z","v":273860,"vw":13.53763},{"c":13.34,"h":13.48,"l":12.75,"n":5187,"o":13.43,"t":"2026-07-24T04:00:00Z","v":282110,"vw":13.184274},{"c":13.37,"h":13.65,"l":12.94,"n":4185,"o":13.63,"t":"2026-07-27T04:00:00Z","v":276528,"vw":13.322286},{"c":12.65,"h":13.21,"l":12.5301,"n":4481,"o":13.21,"t":"2026-07-28T04:00:00Z","v":207078,"vw":12.739054},{"c":12.92,"h":13.35,"l":12.225,"n":5367,"o":12.7,"t":"2026-07-29T04:00:00Z","v":285137,"vw":12.78551},{"c":13.52,"h":13.615,"l":12.855,"n":4690,"o":13.09,"t":"2026-07-30T04:00:00Z","v":228648,"vw":13.454462},{"c":12.98,"h":13.465,"l":12.81,"n":3778,"o":13.37,"t":"2026-07-31T04:00:00Z","v":175487,"vw":12.994686},{"c":13.97,"h":14,"l":13.13,"n":3344,"o":13.24,"t":"2026-08-03T04:00:00Z","v":214529,"vw":13.648084},{"c":14.38,"h":14.73,"l":14.1564,"n":5132,"o":14.28,"t":"2026-08-04T04:00:00Z","v":364486,"vw":14.470228},{"c":15.01,"h":15.27,"l":14.51,"n":5521,"o":14.6,"t":"2026-08-05T04:00:00Z","v":297547,"vw":14.972313},{"c":15.04,"h":15.47,"l":14.78,"n":5224,"o":14.91,"t":"2026-08-06T04:00:00Z","v":250090,"vw":15.158056},{"c":15.62,"h":15.88,"l":15.42,"n":3493,"o":15.65,"t":"2026-08-07T04:00:00Z","v":204387,"vw":15.624261},{"c":15.23,"h":15.715,"l":15.21,"n":4185,"o":15.62,"t":"2026-08-10T04:00:00Z","v":271084,"vw":15.412915},{"c":15.24,"h":15.495,"l":14.75,"n":3677,"o":15.2,"t":"2026-08-11T04:00:00Z","v":230564,"vw":15.105798},{"c":15.26,"h":15.59,"l":15.22,"n":4851,"o":15.43,"t":"2026-08-12T04:00:00Z","v":338242,"vw":15.397906},{"c":15.06,"h":15.24,"l":14.89,"n":3529,"o":15.04,"t":"2026-08-13T04:00:00Z","v":165341,"vw":15.052513},{"c":14.85,"h":15.41,"l":14.715,"n":2944,"o":15.07,"t":"2026-08-14T04:00:00Z","v":138106,"vw":14.96219},{"c":14.87,"h":14.98,"l":14.67,"n":2622,"o":14.88,"t":"2026-08-17T04:00:00Z","v":143007,"vw":14.853127},{"c":14.61,"h":14.7803,"l":14.47,"n":3137,"o":14.58,"t":"2026-08-18T04:00:00Z","v":140138,"vw":14.603189},{"c":15.66,"h":15.75,"l":15.01,"n":5253,"o":15.01,"t":"2026-08-19T04:00:00Z","v":373479,"vw":15.554902},{"c":16.58,"h":17.18,"l":15.8,"n":6345,"o":15.81,"t":"2026-08-20T04:00:00Z","v":375474,"vw":16.581519},{"c":16.38,"h":16.9,"l":16.02,"n":4212,"o":16.9,"t":"2026-08-21T04:00:00Z","v":222317,"vw":16.388706},{"c":16.11,"h":16.75,"l":15.92,"n":4056,"o":16.58,"t":"2026-08-24T04:00:00Z","v":234970,"vw":16.243221},{"c":16.24,"h":16.36,"l":15.91,"n":2308,"o":16.05,"t":"2026-08-25T04:00:00Z","v":114051,"vw":16.181378},{"c":16.25,"h":16.5675,"l":16.12,"n":3229,"o":16.24,"t":"2026-08-26T04:00:00Z","v":116466,"vw":16.289122},{"c":16.49,"h":16.62,"l":16.19,"n":2895,"o":16.19,"t":"2026-08-27T04:00:00Z","v":136114,"vw":16.439076},{"c":15.95,"h":17.26,"l":15.86,"n":5145,"o":16.72,"t":"2026-08-28T04:00:00Z","v":304023,"vw":16.372327},{"c":15.81,"h":16.03,"l":15.41,"n":3525,"o":15.93,"t":"2026-08-31T04:00:00Z","v":161829,"vw":15.759206},{"c":15.13,"h":15.79,"l":15.05,"n":3998,"o":15.5,"t":"2026-09-01T04:00:00Z","v":208246,"vw":15.273283},{"c":16.12,"h":16.15,"l":15.225,"n":3686,"o":15.27,"t":"2026-09-02T04:00:00Z","v":172124,"vw":15.77962},{"c":16.47,"h":16.6115,"l":16.08,"n":3066,"o":16.5,"t":"2026-09-03T04:00:00Z","v":144215,"vw":16.391113},{"c":16.15,"h":16.45,"l":16.0844,"n":2674,"o":16.12,"t":"2026-09-04T04:00:00Z","v":104884,"vw":16.248379},{"c":15.88,"h":16.405,"l":15.82,"n":2346,"o":16.13,"t":"2026-09-08T04:00:00Z","v":89977,"vw":16.002718},{"c":15.75,"h":16.25,"l":15.72,"n":2658,"o":15.99,"t":"2026-09-09T04:00:00Z","v":103068,"vw":15.905358},{"c":15.07,"h":15.525,"l":15.05,"n":2442,"o":15.51,"t":"2026-09-10T04:00:00Z","v":110514,"vw":15.198418},{"c":15.2,"h":15.47,"l":15.135,"n":2922,"o":15.33,"t":"2026-09-11T04:00:00Z","v":122506,"vw":15.264702},{"c":15.15,"h":15.35,"l":14.61,"n":3427,"o":15.11,"t":"2026-09-14T04:00:00Z","v":201192,"vw":14.998973},{"c":14.93,"h":15.12,"l":14.36,"n":4683,"o":15.12,"t":"2026-09-15T04:00:00Z","v":177532,"vw":14.68993},{"c":15.01,"h":15.35,"l":14.62,"n":3281,"o":15.09,"t":"2026-09-16T04:00:00Z","v":228441,"vw":14.934958},{"c":15.23,"h":15.47,"l":15.14,"n":2995,"o":15.41,"t":"2026-09-17T04:00:00Z","v":143856,"vw":15.268195},{"c":15.41,"h":15.4906,"l":15.0501,"n":2854,"o":15.4,"t":"2026-09-18T04:00:00Z","v":179364,"vw":15.37745},{"c":15.59,"h":15.67,"l":15.27,"n":2751,"o":15.42,"t":"2026-09-21T04:00:00Z","v":176612,"vw":15.469999},{"c":16.15,"h":16.355,"l":15.48,"n":2778,"o":15.6,"t":"2026-09-22T04:00:00Z","v":212116,"vw":15.98454},{"c":15.65,"h":15.81,"l":15.3912,"n":2607,"o":15.77,"t":"2026-09-23T04:00:00Z","v":166489,"vw":15.608419},{"c":15.56,"h":15.6555,"l":15.3,"n":2692,"o":15.49,"t":"2026-09-24T04:00:00Z","v":138325,"vw":15.478388},{"c":15.59,"h":15.66,"l":15.19,"n":3506,"o":15.65,"t":"2026-09-25T04:00:00Z","v":127111,"vw":15.520443},{"c":14.8,"h":15.18,"l":14.755,"n":3249,"o":15.05,"t":"2026-09-28T04:00:00Z","v":175606,"vw":14.860169},{"c":14.75,"h":15.1,"l":14.63,"n":3438,"o":14.81,"t":"2026-09-29T04:00:00Z","v":133813,"vw":14.760644},{"c":14.86,"h":15.225,"l":14.6762,"n":2617,"o":14.82,"t":"2026-09-30T04:00:00Z","v":134161,"vw":14.879345},{"c":14.65,"h":15,"l":14.64,"n":2280,"o":14.84,"t":"2026-10-01T04:00:00Z","v":97126,"vw":14.780167},{"c":14.47,"h":14.91,"l":14.24,"n":3019,"o":14.91,"t":"2026-10-02T04:00:00Z","v":136942,"vw":14.500878},{"c":14.28,"h":14.66,"l":14.13,"n":3205,"o":14.55,"t":"2026-10-05T04:00:00Z","v":154496,"vw":14.288148},{"c":14.3,"h":14.6,"l":14,"n":2074,"o":14.27,"t":"2026-10-06T04:00:00Z","v":100270,"vw":14.279362},{"c":13.74,"h":14.13,"l":13.635,"n":2432,"o":14,"t":"2026-10-07T04:00:00Z","v":144252,"vw":13.838943},{"c":13.89,"h":13.97,"l":13.62,"n":2565,"o":13.63,"t":"2026-10-08T04:00:00Z","v":118178,"vw":13.844677},{"c":13.77,"h":14.12,"l":13.75,"n":2588,"o":14.06,"t":"2026-10-09T04:00:00Z","v":96628,"vw":13.864434},{"c":13.9,"h":13.99,"l":13.51,"n":3044,"o":13.7,"t":"2026-10-12T04:00:00Z","v":177631,"vw":13.77503},{"c":13.32,"h":14.05,"l":13.31,"n":4046,"o":13.93,"t":"2026-10-13T04:00:00Z","v":187787,"vw":13.529123},{"c":11.94,"h":13.1372,"l":11.65,"n":6223,"o":13.13,"t":"2026-10-14T04:00:00Z","v":347437,"vw":12.047397},{"c":12.11,"h":12.23,"l":11.7,"n":4532,"o":12.02,"t":"2026-10-15T04:00:00Z","v":220756,"vw":12.000225},{"c":11.84,"h":12.39,"l":11.7501,"n":2664,"o":12.1,"t":"2026-10-16T04:00:00Z","v":137010,"vw":11.995577},{"c":11.2,"h":11.98,"l":11.16,"n":3854,"o":11.98,"t":"2026-10-19T04:00:00Z","v":190773,"vw":11.411307},{"c":11.24,"h":11.52,"l":10.86,"n":3806,"o":11.13,"t":"2026-10-20T04:00:00Z","v":268891,"vw":11.248447},{"c":11.21,"h":11.4635,"l":11.11,"n":2782,"o":11.41,"t":"2026-10-21T04:00:00Z","v":171833,"vw":11.270266},{"c":11.08,"h":11.205,"l":10.76,"n":2657,"o":10.88,"t":"2026-10-22T04:00:00Z","v":175272,"vw":11.01372}],"volatilityBars":[{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-09-21T08:00:00Z","v":2400,"vw":15.55},{"c":15.1182,"h":15.1182,"l":15.1182,"n":1,"o":15.1182,"t":"2026-09-21T11:30:00Z","v":164,"vw":15.1182},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-21T12:00:00Z","v":100,"vw":15.42},{"c":15.42,"h":15.42,"l":15.4,"n":11,"o":15.4,"t":"2026-09-21T13:15:00Z","v":750,"vw":15.408148},{"c":15.43,"h":15.56,"l":15.355,"n":126,"o":15.41,"t":"2026-09-21T13:30:00Z","v":14448,"vw":15.448666},{"c":15.325,"h":15.4699,"l":15.325,"n":53,"o":15.4,"t":"2026-09-21T13:45:00Z","v":2450,"vw":15.372397},{"c":15.34,"h":15.34,"l":15.3,"n":13,"o":15.3,"t":"2026-09-21T14:00:00Z","v":644,"vw":15.323051},{"c":15.3232,"h":15.3799,"l":15.31,"n":34,"o":15.35,"t":"2026-09-21T14:15:00Z","v":2025,"vw":15.331464},{"c":15.375,"h":15.375,"l":15.27,"n":50,"o":15.295,"t":"2026-09-21T14:30:00Z","v":3494,"vw":15.319935},{"c":15.395,"h":15.395,"l":15.395,"n":5,"o":15.395,"t":"2026-09-21T14:45:00Z","v":330,"vw":15.395},{"c":15.51,"h":15.54,"l":15.37,"n":37,"o":15.37,"t":"2026-09-21T15:00:00Z","v":3748,"vw":15.442131},{"c":15.49,"h":15.585,"l":15.48,"n":108,"o":15.51,"t":"2026-09-21T15:15:00Z","v":6306,"vw":15.499616},{"c":15.515,"h":15.515,"l":15.515,"n":2,"o":15.515,"t":"2026-09-21T15:30:00Z","v":104,"vw":15.515},{"c":15.52,"h":15.5994,"l":15.51,"n":38,"o":15.51,"t":"2026-09-21T15:45:00Z","v":2030,"vw":15.545495},{"c":15.59,"h":15.59,"l":15.525,"n":27,"o":15.525,"t":"2026-09-21T16:00:00Z","v":627,"vw":15.555},{"c":15.365,"h":15.53,"l":15.31,"n":192,"o":15.53,"t":"2026-09-21T16:15:00Z","v":48902,"vw":15.431329},{"c":15.4166,"h":15.4166,"l":15.4166,"n":7,"o":15.4166,"t":"2026-09-21T16:30:00Z","v":1035,"vw":15.4166},{"c":15.455,"h":15.47,"l":15.43,"n":14,"o":15.47,"t":"2026-09-21T16:45:00Z","v":404,"vw":15.451667},{"c":15.425,"h":15.45,"l":15.425,"n":4,"o":15.45,"t":"2026-09-21T17:15:00Z","v":202,"vw":15.4375},{"c":15.4,"h":15.44,"l":15.4,"n":80,"o":15.4,"t":"2026-09-21T17:30:00Z","v":4151,"vw":15.42101},{"c":15.415,"h":15.45,"l":15.38,"n":43,"o":15.3835,"t":"2026-09-21T17:45:00Z","v":9938,"vw":15.398297},{"c":15.51,"h":15.51,"l":15.435,"n":67,"o":15.435,"t":"2026-09-21T18:00:00Z","v":4912,"vw":15.472371},{"c":15.4501,"h":15.53,"l":15.45,"n":83,"o":15.51,"t":"2026-09-21T18:15:00Z","v":11540,"vw":15.464731},{"c":15.56,"h":15.56,"l":15.495,"n":32,"o":15.495,"t":"2026-09-21T18:30:00Z","v":1576,"vw":15.532687},{"c":15.575,"h":15.575,"l":15.55,"n":48,"o":15.555,"t":"2026-09-21T18:45:00Z","v":1783,"vw":15.554967},{"c":15.57,"h":15.59,"l":15.57,"n":22,"o":15.575,"t":"2026-09-21T19:00:00Z","v":1591,"vw":15.575398},{"c":15.62,"h":15.62,"l":15.58,"n":65,"o":15.58,"t":"2026-09-21T19:15:00Z","v":7242,"vw":15.604032},{"c":15.65,"h":15.67,"l":15.62,"n":86,"o":15.64,"t":"2026-09-21T19:30:00Z","v":3039,"vw":15.647777},{"c":15.6,"h":15.645,"l":15.55,"n":293,"o":15.645,"t":"2026-09-21T19:45:00Z","v":9156,"vw":15.608107},{"c":15.59,"h":15.59,"l":15.59,"n":11,"o":15.59,"t":"2026-09-21T20:00:00Z","v":13990,"vw":15.59},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-09-21T20:15:00Z","v":2200,"vw":15.5},{"c":15.6685,"h":15.6685,"l":15.6685,"n":1,"o":15.6685,"t":"2026-09-21T22:15:00Z","v":164,"vw":15.6685},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-22T11:45:00Z","v":123,"vw":15.5},{"c":15.59,"h":15.6,"l":15.59,"n":4,"o":15.6,"t":"2026-09-22T12:00:00Z","v":310,"vw":15.596667},{"c":15.69,"h":15.69,"l":15.505,"n":61,"o":15.63,"t":"2026-09-22T13:30:00Z","v":14547,"vw":15.60231},{"c":15.57,"h":15.6933,"l":15.57,"n":94,"o":15.65,"t":"2026-09-22T13:45:00Z","v":6094,"vw":15.636411},{"c":15.505,"h":15.57,"l":15.48,"n":89,"o":15.57,"t":"2026-09-22T14:00:00Z","v":4897,"vw":15.529061},{"c":15.5,"h":15.65,"l":15.5,"n":62,"o":15.51,"t":"2026-09-22T14:15:00Z","v":10340,"vw":15.574562},{"c":15.62,"h":15.62,"l":15.48,"n":51,"o":15.5,"t":"2026-09-22T14:30:00Z","v":4065,"vw":15.55593},{"c":15.7,"h":15.73,"l":15.625,"n":63,"o":15.625,"t":"2026-09-22T14:45:00Z","v":4783,"vw":15.695627},{"c":15.79,"h":15.79,"l":15.66,"n":67,"o":15.66,"t":"2026-09-22T15:00:00Z","v":4547,"vw":15.73363},{"c":15.805,"h":15.84,"l":15.7601,"n":16,"o":15.8,"t":"2026-09-22T15:15:00Z","v":1166,"vw":15.793398},{"c":15.763,"h":15.84,"l":15.72,"n":57,"o":15.78,"t":"2026-09-22T15:30:00Z","v":11365,"vw":15.796621},{"c":15.9,"h":15.9,"l":15.775,"n":69,"o":15.775,"t":"2026-09-22T15:45:00Z","v":5149,"vw":15.83617},{"c":16.03,"h":16.045,"l":15.93,"n":134,"o":15.94,"t":"2026-09-22T16:00:00Z","v":22519,"vw":15.989128},{"c":16.05,"h":16.0599,"l":15.99,"n":37,"o":16.03,"t":"2026-09-22T16:15:00Z","v":2013,"vw":16.020141},{"c":16.04,"h":16.1,"l":16.025,"n":103,"o":16.025,"t":"2026-09-22T16:30:00Z","v":5508,"vw":16.057807},{"c":16.07,"h":16.075,"l":16.03,"n":38,"o":16.045,"t":"2026-09-22T16:45:00Z","v":2424,"vw":16.046562},{"c":16.08,"h":16.1,"l":16.04,"n":41,"o":16.0401,"t":"2026-09-22T17:00:00Z","v":2423,"vw":16.061741},{"c":16.05,"h":16.1,"l":16.04,"n":62,"o":16.0952,"t":"2026-09-22T17:15:00Z","v":5974,"vw":16.069816},{"c":16.05,"h":16.05,"l":16.04,"n":19,"o":16.04,"t":"2026-09-22T17:30:00Z","v":847,"vw":16.041429},{"c":16.23,"h":16.23,"l":16.0391,"n":93,"o":16.06,"t":"2026-09-22T17:45:00Z","v":5064,"vw":16.126449},{"c":16.26,"h":16.275,"l":16.1606,"n":61,"o":16.1606,"t":"2026-09-22T18:00:00Z","v":4814,"vw":16.205985},{"c":16.17,"h":16.2174,"l":16.12,"n":82,"o":16.2174,"t":"2026-09-22T18:15:00Z","v":3908,"vw":16.171871},{"c":16.15,"h":16.19,"l":16.11,"n":20,"o":16.19,"t":"2026-09-22T18:30:00Z","v":1123,"vw":16.142294},{"c":16.26,"h":16.27,"l":16.175,"n":56,"o":16.18,"t":"2026-09-22T18:45:00Z","v":27417,"vw":16.211021},{"c":16.33,"h":16.33,"l":16.21,"n":122,"o":16.26,"t":"2026-09-22T19:00:00Z","v":12957,"vw":16.282064},{"c":16.32,"h":16.355,"l":16.26,"n":105,"o":16.345,"t":"2026-09-22T19:15:00Z","v":6295,"vw":16.315444},{"c":16.26,"h":16.35,"l":16.2201,"n":162,"o":16.31,"t":"2026-09-22T19:30:00Z","v":6798,"vw":16.284332},{"c":16.19,"h":16.24,"l":16.135,"n":440,"o":16.24,"t":"2026-09-22T19:45:00Z","v":13925,"vw":16.177567},{"c":16.15,"h":16.15,"l":16.15,"n":14,"o":16.15,"t":"2026-09-22T20:00:00Z","v":12085,"vw":16.15},{"c":15.911,"h":15.911,"l":15.911,"n":1,"o":15.911,"t":"2026-09-22T23:45:00Z","v":200,"vw":15.911},{"c":15.89,"h":15.94,"l":15.89,"n":8,"o":15.94,"t":"2026-09-23T11:30:00Z","v":1205,"vw":15.904289},{"c":16.2009,"h":16.2009,"l":16.2009,"n":1,"o":16.2009,"t":"2026-09-23T12:15:00Z","v":300,"vw":16.2009},{"c":15.425,"h":15.81,"l":15.3912,"n":156,"o":15.74,"t":"2026-09-23T13:30:00Z","v":11414,"vw":15.626376},{"c":15.6001,"h":15.79,"l":15.45,"n":305,"o":15.53,"t":"2026-09-23T13:45:00Z","v":45372,"vw":15.628633},{"c":15.505,"h":15.66,"l":15.475,"n":61,"o":15.66,"t":"2026-09-23T14:00:00Z","v":8497,"vw":15.590626},{"c":15.495,"h":15.55,"l":15.485,"n":35,"o":15.51,"t":"2026-09-23T14:15:00Z","v":1587,"vw":15.50048},{"c":15.57,"h":15.65,"l":15.49,"n":28,"o":15.49,"t":"2026-09-23T14:30:00Z","v":1652,"vw":15.573333},{"c":15.635,"h":15.67,"l":15.63,"n":45,"o":15.63,"t":"2026-09-23T14:45:00Z","v":1153,"vw":15.6445},{"c":15.55,"h":15.595,"l":15.54,"n":31,"o":15.595,"t":"2026-09-23T15:00:00Z","v":1035,"vw":15.563125},{"c":15.58,"h":15.615,"l":15.58,"n":18,"o":15.605,"t":"2026-09-23T15:15:00Z","v":3459,"vw":15.603788},{"c":15.52,"h":15.56,"l":15.52,"n":49,"o":15.56,"t":"2026-09-23T15:30:00Z","v":7786,"vw":15.523075},{"c":15.51,"h":15.53,"l":15.475,"n":66,"o":15.52,"t":"2026-09-23T15:45:00Z","v":6507,"vw":15.503037},{"c":15.56,"h":15.58,"l":15.5,"n":47,"o":15.52,"t":"2026-09-23T16:00:00Z","v":4576,"vw":15.547595},{"c":15.555,"h":15.56,"l":15.54,"n":28,"o":15.54,"t":"2026-09-23T16:15:00Z","v":892,"vw":15.551},{"c":15.61,"h":15.61,"l":15.59,"n":13,"o":15.59,"t":"2026-09-23T16:30:00Z","v":514,"vw":15.603333},{"c":15.5819,"h":15.61,"l":15.57,"n":15,"o":15.61,"t":"2026-09-23T16:45:00Z","v":793,"vw":15.59655},{"c":15.55,"h":15.585,"l":15.53,"n":99,"o":15.585,"t":"2026-09-23T17:00:00Z","v":2787,"vw":15.553334},{"c":15.58,"h":15.58,"l":15.54,"n":21,"o":15.54,"t":"2026-09-23T17:15:00Z","v":967,"vw":15.557143},{"c":15.61,"h":15.63,"l":15.58,"n":108,"o":15.61,"t":"2026-09-23T17:30:00Z","v":17850,"vw":15.58364},{"c":15.71,"h":15.71,"l":15.65,"n":43,"o":15.65,"t":"2026-09-23T17:45:00Z","v":3143,"vw":15.672593},{"c":15.695,"h":15.695,"l":15.67,"n":13,"o":15.67,"t":"2026-09-23T18:00:00Z","v":583,"vw":15.678333},{"c":15.69,"h":15.76,"l":15.6887,"n":15,"o":15.76,"t":"2026-09-23T18:15:00Z","v":774,"vw":15.702063},{"c":15.7,"h":15.72,"l":15.695,"n":9,"o":15.72,"t":"2026-09-23T18:30:00Z","v":584,"vw":15.702232},{"c":15.695,"h":15.71,"l":15.67,"n":31,"o":15.71,"t":"2026-09-23T18:45:00Z","v":1250,"vw":15.692496},{"c":15.69,"h":15.72,"l":15.69,"n":52,"o":15.71,"t":"2026-09-23T19:00:00Z","v":2287,"vw":15.708576},{"c":15.665,"h":15.67,"l":15.66,"n":33,"o":15.67,"t":"2026-09-23T19:15:00Z","v":1679,"vw":15.665},{"c":15.61,"h":15.665,"l":15.61,"n":98,"o":15.665,"t":"2026-09-23T19:30:00Z","v":6819,"vw":15.639337},{"c":15.65,"h":15.72,"l":15.605,"n":328,"o":15.61,"t":"2026-09-23T19:45:00Z","v":10575,"vw":15.650196},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-09-23T20:00:00Z","v":11482,"vw":15.65},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-24T08:15:00Z","v":500,"vw":15.7},{"c":15.61,"h":15.6555,"l":15.41,"n":99,"o":15.49,"t":"2026-09-24T13:30:00Z","v":9443,"vw":15.532642},{"c":15.52,"h":15.54,"l":15.46,"n":35,"o":15.54,"t":"2026-09-24T13:45:00Z","v":1961,"vw":15.493125},{"c":15.52,"h":15.52,"l":15.4711,"n":7,"o":15.4711,"t":"2026-09-24T14:00:00Z","v":772,"vw":15.5037},{"c":15.55,"h":15.55,"l":15.45,"n":51,"o":15.47,"t":"2026-09-24T14:15:00Z","v":1940,"vw":15.512037},{"c":15.47,"h":15.52,"l":15.46,"n":44,"o":15.46,"t":"2026-09-24T14:30:00Z","v":3034,"vw":15.481119},{"c":15.435,"h":15.49,"l":15.42,"n":159,"o":15.45,"t":"2026-09-24T14:45:00Z","v":19867,"vw":15.448678},{"c":15.43,"h":15.44,"l":15.39,"n":113,"o":15.4,"t":"2026-09-24T15:00:00Z","v":7063,"vw":15.415309},{"c":15.4,"h":15.45,"l":15.4,"n":44,"o":15.42,"t":"2026-09-24T15:15:00Z","v":1332,"vw":15.426667},{"c":15.38,"h":15.415,"l":15.3,"n":227,"o":15.415,"t":"2026-09-24T15:30:00Z","v":11578,"vw":15.354727},{"c":15.3578,"h":15.415,"l":15.3578,"n":55,"o":15.41,"t":"2026-09-24T15:45:00Z","v":3546,"vw":15.396147},{"c":15.4,"h":15.4,"l":15.345,"n":34,"o":15.35,"t":"2026-09-24T16:00:00Z","v":1348,"vw":15.366513},{"c":15.54,"h":15.55,"l":15.42,"n":45,"o":15.42,"t":"2026-09-24T16:15:00Z","v":2758,"vw":15.4965},{"c":15.57,"h":15.65,"l":15.515,"n":58,"o":15.555,"t":"2026-09-24T16:30:00Z","v":2902,"vw":15.588781},{"c":15.53,"h":15.57,"l":15.53,"n":37,"o":15.57,"t":"2026-09-24T16:45:00Z","v":1286,"vw":15.542},{"c":15.52,"h":15.59,"l":15.51,"n":67,"o":15.51,"t":"2026-09-24T17:00:00Z","v":3888,"vw":15.56102},{"c":15.49,"h":15.55,"l":15.48,"n":23,"o":15.55,"t":"2026-09-24T17:15:00Z","v":3726,"vw":15.489694},{"c":15.42,"h":15.495,"l":15.42,"n":38,"o":15.495,"t":"2026-09-24T17:30:00Z","v":1319,"vw":15.448977},{"c":15.48,"h":15.48,"l":15.42,"n":22,"o":15.42,"t":"2026-09-24T17:45:00Z","v":989,"vw":15.456},{"c":15.475,"h":15.475,"l":15.42,"n":33,"o":15.426,"t":"2026-09-24T18:00:00Z","v":2546,"vw":15.447766},{"c":15.5,"h":15.5,"l":15.45,"n":22,"o":15.495,"t":"2026-09-24T18:15:00Z","v":918,"vw":15.479},{"c":15.52,"h":15.56,"l":15.47,"n":59,"o":15.5,"t":"2026-09-24T18:30:00Z","v":2076,"vw":15.510833},{"c":15.46,"h":15.475,"l":15.44,"n":15,"o":15.47,"t":"2026-09-24T18:45:00Z","v":1080,"vw":15.465},{"c":15.42,"h":15.42,"l":15.41,"n":30,"o":15.42,"t":"2026-09-24T19:00:00Z","v":1342,"vw":15.416219},{"c":15.43,"h":15.465,"l":15.42,"n":52,"o":15.42,"t":"2026-09-24T19:15:00Z","v":2231,"vw":15.441889},{"c":15.52,"h":15.52,"l":15.43,"n":81,"o":15.45,"t":"2026-09-24T19:30:00Z","v":3917,"vw":15.474138},{"c":15.535,"h":15.58,"l":15.49,"n":313,"o":15.535,"t":"2026-09-24T19:45:00Z","v":13050,"vw":15.546613},{"c":15.56,"h":15.56,"l":15.56,"n":12,"o":15.56,"t":"2026-09-24T20:00:00Z","v":12764,"vw":15.56},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-09-24T20:45:00Z","v":117,"vw":15.43},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-24T23:00:00Z","v":150,"vw":15.43},{"c":15.8686,"h":15.8686,"l":15.8686,"n":1,"o":15.8686,"t":"2026-09-25T11:00:00Z","v":300,"vw":15.8686},{"c":15.8911,"h":15.8911,"l":15.8911,"n":1,"o":15.8911,"t":"2026-09-25T13:00:00Z","v":100,"vw":15.8911},{"c":15.5574,"h":15.65,"l":15.515,"n":42,"o":15.65,"t":"2026-09-25T13:30:00Z","v":3337,"vw":15.596296},{"c":15.48,"h":15.57,"l":15.43,"n":23,"o":15.57,"t":"2026-09-25T13:45:00Z","v":985,"vw":15.468091},{"c":15.26,"h":15.35,"l":15.19,"n":75,"o":15.35,"t":"2026-09-25T14:00:00Z","v":4294,"vw":15.261538},{"c":15.31,"h":15.32,"l":15.27,"n":162,"o":15.27,"t":"2026-09-25T14:15:00Z","v":6875,"vw":15.293593},{"c":15.31,"h":15.31,"l":15.27,"n":106,"o":15.28,"t":"2026-09-25T14:30:00Z","v":5129,"vw":15.276176},{"c":15.41,"h":15.42,"l":15.37,"n":65,"o":15.37,"t":"2026-09-25T14:45:00Z","v":3225,"vw":15.387111},{"c":15.38,"h":15.45,"l":15.38,"n":67,"o":15.43,"t":"2026-09-25T15:00:00Z","v":3049,"vw":15.435968},{"c":15.47,"h":15.47,"l":15.37,"n":45,"o":15.435,"t":"2026-09-25T15:15:00Z","v":2175,"vw":15.421096},{"c":15.46,"h":15.46,"l":15.43,"n":22,"o":15.43,"t":"2026-09-25T15:30:00Z","v":1557,"vw":15.4575},{"c":15.495,"h":15.53,"l":15.4,"n":31,"o":15.4,"t":"2026-09-25T15:45:00Z","v":1384,"vw":15.461869},{"c":15.59,"h":15.6199,"l":15.53,"n":55,"o":15.53,"t":"2026-09-25T16:00:00Z","v":1598,"vw":15.584646},{"c":15.585,"h":15.59,"l":15.55,"n":78,"o":15.55,"t":"2026-09-25T16:15:00Z","v":1639,"vw":15.576099},{"c":15.5531,"h":15.57,"l":15.5531,"n":22,"o":15.565,"t":"2026-09-25T16:30:00Z","v":608,"vw":15.5627},{"c":15.54,"h":15.54,"l":15.535,"n":16,"o":15.535,"t":"2026-09-25T16:45:00Z","v":603,"vw":15.536667},{"c":15.49,"h":15.505,"l":15.48,"n":34,"o":15.49,"t":"2026-09-25T17:00:00Z","v":2462,"vw":15.4914},{"c":15.5299,"h":15.5299,"l":15.5299,"n":4,"o":15.5299,"t":"2026-09-25T17:15:00Z","v":706,"vw":15.5299},{"c":15.48,"h":15.48,"l":15.47,"n":26,"o":15.47,"t":"2026-09-25T17:30:00Z","v":864,"vw":15.475},{"c":15.5583,"h":15.5583,"l":15.53,"n":37,"o":15.54,"t":"2026-09-25T18:15:00Z","v":1474,"vw":15.543497},{"c":15.52,"h":15.55,"l":15.52,"n":45,"o":15.53,"t":"2026-09-25T18:45:00Z","v":1131,"vw":15.529245},{"c":15.5213,"h":15.5557,"l":15.5213,"n":23,"o":15.5557,"t":"2026-09-25T19:00:00Z","v":658,"vw":15.548915},{"c":15.54,"h":15.54,"l":15.53,"n":21,"o":15.53,"t":"2026-09-25T19:15:00Z","v":710,"vw":15.535},{"c":15.571,"h":15.58,"l":15.47,"n":184,"o":15.51,"t":"2026-09-25T19:30:00Z","v":7880,"vw":15.525487},{"c":15.6,"h":15.66,"l":15.545,"n":633,"o":15.56,"t":"2026-09-25T19:45:00Z","v":32642,"vw":15.617639},{"c":15.59,"h":15.59,"l":15.59,"n":9,"o":15.59,"t":"2026-09-25T20:00:00Z","v":15624,"vw":15.59},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-28T09:15:00Z","v":150,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-28T09:30:00Z","v":300,"vw":15.05},{"c":15.05,"h":15.07,"l":15.05,"n":2,"o":15.07,"t":"2026-09-28T10:30:00Z","v":200,"vw":15.06},{"c":15.19,"h":15.528,"l":15.19,"n":12,"o":15.528,"t":"2026-09-28T11:00:00Z","v":3534,"vw":15.216785},{"c":14.875,"h":15.18,"l":14.76,"n":97,"o":15.05,"t":"2026-09-28T13:30:00Z","v":11558,"vw":14.961442},{"c":15.02,"h":15.0749,"l":14.956,"n":31,"o":14.96,"t":"2026-09-28T13:45:00Z","v":1632,"vw":14.988955},{"c":15.02,"h":15.0722,"l":15,"n":53,"o":15.0207,"t":"2026-09-28T14:00:00Z","v":2258,"vw":15.022785},{"c":15.09,"h":15.09,"l":14.995,"n":31,"o":15.035,"t":"2026-09-28T14:15:00Z","v":1370,"vw":15.041711},{"c":14.95,"h":15.04,"l":14.95,"n":43,"o":15.04,"t":"2026-09-28T14:30:00Z","v":2906,"vw":15.008034},{"c":14.82,"h":14.85,"l":14.76,"n":74,"o":14.85,"t":"2026-09-28T14:45:00Z","v":8501,"vw":14.785004},{"c":14.8325,"h":14.84,"l":14.785,"n":73,"o":14.795,"t":"2026-09-28T15:00:00Z","v":3084,"vw":14.826801},{"c":14.795,"h":14.8,"l":14.7946,"n":38,"o":14.7946,"t":"2026-09-28T15:15:00Z","v":978,"vw":14.798267},{"c":14.83,"h":14.87,"l":14.755,"n":182,"o":14.76,"t":"2026-09-28T15:30:00Z","v":15064,"vw":14.784694},{"c":14.86,"h":14.87,"l":14.805,"n":81,"o":14.805,"t":"2026-09-28T15:45:00Z","v":6120,"vw":14.835983},{"c":14.82,"h":14.92,"l":14.79,"n":120,"o":14.86,"t":"2026-09-28T16:00:00Z","v":16463,"vw":14.850701},{"c":14.97,"h":15.015,"l":14.84,"n":81,"o":14.84,"t":"2026-09-28T16:15:00Z","v":7800,"vw":14.9414},{"c":14.87,"h":14.97,"l":14.87,"n":30,"o":14.95,"t":"2026-09-28T16:30:00Z","v":1251,"vw":14.927047},{"c":14.84,"h":14.9295,"l":14.8252,"n":55,"o":14.85,"t":"2026-09-28T16:45:00Z","v":3647,"vw":14.874377},{"c":14.94,"h":14.94,"l":14.84,"n":44,"o":14.84,"t":"2026-09-28T17:00:00Z","v":1996,"vw":14.884298},{"c":14.96,"h":14.96,"l":14.9265,"n":22,"o":14.95,"t":"2026-09-28T17:15:00Z","v":900,"vw":14.946939},{"c":14.98,"h":14.98,"l":14.94,"n":35,"o":14.94,"t":"2026-09-28T17:30:00Z","v":1540,"vw":14.959918},{"c":15,"h":15,"l":15,"n":22,"o":15,"t":"2026-09-28T17:45:00Z","v":678,"vw":15},{"c":14.98,"h":14.98,"l":14.96,"n":24,"o":14.96,"t":"2026-09-28T18:00:00Z","v":863,"vw":14.970766},{"c":14.915,"h":14.97,"l":14.915,"n":80,"o":14.965,"t":"2026-09-28T18:15:00Z","v":5257,"vw":14.943093},{"c":14.89,"h":14.91,"l":14.875,"n":81,"o":14.9,"t":"2026-09-28T18:30:00Z","v":3287,"vw":14.891857},{"c":14.895,"h":14.91,"l":14.87,"n":73,"o":14.87,"t":"2026-09-28T18:45:00Z","v":3623,"vw":14.883646},{"c":14.83,"h":14.86,"l":14.83,"n":62,"o":14.86,"t":"2026-09-28T19:00:00Z","v":3151,"vw":14.84455},{"c":14.865,"h":14.87,"l":14.82,"n":50,"o":14.82,"t":"2026-09-28T19:15:00Z","v":1875,"vw":14.850753},{"c":14.83,"h":14.88,"l":14.82,"n":101,"o":14.88,"t":"2026-09-28T19:30:00Z","v":4460,"vw":14.869726},{"c":14.8,"h":14.89,"l":14.78,"n":472,"o":14.84,"t":"2026-09-28T19:45:00Z","v":18651,"vw":14.820928},{"c":14.8,"h":14.8,"l":14.8,"n":13,"o":14.8,"t":"2026-09-28T20:00:00Z","v":21791,"vw":14.8},{"c":14.8561,"h":14.8561,"l":14.8561,"n":1,"o":14.8561,"t":"2026-09-28T20:15:00Z","v":100,"vw":14.8561},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-09-28T20:30:00Z","v":175,"vw":14.87},{"c":14.869,"h":14.869,"l":14.869,"n":2,"o":14.869,"t":"2026-09-29T11:00:00Z","v":400,"vw":14.869},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-09-29T11:15:00Z","v":130,"vw":14.87},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-29T12:45:00Z","v":100,"vw":15},{"c":14.82,"h":15.1,"l":14.64,"n":171,"o":14.81,"t":"2026-09-29T13:30:00Z","v":12226,"vw":14.762609},{"c":14.805,"h":14.855,"l":14.7556,"n":33,"o":14.855,"t":"2026-09-29T13:45:00Z","v":1416,"vw":14.789053},{"c":14.82,"h":14.83,"l":14.76,"n":51,"o":14.8289,"t":"2026-09-29T14:00:00Z","v":3838,"vw":14.820042},{"c":14.75,"h":14.79,"l":14.74,"n":136,"o":14.76,"t":"2026-09-29T14:15:00Z","v":7304,"vw":14.763811},{"c":14.76,"h":14.785,"l":14.7248,"n":195,"o":14.77,"t":"2026-09-29T14:30:00Z","v":6334,"vw":14.749756},{"c":14.67,"h":14.76,"l":14.67,"n":45,"o":14.76,"t":"2026-09-29T14:45:00Z","v":3051,"vw":14.72049},{"c":14.7099,"h":14.7099,"l":14.63,"n":158,"o":14.65,"t":"2026-09-29T15:00:00Z","v":6815,"vw":14.675062},{"c":14.73,"h":14.75,"l":14.7,"n":89,"o":14.71,"t":"2026-09-29T15:15:00Z","v":4202,"vw":14.717096},{"c":14.76,"h":14.76,"l":14.73,"n":43,"o":14.74,"t":"2026-09-29T15:30:00Z","v":4069,"vw":14.735547},{"c":14.805,"h":14.835,"l":14.75,"n":48,"o":14.775,"t":"2026-09-29T15:45:00Z","v":2803,"vw":14.801851},{"c":14.76,"h":14.77,"l":14.75,"n":21,"o":14.77,"t":"2026-09-29T16:00:00Z","v":1993,"vw":14.761864},{"c":14.8,"h":14.82,"l":14.8,"n":38,"o":14.8,"t":"2026-09-29T16:15:00Z","v":2345,"vw":14.801778},{"c":14.811,"h":14.811,"l":14.811,"n":2,"o":14.811,"t":"2026-09-29T16:30:00Z","v":487,"vw":14.811},{"c":14.795,"h":14.795,"l":14.77,"n":6,"o":14.77,"t":"2026-09-29T16:45:00Z","v":661,"vw":14.786278},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-09-29T17:00:00Z","v":250,"vw":14.8},{"c":14.7628,"h":14.7628,"l":14.76,"n":12,"o":14.76,"t":"2026-09-29T17:15:00Z","v":479,"vw":14.761789},{"c":14.77,"h":14.77,"l":14.77,"n":24,"o":14.77,"t":"2026-09-29T17:30:00Z","v":688,"vw":14.77},{"c":14.8,"h":14.8,"l":14.8,"n":28,"o":14.8,"t":"2026-09-29T18:00:00Z","v":988,"vw":14.8},{"c":14.81,"h":14.855,"l":14.81,"n":18,"o":14.855,"t":"2026-09-29T18:15:00Z","v":1641,"vw":14.839465},{"c":14.855,"h":14.855,"l":14.755,"n":90,"o":14.82,"t":"2026-09-29T18:30:00Z","v":2833,"vw":14.813333},{"c":14.79,"h":14.8,"l":14.754,"n":50,"o":14.79,"t":"2026-09-29T18:45:00Z","v":2853,"vw":14.787241},{"c":14.8,"h":14.8,"l":14.8,"n":13,"o":14.8,"t":"2026-09-29T19:00:00Z","v":660,"vw":14.8},{"c":14.7891,"h":14.815,"l":14.75,"n":49,"o":14.75,"t":"2026-09-29T19:15:00Z","v":2150,"vw":14.794118},{"c":14.75,"h":14.75,"l":14.75,"n":38,"o":14.75,"t":"2026-09-29T19:30:00Z","v":1035,"vw":14.75},{"c":14.77,"h":14.8233,"l":14.74,"n":541,"o":14.78,"t":"2026-09-29T19:45:00Z","v":18745,"vw":14.773896},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-09-29T20:00:00Z","v":16014,"vw":14.75},{"c":14.77,"h":14.94,"l":14.6762,"n":55,"o":14.82,"t":"2026-09-30T13:30:00Z","v":4453,"vw":14.813539},{"c":14.87,"h":14.87,"l":14.7441,"n":41,"o":14.805,"t":"2026-09-30T13:45:00Z","v":1684,"vw":14.837045},{"c":15.225,"h":15.225,"l":14.91,"n":40,"o":14.91,"t":"2026-09-30T14:00:00Z","v":2999,"vw":14.98359},{"c":15.035,"h":15.035,"l":15.035,"n":2,"o":15.035,"t":"2026-09-30T14:15:00Z","v":105,"vw":15.035},{"c":15.085,"h":15.085,"l":15.01,"n":56,"o":15.015,"t":"2026-09-30T14:30:00Z","v":3271,"vw":15.021732},{"c":15.025,"h":15.025,"l":15.025,"n":10,"o":15.025,"t":"2026-09-30T14:45:00Z","v":677,"vw":15.025},{"c":14.93,"h":14.98,"l":14.93,"n":28,"o":14.98,"t":"2026-09-30T15:00:00Z","v":1702,"vw":14.955564},{"c":14.84,"h":14.98,"l":14.81,"n":46,"o":14.96,"t":"2026-09-30T15:15:00Z","v":3008,"vw":14.92269},{"c":14.85,"h":14.8735,"l":14.8182,"n":26,"o":14.8735,"t":"2026-09-30T15:30:00Z","v":715,"vw":14.851538},{"c":14.85,"h":14.85,"l":14.85,"n":8,"o":14.85,"t":"2026-09-30T15:45:00Z","v":175,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-09-30T16:00:00Z","v":145,"vw":14.85},{"c":14.85,"h":14.88,"l":14.82,"n":47,"o":14.83,"t":"2026-09-30T16:30:00Z","v":3311,"vw":14.847867},{"c":14.9318,"h":14.94,"l":14.87,"n":64,"o":14.87,"t":"2026-09-30T16:45:00Z","v":10051,"vw":14.915162},{"c":14.89,"h":14.97,"l":14.89,"n":76,"o":14.97,"t":"2026-09-30T17:00:00Z","v":6726,"vw":14.900177},{"c":14.84,"h":14.89,"l":14.84,"n":68,"o":14.89,"t":"2026-09-30T17:15:00Z","v":4849,"vw":14.859736},{"c":14.825,"h":14.86,"l":14.81,"n":36,"o":14.85,"t":"2026-09-30T17:30:00Z","v":3916,"vw":14.828082},{"c":14.815,"h":14.815,"l":14.815,"n":20,"o":14.815,"t":"2026-09-30T17:45:00Z","v":1484,"vw":14.815},{"c":14.88,"h":14.88,"l":14.82,"n":71,"o":14.82,"t":"2026-09-30T18:00:00Z","v":2565,"vw":14.849231},{"c":14.91,"h":14.91,"l":14.855,"n":50,"o":14.86,"t":"2026-09-30T18:15:00Z","v":2973,"vw":14.889048},{"c":14.925,"h":14.925,"l":14.85,"n":34,"o":14.855,"t":"2026-09-30T18:30:00Z","v":1330,"vw":14.876795},{"c":14.895,"h":14.92,"l":14.895,"n":23,"o":14.9,"t":"2026-09-30T18:45:00Z","v":3217,"vw":14.902216},{"c":14.865,"h":14.875,"l":14.865,"n":18,"o":14.875,"t":"2026-09-30T19:00:00Z","v":590,"vw":14.869444},{"c":14.84,"h":14.84,"l":14.84,"n":16,"o":14.84,"t":"2026-09-30T19:15:00Z","v":395,"vw":14.84},{"c":14.85,"h":14.9,"l":14.85,"n":82,"o":14.87,"t":"2026-09-30T19:30:00Z","v":4198,"vw":14.871136},{"c":14.87,"h":14.92,"l":14.78,"n":702,"o":14.88,"t":"2026-09-30T19:45:00Z","v":31879,"vw":14.871995},{"c":14.86,"h":14.86,"l":14.86,"n":9,"o":14.86,"t":"2026-09-30T20:00:00Z","v":20346,"vw":14.86},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-01T12:00:00Z","v":230,"vw":15},{"c":14.79,"h":14.85,"l":14.73,"n":28,"o":14.84,"t":"2026-10-01T13:30:00Z","v":3281,"vw":14.832167},{"c":14.825,"h":14.825,"l":14.74,"n":35,"o":14.78,"t":"2026-10-01T13:45:00Z","v":1962,"vw":14.766433},{"c":14.8,"h":14.8,"l":14.72,"n":40,"o":14.78,"t":"2026-10-01T14:00:00Z","v":3916,"vw":14.765597},{"c":14.82,"h":14.84,"l":14.78,"n":60,"o":14.82,"t":"2026-10-01T14:15:00Z","v":3278,"vw":14.826773},{"c":14.89,"h":14.89,"l":14.83,"n":31,"o":14.85,"t":"2026-10-01T14:30:00Z","v":1637,"vw":14.853333},{"c":14.83,"h":14.89,"l":14.83,"n":29,"o":14.89,"t":"2026-10-01T14:45:00Z","v":1303,"vw":14.842345},{"c":14.79,"h":14.825,"l":14.775,"n":19,"o":14.775,"t":"2026-10-01T15:00:00Z","v":850,"vw":14.795714},{"c":14.83,"h":14.87,"l":14.79,"n":72,"o":14.79,"t":"2026-10-01T15:15:00Z","v":3171,"vw":14.83179},{"c":14.905,"h":14.905,"l":14.8,"n":39,"o":14.865,"t":"2026-10-01T15:30:00Z","v":1359,"vw":14.852283},{"c":14.9,"h":14.9384,"l":14.8,"n":38,"o":14.87,"t":"2026-10-01T15:45:00Z","v":2102,"vw":14.88789},{"c":14.885,"h":14.905,"l":14.885,"n":24,"o":14.9,"t":"2026-10-01T16:00:00Z","v":924,"vw":14.896667},{"c":14.91,"h":14.92,"l":14.88,"n":30,"o":14.88,"t":"2026-10-01T16:15:00Z","v":1176,"vw":14.904},{"c":14.8786,"h":14.93,"l":14.87,"n":60,"o":14.87,"t":"2026-10-01T16:30:00Z","v":1653,"vw":14.901897},{"c":14.8575,"h":14.905,"l":14.8575,"n":9,"o":14.905,"t":"2026-10-01T16:45:00Z","v":369,"vw":14.889167},{"c":14.915,"h":14.92,"l":14.87,"n":49,"o":14.89,"t":"2026-10-01T17:00:00Z","v":3079,"vw":14.90467},{"c":14.9,"h":14.93,"l":14.89,"n":108,"o":14.89,"t":"2026-10-01T17:15:00Z","v":6177,"vw":14.91236},{"c":14.87,"h":15,"l":14.87,"n":79,"o":14.91,"t":"2026-10-01T17:30:00Z","v":4529,"vw":14.930662},{"c":14.785,"h":14.865,"l":14.785,"n":39,"o":14.816,"t":"2026-10-01T17:45:00Z","v":1272,"vw":14.828958},{"c":14.82,"h":14.82,"l":14.75,"n":27,"o":14.75,"t":"2026-10-01T18:00:00Z","v":1115,"vw":14.789063},{"c":14.845,"h":14.895,"l":14.82,"n":76,"o":14.84,"t":"2026-10-01T18:15:00Z","v":3361,"vw":14.862049},{"c":14.7951,"h":14.845,"l":14.7652,"n":49,"o":14.845,"t":"2026-10-01T18:30:00Z","v":3102,"vw":14.792178},{"c":14.7701,"h":14.79,"l":14.75,"n":64,"o":14.75,"t":"2026-10-01T18:45:00Z","v":4490,"vw":14.774341},{"c":14.7,"h":14.77,"l":14.7,"n":41,"o":14.77,"t":"2026-10-01T19:00:00Z","v":1598,"vw":14.743844},{"c":14.695,"h":14.709,"l":14.661,"n":65,"o":14.7,"t":"2026-10-01T19:15:00Z","v":2777,"vw":14.686842},{"c":14.675,"h":14.71,"l":14.67,"n":72,"o":14.71,"t":"2026-10-01T19:30:00Z","v":2273,"vw":14.683491},{"c":14.64,"h":14.705,"l":14.64,"n":330,"o":14.66,"t":"2026-10-01T19:45:00Z","v":12698,"vw":14.662051},{"c":14.65,"h":14.65,"l":14.65,"n":9,"o":14.65,"t":"2026-10-01T20:00:00Z","v":10117,"vw":14.65},{"c":14.6419,"h":14.6419,"l":14.6419,"n":1,"o":14.6419,"t":"2026-10-01T22:15:00Z","v":350,"vw":14.6419},{"c":14.6958,"h":14.6958,"l":14.6958,"n":1,"o":14.6958,"t":"2026-10-01T23:45:00Z","v":230,"vw":14.6958},{"c":14.805,"h":14.91,"l":14.66,"n":181,"o":14.91,"t":"2026-10-02T13:30:00Z","v":9395,"vw":14.796743},{"c":14.8271,"h":14.87,"l":14.67,"n":221,"o":14.8,"t":"2026-10-02T13:45:00Z","v":9688,"vw":14.766316},{"c":14.73,"h":14.755,"l":14.73,"n":53,"o":14.74,"t":"2026-10-02T14:00:00Z","v":3257,"vw":14.739964},{"c":14.7,"h":14.71,"l":14.65,"n":47,"o":14.71,"t":"2026-10-02T14:15:00Z","v":1585,"vw":14.679782},{"c":14.625,"h":14.645,"l":14.52,"n":72,"o":14.59,"t":"2026-10-02T14:30:00Z","v":4825,"vw":14.594485},{"c":14.5091,"h":14.645,"l":14.5091,"n":62,"o":14.645,"t":"2026-10-02T14:45:00Z","v":6233,"vw":14.591795},{"c":14.37,"h":14.5,"l":14.35,"n":176,"o":14.5,"t":"2026-10-02T15:00:00Z","v":15128,"vw":14.438468},{"c":14.285,"h":14.33,"l":14.24,"n":97,"o":14.33,"t":"2026-10-02T15:15:00Z","v":6830,"vw":14.286734},{"c":14.26,"h":14.29,"l":14.25,"n":114,"o":14.29,"t":"2026-10-02T15:30:00Z","v":7151,"vw":14.262762},{"c":14.285,"h":14.3,"l":14.254,"n":26,"o":14.29,"t":"2026-10-02T15:45:00Z","v":1933,"vw":14.284053},{"c":14.31,"h":14.35,"l":14.31,"n":89,"o":14.32,"t":"2026-10-02T16:00:00Z","v":2983,"vw":14.327114},{"c":14.35,"h":14.37,"l":14.35,"n":51,"o":14.35,"t":"2026-10-02T16:15:00Z","v":3022,"vw":14.362589},{"c":14.33,"h":14.3692,"l":14.31,"n":58,"o":14.3655,"t":"2026-10-02T16:30:00Z","v":2378,"vw":14.342837},{"c":14.36,"h":14.36,"l":14.36,"n":29,"o":14.36,"t":"2026-10-02T16:45:00Z","v":1188,"vw":14.36},{"c":14.38,"h":14.445,"l":14.38,"n":60,"o":14.42,"t":"2026-10-02T17:00:00Z","v":2261,"vw":14.418417},{"c":14.39,"h":14.4261,"l":14.39,"n":10,"o":14.39,"t":"2026-10-02T17:15:00Z","v":708,"vw":14.409694},{"c":14.3828,"h":14.4308,"l":14.3828,"n":34,"o":14.39,"t":"2026-10-02T17:30:00Z","v":1559,"vw":14.409363},{"c":14.45,"h":14.45,"l":14.4,"n":53,"o":14.4,"t":"2026-10-02T17:45:00Z","v":2848,"vw":14.408282},{"c":14.445,"h":14.445,"l":14.44,"n":12,"o":14.44,"t":"2026-10-02T18:00:00Z","v":1335,"vw":14.440834},{"c":14.42,"h":14.4348,"l":14.41,"n":58,"o":14.4348,"t":"2026-10-02T18:15:00Z","v":1798,"vw":14.418352},{"c":14.43,"h":14.43,"l":14.43,"n":14,"o":14.43,"t":"2026-10-02T18:30:00Z","v":453,"vw":14.43},{"c":14.4897,"h":14.5499,"l":14.449,"n":64,"o":14.449,"t":"2026-10-02T18:45:00Z","v":2632,"vw":14.496371},{"c":14.45,"h":14.4942,"l":14.45,"n":39,"o":14.485,"t":"2026-10-02T19:00:00Z","v":4656,"vw":14.480372},{"c":14.52,"h":14.52,"l":14.47,"n":81,"o":14.47,"t":"2026-10-02T19:15:00Z","v":2966,"vw":14.500573},{"c":14.49,"h":14.54,"l":14.48,"n":67,"o":14.52,"t":"2026-10-02T19:30:00Z","v":2941,"vw":14.505685},{"c":14.51,"h":14.5288,"l":14.45,"n":327,"o":14.51,"t":"2026-10-02T19:45:00Z","v":14693,"vw":14.481182},{"c":14.47,"h":14.47,"l":14.47,"n":8,"o":14.47,"t":"2026-10-02T20:00:00Z","v":11604,"vw":14.47},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-05T13:15:00Z","v":203,"vw":14.5},{"c":14.26,"h":14.66,"l":14.13,"n":118,"o":14.55,"t":"2026-10-05T13:30:00Z","v":13072,"vw":14.445435},{"c":14.3,"h":14.36,"l":14.1937,"n":55,"o":14.25,"t":"2026-10-05T13:45:00Z","v":8875,"vw":14.299792},{"c":14.42,"h":14.42,"l":14.3,"n":6,"o":14.3,"t":"2026-10-05T14:00:00Z","v":501,"vw":14.326667},{"c":14.27,"h":14.42,"l":14.24,"n":93,"o":14.42,"t":"2026-10-05T14:15:00Z","v":2577,"vw":14.290924},{"c":14.295,"h":14.3,"l":14.1401,"n":60,"o":14.2,"t":"2026-10-05T14:30:00Z","v":7254,"vw":14.273058},{"c":14.375,"h":14.39,"l":14.295,"n":79,"o":14.295,"t":"2026-10-05T14:45:00Z","v":9287,"vw":14.313357},{"c":14.26,"h":14.3101,"l":14.26,"n":39,"o":14.31,"t":"2026-10-05T15:00:00Z","v":859,"vw":14.284474},{"c":14.265,"h":14.265,"l":14.18,"n":58,"o":14.2101,"t":"2026-10-05T15:15:00Z","v":3531,"vw":14.210017},{"c":14.32,"h":14.32,"l":14.2313,"n":37,"o":14.3004,"t":"2026-10-05T15:30:00Z","v":1194,"vw":14.297552},{"c":14.27,"h":14.27,"l":14.26,"n":34,"o":14.27,"t":"2026-10-05T16:00:00Z","v":1186,"vw":14.267102},{"c":14.2471,"h":14.29,"l":14.2,"n":61,"o":14.2,"t":"2026-10-05T16:15:00Z","v":2203,"vw":14.259991},{"c":14.25,"h":14.28,"l":14.25,"n":51,"o":14.26,"t":"2026-10-05T16:30:00Z","v":1803,"vw":14.273851},{"c":14.255,"h":14.255,"l":14.23,"n":17,"o":14.23,"t":"2026-10-05T16:45:00Z","v":606,"vw":14.24375},{"c":14.19,"h":14.205,"l":14.19,"n":9,"o":14.205,"t":"2026-10-05T17:00:00Z","v":881,"vw":14.2},{"c":14.22,"h":14.28,"l":14.22,"n":42,"o":14.22,"t":"2026-10-05T17:15:00Z","v":7311,"vw":14.263445},{"c":14.215,"h":14.2353,"l":14.2,"n":66,"o":14.22,"t":"2026-10-05T17:30:00Z","v":7310,"vw":14.204833},{"c":14.24,"h":14.24,"l":14.225,"n":34,"o":14.24,"t":"2026-10-05T17:45:00Z","v":2185,"vw":14.228788},{"c":14.23,"h":14.24,"l":14.215,"n":36,"o":14.24,"t":"2026-10-05T18:00:00Z","v":2778,"vw":14.218334},{"c":14.21,"h":14.21,"l":14.195,"n":27,"o":14.21,"t":"2026-10-05T18:15:00Z","v":1362,"vw":14.208421},{"c":14.24,"h":14.24,"l":14.24,"n":10,"o":14.24,"t":"2026-10-05T18:30:00Z","v":255,"vw":14.24},{"c":14.29,"h":14.29,"l":14.285,"n":22,"o":14.29,"t":"2026-10-05T18:45:00Z","v":857,"vw":14.28875},{"c":14.32,"h":14.32,"l":14.32,"n":7,"o":14.32,"t":"2026-10-05T19:00:00Z","v":255,"vw":14.32},{"c":14.27,"h":14.3,"l":14.27,"n":75,"o":14.28,"t":"2026-10-05T19:15:00Z","v":2863,"vw":14.283396},{"c":14.27,"h":14.27,"l":14.25,"n":90,"o":14.26,"t":"2026-10-05T19:30:00Z","v":4091,"vw":14.260678},{"c":14.28,"h":14.31,"l":14.235,"n":457,"o":14.26,"t":"2026-10-05T19:45:00Z","v":23331,"vw":14.270252},{"c":14.28,"h":14.28,"l":14.28,"n":22,"o":14.28,"t":"2026-10-05T20:00:00Z","v":34936,"vw":14.28},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-05T22:15:00Z","v":100,"vw":14.35},{"c":14.28,"h":14.28,"l":14.23,"n":2,"o":14.23,"t":"2026-10-06T13:00:00Z","v":300,"vw":14.246667},{"c":14.22,"h":14.6,"l":14.22,"n":66,"o":14.27,"t":"2026-10-06T13:30:00Z","v":5924,"vw":14.309588},{"c":14.14,"h":14.27,"l":14.1375,"n":17,"o":14.22,"t":"2026-10-06T13:45:00Z","v":2401,"vw":14.184582},{"c":14.15,"h":14.24,"l":14.13,"n":30,"o":14.24,"t":"2026-10-06T14:00:00Z","v":2073,"vw":14.164304},{"c":14.1,"h":14.14,"l":14.1,"n":29,"o":14.14,"t":"2026-10-06T14:15:00Z","v":2145,"vw":14.122018},{"c":14.14,"h":14.17,"l":14.14,"n":15,"o":14.16,"t":"2026-10-06T14:30:00Z","v":1190,"vw":14.157727},{"c":14.17,"h":14.21,"l":14.14,"n":17,"o":14.14,"t":"2026-10-06T14:45:00Z","v":1098,"vw":14.157777},{"c":14.3174,"h":14.33,"l":14.1798,"n":119,"o":14.18,"t":"2026-10-06T15:00:00Z","v":17901,"vw":14.242638},{"c":14.305,"h":14.305,"l":14.28,"n":5,"o":14.28,"t":"2026-10-06T15:15:00Z","v":304,"vw":14.2925},{"c":14.385,"h":14.385,"l":14.31,"n":25,"o":14.3394,"t":"2026-10-06T15:30:00Z","v":2001,"vw":14.343392},{"c":14.3,"h":14.39,"l":14.3,"n":29,"o":14.39,"t":"2026-10-06T15:45:00Z","v":1866,"vw":14.348838},{"c":14.3,"h":14.3,"l":14.3,"n":10,"o":14.3,"t":"2026-10-06T16:00:00Z","v":389,"vw":14.3},{"c":14.295,"h":14.375,"l":14,"n":279,"o":14.295,"t":"2026-10-06T16:15:00Z","v":19815,"vw":14.267952},{"c":14.3256,"h":14.3256,"l":14.3256,"n":2,"o":14.3256,"t":"2026-10-06T16:45:00Z","v":151,"vw":14.3256},{"c":14.34,"h":14.3526,"l":14.33,"n":15,"o":14.33,"t":"2026-10-06T17:00:00Z","v":568,"vw":14.33852},{"c":14.34,"h":14.3672,"l":14.34,"n":23,"o":14.35,"t":"2026-10-06T17:15:00Z","v":956,"vw":14.352191},{"c":14.42,"h":14.42,"l":14.3255,"n":39,"o":14.36,"t":"2026-10-06T17:30:00Z","v":1485,"vw":14.389591},{"c":14.42,"h":14.42,"l":14.315,"n":34,"o":14.3861,"t":"2026-10-06T17:45:00Z","v":1804,"vw":14.393236},{"c":14.34,"h":14.43,"l":14.34,"n":17,"o":14.43,"t":"2026-10-06T18:00:00Z","v":3527,"vw":14.350294},{"c":14.4193,"h":14.47,"l":14.31,"n":41,"o":14.47,"t":"2026-10-06T18:15:00Z","v":4564,"vw":14.353838},{"c":14.3543,"h":14.3843,"l":14.3543,"n":17,"o":14.3843,"t":"2026-10-06T18:30:00Z","v":1185,"vw":14.366553},{"c":14.3501,"h":14.385,"l":14.3501,"n":28,"o":14.38,"t":"2026-10-06T19:00:00Z","v":1338,"vw":14.377432},{"c":14.2635,"h":14.37,"l":14.2635,"n":51,"o":14.33,"t":"2026-10-06T19:15:00Z","v":2751,"vw":14.331339},{"c":14.32,"h":14.32,"l":14.26,"n":42,"o":14.285,"t":"2026-10-06T19:30:00Z","v":1175,"vw":14.28698},{"c":14.295,"h":14.31,"l":14.25,"n":188,"o":14.3,"t":"2026-10-06T19:45:00Z","v":6156,"vw":14.277377},{"c":14.3,"h":14.3,"l":14.3,"n":10,"o":14.3,"t":"2026-10-06T20:00:00Z","v":8117,"vw":14.3},{"c":14.37,"h":14.37,"l":14.37,"n":4,"o":14.37,"t":"2026-10-07T08:30:00Z","v":500,"vw":14.37},{"c":14.4035,"h":14.4035,"l":14.3,"n":5,"o":14.3,"t":"2026-10-07T11:00:00Z","v":857,"vw":14.312938},{"c":14.088,"h":14.13,"l":14.088,"n":7,"o":14.13,"t":"2026-10-07T12:15:00Z","v":1403,"vw":14.110705},{"c":14.13,"h":14.13,"l":14.1285,"n":6,"o":14.1285,"t":"2026-10-07T12:30:00Z","v":402,"vw":14.129325},{"c":14,"h":14.01,"l":14,"n":11,"o":14.01,"t":"2026-10-07T13:15:00Z","v":1163,"vw":14.001374},{"c":13.7,"h":14.13,"l":13.68,"n":266,"o":14,"t":"2026-10-07T13:30:00Z","v":33482,"vw":13.966793},{"c":13.778,"h":13.778,"l":13.635,"n":104,"o":13.72,"t":"2026-10-07T13:45:00Z","v":5657,"vw":13.710075},{"c":13.685,"h":13.7522,"l":13.685,"n":32,"o":13.7522,"t":"2026-10-07T14:00:00Z","v":2564,"vw":13.714199},{"c":13.76,"h":13.76,"l":13.67,"n":90,"o":13.7,"t":"2026-10-07T14:15:00Z","v":5077,"vw":13.713205},{"c":13.81,"h":13.8142,"l":13.76,"n":22,"o":13.76,"t":"2026-10-07T14:30:00Z","v":1797,"vw":13.789571},{"c":13.79,"h":13.8,"l":13.76,"n":71,"o":13.76,"t":"2026-10-07T14:45:00Z","v":4048,"vw":13.777676},{"c":13.9,"h":13.9,"l":13.755,"n":39,"o":13.76,"t":"2026-10-07T15:00:00Z","v":1943,"vw":13.79684},{"c":13.82,"h":13.8494,"l":13.79,"n":26,"o":13.825,"t":"2026-10-07T15:15:00Z","v":1992,"vw":13.830147},{"c":13.85,"h":13.875,"l":13.82,"n":56,"o":13.82,"t":"2026-10-07T15:30:00Z","v":6884,"vw":13.837122},{"c":13.82,"h":13.8386,"l":13.82,"n":8,"o":13.835,"t":"2026-10-07T15:45:00Z","v":966,"vw":13.833111},{"c":13.85,"h":13.875,"l":13.79,"n":63,"o":13.82,"t":"2026-10-07T16:00:00Z","v":3570,"vw":13.837212},{"c":13.93,"h":13.93,"l":13.85,"n":37,"o":13.87,"t":"2026-10-07T16:15:00Z","v":1448,"vw":13.898241},{"c":13.93,"h":13.93,"l":13.9001,"n":10,"o":13.9001,"t":"2026-10-07T16:30:00Z","v":2032,"vw":13.926362},{"c":13.92,"h":13.97,"l":13.92,"n":42,"o":13.92,"t":"2026-10-07T16:45:00Z","v":1940,"vw":13.927308},{"c":13.95,"h":13.96,"l":13.95,"n":21,"o":13.95,"t":"2026-10-07T17:00:00Z","v":1099,"vw":13.954839},{"c":13.91,"h":13.91,"l":13.91,"n":19,"o":13.91,"t":"2026-10-07T17:15:00Z","v":523,"vw":13.91},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-10-07T17:30:00Z","v":776,"vw":13.9},{"c":13.85,"h":13.91,"l":13.85,"n":31,"o":13.91,"t":"2026-10-07T17:45:00Z","v":1288,"vw":13.879323},{"c":13.85,"h":13.88,"l":13.8481,"n":43,"o":13.88,"t":"2026-10-07T18:00:00Z","v":2310,"vw":13.864751},{"c":13.86,"h":13.88,"l":13.86,"n":17,"o":13.8691,"t":"2026-10-07T18:15:00Z","v":1827,"vw":13.872969},{"c":13.8638,"h":13.89,"l":13.8638,"n":20,"o":13.87,"t":"2026-10-07T18:30:00Z","v":1877,"vw":13.867552},{"c":13.88,"h":13.88,"l":13.88,"n":45,"o":13.88,"t":"2026-10-07T18:45:00Z","v":1155,"vw":13.88},{"c":13.8128,"h":13.82,"l":13.8128,"n":13,"o":13.82,"t":"2026-10-07T19:00:00Z","v":780,"vw":13.814404},{"c":13.76,"h":13.79,"l":13.76,"n":55,"o":13.79,"t":"2026-10-07T19:30:00Z","v":1394,"vw":13.782593},{"c":13.75,"h":13.8,"l":13.71,"n":362,"o":13.76,"t":"2026-10-07T19:45:00Z","v":27730,"vw":13.755271},{"c":13.74,"h":13.74,"l":13.74,"n":10,"o":13.74,"t":"2026-10-07T20:00:00Z","v":11365,"vw":13.74},{"c":13.71,"h":13.74,"l":13.71,"n":3,"o":13.74,"t":"2026-10-07T20:15:00Z","v":590,"vw":13.719677},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-08T09:00:00Z","v":291,"vw":14.3},{"c":14.155,"h":14.155,"l":14.155,"n":1,"o":14.155,"t":"2026-10-08T11:15:00Z","v":300,"vw":14.155},{"c":13.6201,"h":13.6201,"l":13.6201,"n":1,"o":13.6201,"t":"2026-10-08T12:45:00Z","v":655,"vw":13.6201},{"c":13.84,"h":13.87,"l":13.62,"n":77,"o":13.63,"t":"2026-10-08T13:30:00Z","v":7626,"vw":13.679321},{"c":13.85,"h":13.95,"l":13.79,"n":218,"o":13.79,"t":"2026-10-08T13:45:00Z","v":7190,"vw":13.861418},{"c":13.852,"h":13.8875,"l":13.8,"n":47,"o":13.8875,"t":"2026-10-08T14:00:00Z","v":3259,"vw":13.856421},{"c":13.86,"h":13.8728,"l":13.86,"n":19,"o":13.8728,"t":"2026-10-08T14:15:00Z","v":801,"vw":13.863694},{"c":13.8711,"h":13.8711,"l":13.8549,"n":32,"o":13.8549,"t":"2026-10-08T14:30:00Z","v":1165,"vw":13.868697},{"c":13.83,"h":13.857,"l":13.83,"n":76,"o":13.857,"t":"2026-10-08T14:45:00Z","v":2007,"vw":13.839769},{"c":13.78,"h":13.83,"l":13.78,"n":30,"o":13.83,"t":"2026-10-08T15:00:00Z","v":1317,"vw":13.805685},{"c":13.865,"h":13.87,"l":13.7614,"n":60,"o":13.7614,"t":"2026-10-08T15:15:00Z","v":2616,"vw":13.821766},{"c":13.83,"h":13.83,"l":13.79,"n":23,"o":13.83,"t":"2026-10-08T15:30:00Z","v":930,"vw":13.82297},{"c":13.81,"h":13.8246,"l":13.805,"n":18,"o":13.805,"t":"2026-10-08T15:45:00Z","v":903,"vw":13.8094},{"c":13.78,"h":13.8,"l":13.75,"n":37,"o":13.8,"t":"2026-10-08T16:00:00Z","v":1408,"vw":13.775},{"c":13.785,"h":13.845,"l":13.75,"n":64,"o":13.75,"t":"2026-10-08T16:15:00Z","v":2732,"vw":13.81},{"c":13.8,"h":13.8,"l":13.73,"n":39,"o":13.78,"t":"2026-10-08T16:30:00Z","v":3185,"vw":13.75548},{"c":13.83,"h":13.83,"l":13.8,"n":23,"o":13.805,"t":"2026-10-08T16:45:00Z","v":1675,"vw":13.804286},{"c":13.84,"h":13.885,"l":13.84,"n":30,"o":13.855,"t":"2026-10-08T17:00:00Z","v":1445,"vw":13.863508},{"c":13.89,"h":13.97,"l":13.88,"n":57,"o":13.89,"t":"2026-10-08T17:15:00Z","v":7892,"vw":13.901925},{"c":13.86,"h":13.905,"l":13.845,"n":45,"o":13.905,"t":"2026-10-08T17:30:00Z","v":2436,"vw":13.859599},{"c":13.835,"h":13.885,"l":13.835,"n":28,"o":13.885,"t":"2026-10-08T17:45:00Z","v":1273,"vw":13.867143},{"c":13.8051,"h":13.845,"l":13.79,"n":76,"o":13.8319,"t":"2026-10-08T18:00:00Z","v":4937,"vw":13.809703},{"c":13.85,"h":13.85,"l":13.83,"n":39,"o":13.83,"t":"2026-10-08T18:15:00Z","v":1778,"vw":13.84625},{"c":13.85,"h":13.8746,"l":13.84,"n":80,"o":13.865,"t":"2026-10-08T18:30:00Z","v":2826,"vw":13.858418},{"c":13.84,"h":13.85,"l":13.84,"n":16,"o":13.85,"t":"2026-10-08T18:45:00Z","v":1051,"vw":13.848333},{"c":13.845,"h":13.87,"l":13.8444,"n":76,"o":13.8444,"t":"2026-10-08T19:00:00Z","v":3716,"vw":13.855804},{"c":13.87,"h":13.87,"l":13.8214,"n":56,"o":13.84,"t":"2026-10-08T19:15:00Z","v":3277,"vw":13.837564},{"c":13.92,"h":13.921,"l":13.87,"n":108,"o":13.88,"t":"2026-10-08T19:30:00Z","v":4189,"vw":13.898684},{"c":13.91,"h":13.91,"l":13.85,"n":391,"o":13.9,"t":"2026-10-08T19:45:00Z","v":16789,"vw":13.875944},{"c":13.89,"h":13.89,"l":13.89,"n":10,"o":13.89,"t":"2026-10-08T20:00:00Z","v":16083,"vw":13.89},{"c":14,"h":14.12,"l":13.85,"n":138,"o":14.06,"t":"2026-10-09T13:30:00Z","v":7479,"vw":14.032886},{"c":14.08,"h":14.08,"l":14.03,"n":38,"o":14.08,"t":"2026-10-09T13:45:00Z","v":1401,"vw":14.064889},{"c":14.015,"h":14.07,"l":13.96,"n":57,"o":14.04,"t":"2026-10-09T14:00:00Z","v":3978,"vw":14.01729},{"c":13.935,"h":14.0599,"l":13.935,"n":40,"o":14.03,"t":"2026-10-09T14:15:00Z","v":2601,"vw":14.011565},{"c":13.93,"h":13.94,"l":13.9,"n":25,"o":13.9,"t":"2026-10-09T14:30:00Z","v":959,"vw":13.91},{"c":13.95,"h":13.975,"l":13.95,"n":43,"o":13.95,"t":"2026-10-09T14:45:00Z","v":1353,"vw":13.957001},{"c":13.92,"h":14,"l":13.92,"n":90,"o":13.965,"t":"2026-10-09T15:15:00Z","v":3843,"vw":13.971505},{"c":13.89,"h":13.93,"l":13.89,"n":40,"o":13.92,"t":"2026-10-09T15:30:00Z","v":2088,"vw":13.89931},{"c":13.895,"h":13.895,"l":13.895,"n":2,"o":13.895,"t":"2026-10-09T15:45:00Z","v":103,"vw":13.895},{"c":13.82,"h":13.87,"l":13.82,"n":48,"o":13.87,"t":"2026-10-09T16:00:00Z","v":2204,"vw":13.855625},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-10-09T16:15:00Z","v":335,"vw":13.84},{"c":13.855,"h":13.855,"l":13.84,"n":5,"o":13.84,"t":"2026-10-09T16:30:00Z","v":873,"vw":13.850019},{"c":13.8,"h":13.85,"l":13.8,"n":12,"o":13.85,"t":"2026-10-09T16:45:00Z","v":2453,"vw":13.844232},{"c":13.8175,"h":13.825,"l":13.81,"n":24,"o":13.825,"t":"2026-10-09T17:15:00Z","v":826,"vw":13.815909},{"c":13.83,"h":13.83,"l":13.815,"n":26,"o":13.815,"t":"2026-10-09T17:30:00Z","v":1143,"vw":13.8175},{"c":13.83,"h":13.83,"l":13.83,"n":6,"o":13.83,"t":"2026-10-09T17:45:00Z","v":186,"vw":13.83},{"c":13.85,"h":13.875,"l":13.84,"n":74,"o":13.875,"t":"2026-10-09T18:00:00Z","v":1974,"vw":13.865769},{"c":13.82,"h":13.89,"l":13.82,"n":102,"o":13.845,"t":"2026-10-09T18:15:00Z","v":7832,"vw":13.844693},{"c":13.82,"h":13.825,"l":13.81,"n":54,"o":13.825,"t":"2026-10-09T18:30:00Z","v":1058,"vw":13.816281},{"c":13.835,"h":13.89,"l":13.835,"n":74,"o":13.85,"t":"2026-10-09T18:45:00Z","v":5111,"vw":13.862944},{"c":13.81,"h":13.8499,"l":13.81,"n":25,"o":13.81,"t":"2026-10-09T19:00:00Z","v":1004,"vw":13.82595},{"c":13.78,"h":13.81,"l":13.75,"n":94,"o":13.78,"t":"2026-10-09T19:15:00Z","v":4299,"vw":13.773821},{"c":13.78,"h":13.8,"l":13.75,"n":93,"o":13.775,"t":"2026-10-09T19:30:00Z","v":3388,"vw":13.777879},{"c":13.77,"h":13.815,"l":13.77,"n":301,"o":13.7966,"t":"2026-10-09T19:45:00Z","v":14934,"vw":13.795896},{"c":13.77,"h":13.77,"l":13.77,"n":6,"o":13.77,"t":"2026-10-09T20:00:00Z","v":11818,"vw":13.77},{"c":13.9038,"h":13.9038,"l":13.9038,"n":1,"o":13.9038,"t":"2026-10-09T23:15:00Z","v":100,"vw":13.9038},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-12T08:00:00Z","v":100,"vw":13.76},{"c":13.745,"h":13.85,"l":13.645,"n":88,"o":13.7,"t":"2026-10-12T13:30:00Z","v":11965,"vw":13.732665},{"c":13.7103,"h":13.8399,"l":13.63,"n":96,"o":13.8399,"t":"2026-10-12T13:45:00Z","v":21937,"vw":13.701131},{"c":13.5734,"h":13.7,"l":13.51,"n":131,"o":13.7,"t":"2026-10-12T14:00:00Z","v":11952,"vw":13.59885},{"c":13.55,"h":13.6198,"l":13.55,"n":78,"o":13.55,"t":"2026-10-12T14:15:00Z","v":8363,"vw":13.582823},{"c":13.64,"h":13.64,"l":13.55,"n":144,"o":13.56,"t":"2026-10-12T14:30:00Z","v":5205,"vw":13.602085},{"c":13.74,"h":13.7901,"l":13.64,"n":53,"o":13.64,"t":"2026-10-12T14:45:00Z","v":3442,"vw":13.703022},{"c":13.8,"h":13.86,"l":13.74,"n":64,"o":13.74,"t":"2026-10-12T15:00:00Z","v":4317,"vw":13.778032},{"c":13.81,"h":13.82,"l":13.8,"n":21,"o":13.82,"t":"2026-10-12T15:15:00Z","v":687,"vw":13.810099},{"c":13.79,"h":13.8,"l":13.75,"n":43,"o":13.8,"t":"2026-10-12T15:30:00Z","v":2366,"vw":13.777457},{"c":13.74,"h":13.775,"l":13.74,"n":49,"o":13.775,"t":"2026-10-12T15:45:00Z","v":1843,"vw":13.753802},{"c":13.77,"h":13.78,"l":13.75,"n":47,"o":13.75,"t":"2026-10-12T16:00:00Z","v":3149,"vw":13.754511},{"c":13.74,"h":13.75,"l":13.74,"n":10,"o":13.74,"t":"2026-10-12T16:15:00Z","v":476,"vw":13.743464},{"c":13.78,"h":13.82,"l":13.77,"n":63,"o":13.78,"t":"2026-10-12T16:30:00Z","v":2601,"vw":13.786833},{"c":13.8,"h":13.8,"l":13.78,"n":5,"o":13.78,"t":"2026-10-12T16:45:00Z","v":806,"vw":13.782982},{"c":13.865,"h":13.88,"l":13.81,"n":46,"o":13.8298,"t":"2026-10-12T17:00:00Z","v":8637,"vw":13.839543},{"c":13.84,"h":13.86,"l":13.825,"n":43,"o":13.86,"t":"2026-10-12T17:15:00Z","v":1569,"vw":13.84},{"c":13.86,"h":13.88,"l":13.845,"n":49,"o":13.845,"t":"2026-10-12T17:30:00Z","v":2054,"vw":13.860625},{"c":13.85,"h":13.85,"l":13.815,"n":33,"o":13.82,"t":"2026-10-12T17:45:00Z","v":1927,"vw":13.827298},{"c":13.81,"h":13.85,"l":13.81,"n":31,"o":13.82,"t":"2026-10-12T18:00:00Z","v":1484,"vw":13.824444},{"c":13.78,"h":13.78,"l":13.78,"n":14,"o":13.78,"t":"2026-10-12T18:15:00Z","v":502,"vw":13.78},{"c":13.78,"h":13.79,"l":13.765,"n":85,"o":13.79,"t":"2026-10-12T18:30:00Z","v":3388,"vw":13.777781},{"c":13.79,"h":13.86,"l":13.76,"n":79,"o":13.78,"t":"2026-10-12T18:45:00Z","v":9654,"vw":13.778889},{"c":13.85,"h":13.88,"l":13.81,"n":49,"o":13.81,"t":"2026-10-12T19:00:00Z","v":7692,"vw":13.819704},{"c":13.88,"h":13.88,"l":13.84,"n":137,"o":13.84,"t":"2026-10-12T19:15:00Z","v":4717,"vw":13.855299},{"c":13.965,"h":13.965,"l":13.88,"n":149,"o":13.89,"t":"2026-10-12T19:30:00Z","v":9760,"vw":13.9218},{"c":13.91,"h":13.99,"l":13.89,"n":756,"o":13.96,"t":"2026-10-12T19:45:00Z","v":26511,"vw":13.944808},{"c":13.9,"h":13.9,"l":13.9,"n":8,"o":13.9,"t":"2026-10-12T20:00:00Z","v":11016,"vw":13.9},{"c":13.95,"h":14.05,"l":13.78,"n":92,"o":13.93,"t":"2026-10-13T13:30:00Z","v":6906,"vw":13.92424},{"c":13.71,"h":13.915,"l":13.6225,"n":72,"o":13.915,"t":"2026-10-13T13:45:00Z","v":2914,"vw":13.719246},{"c":13.87,"h":13.9381,"l":13.65,"n":88,"o":13.65,"t":"2026-10-13T14:00:00Z","v":4126,"vw":13.74658},{"c":13.67,"h":13.855,"l":13.67,"n":52,"o":13.855,"t":"2026-10-13T14:15:00Z","v":6766,"vw":13.702403},{"c":13.715,"h":13.715,"l":13.695,"n":21,"o":13.695,"t":"2026-10-13T14:30:00Z","v":465,"vw":13.71},{"c":13.68,"h":13.75,"l":13.6782,"n":61,"o":13.75,"t":"2026-10-13T14:45:00Z","v":4113,"vw":13.697674},{"c":13.63,"h":13.68,"l":13.625,"n":187,"o":13.68,"t":"2026-10-13T15:00:00Z","v":13654,"vw":13.647145},{"c":13.62,"h":13.66,"l":13.6,"n":126,"o":13.63,"t":"2026-10-13T15:15:00Z","v":8089,"vw":13.629211},{"c":13.625,"h":13.645,"l":13.6,"n":73,"o":13.636,"t":"2026-10-13T15:30:00Z","v":2305,"vw":13.621337},{"c":13.63,"h":13.63,"l":13.6,"n":33,"o":13.6,"t":"2026-10-13T15:45:00Z","v":2475,"vw":13.60394},{"c":13.585,"h":13.6,"l":13.57,"n":76,"o":13.6,"t":"2026-10-13T16:00:00Z","v":4444,"vw":13.57968},{"c":13.495,"h":13.585,"l":13.45,"n":146,"o":13.585,"t":"2026-10-13T16:15:00Z","v":23791,"vw":13.504846},{"c":13.57,"h":13.57,"l":13.4834,"n":65,"o":13.505,"t":"2026-10-13T16:30:00Z","v":2851,"vw":13.522467},{"c":13.52,"h":13.56,"l":13.52,"n":76,"o":13.53,"t":"2026-10-13T16:45:00Z","v":1890,"vw":13.537},{"c":13.555,"h":13.555,"l":13.51,"n":54,"o":13.51,"t":"2026-10-13T17:00:00Z","v":2331,"vw":13.528306},{"c":13.53,"h":13.56,"l":13.51,"n":41,"o":13.555,"t":"2026-10-13T17:15:00Z","v":2219,"vw":13.530822},{"c":13.55,"h":13.58,"l":13.52,"n":112,"o":13.5499,"t":"2026-10-13T17:30:00Z","v":4209,"vw":13.544453},{"c":13.435,"h":13.55,"l":13.435,"n":76,"o":13.55,"t":"2026-10-13T17:45:00Z","v":6423,"vw":13.484059},{"c":13.515,"h":13.52,"l":13.3919,"n":101,"o":13.43,"t":"2026-10-13T18:00:00Z","v":3472,"vw":13.445391},{"c":13.42,"h":13.5,"l":13.42,"n":30,"o":13.475,"t":"2026-10-13T18:15:00Z","v":1473,"vw":13.46},{"c":13.41,"h":13.45,"l":13.39,"n":29,"o":13.45,"t":"2026-10-13T18:30:00Z","v":1115,"vw":13.432693},{"c":13.425,"h":13.44,"l":13.4,"n":63,"o":13.4,"t":"2026-10-13T18:45:00Z","v":3575,"vw":13.42331},{"c":13.46,"h":13.48,"l":13.425,"n":114,"o":13.425,"t":"2026-10-13T19:00:00Z","v":7506,"vw":13.452418},{"c":13.48,"h":13.49,"l":13.4,"n":147,"o":13.45,"t":"2026-10-13T19:15:00Z","v":11951,"vw":13.45799},{"c":13.41,"h":13.51,"l":13.41,"n":211,"o":13.51,"t":"2026-10-13T19:30:00Z","v":5556,"vw":13.477776},{"c":13.34,"h":13.49,"l":13.31,"n":882,"o":13.445,"t":"2026-10-13T19:45:00Z","v":27591,"vw":13.380372},{"c":13.32,"h":13.32,"l":13.32,"n":11,"o":13.32,"t":"2026-10-13T20:00:00Z","v":14305,"vw":13.32},{"c":13.498,"h":13.498,"l":13.36,"n":4,"o":13.36,"t":"2026-10-13T21:45:00Z","v":1000,"vw":13.429},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-13T23:15:00Z","v":138,"vw":13.5},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-14T11:00:00Z","v":547,"vw":13.36},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-14T12:30:00Z","v":600,"vw":13.34},{"c":13.2,"h":13.2178,"l":13.2,"n":2,"o":13.2178,"t":"2026-10-14T12:45:00Z","v":1400,"vw":13.205086},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-14T13:00:00Z","v":720,"vw":13.1},{"c":12.84,"h":13.1372,"l":12.84,"n":219,"o":13.13,"t":"2026-10-14T13:30:00Z","v":24097,"vw":13.073517},{"c":12.49,"h":12.84,"l":12.48,"n":189,"o":12.84,"t":"2026-10-14T13:45:00Z","v":11970,"vw":12.628119},{"c":12.33,"h":12.49,"l":12.33,"n":220,"o":12.49,"t":"2026-10-14T14:00:00Z","v":9652,"vw":12.393075},{"c":12.215,"h":12.34,"l":12.215,"n":204,"o":12.33,"t":"2026-10-14T14:15:00Z","v":5129,"vw":12.28105},{"c":12.2701,"h":12.28,"l":12.2001,"n":237,"o":12.23,"t":"2026-10-14T14:30:00Z","v":10477,"vw":12.234681},{"c":12.15,"h":12.29,"l":12.08,"n":284,"o":12.26,"t":"2026-10-14T14:45:00Z","v":16168,"vw":12.19046},{"c":11.99,"h":12.09,"l":11.93,"n":399,"o":12.09,"t":"2026-10-14T15:00:00Z","v":17830,"vw":12.039556},{"c":12.045,"h":12.0699,"l":11.96,"n":240,"o":11.985,"t":"2026-10-14T15:15:00Z","v":18926,"vw":12.035304},{"c":12,"h":12.0933,"l":12,"n":167,"o":12.0301,"t":"2026-10-14T15:30:00Z","v":12547,"vw":12.055711},{"c":11.905,"h":12.005,"l":11.89,"n":225,"o":12.005,"t":"2026-10-14T15:45:00Z","v":14433,"vw":11.937407},{"c":11.84,"h":11.8949,"l":11.79,"n":237,"o":11.89,"t":"2026-10-14T16:00:00Z","v":15953,"vw":11.850607},{"c":11.85,"h":11.9,"l":11.82,"n":156,"o":11.85,"t":"2026-10-14T16:15:00Z","v":16928,"vw":11.881119},{"c":11.95,"h":11.95,"l":11.84,"n":166,"o":11.84,"t":"2026-10-14T16:30:00Z","v":9894,"vw":11.885682},{"c":11.9553,"h":11.96,"l":11.88,"n":148,"o":11.94,"t":"2026-10-14T16:45:00Z","v":8958,"vw":11.920877},{"c":11.855,"h":11.94,"l":11.8301,"n":61,"o":11.94,"t":"2026-10-14T17:00:00Z","v":3149,"vw":11.861691},{"c":11.82,"h":11.855,"l":11.82,"n":154,"o":11.85,"t":"2026-10-14T17:15:00Z","v":8238,"vw":11.840057},{"c":11.825,"h":11.8499,"l":11.81,"n":110,"o":11.81,"t":"2026-10-14T17:30:00Z","v":5873,"vw":11.831016},{"c":11.745,"h":11.82,"l":11.7,"n":248,"o":11.82,"t":"2026-10-14T17:45:00Z","v":22558,"vw":11.7543},{"c":11.75,"h":11.77,"l":11.725,"n":110,"o":11.745,"t":"2026-10-14T18:00:00Z","v":7101,"vw":11.747885},{"c":11.705,"h":11.75,"l":11.685,"n":145,"o":11.75,"t":"2026-10-14T18:15:00Z","v":8471,"vw":11.70847},{"c":11.69,"h":11.7,"l":11.65,"n":167,"o":11.69,"t":"2026-10-14T18:30:00Z","v":9962,"vw":11.679262},{"c":11.83,"h":11.83,"l":11.675,"n":256,"o":11.675,"t":"2026-10-14T18:45:00Z","v":14538,"vw":11.730564},{"c":11.8,"h":11.82,"l":11.75,"n":203,"o":11.81,"t":"2026-10-14T19:00:00Z","v":11770,"vw":11.787374},{"c":11.9255,"h":11.94,"l":11.795,"n":80,"o":11.795,"t":"2026-10-14T19:15:00Z","v":8086,"vw":11.835867},{"c":11.91,"h":11.94,"l":11.875,"n":217,"o":11.9,"t":"2026-10-14T19:30:00Z","v":9277,"vw":11.906006},{"c":11.93,"h":11.95,"l":11.88,"n":663,"o":11.88,"t":"2026-10-14T19:45:00Z","v":20365,"vw":11.919238},{"c":11.94,"h":11.94,"l":11.94,"n":6,"o":11.94,"t":"2026-10-14T20:00:00Z","v":9711,"vw":11.94},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T11:00:00Z","v":1000,"vw":12.05},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-15T12:45:00Z","v":100,"vw":12.07},{"c":11.89,"h":12.23,"l":11.71,"n":81,"o":12.02,"t":"2026-10-15T13:30:00Z","v":8221,"vw":11.952972},{"c":11.72,"h":11.83,"l":11.7,"n":201,"o":11.83,"t":"2026-10-15T13:45:00Z","v":11450,"vw":11.736734},{"c":11.85,"h":11.87,"l":11.701,"n":168,"o":11.701,"t":"2026-10-15T14:00:00Z","v":9475,"vw":11.804917},{"c":11.89,"h":11.9775,"l":11.85,"n":94,"o":11.88,"t":"2026-10-15T14:15:00Z","v":4064,"vw":11.905188},{"c":12,"h":12,"l":11.84,"n":312,"o":11.89,"t":"2026-10-15T14:30:00Z","v":11695,"vw":11.922161},{"c":11.98,"h":11.9876,"l":11.885,"n":161,"o":11.965,"t":"2026-10-15T14:45:00Z","v":7986,"vw":11.955119},{"c":12,"h":12.015,"l":11.95,"n":228,"o":11.95,"t":"2026-10-15T15:00:00Z","v":9633,"vw":11.983672},{"c":12.0267,"h":12.03,"l":12.01,"n":57,"o":12.01,"t":"2026-10-15T15:15:00Z","v":1961,"vw":12.022632},{"c":11.965,"h":12.02,"l":11.95,"n":217,"o":12.015,"t":"2026-10-15T15:30:00Z","v":17280,"vw":11.980947},{"c":11.98,"h":12.05,"l":11.95,"n":128,"o":11.98,"t":"2026-10-15T15:45:00Z","v":9018,"vw":12.006304},{"c":12.06,"h":12.09,"l":11.95,"n":190,"o":11.95,"t":"2026-10-15T16:00:00Z","v":24608,"vw":12.041554},{"c":12.03,"h":12.05,"l":12.0037,"n":41,"o":12.01,"t":"2026-10-15T16:15:00Z","v":2055,"vw":12.022658},{"c":12.075,"h":12.12,"l":12.05,"n":107,"o":12.05,"t":"2026-10-15T16:30:00Z","v":5433,"vw":12.067119},{"c":12.07,"h":12.0899,"l":12.06,"n":43,"o":12.0621,"t":"2026-10-15T16:45:00Z","v":1448,"vw":12.074238},{"c":12,"h":12.06,"l":12,"n":182,"o":12.05,"t":"2026-10-15T17:00:00Z","v":12598,"vw":12.036093},{"c":12,"h":12.01,"l":11.96,"n":34,"o":11.96,"t":"2026-10-15T17:15:00Z","v":1817,"vw":11.987452},{"c":12.0299,"h":12.03,"l":11.94,"n":99,"o":11.96,"t":"2026-10-15T17:30:00Z","v":4341,"vw":11.98829},{"c":12.015,"h":12.015,"l":12.01,"n":34,"o":12.015,"t":"2026-10-15T17:45:00Z","v":1812,"vw":12.014643},{"c":12.05,"h":12.08,"l":12.0289,"n":66,"o":12.0289,"t":"2026-10-15T18:00:00Z","v":3947,"vw":12.041245},{"c":12.02,"h":12.02,"l":12.0008,"n":14,"o":12.02,"t":"2026-10-15T18:15:00Z","v":1497,"vw":12.004933},{"c":12.07,"h":12.1,"l":12.01,"n":67,"o":12.01,"t":"2026-10-15T18:30:00Z","v":3077,"vw":12.036183},{"c":12.075,"h":12.1,"l":12.05,"n":116,"o":12.1,"t":"2026-10-15T18:45:00Z","v":6403,"vw":12.061711},{"c":12.0941,"h":12.1,"l":12.05,"n":120,"o":12.09,"t":"2026-10-15T19:00:00Z","v":5835,"vw":12.080805},{"c":12.13,"h":12.14,"l":12.1,"n":144,"o":12.1,"t":"2026-10-15T19:15:00Z","v":4584,"vw":12.12126},{"c":12.08,"h":12.13,"l":12.06,"n":258,"o":12.1,"t":"2026-10-15T19:30:00Z","v":10026,"vw":12.100121},{"c":12.125,"h":12.15,"l":12.09,"n":399,"o":12.09,"t":"2026-10-15T19:45:00Z","v":19107,"vw":12.121485},{"c":12.11,"h":12.11,"l":12.11,"n":5,"o":12.11,"t":"2026-10-15T20:00:00Z","v":6912,"vw":12.11},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-15T21:45:00Z","v":120,"vw":12.13},{"c":12.55,"h":12.55,"l":12.5,"n":3,"o":12.5,"t":"2026-10-15T22:00:00Z","v":268,"vw":12.525},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T12:15:00Z","v":100,"vw":12.8},{"c":12.19,"h":12.22,"l":12.0413,"n":45,"o":12.1,"t":"2026-10-16T13:30:00Z","v":4990,"vw":12.108078},{"c":12.21,"h":12.23,"l":12.195,"n":16,"o":12.195,"t":"2026-10-16T13:45:00Z","v":1810,"vw":12.201333},{"c":12.23,"h":12.26,"l":12.185,"n":25,"o":12.26,"t":"2026-10-16T14:00:00Z","v":2360,"vw":12.207452},{"c":12.3075,"h":12.32,"l":12.23,"n":60,"o":12.23,"t":"2026-10-16T14:15:00Z","v":3381,"vw":12.277613},{"c":12.26,"h":12.31,"l":12.2301,"n":45,"o":12.28,"t":"2026-10-16T14:30:00Z","v":4406,"vw":12.273478},{"c":12.38,"h":12.39,"l":12.26,"n":86,"o":12.26,"t":"2026-10-16T14:45:00Z","v":6977,"vw":12.319551},{"c":12.295,"h":12.39,"l":12.29,"n":55,"o":12.39,"t":"2026-10-16T15:00:00Z","v":4287,"vw":12.306769},{"c":12.205,"h":12.25,"l":12.16,"n":59,"o":12.24,"t":"2026-10-16T15:15:00Z","v":4481,"vw":12.193188},{"c":12.185,"h":12.24,"l":12.13,"n":33,"o":12.17,"t":"2026-10-16T15:30:00Z","v":1927,"vw":12.186015},{"c":12.09,"h":12.18,"l":12.07,"n":37,"o":12.18,"t":"2026-10-16T15:45:00Z","v":5331,"vw":12.1007},{"c":12.06,"h":12.08,"l":12,"n":104,"o":12.06,"t":"2026-10-16T16:00:00Z","v":6078,"vw":12.037233},{"c":12.095,"h":12.095,"l":12.06,"n":5,"o":12.06,"t":"2026-10-16T16:15:00Z","v":352,"vw":12.084914},{"c":12.02,"h":12.05,"l":12.02,"n":14,"o":12.05,"t":"2026-10-16T16:30:00Z","v":454,"vw":12.040354},{"c":11.96,"h":12.045,"l":11.96,"n":52,"o":12.045,"t":"2026-10-16T16:45:00Z","v":5511,"vw":11.990672},{"c":11.94,"h":11.98,"l":11.91,"n":22,"o":11.9501,"t":"2026-10-16T17:00:00Z","v":2148,"vw":11.950248},{"c":11.86,"h":11.96,"l":11.86,"n":68,"o":11.94,"t":"2026-10-16T17:15:00Z","v":4796,"vw":11.900339},{"c":11.945,"h":11.945,"l":11.86,"n":55,"o":11.86,"t":"2026-10-16T17:30:00Z","v":2996,"vw":11.91492},{"c":11.85,"h":11.9207,"l":11.85,"n":36,"o":11.9,"t":"2026-10-16T17:45:00Z","v":1910,"vw":11.902607},{"c":11.82,"h":11.8394,"l":11.7501,"n":48,"o":11.8394,"t":"2026-10-16T18:00:00Z","v":4316,"vw":11.821842},{"c":11.88,"h":11.88,"l":11.8,"n":80,"o":11.8,"t":"2026-10-16T18:15:00Z","v":4971,"vw":11.855132},{"c":11.85,"h":11.88,"l":11.8487,"n":31,"o":11.8487,"t":"2026-10-16T18:30:00Z","v":1192,"vw":11.861233},{"c":11.81,"h":11.86,"l":11.7801,"n":81,"o":11.835,"t":"2026-10-16T18:45:00Z","v":4014,"vw":11.830441},{"c":11.805,"h":11.8256,"l":11.76,"n":60,"o":11.8256,"t":"2026-10-16T19:00:00Z","v":1517,"vw":11.787364},{"c":11.9,"h":11.9,"l":11.825,"n":106,"o":11.84,"t":"2026-10-16T19:15:00Z","v":7916,"vw":11.882892},{"c":11.83,"h":11.885,"l":11.83,"n":74,"o":11.885,"t":"2026-10-16T19:30:00Z","v":3161,"vw":11.851944},{"c":11.85,"h":11.88,"l":11.8,"n":526,"o":11.83,"t":"2026-10-16T19:45:00Z","v":17971,"vw":11.846681},{"c":11.84,"h":11.84,"l":11.84,"n":12,"o":11.84,"t":"2026-10-16T20:00:00Z","v":16887,"vw":11.84},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-16T22:15:00Z","v":372,"vw":11.88},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-19T11:45:00Z","v":1000,"vw":11.99},{"c":11.9118,"h":11.9118,"l":11.9118,"n":1,"o":11.9118,"t":"2026-10-19T12:30:00Z","v":100,"vw":11.9118},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-19T13:15:00Z","v":100,"vw":12.15},{"c":11.715,"h":11.98,"l":11.66,"n":201,"o":11.98,"t":"2026-10-19T13:30:00Z","v":15974,"vw":11.872637},{"c":11.66,"h":11.68,"l":11.65,"n":53,"o":11.67,"t":"2026-10-19T13:45:00Z","v":2186,"vw":11.663336},{"c":11.66,"h":11.66,"l":11.616,"n":98,"o":11.66,"t":"2026-10-19T14:00:00Z","v":4111,"vw":11.649881},{"c":11.7,"h":11.7699,"l":11.6786,"n":47,"o":11.6786,"t":"2026-10-19T14:15:00Z","v":2124,"vw":11.698043},{"c":11.61,"h":11.6885,"l":11.61,"n":121,"o":11.67,"t":"2026-10-19T14:30:00Z","v":8961,"vw":11.660451},{"c":11.6325,"h":11.6325,"l":11.59,"n":72,"o":11.61,"t":"2026-10-19T14:45:00Z","v":2641,"vw":11.606081},{"c":11.58,"h":11.62,"l":11.58,"n":138,"o":11.6004,"t":"2026-10-19T15:00:00Z","v":6615,"vw":11.590954},{"c":11.6,"h":11.6,"l":11.5606,"n":66,"o":11.5606,"t":"2026-10-19T15:15:00Z","v":2604,"vw":11.57433},{"c":11.5634,"h":11.6,"l":11.5634,"n":17,"o":11.6,"t":"2026-10-19T15:30:00Z","v":881,"vw":11.5695},{"c":11.52,"h":11.5741,"l":11.52,"n":76,"o":11.56,"t":"2026-10-19T15:45:00Z","v":1746,"vw":11.551169},{"c":11.41,"h":11.52,"l":11.4,"n":181,"o":11.52,"t":"2026-10-19T16:00:00Z","v":15623,"vw":11.476963},{"c":11.405,"h":11.42,"l":11.39,"n":91,"o":11.41,"t":"2026-10-19T16:15:00Z","v":2143,"vw":11.405281},{"c":11.325,"h":11.3894,"l":11.31,"n":94,"o":11.38,"t":"2026-10-19T16:30:00Z","v":7270,"vw":11.33314},{"c":11.31,"h":11.34,"l":11.31,"n":76,"o":11.33,"t":"2026-10-19T16:45:00Z","v":2691,"vw":11.322797},{"c":11.32,"h":11.3943,"l":11.2701,"n":183,"o":11.3,"t":"2026-10-19T17:00:00Z","v":12546,"vw":11.320242},{"c":11.385,"h":11.405,"l":11.32,"n":111,"o":11.32,"t":"2026-10-19T17:15:00Z","v":5479,"vw":11.346947},{"c":11.35,"h":11.37,"l":11.34,"n":97,"o":11.34,"t":"2026-10-19T17:30:00Z","v":7245,"vw":11.356933},{"c":11.3223,"h":11.33,"l":11.2708,"n":20,"o":11.33,"t":"2026-10-19T17:45:00Z","v":2407,"vw":11.292729},{"c":11.305,"h":11.315,"l":11.29,"n":130,"o":11.3,"t":"2026-10-19T18:00:00Z","v":6324,"vw":11.304586},{"c":11.2811,"h":11.31,"l":11.2811,"n":21,"o":11.31,"t":"2026-10-19T18:15:00Z","v":1590,"vw":11.300681},{"c":11.2876,"h":11.2876,"l":11.2876,"n":3,"o":11.2876,"t":"2026-10-19T18:30:00Z","v":205,"vw":11.2876},{"c":11.2903,"h":11.3193,"l":11.284,"n":125,"o":11.3,"t":"2026-10-19T18:45:00Z","v":4775,"vw":11.30386},{"c":11.23,"h":11.3,"l":11.23,"n":69,"o":11.29,"t":"2026-10-19T19:00:00Z","v":4419,"vw":11.258338},{"c":11.23,"h":11.24,"l":11.23,"n":85,"o":11.24,"t":"2026-10-19T19:15:00Z","v":3782,"vw":11.238677},{"c":11.28,"h":11.31,"l":11.22,"n":118,"o":11.22,"t":"2026-10-19T19:30:00Z","v":7429,"vw":11.268134},{"c":11.23,"h":11.31,"l":11.16,"n":495,"o":11.3,"t":"2026-10-19T19:45:00Z","v":24595,"vw":11.220574},{"c":11.2,"h":11.2,"l":11.2,"n":13,"o":11.2,"t":"2026-10-19T20:00:00Z","v":18999,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-20T11:00:00Z","v":500,"vw":11.2},{"c":11.45,"h":11.45,"l":11.33,"n":5,"o":11.34,"t":"2026-10-20T12:00:00Z","v":1000,"vw":11.426768},{"c":11.023,"h":11.16,"l":10.86,"n":175,"o":11.13,"t":"2026-10-20T13:30:00Z","v":26273,"vw":11.040383},{"c":10.99,"h":11.11,"l":10.97,"n":101,"o":11.07,"t":"2026-10-20T13:45:00Z","v":10820,"vw":11.031775},{"c":11.12,"h":11.17,"l":10.9601,"n":137,"o":10.9601,"t":"2026-10-20T14:00:00Z","v":9570,"vw":11.047045},{"c":11.435,"h":11.435,"l":11.11,"n":156,"o":11.11,"t":"2026-10-20T14:15:00Z","v":14456,"vw":11.254042},{"c":11.5,"h":11.5,"l":11.34,"n":65,"o":11.44,"t":"2026-10-20T14:30:00Z","v":3741,"vw":11.409096},{"c":11.3,"h":11.38,"l":11.26,"n":88,"o":11.33,"t":"2026-10-20T14:45:00Z","v":4722,"vw":11.325737},{"c":11.228,"h":11.3,"l":11.21,"n":67,"o":11.3,"t":"2026-10-20T15:00:00Z","v":4292,"vw":11.259299},{"c":11.2501,"h":11.2862,"l":11.24,"n":33,"o":11.265,"t":"2026-10-20T15:15:00Z","v":2176,"vw":11.266076},{"c":11.259,"h":11.29,"l":11.21,"n":191,"o":11.2501,"t":"2026-10-20T15:30:00Z","v":12597,"vw":11.264425},{"c":11.22,"h":11.25,"l":11.21,"n":47,"o":11.25,"t":"2026-10-20T15:45:00Z","v":8034,"vw":11.236605},{"c":11.2,"h":11.235,"l":11.165,"n":94,"o":11.23,"t":"2026-10-20T16:00:00Z","v":8621,"vw":11.216808},{"c":11.21,"h":11.21,"l":11.14,"n":41,"o":11.2,"t":"2026-10-20T16:15:00Z","v":2383,"vw":11.166337},{"c":11.22,"h":11.22,"l":11.1997,"n":5,"o":11.1997,"t":"2026-10-20T16:30:00Z","v":487,"vw":11.20985},{"c":11.13,"h":11.19,"l":11.13,"n":27,"o":11.19,"t":"2026-10-20T16:45:00Z","v":1509,"vw":11.17029},{"c":11.1322,"h":11.15,"l":11.12,"n":13,"o":11.15,"t":"2026-10-20T17:00:00Z","v":960,"vw":11.134018},{"c":11.15,"h":11.18,"l":11.13,"n":105,"o":11.17,"t":"2026-10-20T17:15:00Z","v":17747,"vw":11.149797},{"c":11.43,"h":11.47,"l":11.17,"n":277,"o":11.17,"t":"2026-10-20T17:30:00Z","v":18069,"vw":11.282658},{"c":11.52,"h":11.52,"l":11.37,"n":110,"o":11.38,"t":"2026-10-20T17:45:00Z","v":11509,"vw":11.482912},{"c":11.45,"h":11.5,"l":11.42,"n":33,"o":11.455,"t":"2026-10-20T18:00:00Z","v":2944,"vw":11.461545},{"c":11.37,"h":11.5,"l":11.37,"n":163,"o":11.49,"t":"2026-10-20T18:15:00Z","v":12815,"vw":11.466739},{"c":11.3619,"h":11.3619,"l":11.31,"n":41,"o":11.335,"t":"2026-10-20T18:30:00Z","v":2321,"vw":11.342243},{"c":11.36,"h":11.36,"l":11.3,"n":168,"o":11.335,"t":"2026-10-20T18:45:00Z","v":9003,"vw":11.332795},{"c":11.39,"h":11.41,"l":11.37,"n":64,"o":11.375,"t":"2026-10-20T19:00:00Z","v":7356,"vw":11.389487},{"c":11.44,"h":11.44,"l":11.37,"n":196,"o":11.38,"t":"2026-10-20T19:15:00Z","v":10539,"vw":11.408865},{"c":11.34,"h":11.42,"l":11.33,"n":162,"o":11.42,"t":"2026-10-20T19:30:00Z","v":5261,"vw":11.370028},{"c":11.2,"h":11.36,"l":11.2,"n":497,"o":11.34,"t":"2026-10-20T19:45:00Z","v":25028,"vw":11.266786},{"c":11.24,"h":11.24,"l":11.24,"n":11,"o":11.24,"t":"2026-10-20T20:00:00Z","v":21613,"vw":11.24},{"c":11.3263,"h":11.3263,"l":11.3263,"n":1,"o":11.3263,"t":"2026-10-20T21:30:00Z","v":100,"vw":11.3263},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-20T21:45:00Z","v":200,"vw":11.02},{"c":11.8537,"h":11.8537,"l":11.8537,"n":1,"o":11.8537,"t":"2026-10-21T09:00:00Z","v":500,"vw":11.8537},{"c":11.1438,"h":11.62,"l":11.1438,"n":7,"o":11.52,"t":"2026-10-21T11:00:00Z","v":670,"vw":11.520475},{"c":11.4402,"h":11.4402,"l":11.4402,"n":1,"o":11.4402,"t":"2026-10-21T11:15:00Z","v":100,"vw":11.4402},{"c":11.4402,"h":11.4402,"l":11.4356,"n":2,"o":11.4356,"t":"2026-10-21T12:15:00Z","v":200,"vw":11.4379},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-21T13:15:00Z","v":310,"vw":11.48},{"c":11.335,"h":11.455,"l":11.305,"n":127,"o":11.41,"t":"2026-10-21T13:30:00Z","v":7420,"vw":11.411259},{"c":11.27,"h":11.4635,"l":11.26,"n":71,"o":11.41,"t":"2026-10-21T13:45:00Z","v":2868,"vw":11.383539},{"c":11.35,"h":11.358,"l":11.26,"n":85,"o":11.265,"t":"2026-10-21T14:00:00Z","v":3506,"vw":11.327757},{"c":11.365,"h":11.39,"l":11.32,"n":99,"o":11.35,"t":"2026-10-21T14:15:00Z","v":14643,"vw":11.361286},{"c":11.315,"h":11.3828,"l":11.22,"n":100,"o":11.365,"t":"2026-10-21T14:30:00Z","v":12736,"vw":11.306012},{"c":11.2239,"h":11.3,"l":11.2239,"n":28,"o":11.285,"t":"2026-10-21T14:45:00Z","v":2095,"vw":11.284226},{"c":11.26,"h":11.3,"l":11.21,"n":23,"o":11.21,"t":"2026-10-21T15:00:00Z","v":1405,"vw":11.251652},{"c":11.235,"h":11.28,"l":11.14,"n":122,"o":11.23,"t":"2026-10-21T15:15:00Z","v":12281,"vw":11.218524},{"c":11.235,"h":11.27,"l":11.201,"n":67,"o":11.235,"t":"2026-10-21T15:30:00Z","v":5486,"vw":11.240957},{"c":11.24,"h":11.3,"l":11.1965,"n":76,"o":11.2301,"t":"2026-10-21T15:45:00Z","v":31039,"vw":11.260827},{"c":11.29,"h":11.2944,"l":11.2501,"n":39,"o":11.2501,"t":"2026-10-21T16:00:00Z","v":2749,"vw":11.281041},{"c":11.26,"h":11.27,"l":11.26,"n":10,"o":11.27,"t":"2026-10-21T16:15:00Z","v":608,"vw":11.266667},{"c":11.301,"h":11.325,"l":11.185,"n":82,"o":11.24,"t":"2026-10-21T16:30:00Z","v":4600,"vw":11.26022},{"c":11.28,"h":11.31,"l":11.28,"n":14,"o":11.305,"t":"2026-10-21T16:45:00Z","v":694,"vw":11.302308},{"c":11.295,"h":11.32,"l":11.2601,"n":50,"o":11.2601,"t":"2026-10-21T17:00:00Z","v":4383,"vw":11.298683},{"c":11.295,"h":11.295,"l":11.295,"n":6,"o":11.295,"t":"2026-10-21T17:15:00Z","v":228,"vw":11.295},{"c":11.29,"h":11.29,"l":11.26,"n":38,"o":11.29,"t":"2026-10-21T17:30:00Z","v":1167,"vw":11.279441},{"c":11.32,"h":11.32,"l":11.26,"n":56,"o":11.29,"t":"2026-10-21T17:45:00Z","v":2614,"vw":11.287821},{"c":11.34,"h":11.345,"l":11.32,"n":62,"o":11.335,"t":"2026-10-21T18:00:00Z","v":3037,"vw":11.337027},{"c":11.26,"h":11.31,"l":11.26,"n":25,"o":11.31,"t":"2026-10-21T18:15:00Z","v":1897,"vw":11.301334},{"c":11.26,"h":11.295,"l":11.26,"n":10,"o":11.295,"t":"2026-10-21T18:30:00Z","v":729,"vw":11.289624},{"c":11.17,"h":11.295,"l":11.165,"n":87,"o":11.295,"t":"2026-10-21T18:45:00Z","v":4926,"vw":11.229589},{"c":11.12,"h":11.15,"l":11.11,"n":78,"o":11.12,"t":"2026-10-21T19:00:00Z","v":3216,"vw":11.13001},{"c":11.2,"h":11.2,"l":11.12,"n":98,"o":11.12,"t":"2026-10-21T19:15:00Z","v":4364,"vw":11.167587},{"c":11.2,"h":11.23,"l":11.165,"n":66,"o":11.19,"t":"2026-10-21T19:30:00Z","v":2404,"vw":11.202235},{"c":11.24,"h":11.24,"l":11.16,"n":398,"o":11.22,"t":"2026-10-21T19:45:00Z","v":16770,"vw":11.198087},{"c":11.21,"h":11.21,"l":11.21,"n":13,"o":11.21,"t":"2026-10-21T20:00:00Z","v":13143,"vw":11.21},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-22T10:30:00Z","v":650,"vw":10.95},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-22T11:00:00Z","v":250,"vw":11.16},{"c":10.96,"h":10.96,"l":10.95,"n":7,"o":10.95,"t":"2026-10-22T11:45:00Z","v":598,"vw":10.957199},{"c":10.84,"h":10.895,"l":10.76,"n":165,"o":10.88,"t":"2026-10-22T13:30:00Z","v":19714,"vw":10.82785},{"c":10.8223,"h":10.88,"l":10.76,"n":79,"o":10.88,"t":"2026-10-22T13:45:00Z","v":5350,"vw":10.823224},{"c":11.05,"h":11.05,"l":10.82,"n":152,"o":10.82,"t":"2026-10-22T14:00:00Z","v":13786,"vw":10.965292},{"c":10.97,"h":11.1,"l":10.93,"n":97,"o":10.99,"t":"2026-10-22T14:15:00Z","v":6439,"vw":11.006327},{"c":11.05,"h":11.06,"l":10.9591,"n":50,"o":11.04,"t":"2026-10-22T14:30:00Z","v":2557,"vw":11.0185},{"c":11.02,"h":11.07,"l":10.97,"n":45,"o":11.07,"t":"2026-10-22T14:45:00Z","v":1957,"vw":11.005998},{"c":10.97,"h":10.99,"l":10.94,"n":53,"o":10.985,"t":"2026-10-22T15:00:00Z","v":6637,"vw":10.972},{"c":10.995,"h":11.03,"l":10.94,"n":36,"o":11,"t":"2026-10-22T15:15:00Z","v":7192,"vw":10.973591},{"c":11.125,"h":11.14,"l":10.98,"n":87,"o":10.99,"t":"2026-10-22T15:30:00Z","v":17958,"vw":11.105136},{"c":11.19,"h":11.19,"l":11.0487,"n":94,"o":11.115,"t":"2026-10-22T15:45:00Z","v":2733,"vw":11.10763},{"c":11.11,"h":11.1355,"l":11.11,"n":38,"o":11.1355,"t":"2026-10-22T16:00:00Z","v":3764,"vw":11.132099},{"c":11.195,"h":11.205,"l":11.127,"n":30,"o":11.19,"t":"2026-10-22T16:15:00Z","v":2298,"vw":11.161867},{"c":11.05,"h":11.195,"l":11.05,"n":80,"o":11.195,"t":"2026-10-22T16:30:00Z","v":2363,"vw":11.127457},{"c":11.095,"h":11.1,"l":10.98,"n":39,"o":10.98,"t":"2026-10-22T16:45:00Z","v":2161,"vw":11.029741},{"c":11.075,"h":11.075,"l":11.03,"n":21,"o":11.03,"t":"2026-10-22T17:00:00Z","v":2037,"vw":11.067613},{"c":11.03,"h":11.075,"l":11,"n":138,"o":11.075,"t":"2026-10-22T17:15:00Z","v":7636,"vw":11.018783},{"c":11.04,"h":11.12,"l":11.02,"n":49,"o":11.02,"t":"2026-10-22T17:30:00Z","v":2650,"vw":11.067161},{"c":10.96,"h":11.09,"l":10.96,"n":29,"o":11.08,"t":"2026-10-22T17:45:00Z","v":1731,"vw":11.040658},{"c":11.08,"h":11.08,"l":11,"n":72,"o":11,"t":"2026-10-22T18:00:00Z","v":4153,"vw":11.035892},{"c":11.15,"h":11.15,"l":11.02,"n":18,"o":11.02,"t":"2026-10-22T18:15:00Z","v":700,"vw":11.0925},{"c":11.11,"h":11.11,"l":11.06,"n":66,"o":11.09,"t":"2026-10-22T18:30:00Z","v":2170,"vw":11.08662},{"c":11.055,"h":11.13,"l":11.055,"n":83,"o":11.13,"t":"2026-10-22T18:45:00Z","v":5877,"vw":11.092681},{"c":11.01,"h":11.06,"l":10.98,"n":29,"o":11.04,"t":"2026-10-22T19:00:00Z","v":2180,"vw":11.025117},{"c":11.02,"h":11.08,"l":11.01,"n":56,"o":11.045,"t":"2026-10-22T19:15:00Z","v":3269,"vw":11.036583},{"c":11.055,"h":11.055,"l":10.99,"n":68,"o":11.02,"t":"2026-10-22T19:30:00Z","v":4924,"vw":11.027697},{"c":11.08,"h":11.17,"l":11,"n":338,"o":11.04,"t":"2026-10-22T19:45:00Z","v":14197,"vw":11.103744},{"c":11.08,"h":11.08,"l":11.08,"n":12,"o":11.08,"t":"2026-10-22T20:00:00Z","v":18328,"vw":11.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18526092379797468,"strike":20.736953810101266,"iv":1.475468267233411,"gamma":0.03813926354355961,"theta":-0.013985189841073917,"vega":0.005464791826607089,"rho":0.0007208577102165459,"breakevenPct":88.82865283302563},{"delta":0.15,"premium":0.4460062713563906,"strike":29.201254271278117,"iv":2.4334437412956436,"gamma":0.03124716321638825,"theta":-0.030620816360798258,"vega":0.007277765916584413,"rho":0.0009566714084275248,"breakevenPct":167.57455363388544},{"delta":0.2,"premium":0.3455373739114031,"strike":19.324098136528793,"iv":1.441474365383768,"gamma":0.10181367634833968,"theta":-0.01978421005844591,"vega":0.008587784522722634,"rho":0.001456497962977385,"breakevenPct":77.52378619530862},{"delta":0.25,"premium":0.258842842231364,"strike":13.13163158795457,"iv":0.6458533441643777,"gamma":0.17466877948051784,"theta":-0.010905616538985013,"vega":0.009869286770705725,"rho":0.0019448522439046493,"breakevenPct":20.85265731214743},{"delta":0.3,"premium":0.3630110951304705,"strike":12.269365111978631,"iv":0.5750877953564825,"gamma":0.17939695911238956,"theta":-0.010230634888021369,"vega":0.010009225395520856,"rho":0.002301667635685542,"breakevenPct":14.010615587627276},{"delta":0.35,"premium":0.48885863981919037,"strike":12.012533388124101,"iv":0.5866554961988905,"gamma":0.17638689130881446,"theta":-0.0104874666118759,"vega":0.010019498664475036,"rho":0.002643542084601256,"breakevenPct":12.828447905625376},{"delta":0.4,"premium":0.6147061845079105,"strike":11.755701664269571,"iv":0.5982231970412986,"gamma":0.17337682350523936,"theta":-0.010744298335730429,"vega":0.010029771933429217,"rho":0.0029854165335169713,"breakevenPct":11.646280223623474},{"delta":0.45,"premium":0.7405537291966303,"strike":11.498869940415041,"iv":0.6097908978837066,"gamma":0.17036675570166426,"theta":-0.01100113005958496,"vega":0.0100400452023834,"rho":0.0033272909824326857,"breakevenPct":10.464112541621574},{"delta":0.5,"premium":0.8664012738853503,"strike":11.242038216560509,"iv":0.6213585987261147,"gamma":0.16735668789808916,"theta":-0.01125796178343949,"vega":0.01005031847133758,"rho":0.0036691654313484,"breakevenPct":9.281944859619673},{"delta":0.55,"premium":0.9922488185740702,"strike":10.985206492705979,"iv":0.6329262995685228,"gamma":0.16434662009451406,"theta":-0.011514793507294022,"vega":0.01006059174029176,"rho":0.004011039880264115,"breakevenPct":8.09977717761777},{"delta":0.6,"premium":1.11809636326279,"strike":10.728374768851449,"iv":0.6444940004109307,"gamma":0.16133655229093896,"theta":-0.011771625231148553,"vega":0.010070865009245943,"rho":0.0043529143291798295,"breakevenPct":6.917609495615871},{"delta":0.65,"premium":1.2439439079515102,"strike":10.471543044996917,"iv":0.6560617012533388,"gamma":0.15832648448736386,"theta":-0.012028456955003083,"vega":0.010081138278200123,"rho":0.004694788778095545,"breakevenPct":5.735441813613969},{"delta":0.7,"premium":1.3697914526402297,"strike":10.214711321142389,"iv":0.6676294020957468,"gamma":0.1553164166837888,"theta":-0.012285288678857613,"vega":0.010091411547154304,"rho":0.005036663227011258,"breakevenPct":4.553274131612071},{"delta":0.75,"premium":1.57937151297677,"strike":9.885306029695856,"iv":0.6974676253282514,"gamma":0.1477359227320403,"theta":-0.012371262683365043,"vega":0.009848494309616825,"rho":0.005313241356441629,"breakevenPct":3.4718189771897716},{"delta":0.8,"premium":2.215783177469273,"strike":9.185952552231567,"iv":0.8204409505005158,"gamma":0.11685740280545678,"theta":-0.011586279045346997,"vega":0.00831492302679258,"rho":0.005256967515812561,"breakevenPct":2.9037520731122815},{"delta":0.85,"premium":2.8521948419617753,"strike":8.48659907476728,"iv":0.9434142756727801,"gamma":0.08597888287887333,"theta":-0.010801295407328954,"vega":0.006781351743968339,"rho":0.005200693675183492,"breakevenPct":2.335685169034792},{"delta":0.9,"premium":3.4886065064542784,"strike":7.7872455973029915,"iv":1.0663876008450446,"gamma":0.0551003629522898,"theta":-0.010016311769310908,"vega":0.005247780461144095,"rho":0.005144419834554423,"breakevenPct":1.767618264957302}],"put":[{"delta":0.1,"premium":0.375,"strike":6.196754741116484,"iv":2.098253815440289,"gamma":0.03001759489731215,"theta":-0.018355820219011304,"vega":0.005410881851450641,"rho":-0.001190720823259566,"breakevenPct":47.457087174038946},{"delta":0.15,"premium":0.5998218687463366,"strike":7.839353764145414,"iv":1.531416975932805,"gamma":0.04466878268720427,"theta":-0.017405300452400463,"vega":0.0066775557187479335,"rho":-0.0018159953864222284,"breakevenPct":34.661264481957794},{"delta":0.2,"premium":1.1318164446776582,"strike":8.642364444796465,"iv":1.5488155031652129,"gamma":0.04580032534853369,"theta":-0.01827017040657009,"vega":0.006944491958734906,"rho":-0.002681235331776448,"breakevenPct":32.21527075705048},{"delta":0.25,"premium":1.6638110206089796,"strike":9.445375125447516,"iv":1.5662140303976206,"gamma":0.04693186800986311,"theta":-0.019135040360739715,"vega":0.00721142819872188,"rho":-0.003546475277130667,"breakevenPct":29.769277032143172},{"delta":0.3,"premium":2.1958055965403007,"strike":10.248385806098568,"iv":1.5836125576300284,"gamma":0.04806341067119253,"theta":-0.01999991031490934,"vega":0.0074783644387088535,"rho":-0.004411715222484886,"breakevenPct":27.323283307235865},{"delta":0.35,"premium":2.727800172471622,"strike":11.051396486749619,"iv":1.6010110848624362,"gamma":0.049194953332521954,"theta":-0.020864780269078967,"vega":0.007745300678695827,"rho":-0.0052769551678391044,"breakevenPct":24.877289582328558},{"delta":0.4,"premium":3.259794748402944,"strike":11.85440716740067,"iv":1.618409612094844,"gamma":0.050326495993851375,"theta":-0.021729650223248593,"vega":0.0080122369186828,"rho":-0.006142195113193324,"breakevenPct":22.431295857421247},{"delta":0.45,"premium":3.7917893243342657,"strike":12.657417848051722,"iv":1.6358081393272519,"gamma":0.0514580386551808,"theta":-0.02259452017741822,"vega":0.008279173158669774,"rho":-0.007007435058547543,"breakevenPct":19.985302132513937},{"delta":0.5,"premium":4.323783900265587,"strike":13.460428528702773,"iv":1.6532066665596596,"gamma":0.052589581316510224,"theta":-0.023459390131587845,"vega":0.008546109398656746,"rho":-0.007872675003901762,"breakevenPct":17.53930840760663},{"delta":0.55,"premium":4.8557784761969085,"strike":14.263439209353823,"iv":1.6706051937920674,"gamma":0.053721123977839645,"theta":-0.02432426008575747,"vega":0.00881304563864372,"rho":-0.008737914949255982,"breakevenPct":15.093314682699319},{"delta":0.6,"premium":5.38777305212823,"strike":15.066449890004876,"iv":1.6880037210244752,"gamma":0.054852666639169066,"theta":-0.025189130039927097,"vega":0.009079981878630693,"rho":-0.0096031548946102,"breakevenPct":12.647320957792012},{"delta":0.65,"premium":5.919767628059551,"strike":15.869460570655926,"iv":1.705402248256883,"gamma":0.05598420930049849,"theta":-0.026053999994096723,"vega":0.009346918118617667,"rho":-0.01046839483996442,"breakevenPct":10.201327232884701},{"delta":0.7,"premium":6.451762203990873,"strike":16.672471251306977,"iv":1.722800775489291,"gamma":0.057115751961827915,"theta":-0.02691886994826635,"vega":0.00961385435860464,"rho":-0.011333634785318637,"breakevenPct":7.755333507977394},{"delta":0.75,"premium":6.983756779922194,"strike":17.47548193195803,"iv":1.7401993027216986,"gamma":0.058247294623157336,"theta":-0.027783739902435975,"vega":0.009880790598591614,"rho":-0.012198874730672857,"breakevenPct":5.309339783070083},{"delta":0.8,"premium":2.618876755070205,"strike":13.533541341653669,"iv":0.690391575663027,"gamma":0.14569906396255838,"theta":-0.00875366614664587,"vega":0.008697191887675506,"rho":-0.009185038519681958,"breakevenPct":1.4921968719903989},{"delta":0.85,"premium":12.240463097510995,"strike":23.02176925267127,"iv":1.9599734098733144,"gamma":0.03795403680714433,"theta":-0.021873132864096527,"vega":0.007254320768154829,"rho":-0.017259909651053312,"breakevenPct":2.6957928234632105},{"delta":0.9,"premium":11.277206366345117,"strike":22.232555261122663,"iv":1.6165226784609286,"gamma":0.035268246338502604,"theta":-0.012862560900104535,"vega":0.0054667810991113645,"rho":-0.016933022718537055,"breakevenPct":1.125009974931888}]},"raw":{"call":[{"delta":0.1,"premium":0.18526092379797468,"strike":20.736953810101266,"iv":1.475468267233411,"gamma":0.03813926354355961,"theta":-0.013985189841073917,"vega":0.005464791826607089,"rho":0.0007208577102165459,"breakevenPct":88.82865283302563},{"delta":0.15,"premium":0.4460062713563906,"strike":29.201254271278117,"iv":2.4334437412956436,"gamma":0.03124716321638825,"theta":-0.030620816360798258,"vega":0.007277765916584413,"rho":0.0009566714084275248,"breakevenPct":167.57455363388544},{"delta":0.2,"premium":0.3455373739114031,"strike":19.324098136528793,"iv":1.441474365383768,"gamma":0.10181367634833968,"theta":-0.01978421005844591,"vega":0.008587784522722634,"rho":0.001456497962977385,"breakevenPct":77.52378619530862},{"delta":0.25,"premium":0.258842842231364,"strike":13.13163158795457,"iv":0.6458533441643777,"gamma":0.17466877948051784,"theta":-0.010905616538985013,"vega":0.009869286770705725,"rho":0.0019448522439046493,"breakevenPct":20.85265731214743},{"delta":0.3,"premium":0.3630110951304705,"strike":12.269365111978631,"iv":0.5750877953564825,"gamma":0.17939695911238956,"theta":-0.010230634888021369,"vega":0.010009225395520856,"rho":0.002301667635685542,"breakevenPct":14.010615587627276},{"delta":0.35,"premium":0.48885863981919037,"strike":12.012533388124101,"iv":0.5866554961988905,"gamma":0.17638689130881446,"theta":-0.0104874666118759,"vega":0.010019498664475036,"rho":0.002643542084601256,"breakevenPct":12.828447905625376},{"delta":0.4,"premium":0.6147061845079105,"strike":11.755701664269571,"iv":0.5982231970412986,"gamma":0.17337682350523936,"theta":-0.010744298335730429,"vega":0.010029771933429217,"rho":0.0029854165335169713,"breakevenPct":11.646280223623474},{"delta":0.45,"premium":0.7405537291966303,"strike":11.498869940415041,"iv":0.6097908978837066,"gamma":0.17036675570166426,"theta":-0.01100113005958496,"vega":0.0100400452023834,"rho":0.0033272909824326857,"breakevenPct":10.464112541621574},{"delta":0.5,"premium":0.8664012738853503,"strike":11.242038216560509,"iv":0.6213585987261147,"gamma":0.16735668789808916,"theta":-0.01125796178343949,"vega":0.01005031847133758,"rho":0.0036691654313484,"breakevenPct":9.281944859619673},{"delta":0.55,"premium":0.9922488185740702,"strike":10.985206492705979,"iv":0.6329262995685228,"gamma":0.16434662009451406,"theta":-0.011514793507294022,"vega":0.01006059174029176,"rho":0.004011039880264115,"breakevenPct":8.09977717761777},{"delta":0.6,"premium":1.11809636326279,"strike":10.728374768851449,"iv":0.6444940004109307,"gamma":0.16133655229093896,"theta":-0.011771625231148553,"vega":0.010070865009245943,"rho":0.0043529143291798295,"breakevenPct":6.917609495615871},{"delta":0.65,"premium":1.2439439079515102,"strike":10.471543044996917,"iv":0.6560617012533388,"gamma":0.15832648448736386,"theta":-0.012028456955003083,"vega":0.010081138278200123,"rho":0.004694788778095545,"breakevenPct":5.735441813613969},{"delta":0.7,"premium":1.3697914526402297,"strike":10.214711321142389,"iv":0.6676294020957468,"gamma":0.1553164166837888,"theta":-0.012285288678857613,"vega":0.010091411547154304,"rho":0.005036663227011258,"breakevenPct":4.553274131612071},{"delta":0.75,"premium":1.57937151297677,"strike":9.885306029695856,"iv":0.6974676253282514,"gamma":0.1477359227320403,"theta":-0.012371262683365043,"vega":0.009848494309616825,"rho":0.005313241356441629,"breakevenPct":3.4718189771897716},{"delta":0.8,"premium":2.215783177469273,"strike":9.185952552231567,"iv":0.8204409505005158,"gamma":0.11685740280545678,"theta":-0.011586279045346997,"vega":0.00831492302679258,"rho":0.005256967515812561,"breakevenPct":2.9037520731122815},{"delta":0.85,"premium":2.8521948419617753,"strike":8.48659907476728,"iv":0.9434142756727801,"gamma":0.08597888287887333,"theta":-0.010801295407328954,"vega":0.006781351743968339,"rho":0.005200693675183492,"breakevenPct":2.335685169034792},{"delta":0.9,"premium":3.4886065064542784,"strike":7.7872455973029915,"iv":1.0663876008450446,"gamma":0.0551003629522898,"theta":-0.010016311769310908,"vega":0.005247780461144095,"rho":0.005144419834554423,"breakevenPct":1.767618264957302}],"put":[{"delta":0.1,"premium":0.375,"strike":6.196754741116484,"iv":2.098253815440289,"gamma":0.03001759489731215,"theta":-0.018355820219011304,"vega":0.005410881851450641,"rho":-0.001190720823259566,"breakevenPct":47.457087174038946},{"delta":0.15,"premium":0.5998218687463366,"strike":7.839353764145414,"iv":1.531416975932805,"gamma":0.04466878268720427,"theta":-0.017405300452400463,"vega":0.0066775557187479335,"rho":-0.0018159953864222284,"breakevenPct":34.661264481957794},{"delta":0.2,"premium":1.1318164446776582,"strike":8.642364444796465,"iv":1.5488155031652129,"gamma":0.04580032534853369,"theta":-0.01827017040657009,"vega":0.006944491958734906,"rho":-0.002681235331776448,"breakevenPct":32.21527075705048},{"delta":0.25,"premium":1.6638110206089796,"strike":9.445375125447516,"iv":1.5662140303976206,"gamma":0.04693186800986311,"theta":-0.019135040360739715,"vega":0.00721142819872188,"rho":-0.003546475277130667,"breakevenPct":29.769277032143172},{"delta":0.3,"premium":2.1958055965403007,"strike":10.248385806098568,"iv":1.5836125576300284,"gamma":0.04806341067119253,"theta":-0.01999991031490934,"vega":0.0074783644387088535,"rho":-0.004411715222484886,"breakevenPct":27.323283307235865},{"delta":0.35,"premium":2.727800172471622,"strike":11.051396486749619,"iv":1.6010110848624362,"gamma":0.049194953332521954,"theta":-0.020864780269078967,"vega":0.007745300678695827,"rho":-0.0052769551678391044,"breakevenPct":24.877289582328558},{"delta":0.4,"premium":3.259794748402944,"strike":11.85440716740067,"iv":1.618409612094844,"gamma":0.050326495993851375,"theta":-0.021729650223248593,"vega":0.0080122369186828,"rho":-0.006142195113193324,"breakevenPct":22.431295857421247},{"delta":0.45,"premium":3.7917893243342657,"strike":12.657417848051722,"iv":1.6358081393272519,"gamma":0.0514580386551808,"theta":-0.02259452017741822,"vega":0.008279173158669774,"rho":-0.007007435058547543,"breakevenPct":19.985302132513937},{"delta":0.5,"premium":4.323783900265587,"strike":13.460428528702773,"iv":1.6532066665596596,"gamma":0.052589581316510224,"theta":-0.023459390131587845,"vega":0.008546109398656746,"rho":-0.007872675003901762,"breakevenPct":17.53930840760663},{"delta":0.55,"premium":4.8557784761969085,"strike":14.263439209353823,"iv":1.6706051937920674,"gamma":0.053721123977839645,"theta":-0.02432426008575747,"vega":0.00881304563864372,"rho":-0.008737914949255982,"breakevenPct":15.093314682699319},{"delta":0.6,"premium":5.38777305212823,"strike":15.066449890004876,"iv":1.6880037210244752,"gamma":0.054852666639169066,"theta":-0.025189130039927097,"vega":0.009079981878630693,"rho":-0.0096031548946102,"breakevenPct":12.647320957792012},{"delta":0.65,"premium":5.919767628059551,"strike":15.869460570655926,"iv":1.705402248256883,"gamma":0.05598420930049849,"theta":-0.026053999994096723,"vega":0.009346918118617667,"rho":-0.01046839483996442,"breakevenPct":10.201327232884701},{"delta":0.7,"premium":6.451762203990873,"strike":16.672471251306977,"iv":1.722800775489291,"gamma":0.057115751961827915,"theta":-0.02691886994826635,"vega":0.00961385435860464,"rho":-0.011333634785318637,"breakevenPct":7.755333507977394},{"delta":0.75,"premium":6.983756779922194,"strike":17.47548193195803,"iv":1.7401993027216986,"gamma":0.058247294623157336,"theta":-0.027783739902435975,"vega":0.009880790598591614,"rho":-0.012198874730672857,"breakevenPct":5.309339783070083},{"delta":0.8,"premium":2.618876755070205,"strike":13.533541341653669,"iv":0.690391575663027,"gamma":0.14569906396255838,"theta":-0.00875366614664587,"vega":0.008697191887675506,"rho":-0.009185038519681958,"breakevenPct":1.4921968719903989},{"delta":0.85,"premium":12.240463097510995,"strike":23.02176925267127,"iv":1.9599734098733144,"gamma":0.03795403680714433,"theta":-0.021873132864096527,"vega":0.007254320768154829,"rho":-0.017259909651053312,"breakevenPct":2.6957928234632105},{"delta":0.9,"premium":11.277206366345117,"strike":22.232555261122663,"iv":1.6165226784609286,"gamma":0.035268246338502604,"theta":-0.012862560900104535,"vega":0.0054667810991113645,"rho":-0.016933022718537055,"breakevenPct":1.125009974931888}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}