{"symbol":"DRH","url":"https://intraalpha.com/companies/DRH","capturedAt":"2026-10-22T23:54:20.075Z","state":"ready","quote":{"symbol":"DRH","last_price":13.885,"prev_close":13.935,"regular_close":13.885,"change":-0.05,"change_pct":-0.3588,"regular_change":-0.05,"regular_change_pct":-0.3588,"extended_change":0,"extended_change_pct":0,"bid":13.51,"ask":14.26,"bid_size":200,"ask_size":100,"volume":4350054,"vwap":13.885641,"open":13.88,"high":14.04,"low":13.691,"close":13.885,"trade_count":29412,"last_trade_at":"2026-10-22T20:00:05.014296563Z","last_quote_at":"2026-10-22T20:42:50.602201936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","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":"DRH","fetched_at":"2026-10-22T23:48:26.551281+00:00","name":"Diamondrock Hospitality Company","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"DiamondRock Hospitality Company is a self-advising real estate investment trust (REIT) that owns a leading portfolio of geographically diversified hotels concentrated in major entry markets and destination resort locations. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2862097000,"ebitda":299525000,"pe_ratio":19.09,"peg_ratio":2.515,"book_value":7.45,"dividend_per_share":0.484,"dividend_yield":0.0351,"eps":0.73,"revenue_ttm":1136366000,"gross_profit_ttm":334697000,"profit_margin":0.135,"operating_margin_ttm":0.23,"return_on_assets_ttm":0.0381,"return_on_equity_ttm":0.0991,"quarterly_earnings_growth":1.444,"quarterly_revenue_growth":0.041,"analyst_target_price":14.04,"analyst_number":0,"beta":1.033,"fifty_two_week_high":14.05,"fifty_two_week_low":7.29,"fifty_day_ma":12.55,"two_hundred_day_ma":11.14,"shares_outstanding":204606000,"forward_pe":19.84,"price_to_sales":2.519,"price_to_book":1.653,"ev_to_revenue":3.163,"ev_to_ebitda":10.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:26.551281+00:00"},"optionObservedAt":"2026-10-22T19:55:05.404Z","bars":[{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-15T13:25:00Z","v":100,"vw":12.99},{"c":12.98,"h":13.085,"l":12.98,"n":132,"o":13,"t":"2026-10-15T13:30:00Z","v":21327,"vw":13.014427},{"c":13,"h":13.06,"l":13,"n":178,"o":13,"t":"2026-10-15T13:35:00Z","v":39098,"vw":13.030023},{"c":12.95,"h":13.03,"l":12.935,"n":191,"o":13,"t":"2026-10-15T13:40:00Z","v":21996,"vw":12.978045},{"c":12.96,"h":12.9832,"l":12.955,"n":58,"o":12.955,"t":"2026-10-15T13:45:00Z","v":2302,"vw":12.967879},{"c":12.95,"h":12.98,"l":12.95,"n":245,"o":12.98,"t":"2026-10-15T13:50:00Z","v":18017,"vw":12.967653},{"c":13.01,"h":13.01,"l":12.935,"n":283,"o":12.96,"t":"2026-10-15T13:55:00Z","v":30713,"vw":12.965913},{"c":12.985,"h":13.01,"l":12.965,"n":315,"o":13.01,"t":"2026-10-15T14:00:00Z","v":20749,"vw":12.985163},{"c":13.095,"h":13.105,"l":12.985,"n":378,"o":12.985,"t":"2026-10-15T14:05:00Z","v":38273,"vw":13.060031},{"c":13.07,"h":13.125,"l":13.06,"n":516,"o":13.1,"t":"2026-10-15T14:10:00Z","v":40691,"vw":13.100957},{"c":13.05,"h":13.0752,"l":13.045,"n":326,"o":13.075,"t":"2026-10-15T14:15:00Z","v":30648,"vw":13.053898},{"c":13.015,"h":13.045,"l":13,"n":226,"o":13.045,"t":"2026-10-15T14:20:00Z","v":11892,"vw":13.017362},{"c":13.065,"h":13.07,"l":13.01,"n":256,"o":13.01,"t":"2026-10-15T14:25:00Z","v":26822,"vw":13.057393},{"c":13.08,"h":13.115,"l":13.065,"n":357,"o":13.07,"t":"2026-10-15T14:30:00Z","v":24162,"vw":13.093511},{"c":13.08,"h":13.095,"l":13.08,"n":201,"o":13.09,"t":"2026-10-15T14:35:00Z","v":12074,"vw":13.087997},{"c":13.135,"h":13.1571,"l":13.085,"n":309,"o":13.085,"t":"2026-10-15T14:40:00Z","v":27870,"vw":13.131268},{"c":13.145,"h":13.145,"l":13.115,"n":338,"o":13.135,"t":"2026-10-15T14:45:00Z","v":22145,"vw":13.129873},{"c":13.2,"h":13.2,"l":13.14,"n":342,"o":13.145,"t":"2026-10-15T14:50:00Z","v":22657,"vw":13.171102},{"c":13.185,"h":13.205,"l":13.17,"n":257,"o":13.2,"t":"2026-10-15T14:55:00Z","v":16467,"vw":13.187595},{"c":13.205,"h":13.215,"l":13.185,"n":233,"o":13.185,"t":"2026-10-15T15:00:00Z","v":21022,"vw":13.205646},{"c":13.29,"h":13.3,"l":13.2,"n":862,"o":13.2,"t":"2026-10-15T15:05:00Z","v":101175,"vw":13.257882},{"c":13.295,"h":13.315,"l":13.285,"n":275,"o":13.29,"t":"2026-10-15T15:10:00Z","v":28433,"vw":13.297587},{"c":13.275,"h":13.295,"l":13.26,"n":264,"o":13.29,"t":"2026-10-15T15:15:00Z","v":21217,"vw":13.27969},{"c":13.26,"h":13.27,"l":13.245,"n":267,"o":13.27,"t":"2026-10-15T15:20:00Z","v":22204,"vw":13.260304},{"c":13.315,"h":13.315,"l":13.245,"n":374,"o":13.26,"t":"2026-10-15T15:25:00Z","v":39000,"vw":13.276418},{"c":13.29,"h":13.315,"l":13.29,"n":232,"o":13.31,"t":"2026-10-15T15:30:00Z","v":14449,"vw":13.304104},{"c":13.255,"h":13.295,"l":13.24,"n":296,"o":13.29,"t":"2026-10-15T15:35:00Z","v":22174,"vw":13.268187},{"c":13.275,"h":13.275,"l":13.25,"n":195,"o":13.255,"t":"2026-10-15T15:40:00Z","v":9843,"vw":13.264157},{"c":13.275,"h":13.29,"l":13.27,"n":189,"o":13.27,"t":"2026-10-15T15:45:00Z","v":12161,"vw":13.281531},{"c":13.26,"h":13.29,"l":13.26,"n":269,"o":13.275,"t":"2026-10-15T15:50:00Z","v":23309,"vw":13.272993},{"c":13.245,"h":13.27,"l":13.245,"n":172,"o":13.26,"t":"2026-10-15T15:55:00Z","v":9695,"vw":13.258781},{"c":13.21,"h":13.25,"l":13.21,"n":222,"o":13.245,"t":"2026-10-15T16:00:00Z","v":17570,"vw":13.232937},{"c":13.19,"h":13.205,"l":13.185,"n":207,"o":13.205,"t":"2026-10-15T16:05:00Z","v":15854,"vw":13.193411},{"c":13.175,"h":13.19,"l":13.175,"n":102,"o":13.19,"t":"2026-10-15T16:10:00Z","v":4609,"vw":13.181539},{"c":13.175,"h":13.18,"l":13.17,"n":133,"o":13.175,"t":"2026-10-15T16:15:00Z","v":4456,"vw":13.175217},{"c":13.185,"h":13.19,"l":13.18,"n":127,"o":13.18,"t":"2026-10-15T16:20:00Z","v":6658,"vw":13.181772},{"c":13.165,"h":13.19,"l":13.16,"n":233,"o":13.19,"t":"2026-10-15T16:25:00Z","v":18947,"vw":13.178},{"c":13.175,"h":13.18,"l":13.16,"n":165,"o":13.165,"t":"2026-10-15T16:30:00Z","v":11178,"vw":13.170301},{"c":13.21,"h":13.21,"l":13.17,"n":371,"o":13.175,"t":"2026-10-15T16:35:00Z","v":40728,"vw":13.188325},{"c":13.24,"h":13.24,"l":13.2,"n":278,"o":13.2,"t":"2026-10-15T16:40:00Z","v":26369,"vw":13.226018},{"c":13.255,"h":13.26,"l":13.23,"n":207,"o":13.23,"t":"2026-10-15T16:45:00Z","v":19514,"vw":13.246378},{"c":13.215,"h":13.26,"l":13.21,"n":265,"o":13.26,"t":"2026-10-15T16:50:00Z","v":18449,"vw":13.228904},{"c":13.225,"h":13.23,"l":13.215,"n":123,"o":13.215,"t":"2026-10-15T16:55:00Z","v":8613,"vw":13.222294},{"c":13.24,"h":13.24,"l":13.23,"n":123,"o":13.23,"t":"2026-10-15T17:00:00Z","v":8986,"vw":13.232873},{"c":13.225,"h":13.24,"l":13.225,"n":194,"o":13.23,"t":"2026-10-15T17:05:00Z","v":16230,"vw":13.229796},{"c":13.21,"h":13.23,"l":13.21,"n":146,"o":13.22,"t":"2026-10-15T17:10:00Z","v":10544,"vw":13.216543},{"c":13.215,"h":13.22,"l":13.21,"n":116,"o":13.215,"t":"2026-10-15T17:15:00Z","v":7296,"vw":13.213855},{"c":13.23,"h":13.23,"l":13.215,"n":264,"o":13.22,"t":"2026-10-15T17:20:00Z","v":27842,"vw":13.221015},{"c":13.265,"h":13.27,"l":13.22,"n":380,"o":13.225,"t":"2026-10-15T17:25:00Z","v":38284,"vw":13.241494},{"c":13.2601,"h":13.27,"l":13.26,"n":54,"o":13.27,"t":"2026-10-15T17:30:00Z","v":3618,"vw":13.262387},{"c":13.285,"h":13.32,"l":13.265,"n":640,"o":13.265,"t":"2026-10-15T17:35:00Z","v":131379,"vw":13.299437},{"c":13.305,"h":13.31,"l":13.28,"n":202,"o":13.285,"t":"2026-10-15T17:40:00Z","v":15824,"vw":13.293352},{"c":13.305,"h":13.31,"l":13.3,"n":202,"o":13.305,"t":"2026-10-15T17:45:00Z","v":19055,"vw":13.305341},{"c":13.305,"h":13.31,"l":13.3,"n":164,"o":13.3022,"t":"2026-10-15T17:50:00Z","v":15837,"vw":13.304954},{"c":13.325,"h":13.33,"l":13.305,"n":245,"o":13.305,"t":"2026-10-15T17:55:00Z","v":22963,"vw":13.313992},{"c":13.335,"h":13.34,"l":13.32,"n":174,"o":13.325,"t":"2026-10-15T18:00:00Z","v":14656,"vw":13.33001},{"c":13.345,"h":13.36,"l":13.335,"n":261,"o":13.34,"t":"2026-10-15T18:05:00Z","v":22987,"vw":13.346739},{"c":13.335,"h":13.35,"l":13.33,"n":166,"o":13.34,"t":"2026-10-15T18:10:00Z","v":9992,"vw":13.341047},{"c":13.305,"h":13.335,"l":13.305,"n":325,"o":13.335,"t":"2026-10-15T18:15:00Z","v":29963,"vw":13.323826},{"c":13.295,"h":13.31,"l":13.2888,"n":160,"o":13.31,"t":"2026-10-15T18:20:00Z","v":9542,"vw":13.298515},{"c":13.27,"h":13.295,"l":13.265,"n":204,"o":13.295,"t":"2026-10-15T18:25:00Z","v":18540,"vw":13.273642},{"c":13.28,"h":13.28,"l":13.26,"n":201,"o":13.27,"t":"2026-10-15T18:30:00Z","v":15049,"vw":13.268622},{"c":13.3,"h":13.3,"l":13.275,"n":259,"o":13.275,"t":"2026-10-15T18:35:00Z","v":19576,"vw":13.287725},{"c":13.3,"h":13.325,"l":13.3,"n":582,"o":13.3,"t":"2026-10-15T18:40:00Z","v":70457,"vw":13.315024},{"c":13.31,"h":13.32,"l":13.3,"n":204,"o":13.305,"t":"2026-10-15T18:45:00Z","v":15748,"vw":13.310834},{"c":13.31,"h":13.32,"l":13.285,"n":255,"o":13.31,"t":"2026-10-15T18:50:00Z","v":28290,"vw":13.301074},{"c":13.295,"h":13.31,"l":13.29,"n":225,"o":13.305,"t":"2026-10-15T18:55:00Z","v":19597,"vw":13.299506},{"c":13.295,"h":13.31,"l":13.29,"n":212,"o":13.295,"t":"2026-10-15T19:00:00Z","v":25754,"vw":13.300926},{"c":13.295,"h":13.3,"l":13.28,"n":224,"o":13.295,"t":"2026-10-15T19:05:00Z","v":22174,"vw":13.291109},{"c":13.3,"h":13.31,"l":13.29,"n":177,"o":13.295,"t":"2026-10-15T19:10:00Z","v":17733,"vw":13.297086},{"c":13.305,"h":13.31,"l":13.3,"n":195,"o":13.305,"t":"2026-10-15T19:15:00Z","v":16623,"vw":13.304683},{"c":13.32,"h":13.335,"l":13.305,"n":461,"o":13.305,"t":"2026-10-15T19:20:00Z","v":58642,"vw":13.317413},{"c":13.3,"h":13.33,"l":13.295,"n":347,"o":13.32,"t":"2026-10-15T19:25:00Z","v":43006,"vw":13.314054},{"c":13.31,"h":13.31,"l":13.295,"n":266,"o":13.295,"t":"2026-10-15T19:30:00Z","v":24545,"vw":13.302293},{"c":13.295,"h":13.32,"l":13.29,"n":449,"o":13.31,"t":"2026-10-15T19:35:00Z","v":56482,"vw":13.308191},{"c":13.29,"h":13.315,"l":13.28,"n":544,"o":13.295,"t":"2026-10-15T19:40:00Z","v":82521,"vw":13.300818},{"c":13.25,"h":13.3,"l":13.245,"n":428,"o":13.295,"t":"2026-10-15T19:45:00Z","v":43723,"vw":13.273893},{"c":13.24,"h":13.26,"l":13.23,"n":797,"o":13.245,"t":"2026-10-15T19:50:00Z","v":97848,"vw":13.245968},{"c":13.285,"h":13.29,"l":13.235,"n":1654,"o":13.24,"t":"2026-10-15T19:55:00Z","v":274645,"vw":13.265273},{"c":13.28,"h":13.28,"l":13.28,"n":46,"o":13.28,"t":"2026-10-15T20:00:00Z","v":1143898,"vw":13.28},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T20:55:00Z","v":163,"vw":13.23},{"c":13.48,"h":13.48,"l":13.33,"n":156,"o":13.34,"t":"2026-10-16T13:30:00Z","v":43450,"vw":13.374504},{"c":13.5,"h":13.53,"l":13.475,"n":308,"o":13.48,"t":"2026-10-16T13:35:00Z","v":41811,"vw":13.498432},{"c":13.475,"h":13.53,"l":13.475,"n":689,"o":13.5,"t":"2026-10-16T13:40:00Z","v":91314,"vw":13.504316},{"c":13.55,"h":13.55,"l":13.47,"n":1033,"o":13.475,"t":"2026-10-16T13:45:00Z","v":120939,"vw":13.512119},{"c":13.57,"h":13.59,"l":13.54,"n":450,"o":13.55,"t":"2026-10-16T13:50:00Z","v":49107,"vw":13.566377},{"c":13.54,"h":13.57,"l":13.54,"n":297,"o":13.57,"t":"2026-10-16T13:55:00Z","v":31929,"vw":13.558752},{"c":13.64,"h":13.64,"l":13.53,"n":1347,"o":13.54,"t":"2026-10-16T14:00:00Z","v":149215,"vw":13.58376},{"c":13.61,"h":13.645,"l":13.58,"n":445,"o":13.635,"t":"2026-10-16T14:05:00Z","v":40575,"vw":13.594419},{"c":13.595,"h":13.61,"l":13.58,"n":543,"o":13.605,"t":"2026-10-16T14:10:00Z","v":56169,"vw":13.593732},{"c":13.69,"h":13.69,"l":13.595,"n":1233,"o":13.595,"t":"2026-10-16T14:15:00Z","v":154689,"vw":13.63678},{"c":13.655,"h":13.7056,"l":13.635,"n":468,"o":13.685,"t":"2026-10-16T14:20:00Z","v":62439,"vw":13.665432},{"c":13.655,"h":13.665,"l":13.65,"n":274,"o":13.655,"t":"2026-10-16T14:25:00Z","v":29658,"vw":13.660167},{"c":13.585,"h":13.65,"l":13.585,"n":551,"o":13.65,"t":"2026-10-16T14:30:00Z","v":64228,"vw":13.60389},{"c":13.575,"h":13.585,"l":13.55,"n":381,"o":13.58,"t":"2026-10-16T14:35:00Z","v":41864,"vw":13.570133},{"c":13.555,"h":13.575,"l":13.545,"n":294,"o":13.575,"t":"2026-10-16T14:40:00Z","v":27708,"vw":13.56026},{"c":13.6,"h":13.6,"l":13.555,"n":295,"o":13.555,"t":"2026-10-16T14:45:00Z","v":34507,"vw":13.580178},{"c":13.595,"h":13.61,"l":13.585,"n":421,"o":13.6,"t":"2026-10-16T14:50:00Z","v":47742,"vw":13.602374},{"c":13.6,"h":13.61,"l":13.595,"n":414,"o":13.6,"t":"2026-10-16T14:55:00Z","v":54440,"vw":13.600034},{"c":13.585,"h":13.605,"l":13.585,"n":300,"o":13.6,"t":"2026-10-16T15:00:00Z","v":30387,"vw":13.594348},{"c":13.58,"h":13.595,"l":13.56,"n":504,"o":13.58,"t":"2026-10-16T15:05:00Z","v":61088,"vw":13.57494},{"c":13.615,"h":13.625,"l":13.585,"n":458,"o":13.59,"t":"2026-10-16T15:10:00Z","v":62349,"vw":13.603344},{"c":13.59,"h":13.625,"l":13.58,"n":401,"o":13.62,"t":"2026-10-16T15:15:00Z","v":78943,"vw":13.598317},{"c":13.605,"h":13.605,"l":13.58,"n":402,"o":13.585,"t":"2026-10-16T15:20:00Z","v":49510,"vw":13.59437},{"c":13.635,"h":13.64,"l":13.605,"n":287,"o":13.605,"t":"2026-10-16T15:25:00Z","v":41150,"vw":13.622036},{"c":13.645,"h":13.645,"l":13.63,"n":269,"o":13.635,"t":"2026-10-16T15:30:00Z","v":34060,"vw":13.638787},{"c":13.66,"h":13.67,"l":13.645,"n":203,"o":13.645,"t":"2026-10-16T15:35:00Z","v":32179,"vw":13.654708},{"c":13.615,"h":13.655,"l":13.615,"n":338,"o":13.6549,"t":"2026-10-16T15:40:00Z","v":42739,"vw":13.647711},{"c":13.605,"h":13.62,"l":13.595,"n":221,"o":13.62,"t":"2026-10-16T15:45:00Z","v":35395,"vw":13.606371},{"c":13.545,"h":13.605,"l":13.545,"n":321,"o":13.605,"t":"2026-10-16T15:50:00Z","v":56067,"vw":13.588367},{"c":13.47,"h":13.56,"l":13.465,"n":290,"o":13.55,"t":"2026-10-16T15:55:00Z","v":52387,"vw":13.527673},{"c":13.52,"h":13.525,"l":13.47,"n":405,"o":13.47,"t":"2026-10-16T16:00:00Z","v":67320,"vw":13.49845},{"c":13.5188,"h":13.52,"l":13.515,"n":66,"o":13.515,"t":"2026-10-16T16:05:00Z","v":4479,"vw":13.517265},{"c":13.53,"h":13.54,"l":13.515,"n":303,"o":13.515,"t":"2026-10-16T16:10:00Z","v":38898,"vw":13.531407},{"c":13.5,"h":13.54,"l":13.495,"n":209,"o":13.54,"t":"2026-10-16T16:15:00Z","v":27247,"vw":13.513957},{"c":13.49,"h":13.505,"l":13.49,"n":199,"o":13.495,"t":"2026-10-16T16:20:00Z","v":15616,"vw":13.495825},{"c":13.485,"h":13.5,"l":13.4778,"n":259,"o":13.49,"t":"2026-10-16T16:25:00Z","v":23118,"vw":13.487561},{"c":13.465,"h":13.48,"l":13.44,"n":308,"o":13.48,"t":"2026-10-16T16:30:00Z","v":36273,"vw":13.457744},{"c":13.425,"h":13.465,"l":13.425,"n":181,"o":13.465,"t":"2026-10-16T16:35:00Z","v":21038,"vw":13.443361},{"c":13.45,"h":13.45,"l":13.42,"n":182,"o":13.42,"t":"2026-10-16T16:40:00Z","v":20557,"vw":13.431063},{"c":13.435,"h":13.445,"l":13.425,"n":370,"o":13.445,"t":"2026-10-16T16:45:00Z","v":42939,"vw":13.433953},{"c":13.465,"h":13.465,"l":13.43,"n":252,"o":13.43,"t":"2026-10-16T16:50:00Z","v":37382,"vw":13.444441},{"c":13.455,"h":13.465,"l":13.445,"n":385,"o":13.465,"t":"2026-10-16T16:55:00Z","v":51567,"vw":13.459771},{"c":13.445,"h":13.46,"l":13.44,"n":486,"o":13.455,"t":"2026-10-16T17:00:00Z","v":96621,"vw":13.448656},{"c":13.46,"h":13.465,"l":13.445,"n":237,"o":13.445,"t":"2026-10-16T17:05:00Z","v":23977,"vw":13.455045},{"c":13.465,"h":13.475,"l":13.45,"n":324,"o":13.46,"t":"2026-10-16T17:10:00Z","v":53199,"vw":13.462069},{"c":13.415,"h":13.455,"l":13.415,"n":205,"o":13.45,"t":"2026-10-16T17:15:00Z","v":34664,"vw":13.438397},{"c":13.435,"h":13.435,"l":13.405,"n":261,"o":13.42,"t":"2026-10-16T17:20:00Z","v":23890,"vw":13.420828},{"c":13.425,"h":13.44,"l":13.415,"n":164,"o":13.435,"t":"2026-10-16T17:25:00Z","v":30774,"vw":13.427489},{"c":13.43,"h":13.43,"l":13.415,"n":147,"o":13.43,"t":"2026-10-16T17:30:00Z","v":22710,"vw":13.422449},{"c":13.435,"h":13.455,"l":13.425,"n":360,"o":13.43,"t":"2026-10-16T17:35:00Z","v":55490,"vw":13.445497},{"c":13.465,"h":13.47,"l":13.435,"n":155,"o":13.435,"t":"2026-10-16T17:40:00Z","v":24050,"vw":13.45404},{"c":13.475,"h":13.505,"l":13.46,"n":431,"o":13.4608,"t":"2026-10-16T17:45:00Z","v":78860,"vw":13.485259},{"c":13.455,"h":13.48,"l":13.45,"n":172,"o":13.4701,"t":"2026-10-16T17:50:00Z","v":61518,"vw":13.457241},{"c":13.445,"h":13.46,"l":13.445,"n":266,"o":13.455,"t":"2026-10-16T17:55:00Z","v":86805,"vw":13.452727},{"c":13.445,"h":13.46,"l":13.44,"n":432,"o":13.445,"t":"2026-10-16T18:00:00Z","v":83435,"vw":13.449123},{"c":13.445,"h":13.47,"l":13.4401,"n":367,"o":13.445,"t":"2026-10-16T18:05:00Z","v":121240,"vw":13.458951},{"c":13.425,"h":13.445,"l":13.425,"n":119,"o":13.445,"t":"2026-10-16T18:10:00Z","v":15542,"vw":13.438802},{"c":13.455,"h":13.46,"l":13.43,"n":188,"o":13.43,"t":"2026-10-16T18:15:00Z","v":23000,"vw":13.437369},{"c":13.445,"h":13.455,"l":13.43,"n":208,"o":13.455,"t":"2026-10-16T18:20:00Z","v":23037,"vw":13.442908},{"c":13.425,"h":13.45,"l":13.415,"n":218,"o":13.45,"t":"2026-10-16T18:25:00Z","v":25264,"vw":13.423937},{"c":13.43,"h":13.435,"l":13.42,"n":177,"o":13.43,"t":"2026-10-16T18:30:00Z","v":21556,"vw":13.427403},{"c":13.42,"h":13.425,"l":13.41,"n":273,"o":13.425,"t":"2026-10-16T18:35:00Z","v":43186,"vw":13.419777},{"c":13.4188,"h":13.43,"l":13.405,"n":196,"o":13.42,"t":"2026-10-16T18:40:00Z","v":22129,"vw":13.416791},{"c":13.415,"h":13.42,"l":13.405,"n":155,"o":13.415,"t":"2026-10-16T18:45:00Z","v":16531,"vw":13.412606},{"c":13.415,"h":13.42,"l":13.41,"n":130,"o":13.415,"t":"2026-10-16T18:50:00Z","v":11447,"vw":13.415856},{"c":13.41,"h":13.415,"l":13.4,"n":247,"o":13.415,"t":"2026-10-16T18:55:00Z","v":24533,"vw":13.409375},{"c":13.415,"h":13.42,"l":13.405,"n":178,"o":13.41,"t":"2026-10-16T19:00:00Z","v":13587,"vw":13.410377},{"c":13.395,"h":13.415,"l":13.385,"n":196,"o":13.415,"t":"2026-10-16T19:05:00Z","v":20621,"vw":13.396623},{"c":13.405,"h":13.41,"l":13.39,"n":302,"o":13.395,"t":"2026-10-16T19:10:00Z","v":37425,"vw":13.400245},{"c":13.395,"h":13.415,"l":13.39,"n":290,"o":13.405,"t":"2026-10-16T19:15:00Z","v":54568,"vw":13.408231},{"c":13.39,"h":13.395,"l":13.375,"n":321,"o":13.395,"t":"2026-10-16T19:20:00Z","v":34322,"vw":13.386316},{"c":13.395,"h":13.3999,"l":13.38,"n":261,"o":13.395,"t":"2026-10-16T19:25:00Z","v":29182,"vw":13.390719},{"c":13.385,"h":13.395,"l":13.385,"n":180,"o":13.39,"t":"2026-10-16T19:30:00Z","v":13907,"vw":13.387609},{"c":13.405,"h":13.43,"l":13.38,"n":721,"o":13.385,"t":"2026-10-16T19:35:00Z","v":168070,"vw":13.40711},{"c":13.42,"h":13.42,"l":13.4,"n":303,"o":13.405,"t":"2026-10-16T19:40:00Z","v":44863,"vw":13.412686},{"c":13.435,"h":13.46,"l":13.415,"n":401,"o":13.42,"t":"2026-10-16T19:45:00Z","v":80798,"vw":13.441167},{"c":13.445,"h":13.455,"l":13.42,"n":1127,"o":13.44,"t":"2026-10-16T19:50:00Z","v":209839,"vw":13.440972},{"c":13.425,"h":13.44,"l":13.39,"n":1846,"o":13.44,"t":"2026-10-16T19:55:00Z","v":288710,"vw":13.417289},{"c":13.42,"h":13.42,"l":13.42,"n":45,"o":13.42,"t":"2026-10-16T20:00:00Z","v":937860,"vw":13.42},{"c":13.44,"h":13.51,"l":13.44,"n":14,"o":13.51,"t":"2026-10-19T13:25:00Z","v":569,"vw":13.483236},{"c":13.4377,"h":13.5,"l":13.3301,"n":107,"o":13.47,"t":"2026-10-19T13:30:00Z","v":55889,"vw":13.412984},{"c":13.415,"h":13.415,"l":13.38,"n":113,"o":13.38,"t":"2026-10-19T13:35:00Z","v":12188,"vw":13.393408},{"c":13.445,"h":13.445,"l":13.425,"n":73,"o":13.425,"t":"2026-10-19T13:40:00Z","v":8656,"vw":13.436881},{"c":13.47,"h":13.5,"l":13.45,"n":195,"o":13.46,"t":"2026-10-19T13:45:00Z","v":28739,"vw":13.477279},{"c":13.485,"h":13.49,"l":13.46,"n":162,"o":13.47,"t":"2026-10-19T13:50:00Z","v":16560,"vw":13.47682},{"c":13.455,"h":13.5152,"l":13.45,"n":206,"o":13.49,"t":"2026-10-19T13:55:00Z","v":32224,"vw":13.481021},{"c":13.435,"h":13.495,"l":13.435,"n":555,"o":13.455,"t":"2026-10-19T14:00:00Z","v":58360,"vw":13.453297},{"c":13.405,"h":13.44,"l":13.395,"n":408,"o":13.435,"t":"2026-10-19T14:05:00Z","v":38497,"vw":13.408969},{"c":13.44,"h":13.44,"l":13.41,"n":197,"o":13.41,"t":"2026-10-19T14:10:00Z","v":12294,"vw":13.424038},{"c":13.465,"h":13.475,"l":13.45,"n":156,"o":13.45,"t":"2026-10-19T14:15:00Z","v":6913,"vw":13.464005},{"c":13.465,"h":13.475,"l":13.46,"n":170,"o":13.465,"t":"2026-10-19T14:20:00Z","v":5397,"vw":13.46821},{"c":13.475,"h":13.475,"l":13.46,"n":185,"o":13.47,"t":"2026-10-19T14:25:00Z","v":6916,"vw":13.469455},{"c":13.445,"h":13.495,"l":13.445,"n":188,"o":13.48,"t":"2026-10-19T14:30:00Z","v":8498,"vw":13.476312},{"c":13.43,"h":13.445,"l":13.415,"n":230,"o":13.445,"t":"2026-10-19T14:35:00Z","v":14610,"vw":13.430227},{"c":13.41,"h":13.435,"l":13.41,"n":175,"o":13.43,"t":"2026-10-19T14:40:00Z","v":7103,"vw":13.420821},{"c":13.425,"h":13.435,"l":13.415,"n":182,"o":13.415,"t":"2026-10-19T14:45:00Z","v":10751,"vw":13.421972},{"c":13.4401,"h":13.445,"l":13.425,"n":268,"o":13.43,"t":"2026-10-19T14:50:00Z","v":15051,"vw":13.436572},{"c":13.465,"h":13.465,"l":13.43,"n":260,"o":13.44,"t":"2026-10-19T14:55:00Z","v":13886,"vw":13.444354},{"c":13.5,"h":13.5,"l":13.46,"n":315,"o":13.46,"t":"2026-10-19T15:00:00Z","v":13717,"vw":13.470896},{"c":13.48,"h":13.5,"l":13.4717,"n":208,"o":13.495,"t":"2026-10-19T15:05:00Z","v":22389,"vw":13.485773},{"c":13.525,"h":13.525,"l":13.485,"n":248,"o":13.49,"t":"2026-10-19T15:10:00Z","v":20960,"vw":13.502717},{"c":13.53,"h":13.535,"l":13.515,"n":483,"o":13.525,"t":"2026-10-19T15:15:00Z","v":49464,"vw":13.520286},{"c":13.515,"h":13.535,"l":13.5,"n":206,"o":13.535,"t":"2026-10-19T15:20:00Z","v":12869,"vw":13.515611},{"c":13.515,"h":13.52,"l":13.51,"n":132,"o":13.51,"t":"2026-10-19T15:25:00Z","v":4738,"vw":13.511979},{"c":13.515,"h":13.515,"l":13.51,"n":141,"o":13.51,"t":"2026-10-19T15:30:00Z","v":5821,"vw":13.510948},{"c":13.535,"h":13.545,"l":13.515,"n":334,"o":13.515,"t":"2026-10-19T15:35:00Z","v":38042,"vw":13.5349},{"c":13.535,"h":13.545,"l":13.5301,"n":213,"o":13.54,"t":"2026-10-19T15:40:00Z","v":30451,"vw":13.535886},{"c":13.505,"h":13.54,"l":13.505,"n":230,"o":13.538,"t":"2026-10-19T15:45:00Z","v":15902,"vw":13.5315},{"c":13.505,"h":13.52,"l":13.5,"n":264,"o":13.505,"t":"2026-10-19T15:50:00Z","v":24734,"vw":13.50742},{"c":13.4992,"h":13.505,"l":13.49,"n":178,"o":13.5,"t":"2026-10-19T15:55:00Z","v":10956,"vw":13.496241},{"c":13.466,"h":13.495,"l":13.466,"n":343,"o":13.495,"t":"2026-10-19T16:00:00Z","v":36386,"vw":13.478056},{"c":13.48,"h":13.48,"l":13.465,"n":156,"o":13.465,"t":"2026-10-19T16:05:00Z","v":12543,"vw":13.469626},{"c":13.51,"h":13.52,"l":13.475,"n":257,"o":13.475,"t":"2026-10-19T16:10:00Z","v":25515,"vw":13.500938},{"c":13.525,"h":13.525,"l":13.515,"n":167,"o":13.515,"t":"2026-10-19T16:15:00Z","v":6827,"vw":13.519551},{"c":13.535,"h":13.54,"l":13.525,"n":249,"o":13.53,"t":"2026-10-19T16:20:00Z","v":17543,"vw":13.531301},{"c":13.525,"h":13.54,"l":13.525,"n":210,"o":13.54,"t":"2026-10-19T16:25:00Z","v":19117,"vw":13.53268},{"c":13.495,"h":13.535,"l":13.495,"n":305,"o":13.53,"t":"2026-10-19T16:30:00Z","v":30112,"vw":13.522507},{"c":13.475,"h":13.495,"l":13.475,"n":216,"o":13.49,"t":"2026-10-19T16:35:00Z","v":14190,"vw":13.479393},{"c":13.51,"h":13.51,"l":13.475,"n":250,"o":13.475,"t":"2026-10-19T16:40:00Z","v":14457,"vw":13.492776},{"c":13.49,"h":13.515,"l":13.49,"n":310,"o":13.505,"t":"2026-10-19T16:45:00Z","v":24043,"vw":13.509674},{"c":13.48,"h":13.495,"l":13.475,"n":245,"o":13.49,"t":"2026-10-19T16:50:00Z","v":13230,"vw":13.486251},{"c":13.485,"h":13.485,"l":13.475,"n":184,"o":13.475,"t":"2026-10-19T16:55:00Z","v":11369,"vw":13.48017},{"c":13.46,"h":13.485,"l":13.46,"n":193,"o":13.485,"t":"2026-10-19T17:00:00Z","v":14427,"vw":13.469412},{"c":13.4653,"h":13.475,"l":13.465,"n":204,"o":13.465,"t":"2026-10-19T17:05:00Z","v":8343,"vw":13.470391},{"c":13.48,"h":13.48,"l":13.47,"n":101,"o":13.47,"t":"2026-10-19T17:10:00Z","v":4467,"vw":13.470731},{"c":13.48,"h":13.4888,"l":13.48,"n":270,"o":13.48,"t":"2026-10-19T17:15:00Z","v":16183,"vw":13.482679},{"c":13.48,"h":13.485,"l":13.47,"n":244,"o":13.475,"t":"2026-10-19T17:20:00Z","v":19630,"vw":13.481191},{"c":13.465,"h":13.475,"l":13.465,"n":61,"o":13.475,"t":"2026-10-19T17:25:00Z","v":1660,"vw":13.47088},{"c":13.45,"h":13.475,"l":13.45,"n":216,"o":13.465,"t":"2026-10-19T17:30:00Z","v":11552,"vw":13.467364},{"c":13.455,"h":13.46,"l":13.445,"n":238,"o":13.46,"t":"2026-10-19T17:35:00Z","v":42428,"vw":13.451389},{"c":13.46,"h":13.4699,"l":13.455,"n":156,"o":13.455,"t":"2026-10-19T17:40:00Z","v":7621,"vw":13.461023},{"c":13.45,"h":13.46,"l":13.445,"n":199,"o":13.455,"t":"2026-10-19T17:45:00Z","v":11644,"vw":13.452257},{"c":13.465,"h":13.47,"l":13.445,"n":283,"o":13.455,"t":"2026-10-19T17:50:00Z","v":31542,"vw":13.462011},{"c":13.48,"h":13.5,"l":13.47,"n":358,"o":13.47,"t":"2026-10-19T17:55:00Z","v":34090,"vw":13.485662},{"c":13.485,"h":13.49,"l":13.48,"n":174,"o":13.48,"t":"2026-10-19T18:00:00Z","v":8914,"vw":13.486491},{"c":13.475,"h":13.49,"l":13.47,"n":156,"o":13.485,"t":"2026-10-19T18:05:00Z","v":7253,"vw":13.481602},{"c":13.465,"h":13.475,"l":13.455,"n":319,"o":13.475,"t":"2026-10-19T18:10:00Z","v":30411,"vw":13.469735},{"c":13.455,"h":13.465,"l":13.45,"n":96,"o":13.465,"t":"2026-10-19T18:15:00Z","v":5297,"vw":13.460753},{"c":13.455,"h":13.465,"l":13.45,"n":244,"o":13.45,"t":"2026-10-19T18:20:00Z","v":25854,"vw":13.460765},{"c":13.445,"h":13.46,"l":13.44,"n":117,"o":13.46,"t":"2026-10-19T18:25:00Z","v":29177,"vw":13.453276},{"c":13.46,"h":13.46,"l":13.443,"n":260,"o":13.445,"t":"2026-10-19T18:30:00Z","v":39355,"vw":13.448818},{"c":13.47,"h":13.47,"l":13.45,"n":124,"o":13.45,"t":"2026-10-19T18:35:00Z","v":12996,"vw":13.460003},{"c":13.455,"h":13.465,"l":13.45,"n":181,"o":13.46,"t":"2026-10-19T18:40:00Z","v":13744,"vw":13.459993},{"c":13.455,"h":13.465,"l":13.45,"n":114,"o":13.45,"t":"2026-10-19T18:45:00Z","v":7298,"vw":13.458668},{"c":13.445,"h":13.46,"l":13.44,"n":140,"o":13.455,"t":"2026-10-19T18:50:00Z","v":8003,"vw":13.44814},{"c":13.455,"h":13.46,"l":13.445,"n":205,"o":13.45,"t":"2026-10-19T18:55:00Z","v":22058,"vw":13.45103},{"c":13.46,"h":13.465,"l":13.45,"n":210,"o":13.45,"t":"2026-10-19T19:00:00Z","v":21219,"vw":13.459802},{"c":13.475,"h":13.475,"l":13.445,"n":211,"o":13.46,"t":"2026-10-19T19:05:00Z","v":19548,"vw":13.461053},{"c":13.47,"h":13.48,"l":13.465,"n":164,"o":13.48,"t":"2026-10-19T19:10:00Z","v":11892,"vw":13.4704},{"c":13.475,"h":13.475,"l":13.465,"n":153,"o":13.465,"t":"2026-10-19T19:15:00Z","v":15657,"vw":13.470455},{"c":13.47,"h":13.475,"l":13.46,"n":251,"o":13.47,"t":"2026-10-19T19:20:00Z","v":28554,"vw":13.470005},{"c":13.45,"h":13.4703,"l":13.45,"n":231,"o":13.465,"t":"2026-10-19T19:25:00Z","v":31558,"vw":13.462134},{"c":13.455,"h":13.46,"l":13.44,"n":360,"o":13.455,"t":"2026-10-19T19:30:00Z","v":47808,"vw":13.454077},{"c":13.475,"h":13.48,"l":13.455,"n":216,"o":13.455,"t":"2026-10-19T19:35:00Z","v":22518,"vw":13.465404},{"c":13.485,"h":13.485,"l":13.465,"n":477,"o":13.48,"t":"2026-10-19T19:40:00Z","v":72126,"vw":13.471168},{"c":13.475,"h":13.49,"l":13.47,"n":347,"o":13.49,"t":"2026-10-19T19:45:00Z","v":38296,"vw":13.479579},{"c":13.475,"h":13.48,"l":13.45,"n":959,"o":13.47,"t":"2026-10-19T19:50:00Z","v":125697,"vw":13.464202},{"c":13.47,"h":13.48,"l":13.45,"n":1563,"o":13.47,"t":"2026-10-19T19:55:00Z","v":240761,"vw":13.463852},{"c":13.46,"h":13.46,"l":13.46,"n":41,"o":13.46,"t":"2026-10-19T20:00:00Z","v":809777,"vw":13.46},{"c":13.5842,"h":13.5842,"l":13.5842,"n":1,"o":13.5842,"t":"2026-10-19T21:50:00Z","v":200,"vw":13.5842},{"c":13.56,"h":13.57,"l":13.49,"n":239,"o":13.51,"t":"2026-10-20T13:30:00Z","v":21458,"vw":13.509977},{"c":13.575,"h":13.59,"l":13.54,"n":150,"o":13.58,"t":"2026-10-20T13:35:00Z","v":9030,"vw":13.568215},{"c":13.565,"h":13.6,"l":13.56,"n":117,"o":13.57,"t":"2026-10-20T13:40:00Z","v":9424,"vw":13.578348},{"c":13.555,"h":13.585,"l":13.545,"n":146,"o":13.58,"t":"2026-10-20T13:45:00Z","v":19461,"vw":13.562927},{"c":13.57,"h":13.58,"l":13.55,"n":171,"o":13.56,"t":"2026-10-20T13:50:00Z","v":11980,"vw":13.563163},{"c":13.59,"h":13.59,"l":13.56,"n":122,"o":13.56,"t":"2026-10-20T13:55:00Z","v":7129,"vw":13.576395},{"c":13.55,"h":13.585,"l":13.545,"n":433,"o":13.58,"t":"2026-10-20T14:00:00Z","v":35900,"vw":13.556448},{"c":13.555,"h":13.58,"l":13.535,"n":231,"o":13.55,"t":"2026-10-20T14:05:00Z","v":18713,"vw":13.54817},{"c":13.54,"h":13.575,"l":13.53,"n":184,"o":13.56,"t":"2026-10-20T14:10:00Z","v":9397,"vw":13.549945},{"c":13.485,"h":13.5511,"l":13.465,"n":296,"o":13.55,"t":"2026-10-20T14:15:00Z","v":30043,"vw":13.48531},{"c":13.59,"h":13.59,"l":13.5,"n":171,"o":13.5,"t":"2026-10-20T14:20:00Z","v":11080,"vw":13.545686},{"c":13.565,"h":13.59,"l":13.55,"n":159,"o":13.59,"t":"2026-10-20T14:25:00Z","v":11141,"vw":13.568468},{"c":13.585,"h":13.595,"l":13.56,"n":210,"o":13.56,"t":"2026-10-20T14:30:00Z","v":14398,"vw":13.581049},{"c":13.625,"h":13.625,"l":13.59,"n":198,"o":13.59,"t":"2026-10-20T14:35:00Z","v":15507,"vw":13.608234},{"c":13.655,"h":13.66,"l":13.625,"n":186,"o":13.625,"t":"2026-10-20T14:40:00Z","v":10571,"vw":13.63989},{"c":13.665,"h":13.67,"l":13.64,"n":303,"o":13.65,"t":"2026-10-20T14:45:00Z","v":19200,"vw":13.65075},{"c":13.685,"h":13.69,"l":13.665,"n":162,"o":13.665,"t":"2026-10-20T14:50:00Z","v":10839,"vw":13.676931},{"c":13.695,"h":13.72,"l":13.685,"n":221,"o":13.685,"t":"2026-10-20T14:55:00Z","v":22051,"vw":13.699382},{"c":13.72,"h":13.72,"l":13.695,"n":235,"o":13.695,"t":"2026-10-20T15:00:00Z","v":16620,"vw":13.704069},{"c":13.72,"h":13.72,"l":13.7,"n":198,"o":13.7112,"t":"2026-10-20T15:05:00Z","v":22263,"vw":13.706012},{"c":13.69,"h":13.72,"l":13.685,"n":303,"o":13.715,"t":"2026-10-20T15:10:00Z","v":30204,"vw":13.699528},{"c":13.7,"h":13.705,"l":13.68,"n":189,"o":13.695,"t":"2026-10-20T15:15:00Z","v":17508,"vw":13.693077},{"c":13.695,"h":13.72,"l":13.695,"n":171,"o":13.695,"t":"2026-10-20T15:20:00Z","v":16127,"vw":13.704621},{"c":13.685,"h":13.7,"l":13.685,"n":179,"o":13.69,"t":"2026-10-20T15:25:00Z","v":24207,"vw":13.692023},{"c":13.66,"h":13.6888,"l":13.66,"n":227,"o":13.685,"t":"2026-10-20T15:30:00Z","v":17981,"vw":13.679933},{"c":13.685,"h":13.685,"l":13.655,"n":182,"o":13.66,"t":"2026-10-20T15:35:00Z","v":13036,"vw":13.667004},{"c":13.69,"h":13.695,"l":13.68,"n":197,"o":13.68,"t":"2026-10-20T15:40:00Z","v":13576,"vw":13.68748},{"c":13.7,"h":13.71,"l":13.68,"n":252,"o":13.695,"t":"2026-10-20T15:45:00Z","v":22806,"vw":13.690603},{"c":13.7051,"h":13.71,"l":13.695,"n":168,"o":13.7012,"t":"2026-10-20T15:50:00Z","v":13422,"vw":13.701267},{"c":13.68,"h":13.71,"l":13.68,"n":279,"o":13.705,"t":"2026-10-20T15:55:00Z","v":21495,"vw":13.693763},{"c":13.685,"h":13.69,"l":13.67,"n":191,"o":13.685,"t":"2026-10-20T16:00:00Z","v":28917,"vw":13.680065},{"c":13.68,"h":13.695,"l":13.67,"n":234,"o":13.68,"t":"2026-10-20T16:05:00Z","v":20079,"vw":13.685508},{"c":13.685,"h":13.69,"l":13.67,"n":149,"o":13.675,"t":"2026-10-20T16:10:00Z","v":23434,"vw":13.677942},{"c":13.6699,"h":13.69,"l":13.66,"n":128,"o":13.685,"t":"2026-10-20T16:15:00Z","v":11487,"vw":13.674278},{"c":13.665,"h":13.68,"l":13.655,"n":240,"o":13.665,"t":"2026-10-20T16:20:00Z","v":21480,"vw":13.666358},{"c":13.7,"h":13.7,"l":13.66,"n":121,"o":13.66,"t":"2026-10-20T16:25:00Z","v":9586,"vw":13.674986},{"c":13.695,"h":13.7,"l":13.68,"n":196,"o":13.695,"t":"2026-10-20T16:30:00Z","v":20268,"vw":13.690774},{"c":13.675,"h":13.7,"l":13.67,"n":166,"o":13.695,"t":"2026-10-20T16:35:00Z","v":17964,"vw":13.687706},{"c":13.675,"h":13.685,"l":13.67,"n":181,"o":13.675,"t":"2026-10-20T16:40:00Z","v":10295,"vw":13.67924},{"c":13.69,"h":13.69,"l":13.675,"n":193,"o":13.675,"t":"2026-10-20T16:45:00Z","v":17920,"vw":13.682219},{"c":13.665,"h":13.7,"l":13.6612,"n":187,"o":13.695,"t":"2026-10-20T16:50:00Z","v":13642,"vw":13.683465},{"c":13.695,"h":13.695,"l":13.66,"n":208,"o":13.665,"t":"2026-10-20T16:55:00Z","v":16676,"vw":13.672733},{"c":13.69,"h":13.705,"l":13.69,"n":226,"o":13.7,"t":"2026-10-20T17:00:00Z","v":14962,"vw":13.699901},{"c":13.675,"h":13.695,"l":13.67,"n":247,"o":13.695,"t":"2026-10-20T17:05:00Z","v":19122,"vw":13.685136},{"c":13.68,"h":13.685,"l":13.67,"n":250,"o":13.675,"t":"2026-10-20T17:10:00Z","v":14226,"vw":13.679627},{"c":13.69,"h":13.69,"l":13.67,"n":173,"o":13.675,"t":"2026-10-20T17:15:00Z","v":11552,"vw":13.682959},{"c":13.705,"h":13.71,"l":13.685,"n":207,"o":13.685,"t":"2026-10-20T17:20:00Z","v":20768,"vw":13.696211},{"c":13.705,"h":13.715,"l":13.7,"n":171,"o":13.705,"t":"2026-10-20T17:25:00Z","v":15971,"vw":13.707715},{"c":13.705,"h":13.72,"l":13.69,"n":294,"o":13.705,"t":"2026-10-20T17:30:00Z","v":23010,"vw":13.707463},{"c":13.715,"h":13.72,"l":13.705,"n":153,"o":13.705,"t":"2026-10-20T17:35:00Z","v":8529,"vw":13.712744},{"c":13.745,"h":13.755,"l":13.71,"n":401,"o":13.715,"t":"2026-10-20T17:40:00Z","v":39845,"vw":13.735254},{"c":13.74,"h":13.755,"l":13.735,"n":199,"o":13.745,"t":"2026-10-20T17:45:00Z","v":20458,"vw":13.746113},{"c":13.7399,"h":13.75,"l":13.73,"n":160,"o":13.735,"t":"2026-10-20T17:50:00Z","v":16230,"vw":13.738072},{"c":13.745,"h":13.745,"l":13.73,"n":231,"o":13.735,"t":"2026-10-20T17:55:00Z","v":26956,"vw":13.739642},{"c":13.785,"h":13.79,"l":13.745,"n":429,"o":13.745,"t":"2026-10-20T18:00:00Z","v":70648,"vw":13.766556},{"c":13.79,"h":13.8,"l":13.78,"n":221,"o":13.785,"t":"2026-10-20T18:05:00Z","v":25040,"vw":13.789267},{"c":13.795,"h":13.81,"l":13.785,"n":321,"o":13.8,"t":"2026-10-20T18:10:00Z","v":81099,"vw":13.801134},{"c":13.795,"h":13.82,"l":13.795,"n":272,"o":13.795,"t":"2026-10-20T18:15:00Z","v":26727,"vw":13.803491},{"c":13.785,"h":13.8,"l":13.78,"n":162,"o":13.795,"t":"2026-10-20T18:20:00Z","v":11230,"vw":13.790163},{"c":13.795,"h":13.795,"l":13.78,"n":266,"o":13.785,"t":"2026-10-20T18:25:00Z","v":20959,"vw":13.788153},{"c":13.805,"h":13.81,"l":13.79,"n":225,"o":13.795,"t":"2026-10-20T18:30:00Z","v":20237,"vw":13.799898},{"c":13.805,"h":13.82,"l":13.8,"n":265,"o":13.805,"t":"2026-10-20T18:35:00Z","v":21601,"vw":13.810963},{"c":13.7905,"h":13.815,"l":13.7905,"n":205,"o":13.8,"t":"2026-10-20T18:40:00Z","v":16884,"vw":13.80778},{"c":13.7999,"h":13.8,"l":13.79,"n":219,"o":13.795,"t":"2026-10-20T18:45:00Z","v":25712,"vw":13.798404},{"c":13.8101,"h":13.82,"l":13.795,"n":209,"o":13.795,"t":"2026-10-20T18:50:00Z","v":20614,"vw":13.808664},{"c":13.835,"h":13.835,"l":13.81,"n":305,"o":13.815,"t":"2026-10-20T18:55:00Z","v":29728,"vw":13.819688},{"c":13.835,"h":13.85,"l":13.83,"n":212,"o":13.835,"t":"2026-10-20T19:00:00Z","v":17545,"vw":13.839478},{"c":13.825,"h":13.835,"l":13.82,"n":234,"o":13.83,"t":"2026-10-20T19:05:00Z","v":29713,"vw":13.830265},{"c":13.835,"h":13.84,"l":13.815,"n":254,"o":13.825,"t":"2026-10-20T19:10:00Z","v":25630,"vw":13.82724},{"c":13.835,"h":13.845,"l":13.83,"n":217,"o":13.835,"t":"2026-10-20T19:15:00Z","v":15343,"vw":13.83883},{"c":13.83,"h":13.84,"l":13.82,"n":355,"o":13.835,"t":"2026-10-20T19:20:00Z","v":35040,"vw":13.830318},{"c":13.845,"h":13.85,"l":13.825,"n":280,"o":13.825,"t":"2026-10-20T19:25:00Z","v":27319,"vw":13.836701},{"c":13.835,"h":13.85,"l":13.83,"n":350,"o":13.845,"t":"2026-10-20T19:30:00Z","v":27712,"vw":13.837052},{"c":13.835,"h":13.84,"l":13.82,"n":473,"o":13.83,"t":"2026-10-20T19:35:00Z","v":73523,"vw":13.830042},{"c":13.86,"h":13.86,"l":13.82,"n":372,"o":13.835,"t":"2026-10-20T19:40:00Z","v":77482,"vw":13.833391},{"c":13.845,"h":13.875,"l":13.845,"n":477,"o":13.855,"t":"2026-10-20T19:45:00Z","v":49703,"vw":13.860911},{"c":13.855,"h":13.86,"l":13.83,"n":616,"o":13.84,"t":"2026-10-20T19:50:00Z","v":71470,"vw":13.847485},{"c":13.79,"h":13.85,"l":13.79,"n":2029,"o":13.85,"t":"2026-10-20T19:55:00Z","v":281250,"vw":13.809734},{"c":13.79,"h":13.79,"l":13.79,"n":27,"o":13.79,"t":"2026-10-20T20:00:00Z","v":458911,"vw":13.79},{"c":14.0747,"h":14.0747,"l":14.0747,"n":2,"o":14.0747,"t":"2026-10-20T20:45:00Z","v":854,"vw":14.0747},{"c":13.83,"h":13.895,"l":13.79,"n":113,"o":13.86,"t":"2026-10-21T13:30:00Z","v":25927,"vw":13.836569},{"c":13.81,"h":13.83,"l":13.81,"n":97,"o":13.82,"t":"2026-10-21T13:35:00Z","v":10749,"vw":13.817639},{"c":13.82,"h":13.83,"l":13.79,"n":125,"o":13.82,"t":"2026-10-21T13:40:00Z","v":12305,"vw":13.810111},{"c":13.85,"h":13.855,"l":13.83,"n":87,"o":13.83,"t":"2026-10-21T13:45:00Z","v":9426,"vw":13.8428},{"c":13.84,"h":13.85,"l":13.82,"n":104,"o":13.85,"t":"2026-10-21T13:50:00Z","v":6571,"vw":13.833218},{"c":13.83,"h":13.86,"l":13.83,"n":135,"o":13.85,"t":"2026-10-21T13:55:00Z","v":12439,"vw":13.847018},{"c":13.795,"h":13.82,"l":13.77,"n":453,"o":13.82,"t":"2026-10-21T14:00:00Z","v":70381,"vw":13.783666},{"c":13.835,"h":13.835,"l":13.775,"n":240,"o":13.8,"t":"2026-10-21T14:05:00Z","v":39289,"vw":13.799759},{"c":13.87,"h":13.87,"l":13.825,"n":212,"o":13.83,"t":"2026-10-21T14:10:00Z","v":15227,"vw":13.8514},{"c":13.895,"h":13.91,"l":13.875,"n":200,"o":13.88,"t":"2026-10-21T14:15:00Z","v":16763,"vw":13.892863},{"c":13.91,"h":13.915,"l":13.895,"n":152,"o":13.895,"t":"2026-10-21T14:20:00Z","v":8843,"vw":13.905112},{"c":13.93,"h":13.94,"l":13.9,"n":175,"o":13.9088,"t":"2026-10-21T14:25:00Z","v":16361,"vw":13.923575},{"c":13.945,"h":13.965,"l":13.93,"n":201,"o":13.93,"t":"2026-10-21T14:30:00Z","v":17510,"vw":13.951386},{"c":14.035,"h":14.035,"l":13.945,"n":221,"o":13.945,"t":"2026-10-21T14:35:00Z","v":25011,"vw":14.004901},{"c":14.035,"h":14.04,"l":14.025,"n":212,"o":14.04,"t":"2026-10-21T14:40:00Z","v":22691,"vw":14.033995},{"c":13.985,"h":14.045,"l":13.975,"n":491,"o":14.04,"t":"2026-10-21T14:45:00Z","v":54214,"vw":13.99373},{"c":13.965,"h":13.98,"l":13.945,"n":341,"o":13.98,"t":"2026-10-21T14:50:00Z","v":43659,"vw":13.958612},{"c":13.955,"h":13.98,"l":13.955,"n":254,"o":13.965,"t":"2026-10-21T14:55:00Z","v":22323,"vw":13.966646},{"c":13.915,"h":13.955,"l":13.915,"n":238,"o":13.95,"t":"2026-10-21T15:00:00Z","v":21880,"vw":13.940803},{"c":13.925,"h":13.935,"l":13.915,"n":270,"o":13.915,"t":"2026-10-21T15:05:00Z","v":31355,"vw":13.92214},{"c":13.945,"h":13.95,"l":13.9199,"n":187,"o":13.92,"t":"2026-10-21T15:10:00Z","v":15786,"vw":13.933355},{"c":13.94,"h":13.97,"l":13.935,"n":226,"o":13.94,"t":"2026-10-21T15:15:00Z","v":19080,"vw":13.951513},{"c":13.945,"h":13.955,"l":13.935,"n":184,"o":13.95,"t":"2026-10-21T15:20:00Z","v":16618,"vw":13.94386},{"c":13.955,"h":13.96,"l":13.945,"n":165,"o":13.945,"t":"2026-10-21T15:25:00Z","v":10871,"vw":13.951262},{"c":13.975,"h":13.975,"l":13.95,"n":388,"o":13.95,"t":"2026-10-21T15:30:00Z","v":46175,"vw":13.961906},{"c":13.96,"h":13.98,"l":13.95,"n":246,"o":13.975,"t":"2026-10-21T15:35:00Z","v":21602,"vw":13.962798},{"c":13.95,"h":13.965,"l":13.945,"n":170,"o":13.965,"t":"2026-10-21T15:40:00Z","v":17558,"vw":13.957576},{"c":13.95,"h":13.96,"l":13.945,"n":166,"o":13.945,"t":"2026-10-21T15:45:00Z","v":19346,"vw":13.952446},{"c":13.9699,"h":13.98,"l":13.935,"n":232,"o":13.94,"t":"2026-10-21T15:50:00Z","v":26841,"vw":13.958837},{"c":13.975,"h":13.98,"l":13.97,"n":149,"o":13.97,"t":"2026-10-21T15:55:00Z","v":8963,"vw":13.972814},{"c":13.935,"h":13.97,"l":13.935,"n":279,"o":13.97,"t":"2026-10-21T16:00:00Z","v":27663,"vw":13.951545},{"c":13.95,"h":13.95,"l":13.93,"n":143,"o":13.93,"t":"2026-10-21T16:05:00Z","v":10497,"vw":13.940374},{"c":13.925,"h":13.96,"l":13.925,"n":192,"o":13.955,"t":"2026-10-21T16:10:00Z","v":15644,"vw":13.942906},{"c":13.945,"h":13.945,"l":13.93,"n":132,"o":13.93,"t":"2026-10-21T16:15:00Z","v":13041,"vw":13.935468},{"c":13.955,"h":13.955,"l":13.94,"n":158,"o":13.945,"t":"2026-10-21T16:20:00Z","v":13289,"vw":13.945199},{"c":13.95,"h":13.955,"l":13.94,"n":90,"o":13.955,"t":"2026-10-21T16:25:00Z","v":7388,"vw":13.949657},{"c":13.935,"h":13.95,"l":13.93,"n":204,"o":13.945,"t":"2026-10-21T16:30:00Z","v":17966,"vw":13.937473},{"c":13.95,"h":13.965,"l":13.935,"n":279,"o":13.935,"t":"2026-10-21T16:35:00Z","v":29677,"vw":13.943749},{"c":13.965,"h":13.965,"l":13.94,"n":281,"o":13.95,"t":"2026-10-21T16:40:00Z","v":42843,"vw":13.952158},{"c":13.955,"h":13.97,"l":13.95,"n":115,"o":13.965,"t":"2026-10-21T16:45:00Z","v":16520,"vw":13.960707},{"c":13.955,"h":13.96,"l":13.95,"n":99,"o":13.955,"t":"2026-10-21T16:50:00Z","v":6035,"vw":13.955894},{"c":13.965,"h":13.97,"l":13.955,"n":235,"o":13.955,"t":"2026-10-21T16:55:00Z","v":23220,"vw":13.962663},{"c":13.95,"h":13.965,"l":13.935,"n":236,"o":13.965,"t":"2026-10-21T17:00:00Z","v":21433,"vw":13.949174},{"c":13.95,"h":13.95,"l":13.945,"n":57,"o":13.95,"t":"2026-10-21T17:05:00Z","v":2715,"vw":13.948409},{"c":13.955,"h":13.96,"l":13.94,"n":223,"o":13.95,"t":"2026-10-21T17:10:00Z","v":17698,"vw":13.94875},{"c":13.955,"h":13.965,"l":13.955,"n":173,"o":13.955,"t":"2026-10-21T17:15:00Z","v":13834,"vw":13.959816},{"c":13.965,"h":13.975,"l":13.95,"n":190,"o":13.95,"t":"2026-10-21T17:20:00Z","v":19220,"vw":13.963606},{"c":13.97,"h":13.97,"l":13.965,"n":132,"o":13.97,"t":"2026-10-21T17:25:00Z","v":5607,"vw":13.967992},{"c":13.975,"h":13.98,"l":13.965,"n":259,"o":13.97,"t":"2026-10-21T17:30:00Z","v":30161,"vw":13.972922},{"c":13.975,"h":13.98,"l":13.97,"n":110,"o":13.97,"t":"2026-10-21T17:35:00Z","v":8005,"vw":13.972822},{"c":13.985,"h":13.985,"l":13.975,"n":213,"o":13.9799,"t":"2026-10-21T17:40:00Z","v":18352,"vw":13.980923},{"c":14.01,"h":14.01,"l":13.985,"n":200,"o":13.9899,"t":"2026-10-21T17:45:00Z","v":15558,"vw":13.997992},{"c":14.005,"h":14.005,"l":13.995,"n":212,"o":14.005,"t":"2026-10-21T17:50:00Z","v":28077,"vw":14.000282},{"c":14.005,"h":14.005,"l":13.995,"n":191,"o":14.005,"t":"2026-10-21T17:55:00Z","v":20058,"vw":13.999399},{"c":14.015,"h":14.015,"l":14,"n":223,"o":14.005,"t":"2026-10-21T18:00:00Z","v":23319,"vw":14.008932},{"c":14.035,"h":14.035,"l":14.015,"n":317,"o":14.015,"t":"2026-10-21T18:05:00Z","v":37193,"vw":14.02605},{"c":14.04,"h":14.04,"l":14.03,"n":164,"o":14.035,"t":"2026-10-21T18:10:00Z","v":16081,"vw":14.033763},{"c":14.035,"h":14.045,"l":14.03,"n":220,"o":14.035,"t":"2026-10-21T18:15:00Z","v":23530,"vw":14.039153},{"c":14.04,"h":14.045,"l":14.035,"n":335,"o":14.039,"t":"2026-10-21T18:20:00Z","v":33722,"vw":14.040734},{"c":14.035,"h":14.045,"l":14.0346,"n":320,"o":14.035,"t":"2026-10-21T18:25:00Z","v":33046,"vw":14.041002},{"c":14.045,"h":14.05,"l":14.035,"n":146,"o":14.035,"t":"2026-10-21T18:30:00Z","v":14134,"vw":14.042293},{"c":14.035,"h":14.05,"l":14.03,"n":294,"o":14.05,"t":"2026-10-21T18:35:00Z","v":31673,"vw":14.041862},{"c":14.035,"h":14.045,"l":14.03,"n":253,"o":14.035,"t":"2026-10-21T18:40:00Z","v":22983,"vw":14.038956},{"c":14.005,"h":14.035,"l":14,"n":405,"o":14.035,"t":"2026-10-21T18:45:00Z","v":50065,"vw":14.014659},{"c":14.005,"h":14.01,"l":13.99,"n":159,"o":14.005,"t":"2026-10-21T18:50:00Z","v":12405,"vw":14.001372},{"c":13.965,"h":14.005,"l":13.96,"n":281,"o":14.005,"t":"2026-10-21T18:55:00Z","v":27257,"vw":13.983443},{"c":13.925,"h":13.965,"l":13.91,"n":468,"o":13.965,"t":"2026-10-21T19:00:00Z","v":63209,"vw":13.933873},{"c":13.91,"h":13.93,"l":13.895,"n":495,"o":13.93,"t":"2026-10-21T19:05:00Z","v":87105,"vw":13.908136},{"c":13.88,"h":13.915,"l":13.88,"n":287,"o":13.915,"t":"2026-10-21T19:10:00Z","v":35010,"vw":13.895871},{"c":13.925,"h":13.925,"l":13.88,"n":398,"o":13.88,"t":"2026-10-21T19:15:00Z","v":59182,"vw":13.894671},{"c":13.91,"h":13.925,"l":13.9,"n":380,"o":13.925,"t":"2026-10-21T19:20:00Z","v":63234,"vw":13.912695},{"c":13.96,"h":13.96,"l":13.915,"n":418,"o":13.915,"t":"2026-10-21T19:25:00Z","v":54606,"vw":13.93287},{"c":13.95,"h":13.965,"l":13.95,"n":357,"o":13.96,"t":"2026-10-21T19:30:00Z","v":46656,"vw":13.957925},{"c":13.935,"h":13.945,"l":13.925,"n":456,"o":13.94,"t":"2026-10-21T19:35:00Z","v":60020,"vw":13.935027},{"c":13.955,"h":13.9599,"l":13.935,"n":542,"o":13.935,"t":"2026-10-21T19:40:00Z","v":78894,"vw":13.949807},{"c":13.95,"h":13.955,"l":13.92,"n":477,"o":13.955,"t":"2026-10-21T19:45:00Z","v":62159,"vw":13.936943},{"c":13.925,"h":13.96,"l":13.92,"n":723,"o":13.95,"t":"2026-10-21T19:50:00Z","v":72270,"vw":13.944785},{"c":13.93,"h":13.95,"l":13.91,"n":1727,"o":13.93,"t":"2026-10-21T19:55:00Z","v":301421,"vw":13.929964},{"c":13.935,"h":13.935,"l":13.935,"n":51,"o":13.935,"t":"2026-10-21T20:00:00Z","v":528753,"vw":13.935},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-21T22:05:00Z","v":300,"vw":13.94},{"c":13.9006,"h":13.9006,"l":13.9006,"n":1,"o":13.9006,"t":"2026-10-22T11:00:00Z","v":100,"vw":13.9006},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-22T12:00:00Z","v":150,"vw":13.96},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-22T12:35:00Z","v":1013,"vw":13.81},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-22T12:55:00Z","v":142,"vw":14},{"c":13.93,"h":13.99,"l":13.88,"n":251,"o":13.88,"t":"2026-10-22T13:30:00Z","v":44843,"vw":13.918195},{"c":13.93,"h":13.965,"l":13.91,"n":114,"o":13.93,"t":"2026-10-22T13:35:00Z","v":17731,"vw":13.946505},{"c":13.94,"h":13.95,"l":13.91,"n":209,"o":13.94,"t":"2026-10-22T13:40:00Z","v":22359,"vw":13.924426},{"c":13.895,"h":13.95,"l":13.895,"n":223,"o":13.95,"t":"2026-10-22T13:45:00Z","v":28864,"vw":13.924813},{"c":13.915,"h":13.915,"l":13.885,"n":118,"o":13.89,"t":"2026-10-22T13:50:00Z","v":12629,"vw":13.896452},{"c":13.955,"h":13.98,"l":13.919,"n":147,"o":13.919,"t":"2026-10-22T13:55:00Z","v":13884,"vw":13.956542},{"c":13.995,"h":13.995,"l":13.955,"n":289,"o":13.955,"t":"2026-10-22T14:00:00Z","v":27633,"vw":13.980329},{"c":13.995,"h":14.005,"l":13.975,"n":349,"o":13.995,"t":"2026-10-22T14:05:00Z","v":39634,"vw":13.994066},{"c":14.035,"h":14.04,"l":14,"n":168,"o":14,"t":"2026-10-22T14:10:00Z","v":16561,"vw":14.013282},{"c":14.01,"h":14.04,"l":14,"n":165,"o":14.04,"t":"2026-10-22T14:15:00Z","v":11822,"vw":14.018906},{"c":14.005,"h":14.015,"l":13.995,"n":147,"o":14,"t":"2026-10-22T14:20:00Z","v":11547,"vw":14.00682},{"c":13.975,"h":14.025,"l":13.975,"n":163,"o":14.01,"t":"2026-10-22T14:25:00Z","v":15273,"vw":14.015284},{"c":13.96,"h":13.98,"l":13.945,"n":153,"o":13.98,"t":"2026-10-22T14:30:00Z","v":21718,"vw":13.951273},{"c":13.842,"h":13.955,"l":13.842,"n":531,"o":13.955,"t":"2026-10-22T14:35:00Z","v":81853,"vw":13.885333},{"c":13.82,"h":13.845,"l":13.79,"n":455,"o":13.845,"t":"2026-10-22T14:40:00Z","v":44100,"vw":13.817377},{"c":13.75,"h":13.825,"l":13.749,"n":600,"o":13.82,"t":"2026-10-22T14:45:00Z","v":64309,"vw":13.78866},{"c":13.805,"h":13.805,"l":13.705,"n":939,"o":13.75,"t":"2026-10-22T14:50:00Z","v":98828,"vw":13.758939},{"c":13.785,"h":13.815,"l":13.76,"n":320,"o":13.81,"t":"2026-10-22T14:55:00Z","v":23111,"vw":13.780153},{"c":13.735,"h":13.8,"l":13.735,"n":743,"o":13.785,"t":"2026-10-22T15:00:00Z","v":70740,"vw":13.764568},{"c":13.735,"h":13.7499,"l":13.715,"n":467,"o":13.72,"t":"2026-10-22T15:05:00Z","v":45658,"vw":13.732142},{"c":13.745,"h":13.755,"l":13.691,"n":672,"o":13.73,"t":"2026-10-22T15:10:00Z","v":70462,"vw":13.728874},{"c":13.81,"h":13.82,"l":13.745,"n":397,"o":13.745,"t":"2026-10-22T15:15:00Z","v":49131,"vw":13.785265},{"c":13.8,"h":13.82,"l":13.785,"n":285,"o":13.815,"t":"2026-10-22T15:20:00Z","v":21317,"vw":13.797764},{"c":13.79,"h":13.805,"l":13.775,"n":297,"o":13.795,"t":"2026-10-22T15:25:00Z","v":26501,"vw":13.790859},{"c":13.805,"h":13.82,"l":13.785,"n":334,"o":13.785,"t":"2026-10-22T15:30:00Z","v":20936,"vw":13.791822},{"c":13.805,"h":13.805,"l":13.76,"n":361,"o":13.8,"t":"2026-10-22T15:35:00Z","v":24256,"vw":13.784224},{"c":13.805,"h":13.81,"l":13.785,"n":262,"o":13.805,"t":"2026-10-22T15:40:00Z","v":15399,"vw":13.795346},{"c":13.765,"h":13.815,"l":13.765,"n":241,"o":13.81,"t":"2026-10-22T15:45:00Z","v":13517,"vw":13.802956},{"c":13.76,"h":13.78,"l":13.76,"n":232,"o":13.765,"t":"2026-10-22T15:50:00Z","v":10780,"vw":13.772537},{"c":13.72,"h":13.765,"l":13.71,"n":277,"o":13.76,"t":"2026-10-22T15:55:00Z","v":28404,"vw":13.742743},{"c":13.77,"h":13.775,"l":13.73,"n":295,"o":13.73,"t":"2026-10-22T16:00:00Z","v":15746,"vw":13.760336},{"c":13.83,"h":13.83,"l":13.76,"n":231,"o":13.77,"t":"2026-10-22T16:05:00Z","v":10772,"vw":13.793558},{"c":13.82,"h":13.835,"l":13.805,"n":300,"o":13.825,"t":"2026-10-22T16:10:00Z","v":50592,"vw":13.818822},{"c":13.835,"h":13.845,"l":13.825,"n":327,"o":13.83,"t":"2026-10-22T16:15:00Z","v":45298,"vw":13.839365},{"c":13.835,"h":13.875,"l":13.82,"n":815,"o":13.83,"t":"2026-10-22T16:20:00Z","v":304758,"vw":13.847126},{"c":13.845,"h":13.845,"l":13.815,"n":443,"o":13.835,"t":"2026-10-22T16:25:00Z","v":53355,"vw":13.829988},{"c":13.85,"h":13.855,"l":13.83,"n":280,"o":13.845,"t":"2026-10-22T16:30:00Z","v":20104,"vw":13.844572},{"c":13.845,"h":13.855,"l":13.84,"n":170,"o":13.85,"t":"2026-10-22T16:35:00Z","v":12649,"vw":13.841795},{"c":13.845,"h":13.855,"l":13.825,"n":342,"o":13.84,"t":"2026-10-22T16:40:00Z","v":27120,"vw":13.840295},{"c":13.845,"h":13.855,"l":13.825,"n":312,"o":13.845,"t":"2026-10-22T16:45:00Z","v":25133,"vw":13.842862},{"c":13.88,"h":13.885,"l":13.845,"n":220,"o":13.845,"t":"2026-10-22T16:50:00Z","v":16680,"vw":13.864614},{"c":13.8901,"h":13.905,"l":13.88,"n":237,"o":13.885,"t":"2026-10-22T16:55:00Z","v":19354,"vw":13.891752},{"c":13.875,"h":13.895,"l":13.87,"n":183,"o":13.89,"t":"2026-10-22T17:00:00Z","v":15235,"vw":13.887001},{"c":13.87,"h":13.88,"l":13.855,"n":253,"o":13.875,"t":"2026-10-22T17:05:00Z","v":21564,"vw":13.863925},{"c":13.89,"h":13.89,"l":13.845,"n":265,"o":13.865,"t":"2026-10-22T17:10:00Z","v":19465,"vw":13.859753},{"c":13.845,"h":13.885,"l":13.845,"n":238,"o":13.885,"t":"2026-10-22T17:15:00Z","v":15760,"vw":13.864072},{"c":13.89,"h":13.89,"l":13.845,"n":378,"o":13.845,"t":"2026-10-22T17:20:00Z","v":66309,"vw":13.861932},{"c":13.905,"h":13.92,"l":13.895,"n":446,"o":13.895,"t":"2026-10-22T17:25:00Z","v":79111,"vw":13.910786},{"c":13.915,"h":13.92,"l":13.9,"n":287,"o":13.905,"t":"2026-10-22T17:30:00Z","v":48017,"vw":13.911204},{"c":13.93,"h":13.93,"l":13.915,"n":161,"o":13.92,"t":"2026-10-22T17:35:00Z","v":11032,"vw":13.919947},{"c":13.935,"h":13.95,"l":13.925,"n":262,"o":13.925,"t":"2026-10-22T17:40:00Z","v":16028,"vw":13.937085},{"c":13.895,"h":13.935,"l":13.895,"n":195,"o":13.935,"t":"2026-10-22T17:45:00Z","v":8923,"vw":13.917719},{"c":13.9,"h":13.91,"l":13.88,"n":383,"o":13.89,"t":"2026-10-22T17:50:00Z","v":51625,"vw":13.900601},{"c":13.92,"h":13.92,"l":13.905,"n":211,"o":13.905,"t":"2026-10-22T17:55:00Z","v":16552,"vw":13.915893},{"c":13.91,"h":13.94,"l":13.91,"n":290,"o":13.92,"t":"2026-10-22T18:00:00Z","v":33790,"vw":13.925701},{"c":13.925,"h":13.93,"l":13.89,"n":300,"o":13.905,"t":"2026-10-22T18:05:00Z","v":28902,"vw":13.909621},{"c":13.915,"h":13.925,"l":13.905,"n":243,"o":13.925,"t":"2026-10-22T18:10:00Z","v":29685,"vw":13.92025},{"c":13.93,"h":13.93,"l":13.915,"n":276,"o":13.915,"t":"2026-10-22T18:15:00Z","v":20221,"vw":13.923665},{"c":13.945,"h":13.955,"l":13.935,"n":266,"o":13.935,"t":"2026-10-22T18:20:00Z","v":25594,"vw":13.94295},{"c":13.915,"h":13.945,"l":13.905,"n":241,"o":13.945,"t":"2026-10-22T18:25:00Z","v":42430,"vw":13.919638},{"c":13.91,"h":13.94,"l":13.91,"n":321,"o":13.915,"t":"2026-10-22T18:30:00Z","v":37750,"vw":13.924873},{"c":13.895,"h":13.915,"l":13.895,"n":205,"o":13.91,"t":"2026-10-22T18:35:00Z","v":15282,"vw":13.90794},{"c":13.915,"h":13.915,"l":13.885,"n":286,"o":13.895,"t":"2026-10-22T18:40:00Z","v":24767,"vw":13.901425},{"c":13.93,"h":13.93,"l":13.915,"n":135,"o":13.92,"t":"2026-10-22T18:45:00Z","v":10965,"vw":13.921224},{"c":13.94,"h":13.94,"l":13.92,"n":290,"o":13.925,"t":"2026-10-22T18:50:00Z","v":33412,"vw":13.927623},{"c":13.935,"h":13.945,"l":13.935,"n":239,"o":13.94,"t":"2026-10-22T18:55:00Z","v":18441,"vw":13.939993},{"c":13.935,"h":13.9588,"l":13.935,"n":273,"o":13.935,"t":"2026-10-22T19:00:00Z","v":20818,"vw":13.948636},{"c":13.94,"h":13.955,"l":13.935,"n":314,"o":13.935,"t":"2026-10-22T19:05:00Z","v":23092,"vw":13.941394},{"c":13.97,"h":13.97,"l":13.935,"n":383,"o":13.935,"t":"2026-10-22T19:10:00Z","v":67676,"vw":13.961146},{"c":13.935,"h":13.975,"l":13.935,"n":381,"o":13.965,"t":"2026-10-22T19:15:00Z","v":51667,"vw":13.955554},{"c":13.96,"h":13.975,"l":13.94,"n":524,"o":13.94,"t":"2026-10-22T19:20:00Z","v":49400,"vw":13.95711},{"c":13.945,"h":13.96,"l":13.93,"n":517,"o":13.96,"t":"2026-10-22T19:25:00Z","v":52181,"vw":13.943864},{"c":13.935,"h":13.95,"l":13.925,"n":592,"o":13.95,"t":"2026-10-22T19:30:00Z","v":65079,"vw":13.937602},{"c":13.9412,"h":13.96,"l":13.935,"n":575,"o":13.935,"t":"2026-10-22T19:35:00Z","v":72105,"vw":13.949261},{"c":13.95,"h":13.96,"l":13.935,"n":509,"o":13.95,"t":"2026-10-22T19:40:00Z","v":48347,"vw":13.948664},{"c":13.965,"h":13.98,"l":13.94,"n":832,"o":13.95,"t":"2026-10-22T19:45:00Z","v":161742,"vw":13.960543},{"c":13.98,"h":13.98,"l":13.94,"n":1224,"o":13.96,"t":"2026-10-22T19:50:00Z","v":138477,"vw":13.963367},{"c":13.885,"h":13.975,"l":13.88,"n":2861,"o":13.975,"t":"2026-10-22T19:55:00Z","v":532304,"vw":13.908075},{"c":13.885,"h":13.885,"l":13.885,"n":37,"o":13.885,"t":"2026-10-22T20:00:00Z","v":681927,"vw":13.885}],"history":[{"c":8.96,"h":9.02,"l":8.9,"n":8133,"o":9,"t":"2024-10-21T04:00:00Z","v":1568875,"vw":8.964242},{"c":8.87,"h":8.99,"l":8.825,"n":7418,"o":8.89,"t":"2024-10-22T04:00:00Z","v":1097364,"vw":8.875833},{"c":8.7,"h":8.85,"l":8.635,"n":7669,"o":8.82,"t":"2024-10-23T04:00:00Z","v":1092230,"vw":8.698454},{"c":8.85,"h":8.86,"l":8.71,"n":5844,"o":8.73,"t":"2024-10-24T04:00:00Z","v":790367,"vw":8.811647},{"c":8.78,"h":8.925,"l":8.78,"n":7997,"o":8.91,"t":"2024-10-25T04:00:00Z","v":1028732,"vw":8.826406},{"c":8.89,"h":8.93,"l":8.85,"n":8612,"o":8.88,"t":"2024-10-28T04:00:00Z","v":1143539,"vw":8.895798},{"c":8.84,"h":8.905,"l":8.78,"n":7411,"o":8.8,"t":"2024-10-29T04:00:00Z","v":913606,"vw":8.852881},{"c":8.89,"h":8.98,"l":8.83,"n":9236,"o":8.83,"t":"2024-10-30T04:00:00Z","v":1213391,"vw":8.921991},{"c":8.57,"h":8.9,"l":8.57,"n":10370,"o":8.9,"t":"2024-10-31T04:00:00Z","v":1584832,"vw":8.642461},{"c":8.6,"h":8.74,"l":8.595,"n":11290,"o":8.61,"t":"2024-11-01T04:00:00Z","v":1455756,"vw":8.655531},{"c":8.7,"h":8.81,"l":8.6,"n":11588,"o":8.6,"t":"2024-11-04T05:00:00Z","v":1453263,"vw":8.715365},{"c":8.75,"h":8.77,"l":8.61,"n":9806,"o":8.66,"t":"2024-11-05T05:00:00Z","v":1236642,"vw":8.717111},{"c":9.3,"h":9.45,"l":9.11,"n":21836,"o":9.2,"t":"2024-11-06T05:00:00Z","v":3635952,"vw":9.240974},{"c":9.25,"h":9.31,"l":9.095,"n":15612,"o":9.31,"t":"2024-11-07T05:00:00Z","v":2068577,"vw":9.244202},{"c":9.26,"h":9.33,"l":8.95,"n":16952,"o":9.03,"t":"2024-11-08T05:00:00Z","v":3246939,"vw":9.190513},{"c":9.25,"h":9.435,"l":9.22,"n":12003,"o":9.3,"t":"2024-11-11T05:00:00Z","v":1580908,"vw":9.287557},{"c":9.16,"h":9.25,"l":9.07,"n":14843,"o":9.2,"t":"2024-11-12T05:00:00Z","v":1915316,"vw":9.16337},{"c":9.25,"h":9.35,"l":9.07,"n":10088,"o":9.18,"t":"2024-11-13T05:00:00Z","v":1462156,"vw":9.262898},{"c":9.04,"h":9.35,"l":9.03,"n":9175,"o":9.28,"t":"2024-11-14T05:00:00Z","v":1519527,"vw":9.145356},{"c":8.86,"h":9.19,"l":8.85,"n":12785,"o":9.04,"t":"2024-11-15T05:00:00Z","v":1591462,"vw":8.920801},{"c":8.88,"h":8.92,"l":8.76,"n":8681,"o":8.89,"t":"2024-11-18T05:00:00Z","v":1180678,"vw":8.87545},{"c":8.95,"h":8.98,"l":8.775,"n":11291,"o":8.78,"t":"2024-11-19T05:00:00Z","v":1196817,"vw":8.927105},{"c":8.97,"h":9.01,"l":8.89,"n":10622,"o":8.89,"t":"2024-11-20T05:00:00Z","v":1035472,"vw":8.952136},{"c":9.14,"h":9.19,"l":8.99,"n":9343,"o":9.01,"t":"2024-11-21T05:00:00Z","v":1015199,"vw":9.131717},{"c":9.16,"h":9.22,"l":9.02,"n":10350,"o":9.02,"t":"2024-11-22T05:00:00Z","v":1620065,"vw":9.158726},{"c":9.35,"h":9.37,"l":9.2143,"n":12900,"o":9.22,"t":"2024-11-25T05:00:00Z","v":2985580,"vw":9.329698},{"c":9.21,"h":9.37,"l":9.18,"n":13368,"o":9.24,"t":"2024-11-26T05:00:00Z","v":2846856,"vw":9.216259},{"c":9.2,"h":9.37,"l":9.14,"n":9956,"o":9.3,"t":"2024-11-27T05:00:00Z","v":1616899,"vw":9.206526},{"c":9.28,"h":9.36,"l":9.16,"n":5735,"o":9.28,"t":"2024-11-29T05:00:00Z","v":987489,"vw":9.299784},{"c":9.34,"h":9.36,"l":9.15,"n":17703,"o":9.27,"t":"2024-12-02T05:00:00Z","v":3396397,"vw":9.271782},{"c":9.74,"h":10,"l":9.48,"n":48506,"o":9.49,"t":"2024-12-03T05:00:00Z","v":10614500,"vw":9.806638},{"c":9.59,"h":9.89,"l":9.54,"n":17133,"o":9.72,"t":"2024-12-04T05:00:00Z","v":4555815,"vw":9.617091},{"c":9.57,"h":9.63,"l":9.46,"n":13009,"o":9.58,"t":"2024-12-05T05:00:00Z","v":2088071,"vw":9.544783},{"c":9.58,"h":9.66,"l":9.545,"n":9559,"o":9.63,"t":"2024-12-06T05:00:00Z","v":1703498,"vw":9.5831},{"c":9.63,"h":9.705,"l":9.58,"n":14228,"o":9.62,"t":"2024-12-09T05:00:00Z","v":2683780,"vw":9.636024},{"c":9.73,"h":9.845,"l":9.6,"n":27178,"o":9.68,"t":"2024-12-10T05:00:00Z","v":10040617,"vw":9.713472},{"c":9.67,"h":9.78,"l":9.61,"n":15584,"o":9.78,"t":"2024-12-11T05:00:00Z","v":2969322,"vw":9.684946},{"c":9.69,"h":9.79,"l":9.58,"n":13974,"o":9.62,"t":"2024-12-12T05:00:00Z","v":4514163,"vw":9.674859},{"c":9.65,"h":9.7,"l":9.52,"n":9134,"o":9.65,"t":"2024-12-13T05:00:00Z","v":1908878,"vw":9.617877},{"c":9.73,"h":9.82,"l":9.63,"n":10062,"o":9.65,"t":"2024-12-16T05:00:00Z","v":1486211,"vw":9.735164},{"c":9.7,"h":9.76,"l":9.57,"n":14216,"o":9.71,"t":"2024-12-17T05:00:00Z","v":1935927,"vw":9.653614},{"c":9.18,"h":9.72,"l":9.145,"n":16734,"o":9.7,"t":"2024-12-18T05:00:00Z","v":4663685,"vw":9.334445},{"c":9.23,"h":9.36,"l":9.205,"n":13660,"o":9.3,"t":"2024-12-19T05:00:00Z","v":2913867,"vw":9.277854},{"c":9.32,"h":9.51,"l":9.16,"n":14620,"o":9.16,"t":"2024-12-20T05:00:00Z","v":4668412,"vw":9.338538},{"c":9.26,"h":9.37,"l":9.18,"n":9060,"o":9.29,"t":"2024-12-23T05:00:00Z","v":1364199,"vw":9.237672},{"c":9.34,"h":9.35,"l":9.19,"n":4899,"o":9.3,"t":"2024-12-24T05:00:00Z","v":574075,"vw":9.294018},{"c":9.38,"h":9.415,"l":9.26,"n":7337,"o":9.27,"t":"2024-12-26T05:00:00Z","v":803144,"vw":9.362209},{"c":9.21,"h":9.35,"l":9.17,"n":8733,"o":9.28,"t":"2024-12-27T05:00:00Z","v":1244534,"vw":9.228639},{"c":9.16,"h":9.18,"l":9.01,"n":10552,"o":9.15,"t":"2024-12-30T05:00:00Z","v":1177090,"vw":9.13881},{"c":9.03,"h":9.12,"l":8.99,"n":13524,"o":9.03,"t":"2024-12-31T05:00:00Z","v":1962330,"vw":9.041021},{"c":8.92,"h":9.08,"l":8.86,"n":12888,"o":9.04,"t":"2025-01-02T05:00:00Z","v":1830286,"vw":8.933121},{"c":8.94,"h":8.96,"l":8.775,"n":10118,"o":8.93,"t":"2025-01-03T05:00:00Z","v":2374273,"vw":8.90776},{"c":8.91,"h":9,"l":8.885,"n":12049,"o":8.93,"t":"2025-01-06T05:00:00Z","v":1813310,"vw":8.927486},{"c":8.79,"h":8.96,"l":8.725,"n":10818,"o":8.91,"t":"2025-01-07T05:00:00Z","v":1959040,"vw":8.79447},{"c":8.79,"h":8.82,"l":8.69,"n":12217,"o":8.72,"t":"2025-01-08T05:00:00Z","v":1779225,"vw":8.773659},{"c":8.74,"h":8.795,"l":8.55,"n":11094,"o":8.58,"t":"2025-01-10T05:00:00Z","v":1916487,"vw":8.730827},{"c":8.71,"h":8.74,"l":8.645,"n":9953,"o":8.65,"t":"2025-01-13T05:00:00Z","v":1468044,"vw":8.700878},{"c":8.77,"h":8.825,"l":8.71,"n":9543,"o":8.73,"t":"2025-01-14T05:00:00Z","v":1107403,"vw":8.76315},{"c":8.96,"h":9.025,"l":8.93,"n":12075,"o":8.95,"t":"2025-01-15T05:00:00Z","v":1483033,"vw":8.960805},{"c":8.99,"h":9.07,"l":8.96,"n":11501,"o":9.01,"t":"2025-01-16T05:00:00Z","v":2048782,"vw":9.007173},{"c":8.92,"h":9.11,"l":8.91,"n":9071,"o":9.11,"t":"2025-01-17T05:00:00Z","v":1073679,"vw":8.952378},{"c":8.98,"h":9.01,"l":8.92,"n":10145,"o":8.94,"t":"2025-01-21T05:00:00Z","v":1846737,"vw":8.97777},{"c":8.88,"h":8.94,"l":8.825,"n":8629,"o":8.91,"t":"2025-01-22T05:00:00Z","v":1497057,"vw":8.888587},{"c":8.97,"h":8.985,"l":8.79,"n":9308,"o":8.84,"t":"2025-01-23T05:00:00Z","v":1715765,"vw":8.935029},{"c":8.87,"h":8.99,"l":8.845,"n":7305,"o":8.91,"t":"2025-01-24T05:00:00Z","v":1024557,"vw":8.889729},{"c":9.04,"h":9.075,"l":8.8,"n":14114,"o":8.84,"t":"2025-01-27T05:00:00Z","v":1452192,"vw":9.021111},{"c":9.02,"h":9.17,"l":9,"n":10794,"o":9.01,"t":"2025-01-28T05:00:00Z","v":1542990,"vw":9.070788},{"c":8.81,"h":9.03,"l":8.745,"n":10219,"o":9,"t":"2025-01-29T05:00:00Z","v":1162432,"vw":8.83395},{"c":8.84,"h":8.93,"l":8.765,"n":7675,"o":8.91,"t":"2025-01-30T05:00:00Z","v":1572534,"vw":8.846108},{"c":8.78,"h":8.9,"l":8.705,"n":10737,"o":8.8,"t":"2025-01-31T05:00:00Z","v":1729970,"vw":8.782153},{"c":8.62,"h":8.72,"l":8.46,"n":15916,"o":8.65,"t":"2025-02-03T05:00:00Z","v":2573592,"vw":8.598882},{"c":8.64,"h":8.715,"l":8.58,"n":9996,"o":8.58,"t":"2025-02-04T05:00:00Z","v":1016009,"vw":8.658686},{"c":8.57,"h":8.69,"l":8.52,"n":9719,"o":8.66,"t":"2025-02-05T05:00:00Z","v":1261476,"vw":8.576868},{"c":8.78,"h":8.78,"l":8.53,"n":10707,"o":8.61,"t":"2025-02-06T05:00:00Z","v":1198213,"vw":8.718962},{"c":8.75,"h":8.76,"l":8.63,"n":12261,"o":8.73,"t":"2025-02-07T05:00:00Z","v":1843612,"vw":8.736869},{"c":8.57,"h":8.76,"l":8.56,"n":6946,"o":8.76,"t":"2025-02-10T05:00:00Z","v":795342,"vw":8.614609},{"c":8.62,"h":8.64,"l":8.47,"n":8212,"o":8.48,"t":"2025-02-11T05:00:00Z","v":1005080,"vw":8.5843},{"c":8.49,"h":8.545,"l":8.395,"n":8724,"o":8.47,"t":"2025-02-12T05:00:00Z","v":1345254,"vw":8.492748},{"c":8.54,"h":8.6,"l":8.485,"n":8311,"o":8.56,"t":"2025-02-13T05:00:00Z","v":822836,"vw":8.538332},{"c":8.6,"h":8.64,"l":8.505,"n":7087,"o":8.6,"t":"2025-02-14T05:00:00Z","v":1144423,"vw":8.581397},{"c":8.71,"h":8.735,"l":8.54,"n":8848,"o":8.56,"t":"2025-02-18T05:00:00Z","v":1052106,"vw":8.687829},{"c":8.65,"h":8.74,"l":8.575,"n":9712,"o":8.6,"t":"2025-02-19T05:00:00Z","v":1583633,"vw":8.666384},{"c":8.54,"h":8.72,"l":8.36,"n":12766,"o":8.58,"t":"2025-02-20T05:00:00Z","v":1522719,"vw":8.510004},{"c":8.22,"h":8.63,"l":8.14,"n":17351,"o":8.63,"t":"2025-02-21T05:00:00Z","v":2048711,"vw":8.295799},{"c":8.25,"h":8.2999,"l":8.175,"n":14030,"o":8.23,"t":"2025-02-24T05:00:00Z","v":2600288,"vw":8.232139},{"c":8.21,"h":8.28,"l":8.15,"n":16107,"o":8.23,"t":"2025-02-25T05:00:00Z","v":3117106,"vw":8.215714},{"c":8.19,"h":8.385,"l":8.155,"n":13782,"o":8.21,"t":"2025-02-26T05:00:00Z","v":1725699,"vw":8.238719},{"c":8.17,"h":8.33,"l":8.13,"n":12381,"o":8.13,"t":"2025-02-27T05:00:00Z","v":1507933,"vw":8.20562},{"c":8.23,"h":8.525,"l":8.16,"n":24227,"o":8.26,"t":"2025-02-28T05:00:00Z","v":6888380,"vw":8.283078},{"c":8.23,"h":8.38,"l":8.16,"n":17225,"o":8.16,"t":"2025-03-03T05:00:00Z","v":2972517,"vw":8.270097},{"c":8.11,"h":8.25,"l":8.05,"n":18880,"o":8.15,"t":"2025-03-04T05:00:00Z","v":2620012,"vw":8.107997},{"c":8.29,"h":8.31,"l":8.06,"n":16414,"o":8.1,"t":"2025-03-05T05:00:00Z","v":3103375,"vw":8.215234},{"c":8.2,"h":8.27,"l":8.07,"n":15295,"o":8.23,"t":"2025-03-06T05:00:00Z","v":2927273,"vw":8.167627},{"c":8.54,"h":8.56,"l":8.2,"n":23633,"o":8.2,"t":"2025-03-07T05:00:00Z","v":4406234,"vw":8.450151},{"c":8.33,"h":8.49,"l":8.32,"n":23115,"o":8.44,"t":"2025-03-10T04:00:00Z","v":3222009,"vw":8.389347},{"c":7.91,"h":8.4,"l":7.89,"n":23010,"o":8.38,"t":"2025-03-11T04:00:00Z","v":2838060,"vw":8.010406},{"c":7.95,"h":7.99,"l":7.75,"n":17437,"o":7.91,"t":"2025-03-12T04:00:00Z","v":2337236,"vw":7.903588},{"c":7.72,"h":8.115,"l":7.69,"n":16910,"o":8.05,"t":"2025-03-13T04:00:00Z","v":2602209,"vw":7.802876},{"c":7.89,"h":7.93,"l":7.785,"n":11015,"o":7.82,"t":"2025-03-14T04:00:00Z","v":1389258,"vw":7.891481},{"c":8.04,"h":8.065,"l":7.895,"n":11108,"o":7.92,"t":"2025-03-17T04:00:00Z","v":1795838,"vw":8.014806},{"c":7.92,"h":8.01,"l":7.89,"n":16337,"o":7.98,"t":"2025-03-18T04:00:00Z","v":2311570,"vw":7.954622},{"c":8.02,"h":8.09,"l":7.95,"n":13285,"o":7.95,"t":"2025-03-19T04:00:00Z","v":1846866,"vw":8.020913},{"c":7.98,"h":8.075,"l":7.93,"n":10990,"o":7.94,"t":"2025-03-20T04:00:00Z","v":1575823,"vw":7.997267},{"c":7.9,"h":7.91,"l":7.65,"n":19103,"o":7.85,"t":"2025-03-21T04:00:00Z","v":5130684,"vw":7.861104},{"c":7.93,"h":8.035,"l":7.855,"n":17954,"o":8.01,"t":"2025-03-24T04:00:00Z","v":3086462,"vw":7.935339},{"c":7.9,"h":8.01,"l":7.815,"n":15474,"o":7.94,"t":"2025-03-25T04:00:00Z","v":3639404,"vw":7.878209},{"c":7.9,"h":7.97,"l":7.76,"n":16025,"o":7.94,"t":"2025-03-26T04:00:00Z","v":3532539,"vw":7.865635},{"c":7.79,"h":7.88,"l":7.71,"n":15142,"o":7.87,"t":"2025-03-27T04:00:00Z","v":2717092,"vw":7.775249},{"c":7.64,"h":7.72,"l":7.54,"n":15516,"o":7.69,"t":"2025-03-28T04:00:00Z","v":2505258,"vw":7.608263},{"c":7.72,"h":7.76,"l":7.56,"n":20115,"o":7.56,"t":"2025-03-31T04:00:00Z","v":3526849,"vw":7.703934},{"c":7.71,"h":7.8,"l":7.625,"n":11109,"o":7.68,"t":"2025-04-01T04:00:00Z","v":1896008,"vw":7.708802},{"c":7.88,"h":7.9,"l":7.59,"n":14315,"o":7.59,"t":"2025-04-02T04:00:00Z","v":2614272,"vw":7.822122},{"c":7.23,"h":7.56,"l":7.0718,"n":26011,"o":7.52,"t":"2025-04-03T04:00:00Z","v":4106275,"vw":7.221718},{"c":6.99,"h":7.135,"l":6.845,"n":25155,"o":6.99,"t":"2025-04-04T04:00:00Z","v":4661529,"vw":6.99797},{"c":6.72,"h":7.07,"l":6.44,"n":31780,"o":6.68,"t":"2025-04-07T04:00:00Z","v":4738954,"vw":6.714643},{"c":6.4,"h":6.97,"l":6.32,"n":26516,"o":6.97,"t":"2025-04-08T04:00:00Z","v":3813112,"vw":6.553164},{"c":7.28,"h":7.36,"l":6.185,"n":33043,"o":6.29,"t":"2025-04-09T04:00:00Z","v":6166335,"vw":7.047386},{"c":6.9,"h":7.18,"l":6.73,"n":23366,"o":6.95,"t":"2025-04-10T04:00:00Z","v":2791223,"vw":6.922866},{"c":7.1,"h":7.195,"l":6.79,"n":22020,"o":6.87,"t":"2025-04-11T04:00:00Z","v":2484913,"vw":7.04165},{"c":7,"h":7.19,"l":6.81,"n":23474,"o":7.19,"t":"2025-04-14T04:00:00Z","v":3849239,"vw":6.963844},{"c":6.91,"h":7.08,"l":6.86,"n":15876,"o":6.96,"t":"2025-04-15T04:00:00Z","v":2377296,"vw":6.936045},{"c":6.82,"h":6.96,"l":6.755,"n":17993,"o":6.85,"t":"2025-04-16T04:00:00Z","v":2654555,"vw":6.840686},{"c":6.97,"h":7.05,"l":6.86,"n":13015,"o":6.87,"t":"2025-04-17T04:00:00Z","v":2020995,"vw":6.972571},{"c":6.96,"h":6.97,"l":6.82,"n":12560,"o":6.87,"t":"2025-04-21T04:00:00Z","v":1840915,"vw":6.897294},{"c":7,"h":7.075,"l":6.89,"n":22582,"o":7.02,"t":"2025-04-22T04:00:00Z","v":2669292,"vw":6.986687},{"c":7.04,"h":7.395,"l":7.02,"n":15445,"o":7.27,"t":"2025-04-23T04:00:00Z","v":2161691,"vw":7.169819},{"c":7.12,"h":7.17,"l":7.02,"n":14457,"o":7.08,"t":"2025-04-24T04:00:00Z","v":1589798,"vw":7.124883},{"c":7.21,"h":7.22,"l":7.03,"n":11149,"o":7.09,"t":"2025-04-25T04:00:00Z","v":2147422,"vw":7.174691},{"c":7.33,"h":7.36,"l":7.21,"n":18129,"o":7.23,"t":"2025-04-28T04:00:00Z","v":3437362,"vw":7.301053},{"c":7.19,"h":7.37,"l":7.19,"n":19761,"o":7.29,"t":"2025-04-29T04:00:00Z","v":2936272,"vw":7.242095},{"c":7.34,"h":7.365,"l":7.13,"n":26273,"o":7.23,"t":"2025-04-30T04:00:00Z","v":5948511,"vw":7.292348},{"c":7.4,"h":7.59,"l":7.33,"n":22639,"o":7.39,"t":"2025-05-01T04:00:00Z","v":3797609,"vw":7.42435},{"c":7.62,"h":7.66,"l":7.21,"n":29633,"o":7.4,"t":"2025-05-02T04:00:00Z","v":5083310,"vw":7.585198},{"c":7.59,"h":7.68,"l":7.51,"n":16525,"o":7.51,"t":"2025-05-05T04:00:00Z","v":2694998,"vw":7.622962},{"c":7.42,"h":7.61,"l":7.385,"n":16512,"o":7.53,"t":"2025-05-06T04:00:00Z","v":2394419,"vw":7.434365},{"c":7.4,"h":7.49,"l":7.375,"n":21630,"o":7.43,"t":"2025-05-07T04:00:00Z","v":5427750,"vw":7.41842},{"c":7.5,"h":7.58,"l":7.415,"n":19611,"o":7.48,"t":"2025-05-08T04:00:00Z","v":3947999,"vw":7.52279},{"c":7.58,"h":7.6175,"l":7.47,"n":19518,"o":7.5,"t":"2025-05-09T04:00:00Z","v":3215907,"vw":7.56039},{"c":7.99,"h":8.115,"l":7.93,"n":21222,"o":7.99,"t":"2025-05-12T04:00:00Z","v":2857063,"vw":8.000713},{"c":7.95,"h":8.025,"l":7.905,"n":16281,"o":8.01,"t":"2025-05-13T04:00:00Z","v":2660875,"vw":7.980139},{"c":7.85,"h":7.98,"l":7.84,"n":15530,"o":7.9,"t":"2025-05-14T04:00:00Z","v":2418452,"vw":7.881225},{"c":7.81,"h":7.86,"l":7.74,"n":11288,"o":7.81,"t":"2025-05-15T04:00:00Z","v":1797812,"vw":7.80853},{"c":7.82,"h":7.84,"l":7.705,"n":15274,"o":7.84,"t":"2025-05-16T04:00:00Z","v":2077953,"vw":7.798126},{"c":7.73,"h":7.765,"l":7.65,"n":8600,"o":7.69,"t":"2025-05-19T04:00:00Z","v":1126595,"vw":7.731679},{"c":7.62,"h":7.7,"l":7.59,"n":8240,"o":7.69,"t":"2025-05-20T04:00:00Z","v":1375113,"vw":7.625842},{"c":7.45,"h":7.61,"l":7.45,"n":13704,"o":7.53,"t":"2025-05-21T04:00:00Z","v":3915687,"vw":7.494684},{"c":7.48,"h":7.51,"l":7.395,"n":8687,"o":7.45,"t":"2025-05-22T04:00:00Z","v":1630759,"vw":7.463373},{"c":7.42,"h":7.46,"l":7.31,"n":10056,"o":7.38,"t":"2025-05-23T04:00:00Z","v":1651564,"vw":7.426504},{"c":7.69,"h":7.74,"l":7.46,"n":13308,"o":7.53,"t":"2025-05-27T04:00:00Z","v":2059886,"vw":7.647668},{"c":7.62,"h":7.715,"l":7.605,"n":10193,"o":7.7,"t":"2025-05-28T04:00:00Z","v":1668351,"vw":7.643754},{"c":7.67,"h":7.69,"l":7.54,"n":14324,"o":7.65,"t":"2025-05-29T04:00:00Z","v":3458435,"vw":7.628505},{"c":7.64,"h":7.705,"l":7.535,"n":14040,"o":7.62,"t":"2025-05-30T04:00:00Z","v":3427716,"vw":7.642868},{"c":7.58,"h":7.64,"l":7.475,"n":14252,"o":7.62,"t":"2025-06-02T04:00:00Z","v":1787703,"vw":7.553952},{"c":7.63,"h":7.69,"l":7.52,"n":11120,"o":7.58,"t":"2025-06-03T04:00:00Z","v":1930270,"vw":7.644907},{"c":7.47,"h":7.665,"l":7.44,"n":11581,"o":7.63,"t":"2025-06-04T04:00:00Z","v":1750665,"vw":7.493742},{"c":7.52,"h":7.59,"l":7.395,"n":11003,"o":7.46,"t":"2025-06-05T04:00:00Z","v":2617454,"vw":7.523392},{"c":7.61,"h":7.675,"l":7.56,"n":11045,"o":7.65,"t":"2025-06-06T04:00:00Z","v":2338384,"vw":7.608533},{"c":7.76,"h":7.795,"l":7.61,"n":14535,"o":7.67,"t":"2025-06-09T04:00:00Z","v":2598146,"vw":7.740367},{"c":7.86,"h":7.93,"l":7.7106,"n":14564,"o":7.82,"t":"2025-06-10T04:00:00Z","v":2960327,"vw":7.867208},{"c":7.77,"h":7.92,"l":7.73,"n":16166,"o":7.92,"t":"2025-06-11T04:00:00Z","v":3235858,"vw":7.813203},{"c":7.74,"h":7.77,"l":7.67,"n":8033,"o":7.71,"t":"2025-06-12T04:00:00Z","v":2037019,"vw":7.730726},{"c":7.48,"h":7.665,"l":7.44,"n":13737,"o":7.63,"t":"2025-06-13T04:00:00Z","v":2715889,"vw":7.530376},{"c":7.61,"h":7.66,"l":7.49,"n":16259,"o":7.57,"t":"2025-06-16T04:00:00Z","v":3495328,"vw":7.605199},{"c":7.54,"h":7.645,"l":7.47,"n":18118,"o":7.52,"t":"2025-06-17T04:00:00Z","v":3573833,"vw":7.574291},{"c":7.63,"h":7.68,"l":7.52,"n":19785,"o":7.52,"t":"2025-06-18T04:00:00Z","v":8378016,"vw":7.62702},{"c":7.62,"h":7.735,"l":7.58,"n":16903,"o":7.7,"t":"2025-06-20T04:00:00Z","v":4331901,"vw":7.632702},{"c":7.72,"h":7.7387,"l":7.5041,"n":16941,"o":7.59,"t":"2025-06-23T04:00:00Z","v":3372559,"vw":7.660577},{"c":7.7,"h":7.82,"l":7.7,"n":17603,"o":7.79,"t":"2025-06-24T04:00:00Z","v":3709334,"vw":7.741911},{"c":7.61,"h":7.69,"l":7.56,"n":12725,"o":7.68,"t":"2025-06-25T04:00:00Z","v":2890676,"vw":7.631635},{"c":7.75,"h":7.75,"l":7.615,"n":13657,"o":7.63,"t":"2025-06-26T04:00:00Z","v":2697442,"vw":7.706404},{"c":7.78,"h":7.835,"l":7.7,"n":19484,"o":7.77,"t":"2025-06-27T04:00:00Z","v":6755452,"vw":7.772314},{"c":7.66,"h":7.75,"l":7.49,"n":13154,"o":7.71,"t":"2025-06-30T04:00:00Z","v":3327245,"vw":7.655903},{"c":7.87,"h":7.99,"l":7.62,"n":15213,"o":7.63,"t":"2025-07-01T04:00:00Z","v":4130489,"vw":7.869643},{"c":7.98,"h":7.98,"l":7.85,"n":11466,"o":7.87,"t":"2025-07-02T04:00:00Z","v":2684128,"vw":7.925365},{"c":8,"h":8.07,"l":7.95,"n":5668,"o":8,"t":"2025-07-03T04:00:00Z","v":1461474,"vw":8.005764},{"c":7.84,"h":8.03,"l":7.77,"n":12718,"o":7.93,"t":"2025-07-07T04:00:00Z","v":2430415,"vw":7.86402},{"c":7.94,"h":8.02,"l":7.835,"n":12788,"o":7.87,"t":"2025-07-08T04:00:00Z","v":2598934,"vw":7.942455},{"c":7.97,"h":8,"l":7.855,"n":10636,"o":7.97,"t":"2025-07-09T04:00:00Z","v":2712740,"vw":7.937642},{"c":8.16,"h":8.235,"l":7.975,"n":11851,"o":7.99,"t":"2025-07-10T04:00:00Z","v":2959987,"vw":8.161594},{"c":8.14,"h":8.165,"l":8.025,"n":12889,"o":8.08,"t":"2025-07-11T04:00:00Z","v":2605078,"vw":8.107617},{"c":8.16,"h":8.16,"l":8.01,"n":9591,"o":8.1,"t":"2025-07-14T04:00:00Z","v":2264465,"vw":8.105833},{"c":8,"h":8.23,"l":7.99,"n":9185,"o":8.19,"t":"2025-07-15T04:00:00Z","v":1774915,"vw":8.046935},{"c":7.98,"h":8.105,"l":7.94,"n":10409,"o":8.02,"t":"2025-07-16T04:00:00Z","v":2241484,"vw":8.005453},{"c":7.92,"h":8.06,"l":7.88,"n":9651,"o":7.97,"t":"2025-07-17T04:00:00Z","v":2073903,"vw":7.934699},{"c":7.94,"h":7.97,"l":7.86,"n":11055,"o":7.93,"t":"2025-07-18T04:00:00Z","v":3010994,"vw":7.926059},{"c":7.95,"h":8.08,"l":7.93,"n":9769,"o":8,"t":"2025-07-21T04:00:00Z","v":2542952,"vw":7.969033},{"c":8.15,"h":8.175,"l":7.95,"n":14843,"o":7.99,"t":"2025-07-22T04:00:00Z","v":3372985,"vw":8.096041},{"c":8.2,"h":8.32,"l":8.115,"n":18210,"o":8.22,"t":"2025-07-23T04:00:00Z","v":4283276,"vw":8.242432},{"c":8.06,"h":8.2,"l":8.055,"n":18900,"o":8.14,"t":"2025-07-24T04:00:00Z","v":4311705,"vw":8.097154},{"c":8.12,"h":8.155,"l":8.025,"n":10166,"o":8.12,"t":"2025-07-25T04:00:00Z","v":2508246,"vw":8.103566},{"c":8.03,"h":8.17,"l":8.02,"n":11457,"o":8.16,"t":"2025-07-28T04:00:00Z","v":2587735,"vw":8.102663},{"c":7.99,"h":8.09,"l":7.9635,"n":10832,"o":8.07,"t":"2025-07-29T04:00:00Z","v":2473743,"vw":8.005618},{"c":7.81,"h":8.055,"l":7.7435,"n":13432,"o":8.01,"t":"2025-07-30T04:00:00Z","v":2773962,"vw":7.89593},{"c":7.72,"h":7.83,"l":7.65,"n":13284,"o":7.77,"t":"2025-07-31T04:00:00Z","v":3240130,"vw":7.728461},{"c":7.57,"h":7.6552,"l":7.495,"n":14091,"o":7.63,"t":"2025-08-01T04:00:00Z","v":2650246,"vw":7.579316},{"c":7.7,"h":7.775,"l":7.575,"n":12869,"o":7.63,"t":"2025-08-04T04:00:00Z","v":3247344,"vw":7.706833},{"c":7.69,"h":7.76,"l":7.63,"n":15027,"o":7.71,"t":"2025-08-05T04:00:00Z","v":2652007,"vw":7.683319},{"c":7.58,"h":7.68,"l":7.54,"n":15104,"o":7.67,"t":"2025-08-06T04:00:00Z","v":4347638,"vw":7.578179},{"c":7.69,"h":7.69,"l":7.54,"n":10331,"o":7.65,"t":"2025-08-07T04:00:00Z","v":2281153,"vw":7.606365},{"c":7.58,"h":7.9869,"l":7.5,"n":20992,"o":7.81,"t":"2025-08-08T04:00:00Z","v":3947355,"vw":7.625372},{"c":7.61,"h":7.68,"l":7.445,"n":14978,"o":7.58,"t":"2025-08-11T04:00:00Z","v":3059900,"vw":7.578078},{"c":7.86,"h":7.88,"l":7.6201,"n":18717,"o":7.68,"t":"2025-08-12T04:00:00Z","v":3222599,"vw":7.802781},{"c":8.06,"h":8.06,"l":7.83,"n":15195,"o":7.88,"t":"2025-08-13T04:00:00Z","v":3951877,"vw":8.000087},{"c":7.97,"h":7.99,"l":7.895,"n":11205,"o":7.98,"t":"2025-08-14T04:00:00Z","v":2818545,"vw":7.960196},{"c":7.9,"h":8.01,"l":7.865,"n":10950,"o":7.96,"t":"2025-08-15T04:00:00Z","v":2778005,"vw":7.908737},{"c":7.95,"h":8.015,"l":7.9,"n":7981,"o":7.9,"t":"2025-08-18T04:00:00Z","v":1418689,"vw":7.970372},{"c":8.09,"h":8.125,"l":7.945,"n":7379,"o":7.97,"t":"2025-08-19T04:00:00Z","v":1733915,"vw":8.074186},{"c":8.03,"h":8.12,"l":8.02,"n":9457,"o":8.1,"t":"2025-08-20T04:00:00Z","v":2076718,"vw":8.046586},{"c":8.04,"h":8.09,"l":7.975,"n":8227,"o":8.02,"t":"2025-08-21T04:00:00Z","v":1873605,"vw":8.042273},{"c":8.46,"h":8.485,"l":8.13,"n":12282,"o":8.14,"t":"2025-08-22T04:00:00Z","v":2544786,"vw":8.405333},{"c":8.39,"h":8.465,"l":8.33,"n":10273,"o":8.42,"t":"2025-08-25T04:00:00Z","v":1992121,"vw":8.383273},{"c":8.37,"h":8.47,"l":8.32,"n":9875,"o":8.35,"t":"2025-08-26T04:00:00Z","v":2981333,"vw":8.390997},{"c":8.59,"h":8.61,"l":8.355,"n":13256,"o":8.38,"t":"2025-08-27T04:00:00Z","v":2684213,"vw":8.544245},{"c":8.58,"h":8.63,"l":8.5,"n":14789,"o":8.63,"t":"2025-08-28T04:00:00Z","v":1884436,"vw":8.560687},{"c":8.56,"h":8.605,"l":8.45,"n":9919,"o":8.6,"t":"2025-08-29T04:00:00Z","v":1782083,"vw":8.526082},{"c":8.43,"h":8.49,"l":8.365,"n":16733,"o":8.48,"t":"2025-09-02T04:00:00Z","v":2339208,"vw":8.41745},{"c":8.49,"h":8.55,"l":8.37,"n":13274,"o":8.39,"t":"2025-09-03T04:00:00Z","v":2838868,"vw":8.480469},{"c":8.6,"h":8.63,"l":8.475,"n":12094,"o":8.5,"t":"2025-09-04T04:00:00Z","v":2977175,"vw":8.584638},{"c":8.58,"h":8.715,"l":8.525,"n":11389,"o":8.61,"t":"2025-09-05T04:00:00Z","v":2211845,"vw":8.593476},{"c":8.46,"h":8.56,"l":8.435,"n":13828,"o":8.56,"t":"2025-09-08T04:00:00Z","v":3007208,"vw":8.484296},{"c":8.36,"h":8.46,"l":8.29,"n":11909,"o":8.42,"t":"2025-09-09T04:00:00Z","v":2899801,"vw":8.367423},{"c":8.38,"h":8.455,"l":8.31,"n":13685,"o":8.35,"t":"2025-09-10T04:00:00Z","v":2463097,"vw":8.371736},{"c":8.4,"h":8.46,"l":8.375,"n":14797,"o":8.42,"t":"2025-09-11T04:00:00Z","v":2692226,"vw":8.418959},{"c":8.35,"h":8.42,"l":8.315,"n":13715,"o":8.39,"t":"2025-09-12T04:00:00Z","v":2742946,"vw":8.351638},{"c":8.19,"h":8.4,"l":8.175,"n":15762,"o":8.39,"t":"2025-09-15T04:00:00Z","v":4778200,"vw":8.254351},{"c":8.21,"h":8.31,"l":8.125,"n":16945,"o":8.22,"t":"2025-09-16T04:00:00Z","v":3732294,"vw":8.180081},{"c":8.13,"h":8.315,"l":8.08,"n":13653,"o":8.2,"t":"2025-09-17T04:00:00Z","v":3132957,"vw":8.18784},{"c":8.33,"h":8.35,"l":8.17,"n":15311,"o":8.19,"t":"2025-09-18T04:00:00Z","v":3242991,"vw":8.319477},{"c":8.3,"h":8.35,"l":8.205,"n":12813,"o":8.33,"t":"2025-09-19T04:00:00Z","v":5260005,"vw":8.289353},{"c":8.14,"h":8.3,"l":8.125,"n":11067,"o":8.25,"t":"2025-09-22T04:00:00Z","v":2509475,"vw":8.165972},{"c":8.14,"h":8.27,"l":8.13,"n":10716,"o":8.16,"t":"2025-09-23T04:00:00Z","v":1945788,"vw":8.188986},{"c":8.1,"h":8.16,"l":8.04,"n":14550,"o":8.12,"t":"2025-09-24T04:00:00Z","v":3017989,"vw":8.098658},{"c":8.04,"h":8.075,"l":7.98,"n":14162,"o":8.07,"t":"2025-09-25T04:00:00Z","v":2754527,"vw":8.029402},{"c":8.1,"h":8.16,"l":8.02,"n":13804,"o":8.03,"t":"2025-09-26T04:00:00Z","v":2495917,"vw":8.116856},{"c":8.08,"h":8.23,"l":8.015,"n":17094,"o":8.12,"t":"2025-09-29T04:00:00Z","v":3426476,"vw":8.071453},{"c":7.96,"h":8.01,"l":7.88,"n":13596,"o":7.98,"t":"2025-09-30T04:00:00Z","v":2745310,"vw":7.938261},{"c":7.96,"h":8,"l":7.865,"n":13839,"o":7.93,"t":"2025-10-01T04:00:00Z","v":2933444,"vw":7.947146},{"c":7.97,"h":8.015,"l":7.89,"n":12211,"o":7.95,"t":"2025-10-02T04:00:00Z","v":1934335,"vw":7.943434},{"c":7.92,"h":8.079,"l":7.9002,"n":10190,"o":8,"t":"2025-10-03T04:00:00Z","v":2632079,"vw":7.941353},{"c":7.86,"h":7.965,"l":7.84,"n":11269,"o":7.94,"t":"2025-10-06T04:00:00Z","v":2789302,"vw":7.890391},{"c":7.76,"h":7.9,"l":7.75,"n":12423,"o":7.86,"t":"2025-10-07T04:00:00Z","v":2964731,"vw":7.800904},{"c":7.7,"h":7.815,"l":7.68,"n":11726,"o":7.78,"t":"2025-10-08T04:00:00Z","v":1971372,"vw":7.724292},{"c":7.66,"h":7.76,"l":7.62,"n":11572,"o":7.7,"t":"2025-10-09T04:00:00Z","v":2156601,"vw":7.677335},{"c":7.5,"h":7.71,"l":7.49,"n":11887,"o":7.67,"t":"2025-10-10T04:00:00Z","v":2443182,"vw":7.563402},{"c":7.61,"h":7.65,"l":7.5,"n":11545,"o":7.59,"t":"2025-10-13T04:00:00Z","v":2554272,"vw":7.589793},{"c":7.72,"h":7.75,"l":7.475,"n":12065,"o":7.49,"t":"2025-10-14T04:00:00Z","v":2886884,"vw":7.696816},{"c":7.76,"h":7.85,"l":7.71,"n":12453,"o":7.76,"t":"2025-10-15T04:00:00Z","v":2625557,"vw":7.756553},{"c":7.65,"h":7.81,"l":7.6,"n":11070,"o":7.75,"t":"2025-10-16T04:00:00Z","v":2491697,"vw":7.674945},{"c":7.73,"h":7.75,"l":7.62,"n":12380,"o":7.63,"t":"2025-10-17T04:00:00Z","v":3049332,"vw":7.701757},{"c":7.8,"h":7.82,"l":7.705,"n":7389,"o":7.77,"t":"2025-10-20T04:00:00Z","v":1571400,"vw":7.756553},{"c":7.81,"h":7.95,"l":7.75,"n":10429,"o":7.8,"t":"2025-10-21T04:00:00Z","v":2496825,"vw":7.853529},{"c":7.89,"h":7.96,"l":7.71,"n":16237,"o":7.81,"t":"2025-10-22T04:00:00Z","v":2823012,"vw":7.883814},{"c":7.81,"h":7.93,"l":7.8,"n":11118,"o":7.92,"t":"2025-10-23T04:00:00Z","v":2352617,"vw":7.848844},{"c":7.8,"h":7.905,"l":7.79,"n":8578,"o":7.87,"t":"2025-10-24T04:00:00Z","v":1470372,"vw":7.816823},{"c":7.82,"h":7.925,"l":7.78,"n":9927,"o":7.84,"t":"2025-10-27T04:00:00Z","v":2022610,"vw":7.831458},{"c":7.72,"h":7.845,"l":7.68,"n":11906,"o":7.8,"t":"2025-10-28T04:00:00Z","v":2070062,"vw":7.753144},{"c":7.85,"h":7.98,"l":7.68,"n":23343,"o":7.68,"t":"2025-10-29T04:00:00Z","v":5635830,"vw":7.866345},{"c":7.86,"h":7.97,"l":7.74,"n":16124,"o":7.79,"t":"2025-10-30T04:00:00Z","v":3879600,"vw":7.897701},{"c":7.82,"h":7.885,"l":7.58,"n":18632,"o":7.8,"t":"2025-10-31T04:00:00Z","v":4576778,"vw":7.788562},{"c":7.98,"h":8,"l":7.715,"n":17777,"o":7.79,"t":"2025-11-03T05:00:00Z","v":3803142,"vw":7.941423},{"c":8.02,"h":8.04,"l":7.855,"n":21162,"o":7.91,"t":"2025-11-04T05:00:00Z","v":4528444,"vw":7.972758},{"c":8.18,"h":8.22,"l":7.925,"n":20362,"o":8.02,"t":"2025-11-05T05:00:00Z","v":4666325,"vw":8.127336},{"c":8.21,"h":8.36,"l":8.135,"n":21832,"o":8.2,"t":"2025-11-06T05:00:00Z","v":6591430,"vw":8.213933},{"c":8.96,"h":8.96,"l":8.18,"n":37259,"o":8.5,"t":"2025-11-07T05:00:00Z","v":6500002,"vw":8.797986},{"c":9.33,"h":9.37,"l":8.925,"n":29957,"o":9,"t":"2025-11-10T05:00:00Z","v":7003888,"vw":9.210394},{"c":9.26,"h":9.4199,"l":9.21,"n":21169,"o":9.33,"t":"2025-11-11T05:00:00Z","v":5974339,"vw":9.302897},{"c":9.1,"h":9.38,"l":9.1,"n":19907,"o":9.28,"t":"2025-11-12T05:00:00Z","v":4448261,"vw":9.195821},{"c":8.97,"h":9.18,"l":8.9144,"n":24834,"o":9.08,"t":"2025-11-13T05:00:00Z","v":3517931,"vw":8.997427},{"c":8.97,"h":9.04,"l":8.88,"n":17789,"o":8.94,"t":"2025-11-14T05:00:00Z","v":3491943,"vw":8.948024},{"c":8.73,"h":9,"l":8.705,"n":18940,"o":9,"t":"2025-11-17T05:00:00Z","v":3652141,"vw":8.77527},{"c":8.86,"h":8.98,"l":8.645,"n":20724,"o":8.67,"t":"2025-11-18T05:00:00Z","v":5895568,"vw":8.867473},{"c":8.77,"h":8.985,"l":8.72,"n":20368,"o":8.9,"t":"2025-11-19T05:00:00Z","v":4769854,"vw":8.789115},{"c":8.58,"h":8.92,"l":8.57,"n":20364,"o":8.83,"t":"2025-11-20T05:00:00Z","v":4540670,"vw":8.685964},{"c":8.82,"h":8.85,"l":8.575,"n":22600,"o":8.64,"t":"2025-11-21T05:00:00Z","v":5580562,"vw":8.752019},{"c":8.84,"h":8.92,"l":8.785,"n":17964,"o":8.86,"t":"2025-11-24T05:00:00Z","v":4978386,"vw":8.870522},{"c":9.13,"h":9.17,"l":8.905,"n":26383,"o":8.92,"t":"2025-11-25T05:00:00Z","v":5553053,"vw":9.106283},{"c":9.11,"h":9.28,"l":9.11,"n":19194,"o":9.12,"t":"2025-11-26T05:00:00Z","v":3467480,"vw":9.174598},{"c":9.11,"h":9.1775,"l":9.055,"n":8725,"o":9.16,"t":"2025-11-28T05:00:00Z","v":1962989,"vw":9.132668},{"c":8.98,"h":9.14,"l":8.97,"n":10603,"o":9.03,"t":"2025-12-01T05:00:00Z","v":1606470,"vw":9.025436},{"c":8.92,"h":9.065,"l":8.9,"n":14933,"o":8.99,"t":"2025-12-02T05:00:00Z","v":3009022,"vw":8.972432},{"c":8.89,"h":9.125,"l":8.8201,"n":14008,"o":9,"t":"2025-12-03T05:00:00Z","v":2512635,"vw":8.883214},{"c":8.64,"h":8.89,"l":8.615,"n":15777,"o":8.85,"t":"2025-12-04T05:00:00Z","v":2703677,"vw":8.689517},{"c":8.75,"h":8.82,"l":8.6,"n":15040,"o":8.64,"t":"2025-12-05T05:00:00Z","v":3201392,"vw":8.747345},{"c":8.68,"h":8.855,"l":8.6,"n":12962,"o":8.82,"t":"2025-12-08T05:00:00Z","v":2863801,"vw":8.679176},{"c":8.78,"h":8.825,"l":8.68,"n":10283,"o":8.68,"t":"2025-12-09T05:00:00Z","v":1455590,"vw":8.787486},{"c":8.97,"h":9.0686,"l":8.76,"n":15371,"o":8.76,"t":"2025-12-10T05:00:00Z","v":2619359,"vw":8.964036},{"c":9.06,"h":9.175,"l":8.91,"n":15452,"o":9.01,"t":"2025-12-11T05:00:00Z","v":2885714,"vw":9.094868},{"c":9.24,"h":9.265,"l":9.06,"n":17115,"o":9.12,"t":"2025-12-12T05:00:00Z","v":4163014,"vw":9.213661},{"c":9.32,"h":9.36,"l":9.1245,"n":15199,"o":9.24,"t":"2025-12-15T05:00:00Z","v":3155153,"vw":9.269866},{"c":9.24,"h":9.29,"l":9.15,"n":12469,"o":9.288,"t":"2025-12-16T05:00:00Z","v":2558132,"vw":9.247911},{"c":9.31,"h":9.41,"l":9.17,"n":13157,"o":9.28,"t":"2025-12-17T05:00:00Z","v":3036459,"vw":9.321351},{"c":9.25,"h":9.35,"l":9.224,"n":10897,"o":9.33,"t":"2025-12-18T05:00:00Z","v":2026608,"vw":9.262601},{"c":9.21,"h":9.3,"l":9.175,"n":8730,"o":9.2,"t":"2025-12-19T05:00:00Z","v":5806811,"vw":9.213508},{"c":9.31,"h":9.335,"l":9.195,"n":10050,"o":9.29,"t":"2025-12-22T05:00:00Z","v":1646950,"vw":9.299545},{"c":9.17,"h":9.34,"l":9.15,"n":8923,"o":9.34,"t":"2025-12-23T05:00:00Z","v":1488992,"vw":9.207121},{"c":9.23,"h":9.25,"l":9.155,"n":5077,"o":9.18,"t":"2025-12-24T05:00:00Z","v":1089064,"vw":9.220853},{"c":9.17,"h":9.25,"l":9.12,"n":8361,"o":9.22,"t":"2025-12-26T05:00:00Z","v":1056071,"vw":9.161403},{"c":9.17,"h":9.22,"l":9.11,"n":10059,"o":9.16,"t":"2025-12-29T05:00:00Z","v":1283764,"vw":9.1502},{"c":9.2,"h":9.23,"l":9.155,"n":8973,"o":9.19,"t":"2025-12-30T05:00:00Z","v":1425749,"vw":9.196833},{"c":8.96,"h":9.09,"l":8.955,"n":8242,"o":9.09,"t":"2025-12-31T05:00:00Z","v":1674158,"vw":9.011245},{"c":9.12,"h":9.195,"l":8.895,"n":14257,"o":8.98,"t":"2026-01-02T05:00:00Z","v":2530587,"vw":9.084394},{"c":9.11,"h":9.18,"l":8.99,"n":12320,"o":9.1,"t":"2026-01-05T05:00:00Z","v":1947494,"vw":9.115988},{"c":9.22,"h":9.225,"l":8.99,"n":15734,"o":9.055,"t":"2026-01-06T05:00:00Z","v":2508504,"vw":9.145322},{"c":8.99,"h":9.225,"l":8.935,"n":10802,"o":9.21,"t":"2026-01-07T05:00:00Z","v":1381969,"vw":9.008047},{"c":9.16,"h":9.24,"l":8.95,"n":15804,"o":8.97,"t":"2026-01-08T05:00:00Z","v":2350584,"vw":9.179067},{"c":9.25,"h":9.44,"l":9.235,"n":15767,"o":9.36,"t":"2026-01-09T05:00:00Z","v":2324138,"vw":9.309174},{"c":9.28,"h":9.29,"l":9.15,"n":12756,"o":9.25,"t":"2026-01-12T05:00:00Z","v":2239994,"vw":9.208432},{"c":9.46,"h":9.49,"l":9.29,"n":13310,"o":9.49,"t":"2026-01-13T05:00:00Z","v":2282068,"vw":9.40838},{"c":9.22,"h":9.475,"l":9.145,"n":15728,"o":9.45,"t":"2026-01-14T05:00:00Z","v":2383312,"vw":9.22418},{"c":9.3,"h":9.36,"l":9.23,"n":12868,"o":9.23,"t":"2026-01-15T05:00:00Z","v":2441992,"vw":9.302862},{"c":9.31,"h":9.33,"l":9.14,"n":15037,"o":9.26,"t":"2026-01-16T05:00:00Z","v":2504746,"vw":9.266413},{"c":9.18,"h":9.2569,"l":9.07,"n":16131,"o":9.18,"t":"2026-01-20T05:00:00Z","v":2533224,"vw":9.167865},{"c":9.5,"h":9.66,"l":9.24,"n":26652,"o":9.25,"t":"2026-01-21T05:00:00Z","v":4253149,"vw":9.454624},{"c":9.6,"h":9.825,"l":9.51,"n":23285,"o":9.57,"t":"2026-01-22T05:00:00Z","v":3365366,"vw":9.629732},{"c":9.47,"h":9.53,"l":9.34,"n":19444,"o":9.51,"t":"2026-01-23T05:00:00Z","v":2788378,"vw":9.43194},{"c":9.45,"h":9.57,"l":9.4,"n":19685,"o":9.45,"t":"2026-01-26T05:00:00Z","v":3411321,"vw":9.510767},{"c":9.25,"h":9.54,"l":9.1446,"n":19233,"o":9.45,"t":"2026-01-27T05:00:00Z","v":6718994,"vw":9.274148},{"c":9.04,"h":9.4,"l":9.02,"n":21090,"o":9.29,"t":"2026-01-28T05:00:00Z","v":2268773,"vw":9.145183},{"c":9.19,"h":9.25,"l":9.04,"n":17495,"o":9.13,"t":"2026-01-29T05:00:00Z","v":2019906,"vw":9.162098},{"c":9.18,"h":9.23,"l":9.015,"n":17219,"o":9.17,"t":"2026-01-30T05:00:00Z","v":2887104,"vw":9.153145},{"c":9.23,"h":9.34,"l":9.16,"n":13549,"o":9.26,"t":"2026-02-02T05:00:00Z","v":1841540,"vw":9.272947},{"c":9.29,"h":9.345,"l":9.15,"n":22010,"o":9.25,"t":"2026-02-03T05:00:00Z","v":3785540,"vw":9.254967},{"c":9.63,"h":9.665,"l":9.34,"n":31150,"o":9.38,"t":"2026-02-04T05:00:00Z","v":7043262,"vw":9.564979},{"c":9.43,"h":9.73,"l":9.38,"n":28560,"o":9.65,"t":"2026-02-05T05:00:00Z","v":4742034,"vw":9.486609},{"c":9.56,"h":9.59,"l":9.42,"n":20362,"o":9.42,"t":"2026-02-06T05:00:00Z","v":3069599,"vw":9.520431},{"c":9.53,"h":9.6,"l":9.39,"n":13890,"o":9.54,"t":"2026-02-09T05:00:00Z","v":1686490,"vw":9.513635},{"c":10.01,"h":10.04,"l":9.54,"n":18674,"o":9.57,"t":"2026-02-10T05:00:00Z","v":2662348,"vw":9.901033},{"c":10.02,"h":10.15,"l":9.9411,"n":14916,"o":10.06,"t":"2026-02-11T05:00:00Z","v":2550343,"vw":10.018444},{"c":9.81,"h":10.24,"l":9.66,"n":20094,"o":10.12,"t":"2026-02-12T05:00:00Z","v":2761393,"vw":9.850424},{"c":9.87,"h":9.945,"l":9.724,"n":13938,"o":9.83,"t":"2026-02-13T05:00:00Z","v":5281324,"vw":9.877197},{"c":9.99,"h":10.075,"l":9.87,"n":16105,"o":9.91,"t":"2026-02-17T05:00:00Z","v":1864583,"vw":9.974887},{"c":9.91,"h":10.075,"l":9.83,"n":15148,"o":9.86,"t":"2026-02-18T05:00:00Z","v":1844507,"vw":9.947625},{"c":9.88,"h":10.11,"l":9.83,"n":18640,"o":9.97,"t":"2026-02-19T05:00:00Z","v":2805612,"vw":9.89965},{"c":9.93,"h":9.98,"l":9.71,"n":22766,"o":9.88,"t":"2026-02-20T05:00:00Z","v":3820955,"vw":9.897301},{"c":9.93,"h":9.98,"l":9.66,"n":22522,"o":9.96,"t":"2026-02-23T05:00:00Z","v":3107994,"vw":9.841743},{"c":10.02,"h":10.05,"l":9.77,"n":26769,"o":9.9,"t":"2026-02-24T05:00:00Z","v":3458402,"vw":9.955829},{"c":10.05,"h":10.08,"l":9.9,"n":18054,"o":9.97,"t":"2026-02-25T05:00:00Z","v":2876337,"vw":10.007283},{"c":10.33,"h":10.34,"l":10.11,"n":23554,"o":10.17,"t":"2026-02-26T05:00:00Z","v":4108746,"vw":10.247001},{"c":10.04,"h":10.67,"l":9.93,"n":25953,"o":10.44,"t":"2026-02-27T05:00:00Z","v":3444605,"vw":10.084493},{"c":9.97,"h":10.125,"l":9.7001,"n":21979,"o":9.89,"t":"2026-03-02T05:00:00Z","v":2579050,"vw":9.968945},{"c":9.88,"h":9.955,"l":9.57,"n":18122,"o":9.73,"t":"2026-03-03T05:00:00Z","v":2185817,"vw":9.822653},{"c":10.01,"h":10.05,"l":9.92,"n":13606,"o":9.97,"t":"2026-03-04T05:00:00Z","v":2017485,"vw":10.002901},{"c":9.91,"h":9.96,"l":9.8135,"n":11314,"o":9.92,"t":"2026-03-05T05:00:00Z","v":1316273,"vw":9.898088},{"c":9.6,"h":10,"l":9.455,"n":16746,"o":9.73,"t":"2026-03-06T05:00:00Z","v":2082456,"vw":9.556129},{"c":9.48,"h":9.6,"l":9.2,"n":18833,"o":9.44,"t":"2026-03-09T04:00:00Z","v":2909014,"vw":9.426801},{"c":9.52,"h":9.715,"l":9.41,"n":16343,"o":9.44,"t":"2026-03-10T04:00:00Z","v":2232137,"vw":9.551554},{"c":9.58,"h":9.61,"l":9.43,"n":14295,"o":9.46,"t":"2026-03-11T04:00:00Z","v":2129311,"vw":9.552799},{"c":9.37,"h":9.5276,"l":9.355,"n":13762,"o":9.46,"t":"2026-03-12T04:00:00Z","v":1701053,"vw":9.432421},{"c":9.26,"h":9.6,"l":9.23,"n":15268,"o":9.49,"t":"2026-03-13T04:00:00Z","v":2117196,"vw":9.299094},{"c":9.43,"h":9.515,"l":9.35,"n":10105,"o":9.38,"t":"2026-03-16T04:00:00Z","v":1059747,"vw":9.452762},{"c":9.51,"h":9.62,"l":9.475,"n":11859,"o":9.5,"t":"2026-03-17T04:00:00Z","v":1357664,"vw":9.514759},{"c":9.46,"h":9.595,"l":9.42,"n":14854,"o":9.47,"t":"2026-03-18T04:00:00Z","v":1735323,"vw":9.485185},{"c":9.5,"h":9.5905,"l":9.32,"n":15889,"o":9.41,"t":"2026-03-19T04:00:00Z","v":1642021,"vw":9.495161},{"c":9.21,"h":9.54,"l":9.185,"n":14882,"o":9.49,"t":"2026-03-20T04:00:00Z","v":3550508,"vw":9.258139},{"c":9.46,"h":9.645,"l":9.36,"n":18442,"o":9.5,"t":"2026-03-23T04:00:00Z","v":2451109,"vw":9.510869},{"c":9.44,"h":9.605,"l":9.36,"n":14848,"o":9.43,"t":"2026-03-24T04:00:00Z","v":1611728,"vw":9.487464},{"c":9.56,"h":9.595,"l":9.47,"n":15105,"o":9.55,"t":"2026-03-25T04:00:00Z","v":1779943,"vw":9.551724},{"c":9.59,"h":9.775,"l":9.5,"n":17243,"o":9.56,"t":"2026-03-26T04:00:00Z","v":1872016,"vw":9.600269},{"c":9.32,"h":9.59,"l":9.27,"n":17909,"o":9.59,"t":"2026-03-27T04:00:00Z","v":1920095,"vw":9.36547},{"c":9.39,"h":9.455,"l":9.32,"n":16280,"o":9.38,"t":"2026-03-30T04:00:00Z","v":1853631,"vw":9.393247},{"c":9.37,"h":9.545,"l":9.285,"n":14860,"o":9.46,"t":"2026-03-31T04:00:00Z","v":2230523,"vw":9.379806},{"c":9.36,"h":9.44,"l":9.32,"n":13161,"o":9.43,"t":"2026-04-01T04:00:00Z","v":1710914,"vw":9.374535},{"c":9.41,"h":9.455,"l":9.245,"n":12594,"o":9.26,"t":"2026-04-02T04:00:00Z","v":1479396,"vw":9.384352},{"c":9.38,"h":9.44,"l":9.28,"n":10666,"o":9.4,"t":"2026-04-06T04:00:00Z","v":1074218,"vw":9.361755},{"c":9.41,"h":9.49,"l":9.335,"n":14274,"o":9.36,"t":"2026-04-07T04:00:00Z","v":1787568,"vw":9.411394},{"c":9.76,"h":9.815,"l":9.65,"n":11982,"o":9.65,"t":"2026-04-08T04:00:00Z","v":1992666,"vw":9.732796},{"c":10.08,"h":10.165,"l":9.69,"n":20231,"o":9.76,"t":"2026-04-09T04:00:00Z","v":2752900,"vw":10.072148},{"c":10.18,"h":10.26,"l":10.08,"n":12553,"o":10.1,"t":"2026-04-10T04:00:00Z","v":1748017,"vw":10.174607},{"c":10.21,"h":10.29,"l":9.98,"n":11195,"o":10.17,"t":"2026-04-13T04:00:00Z","v":1295017,"vw":10.142026},{"c":10.41,"h":10.41,"l":10.16,"n":9719,"o":10.17,"t":"2026-04-14T04:00:00Z","v":1213722,"vw":10.336014},{"c":10.3,"h":10.41,"l":10.265,"n":14019,"o":10.39,"t":"2026-04-15T04:00:00Z","v":1615709,"vw":10.314075},{"c":10.29,"h":10.34,"l":10.181,"n":13976,"o":10.181,"t":"2026-04-16T04:00:00Z","v":2326385,"vw":10.244365},{"c":10.56,"h":10.63,"l":10.37,"n":9542,"o":10.45,"t":"2026-04-17T04:00:00Z","v":1277002,"vw":10.557215},{"c":10.51,"h":10.55,"l":10.43,"n":9582,"o":10.46,"t":"2026-04-20T04:00:00Z","v":1353093,"vw":10.499621},{"c":10.31,"h":10.57,"l":10.3,"n":13812,"o":10.52,"t":"2026-04-21T04:00:00Z","v":1420265,"vw":10.367324},{"c":10.09,"h":10.46,"l":10.06,"n":16118,"o":10.37,"t":"2026-04-22T04:00:00Z","v":1670940,"vw":10.162168},{"c":10.14,"h":10.25,"l":10.03,"n":15626,"o":10.13,"t":"2026-04-23T04:00:00Z","v":1825303,"vw":10.124506},{"c":10.22,"h":10.27,"l":10.06,"n":9057,"o":10.11,"t":"2026-04-24T04:00:00Z","v":1700771,"vw":10.212458},{"c":10.23,"h":10.365,"l":10.21,"n":10975,"o":10.21,"t":"2026-04-27T04:00:00Z","v":1460270,"vw":10.24751},{"c":10.26,"h":10.35,"l":10.155,"n":12540,"o":10.3,"t":"2026-04-28T04:00:00Z","v":1879146,"vw":10.240655},{"c":10.25,"h":10.305,"l":10.182,"n":15464,"o":10.19,"t":"2026-04-29T04:00:00Z","v":1922168,"vw":10.250265},{"c":10.2,"h":10.38,"l":10.17,"n":15745,"o":10.25,"t":"2026-04-30T04:00:00Z","v":2493093,"vw":10.25029},{"c":10.47,"h":10.68,"l":10.16,"n":25730,"o":10.16,"t":"2026-05-01T04:00:00Z","v":4061934,"vw":10.499582},{"c":10.23,"h":10.47,"l":10.19,"n":23294,"o":10.36,"t":"2026-05-04T04:00:00Z","v":2409177,"vw":10.28732},{"c":10.64,"h":10.69,"l":10.25,"n":16035,"o":10.28,"t":"2026-05-05T04:00:00Z","v":1963908,"vw":10.592881},{"c":10.67,"h":10.89,"l":10.6132,"n":15873,"o":10.85,"t":"2026-05-06T04:00:00Z","v":1834056,"vw":10.695693},{"c":10.66,"h":10.9,"l":10.64,"n":16358,"o":10.74,"t":"2026-05-07T04:00:00Z","v":2405216,"vw":10.747339},{"c":10.79,"h":10.885,"l":10.69,"n":10715,"o":10.7,"t":"2026-05-08T04:00:00Z","v":1207558,"vw":10.780244},{"c":10.6,"h":10.835,"l":10.535,"n":11847,"o":10.79,"t":"2026-05-11T04:00:00Z","v":1374900,"vw":10.610001},{"c":10.56,"h":10.67,"l":10.43,"n":12160,"o":10.62,"t":"2026-05-12T04:00:00Z","v":1164059,"vw":10.555442},{"c":10.47,"h":10.625,"l":10.41,"n":12967,"o":10.53,"t":"2026-05-13T04:00:00Z","v":1229440,"vw":10.475974},{"c":10.5,"h":10.635,"l":10.47,"n":10366,"o":10.53,"t":"2026-05-14T04:00:00Z","v":949785,"vw":10.527925},{"c":10.3,"h":10.42,"l":10.25,"n":12400,"o":10.42,"t":"2026-05-15T04:00:00Z","v":1771453,"vw":10.297339},{"c":10.61,"h":10.64,"l":10.32,"n":12914,"o":10.35,"t":"2026-05-18T04:00:00Z","v":1397966,"vw":10.576487},{"c":10.51,"h":10.6187,"l":10.44,"n":13636,"o":10.56,"t":"2026-05-19T04:00:00Z","v":1149454,"vw":10.521719},{"c":10.76,"h":10.785,"l":10.51,"n":13159,"o":10.52,"t":"2026-05-20T04:00:00Z","v":1007967,"vw":10.721082},{"c":10.78,"h":10.78,"l":10.545,"n":17108,"o":10.74,"t":"2026-05-21T04:00:00Z","v":2973711,"vw":10.638405},{"c":10.71,"h":10.825,"l":10.6,"n":19712,"o":10.82,"t":"2026-05-22T04:00:00Z","v":4106115,"vw":10.688495},{"c":11.06,"h":11.085,"l":10.73,"n":14925,"o":10.79,"t":"2026-05-26T04:00:00Z","v":2029156,"vw":11.007461},{"c":11.15,"h":11.23,"l":11.09,"n":14510,"o":11.14,"t":"2026-05-27T04:00:00Z","v":2373219,"vw":11.157563},{"c":11.17,"h":11.265,"l":10.95,"n":18432,"o":11.06,"t":"2026-05-28T04:00:00Z","v":2513872,"vw":11.191331},{"c":10.99,"h":11.2712,"l":10.94,"n":11033,"o":11.25,"t":"2026-05-29T04:00:00Z","v":1704539,"vw":11.013295},{"c":10.99,"h":11.03,"l":10.83,"n":18345,"o":10.99,"t":"2026-06-01T04:00:00Z","v":2000228,"vw":10.936838},{"c":11.18,"h":11.235,"l":10.95,"n":19795,"o":10.98,"t":"2026-06-02T04:00:00Z","v":1928273,"vw":11.140004},{"c":11.26,"h":11.31,"l":11.065,"n":14526,"o":11.11,"t":"2026-06-03T04:00:00Z","v":1716897,"vw":11.245142},{"c":11.54,"h":11.575,"l":11.32,"n":15324,"o":11.4,"t":"2026-06-04T04:00:00Z","v":1689981,"vw":11.522073},{"c":11.61,"h":11.695,"l":11.53,"n":14370,"o":11.61,"t":"2026-06-05T04:00:00Z","v":1533574,"vw":11.631498},{"c":11.61,"h":11.775,"l":11.6,"n":14516,"o":11.68,"t":"2026-06-08T04:00:00Z","v":1412828,"vw":11.648447},{"c":11.7,"h":11.81,"l":11.525,"n":14589,"o":11.76,"t":"2026-06-09T04:00:00Z","v":1447724,"vw":11.67257},{"c":11.64,"h":11.87,"l":11.64,"n":13616,"o":11.72,"t":"2026-06-10T04:00:00Z","v":2938063,"vw":11.713172},{"c":11.84,"h":11.93,"l":11.71,"n":14079,"o":11.77,"t":"2026-06-11T04:00:00Z","v":2343410,"vw":11.829938},{"c":11.92,"h":12.015,"l":11.82,"n":11457,"o":11.94,"t":"2026-06-12T04:00:00Z","v":1326776,"vw":11.90119},{"c":11.94,"h":12.03,"l":11.885,"n":12410,"o":12,"t":"2026-06-15T04:00:00Z","v":1405983,"vw":11.941675},{"c":12.02,"h":12.045,"l":11.88,"n":12658,"o":11.98,"t":"2026-06-16T04:00:00Z","v":1374045,"vw":12.007431},{"c":11.87,"h":12.115,"l":11.795,"n":13411,"o":12,"t":"2026-06-17T04:00:00Z","v":1135183,"vw":11.954013},{"c":12.31,"h":12.34,"l":12.075,"n":16848,"o":12.11,"t":"2026-06-18T04:00:00Z","v":3392389,"vw":12.266635},{"c":12.25,"h":12.45,"l":12.21,"n":13833,"o":12.33,"t":"2026-06-22T04:00:00Z","v":1833382,"vw":12.315391},{"c":12.3,"h":12.4299,"l":12.15,"n":13870,"o":12.15,"t":"2026-06-23T04:00:00Z","v":1699748,"vw":12.322068},{"c":12.19,"h":12.382,"l":11.98,"n":18888,"o":12.3,"t":"2026-06-24T04:00:00Z","v":2278842,"vw":12.181287},{"c":12.41,"h":12.42,"l":12.19,"n":20971,"o":12.31,"t":"2026-06-25T04:00:00Z","v":2914043,"vw":12.343536},{"c":12.47,"h":12.54,"l":12.25,"n":24697,"o":12.37,"t":"2026-06-26T04:00:00Z","v":7354997,"vw":12.439235},{"c":12.26,"h":12.505,"l":12.23,"n":21896,"o":12.36,"t":"2026-06-29T04:00:00Z","v":2971035,"vw":12.286469},{"c":12.18,"h":12.31,"l":12.065,"n":20968,"o":12.22,"t":"2026-06-30T04:00:00Z","v":2676086,"vw":12.187908},{"c":11.93,"h":12.1853,"l":11.86,"n":28750,"o":12.1,"t":"2026-07-01T04:00:00Z","v":3662241,"vw":11.941166},{"c":12.08,"h":12.155,"l":11.85,"n":18385,"o":11.93,"t":"2026-07-02T04:00:00Z","v":2050689,"vw":12.044433},{"c":11.92,"h":12.15,"l":11.9,"n":17516,"o":12.06,"t":"2026-07-06T04:00:00Z","v":2361857,"vw":11.993086},{"c":11.75,"h":12.04,"l":11.645,"n":23555,"o":11.98,"t":"2026-07-07T04:00:00Z","v":3742696,"vw":11.7909},{"c":11.65,"h":11.905,"l":11.57,"n":24744,"o":11.74,"t":"2026-07-08T04:00:00Z","v":1989759,"vw":11.646804},{"c":11.85,"h":11.9,"l":11.65,"n":15991,"o":11.68,"t":"2026-07-09T04:00:00Z","v":1327548,"vw":11.838633},{"c":11.88,"h":12.015,"l":11.85,"n":14344,"o":11.85,"t":"2026-07-10T04:00:00Z","v":1320119,"vw":11.898664},{"c":11.88,"h":12.01,"l":11.795,"n":16380,"o":12.01,"t":"2026-07-13T04:00:00Z","v":1511572,"vw":11.876921},{"c":12.1,"h":12.12,"l":11.88,"n":16658,"o":12.09,"t":"2026-07-14T04:00:00Z","v":2408965,"vw":12.058884},{"c":12.31,"h":12.45,"l":12.17,"n":18767,"o":12.17,"t":"2026-07-15T04:00:00Z","v":1855226,"vw":12.315927},{"c":12.28,"h":12.52,"l":12.25,"n":15638,"o":12.29,"t":"2026-07-16T04:00:00Z","v":2295198,"vw":12.323875},{"c":12.55,"h":12.56,"l":12.1473,"n":18186,"o":12.24,"t":"2026-07-17T04:00:00Z","v":3048607,"vw":12.427607},{"c":12.75,"h":12.77,"l":12.52,"n":23511,"o":12.58,"t":"2026-07-20T04:00:00Z","v":3310670,"vw":12.712323},{"c":12.97,"h":13,"l":12.695,"n":23748,"o":12.84,"t":"2026-07-21T04:00:00Z","v":3821996,"vw":12.907742},{"c":12.9,"h":13.05,"l":12.87,"n":19657,"o":12.95,"t":"2026-07-22T04:00:00Z","v":2398911,"vw":12.936126},{"c":12.67,"h":12.89,"l":12.605,"n":16974,"o":12.79,"t":"2026-07-23T04:00:00Z","v":2648098,"vw":12.683282},{"c":12.85,"h":12.99,"l":12.705,"n":16376,"o":12.75,"t":"2026-07-24T04:00:00Z","v":1957322,"vw":12.89215},{"c":12.91,"h":13.035,"l":12.87,"n":12906,"o":12.91,"t":"2026-07-27T04:00:00Z","v":2218974,"vw":12.919284},{"c":13.07,"h":13.075,"l":12.68,"n":15051,"o":12.97,"t":"2026-07-28T04:00:00Z","v":1660836,"vw":12.936488},{"c":13.135,"h":13.24,"l":13.06,"n":18213,"o":13.06,"t":"2026-07-29T04:00:00Z","v":1880975,"vw":13.136205},{"c":12.91,"h":13.24,"l":12.715,"n":23586,"o":13.22,"t":"2026-07-30T04:00:00Z","v":2564496,"vw":12.865857},{"c":13.24,"h":13.48,"l":13.1,"n":36440,"o":13.26,"t":"2026-07-31T04:00:00Z","v":4583281,"vw":13.270673},{"c":13.38,"h":13.79,"l":13.27,"n":42154,"o":13.29,"t":"2026-08-03T04:00:00Z","v":6011403,"vw":13.46367},{"c":13.3,"h":13.46,"l":13.265,"n":29761,"o":13.34,"t":"2026-08-04T04:00:00Z","v":3801802,"vw":13.370054},{"c":13.26,"h":13.5,"l":13.22,"n":19676,"o":13.32,"t":"2026-08-05T04:00:00Z","v":2508403,"vw":13.34385},{"c":12.635,"h":13.285,"l":12.62,"n":31629,"o":13.27,"t":"2026-08-06T04:00:00Z","v":3134135,"vw":12.75653},{"c":12.53,"h":12.81,"l":12.5,"n":22944,"o":12.81,"t":"2026-08-07T04:00:00Z","v":2141536,"vw":12.571482},{"c":12.13,"h":12.47,"l":12.025,"n":25201,"o":12.43,"t":"2026-08-10T04:00:00Z","v":2654617,"vw":12.146777},{"c":12.01,"h":12.23,"l":11.99,"n":19374,"o":12.13,"t":"2026-08-11T04:00:00Z","v":2553769,"vw":12.06314},{"c":12.23,"h":12.24,"l":12.04,"n":16271,"o":12.14,"t":"2026-08-12T04:00:00Z","v":1827922,"vw":12.182888},{"c":12.29,"h":12.345,"l":12.17,"n":13296,"o":12.34,"t":"2026-08-13T04:00:00Z","v":1477937,"vw":12.288772},{"c":12.36,"h":12.505,"l":12.23,"n":14432,"o":12.25,"t":"2026-08-14T04:00:00Z","v":1322670,"vw":12.370711},{"c":12.36,"h":12.415,"l":12.14,"n":16867,"o":12.25,"t":"2026-08-17T04:00:00Z","v":2321767,"vw":12.338759},{"c":12.49,"h":12.54,"l":12.305,"n":17641,"o":12.37,"t":"2026-08-18T04:00:00Z","v":1856526,"vw":12.472736},{"c":12.72,"h":12.9,"l":12.49,"n":17500,"o":12.9,"t":"2026-08-19T04:00:00Z","v":2317842,"vw":12.733094},{"c":12.78,"h":12.81,"l":12.59,"n":15807,"o":12.65,"t":"2026-08-20T04:00:00Z","v":1560592,"vw":12.749029},{"c":12.82,"h":12.92,"l":12.6,"n":16595,"o":12.88,"t":"2026-08-21T04:00:00Z","v":1828112,"vw":12.759232},{"c":12.74,"h":12.97,"l":12.62,"n":25384,"o":12.86,"t":"2026-08-24T04:00:00Z","v":4299399,"vw":12.700482},{"c":12.87,"h":12.945,"l":12.75,"n":17416,"o":12.84,"t":"2026-08-25T04:00:00Z","v":2053872,"vw":12.870039},{"c":12.62,"h":12.88,"l":12.61,"n":17735,"o":12.88,"t":"2026-08-26T04:00:00Z","v":2981182,"vw":12.674944},{"c":12.69,"h":12.77,"l":12.5,"n":16913,"o":12.64,"t":"2026-08-27T04:00:00Z","v":2013733,"vw":12.70251},{"c":12.7,"h":12.76,"l":12.61,"n":15092,"o":12.705,"t":"2026-08-28T04:00:00Z","v":2081661,"vw":12.689946},{"c":12.31,"h":12.7319,"l":12.225,"n":17969,"o":12.65,"t":"2026-08-31T04:00:00Z","v":2388675,"vw":12.335295},{"c":12,"h":12.37,"l":11.93,"n":20864,"o":12.32,"t":"2026-09-01T04:00:00Z","v":2906654,"vw":12.041796},{"c":12.29,"h":12.36,"l":12.055,"n":23900,"o":12.11,"t":"2026-09-02T04:00:00Z","v":2955476,"vw":12.263459},{"c":12.06,"h":12.42,"l":12.04,"n":16744,"o":12.38,"t":"2026-09-03T04:00:00Z","v":2031862,"vw":12.132687},{"c":12.08,"h":12.135,"l":12,"n":16032,"o":12.08,"t":"2026-09-04T04:00:00Z","v":2182545,"vw":12.079327},{"c":11.97,"h":12.23,"l":11.96,"n":20671,"o":12.04,"t":"2026-09-08T04:00:00Z","v":2247199,"vw":12.017787},{"c":12.07,"h":12.08,"l":11.85,"n":15561,"o":11.87,"t":"2026-09-09T04:00:00Z","v":1852390,"vw":12.012554},{"c":12.18,"h":12.225,"l":12.04,"n":15332,"o":12.16,"t":"2026-09-10T04:00:00Z","v":2660690,"vw":12.134567},{"c":12.2,"h":12.49,"l":12.17,"n":25065,"o":12.32,"t":"2026-09-11T04:00:00Z","v":4856977,"vw":12.317737},{"c":12.32,"h":12.42,"l":12,"n":27194,"o":12.12,"t":"2026-09-14T04:00:00Z","v":2739568,"vw":12.299685},{"c":12.39,"h":12.46,"l":12.255,"n":21536,"o":12.33,"t":"2026-09-15T04:00:00Z","v":3256200,"vw":12.359988},{"c":12.27,"h":12.54,"l":12.05,"n":26409,"o":12.39,"t":"2026-09-16T04:00:00Z","v":4269746,"vw":12.315821},{"c":12.25,"h":12.42,"l":12.23,"n":20012,"o":12.38,"t":"2026-09-17T04:00:00Z","v":2315413,"vw":12.290729},{"c":12.24,"h":12.27,"l":12.095,"n":18549,"o":12.19,"t":"2026-09-18T04:00:00Z","v":5774078,"vw":12.211602},{"c":12.27,"h":12.36,"l":12.17,"n":19351,"o":12.26,"t":"2026-09-21T04:00:00Z","v":2881797,"vw":12.254853},{"c":12.31,"h":12.515,"l":12.23,"n":18749,"o":12.4,"t":"2026-09-22T04:00:00Z","v":2270954,"vw":12.346369},{"c":12.24,"h":12.31,"l":12.115,"n":18420,"o":12.21,"t":"2026-09-23T04:00:00Z","v":4341784,"vw":12.244652},{"c":12.42,"h":12.525,"l":12.21,"n":17875,"o":12.25,"t":"2026-09-24T04:00:00Z","v":2371939,"vw":12.394963},{"c":12.49,"h":12.53,"l":12.26,"n":18227,"o":12.49,"t":"2026-09-25T04:00:00Z","v":1985110,"vw":12.429349},{"c":12.64,"h":12.695,"l":12.435,"n":17058,"o":12.49,"t":"2026-09-28T04:00:00Z","v":2215940,"vw":12.607142},{"c":12.47,"h":12.69,"l":12.44,"n":18179,"o":12.68,"t":"2026-09-29T04:00:00Z","v":2776129,"vw":12.486446},{"c":12.36,"h":12.46,"l":12.28,"n":22642,"o":12.36,"t":"2026-09-30T04:00:00Z","v":5111757,"vw":12.381091},{"c":12.51,"h":12.555,"l":12.23,"n":27310,"o":12.28,"t":"2026-10-01T04:00:00Z","v":4576830,"vw":12.459121},{"c":12.57,"h":12.91,"l":12.5,"n":22219,"o":12.91,"t":"2026-10-02T04:00:00Z","v":2785131,"vw":12.564984},{"c":12.42,"h":12.56,"l":12.335,"n":21568,"o":12.55,"t":"2026-10-05T04:00:00Z","v":3296513,"vw":12.446822},{"c":12.375,"h":12.645,"l":12.33,"n":17794,"o":12.46,"t":"2026-10-06T04:00:00Z","v":2464144,"vw":12.447547},{"c":12.35,"h":12.51,"l":12.2,"n":21928,"o":12.2,"t":"2026-10-07T04:00:00Z","v":2475903,"vw":12.379857},{"c":12.6,"h":12.655,"l":12.24,"n":24100,"o":12.41,"t":"2026-10-08T04:00:00Z","v":3595624,"vw":12.521892},{"c":12.62,"h":12.66,"l":12.49,"n":15664,"o":12.61,"t":"2026-10-09T04:00:00Z","v":3850318,"vw":12.60219},{"c":12.78,"h":12.8,"l":12.53,"n":18343,"o":12.62,"t":"2026-10-12T04:00:00Z","v":3002205,"vw":12.713689},{"c":13.16,"h":13.2,"l":12.615,"n":24811,"o":12.88,"t":"2026-10-13T04:00:00Z","v":4278282,"vw":12.977568},{"c":12.88,"h":13.105,"l":12.705,"n":27703,"o":12.99,"t":"2026-10-14T04:00:00Z","v":3566930,"vw":12.946202},{"c":13.28,"h":13.36,"l":12.935,"n":22716,"o":13,"t":"2026-10-15T04:00:00Z","v":3478005,"vw":13.25211},{"c":13.42,"h":13.7056,"l":13.33,"n":28842,"o":13.33,"t":"2026-10-16T04:00:00Z","v":5274241,"vw":13.483791},{"c":13.46,"h":13.545,"l":13.3301,"n":20055,"o":13.47,"t":"2026-10-19T04:00:00Z","v":2914010,"vw":13.467293},{"c":13.79,"h":13.875,"l":13.465,"n":20218,"o":13.49,"t":"2026-10-20T04:00:00Z","v":2688191,"vw":13.754285},{"c":13.935,"h":14.05,"l":13.77,"n":20937,"o":13.82,"t":"2026-10-21T04:00:00Z","v":2952322,"vw":13.941556},{"c":13.885,"h":14.04,"l":13.691,"n":29412,"o":13.88,"t":"2026-10-22T04:00:00Z","v":4350054,"vw":13.885641}],"volatilityBars":[{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-21T11:30:00Z","v":300,"vw":12.28},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-21T12:45:00Z","v":203,"vw":12.31},{"c":12.25,"h":12.27,"l":12.25,"n":2,"o":12.27,"t":"2026-09-21T13:15:00Z","v":271,"vw":12.25738},{"c":12.28,"h":12.36,"l":12.26,"n":342,"o":12.26,"t":"2026-09-21T13:30:00Z","v":39996,"vw":12.303549},{"c":12.32,"h":12.32,"l":12.26,"n":465,"o":12.27,"t":"2026-09-21T13:45:00Z","v":39953,"vw":12.280427},{"c":12.31,"h":12.33,"l":12.28,"n":642,"o":12.32,"t":"2026-09-21T14:00:00Z","v":54988,"vw":12.308949},{"c":12.3276,"h":12.33,"l":12.295,"n":302,"o":12.31,"t":"2026-09-21T14:15:00Z","v":16810,"vw":12.308048},{"c":12.33,"h":12.335,"l":12.3,"n":417,"o":12.33,"t":"2026-09-21T14:30:00Z","v":30822,"vw":12.320399},{"c":12.295,"h":12.325,"l":12.29,"n":357,"o":12.32,"t":"2026-09-21T14:45:00Z","v":20141,"vw":12.310664},{"c":12.3,"h":12.3,"l":12.265,"n":409,"o":12.29,"t":"2026-09-21T15:00:00Z","v":24886,"vw":12.284156},{"c":12.27,"h":12.32,"l":12.27,"n":544,"o":12.31,"t":"2026-09-21T15:15:00Z","v":53914,"vw":12.292791},{"c":12.225,"h":12.275,"l":12.215,"n":834,"o":12.275,"t":"2026-09-21T15:30:00Z","v":74255,"vw":12.239648},{"c":12.225,"h":12.24,"l":12.215,"n":556,"o":12.225,"t":"2026-09-21T15:45:00Z","v":36619,"vw":12.225322},{"c":12.215,"h":12.235,"l":12.215,"n":748,"o":12.23,"t":"2026-09-21T16:00:00Z","v":73918,"vw":12.227395},{"c":12.22,"h":12.2275,"l":12.215,"n":583,"o":12.215,"t":"2026-09-21T16:15:00Z","v":50548,"vw":12.22143},{"c":12.205,"h":12.235,"l":12.2,"n":487,"o":12.23,"t":"2026-09-21T16:30:00Z","v":29811,"vw":12.220786},{"c":12.205,"h":12.215,"l":12.2,"n":397,"o":12.21,"t":"2026-09-21T16:45:00Z","v":25995,"vw":12.207016},{"c":12.18,"h":12.205,"l":12.18,"n":481,"o":12.205,"t":"2026-09-21T17:00:00Z","v":27786,"vw":12.194042},{"c":12.195,"h":12.2,"l":12.17,"n":796,"o":12.175,"t":"2026-09-21T17:15:00Z","v":84797,"vw":12.192362},{"c":12.205,"h":12.205,"l":12.18,"n":397,"o":12.19,"t":"2026-09-21T17:30:00Z","v":21872,"vw":12.192199},{"c":12.225,"h":12.24,"l":12.2,"n":450,"o":12.21,"t":"2026-09-21T17:45:00Z","v":41586,"vw":12.226069},{"c":12.245,"h":12.265,"l":12.215,"n":1235,"o":12.225,"t":"2026-09-21T18:00:00Z","v":142377,"vw":12.242086},{"c":12.2201,"h":12.25,"l":12.205,"n":1045,"o":12.245,"t":"2026-09-21T18:15:00Z","v":160965,"vw":12.223506},{"c":12.2199,"h":12.23,"l":12.195,"n":819,"o":12.225,"t":"2026-09-21T18:30:00Z","v":86378,"vw":12.212204},{"c":12.255,"h":12.2599,"l":12.215,"n":807,"o":12.22,"t":"2026-09-21T18:45:00Z","v":90942,"vw":12.229787},{"c":12.235,"h":12.26,"l":12.225,"n":856,"o":12.255,"t":"2026-09-21T19:00:00Z","v":93547,"vw":12.242615},{"c":12.235,"h":12.25,"l":12.22,"n":968,"o":12.235,"t":"2026-09-21T19:15:00Z","v":98610,"vw":12.236566},{"c":12.275,"h":12.28,"l":12.235,"n":1128,"o":12.235,"t":"2026-09-21T19:30:00Z","v":113534,"vw":12.256527},{"c":12.26,"h":12.29,"l":12.255,"n":2892,"o":12.275,"t":"2026-09-21T19:45:00Z","v":397599,"vw":12.270199},{"c":12.32,"h":12.32,"l":12.27,"n":39,"o":12.27,"t":"2026-09-21T20:00:00Z","v":873581,"vw":12.270244},{"c":12.41,"h":12.41,"l":12.4,"n":18,"o":12.41,"t":"2026-09-22T13:15:00Z","v":2404,"vw":12.408977},{"c":12.43,"h":12.48,"l":12.385,"n":216,"o":12.41,"t":"2026-09-22T13:30:00Z","v":34526,"vw":12.406665},{"c":12.415,"h":12.45,"l":12.405,"n":528,"o":12.44,"t":"2026-09-22T13:45:00Z","v":26940,"vw":12.417408},{"c":12.49,"h":12.515,"l":12.415,"n":741,"o":12.415,"t":"2026-09-22T14:00:00Z","v":75440,"vw":12.462237},{"c":12.435,"h":12.485,"l":12.43,"n":482,"o":12.485,"t":"2026-09-22T14:15:00Z","v":37056,"vw":12.45304},{"c":12.375,"h":12.435,"l":12.375,"n":579,"o":12.435,"t":"2026-09-22T14:30:00Z","v":49739,"vw":12.402057},{"c":12.31,"h":12.375,"l":12.305,"n":715,"o":12.375,"t":"2026-09-22T14:45:00Z","v":59667,"vw":12.341264},{"c":12.26,"h":12.325,"l":12.26,"n":845,"o":12.305,"t":"2026-09-22T15:00:00Z","v":101608,"vw":12.304919},{"c":12.245,"h":12.275,"l":12.23,"n":619,"o":12.27,"t":"2026-09-22T15:15:00Z","v":43627,"vw":12.247835},{"c":12.29,"h":12.29,"l":12.235,"n":513,"o":12.2498,"t":"2026-09-22T15:30:00Z","v":34766,"vw":12.260789},{"c":12.305,"h":12.31,"l":12.265,"n":559,"o":12.285,"t":"2026-09-22T15:45:00Z","v":45483,"vw":12.286478},{"c":12.345,"h":12.345,"l":12.305,"n":558,"o":12.305,"t":"2026-09-22T16:00:00Z","v":39022,"vw":12.322296},{"c":12.35,"h":12.355,"l":12.335,"n":393,"o":12.345,"t":"2026-09-22T16:15:00Z","v":27640,"vw":12.34278},{"c":12.355,"h":12.375,"l":12.35,"n":543,"o":12.35,"t":"2026-09-22T16:30:00Z","v":39277,"vw":12.359199},{"c":12.385,"h":12.395,"l":12.35,"n":558,"o":12.36,"t":"2026-09-22T16:45:00Z","v":43768,"vw":12.371236},{"c":12.365,"h":12.39,"l":12.36,"n":567,"o":12.3803,"t":"2026-09-22T17:00:00Z","v":36573,"vw":12.368083},{"c":12.37,"h":12.37,"l":12.36,"n":380,"o":12.365,"t":"2026-09-22T17:15:00Z","v":35142,"vw":12.364879},{"c":12.385,"h":12.385,"l":12.36,"n":507,"o":12.365,"t":"2026-09-22T17:30:00Z","v":39999,"vw":12.371824},{"c":12.425,"h":12.4376,"l":12.38,"n":735,"o":12.385,"t":"2026-09-22T17:45:00Z","v":66781,"vw":12.406406},{"c":12.39,"h":12.44,"l":12.385,"n":763,"o":12.4299,"t":"2026-09-22T18:00:00Z","v":65638,"vw":12.405124},{"c":12.38,"h":12.395,"l":12.38,"n":664,"o":12.39,"t":"2026-09-22T18:15:00Z","v":62287,"vw":12.387614},{"c":12.375,"h":12.4,"l":12.37,"n":528,"o":12.38,"t":"2026-09-22T18:30:00Z","v":45296,"vw":12.382856},{"c":12.385,"h":12.39,"l":12.37,"n":457,"o":12.375,"t":"2026-09-22T18:45:00Z","v":41335,"vw":12.382481},{"c":12.395,"h":12.41,"l":12.375,"n":760,"o":12.39,"t":"2026-09-22T19:00:00Z","v":78115,"vw":12.391811},{"c":12.375,"h":12.4,"l":12.365,"n":675,"o":12.39,"t":"2026-09-22T19:15:00Z","v":65742,"vw":12.383726},{"c":12.365,"h":12.4,"l":12.36,"n":985,"o":12.375,"t":"2026-09-22T19:30:00Z","v":86579,"vw":12.379859},{"c":12.31,"h":12.375,"l":12.3,"n":3478,"o":12.365,"t":"2026-09-22T19:45:00Z","v":501021,"vw":12.32608},{"c":12.31,"h":12.33,"l":12.31,"n":30,"o":12.31,"t":"2026-09-22T20:00:00Z","v":446191,"vw":12.31025},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-23T11:15:00Z","v":200,"vw":12.35},{"c":12.16,"h":12.26,"l":12.145,"n":265,"o":12.23,"t":"2026-09-23T13:30:00Z","v":36677,"vw":12.197552},{"c":12.145,"h":12.17,"l":12.135,"n":334,"o":12.16,"t":"2026-09-23T13:45:00Z","v":28982,"vw":12.148917},{"c":12.235,"h":12.235,"l":12.145,"n":510,"o":12.145,"t":"2026-09-23T14:00:00Z","v":85017,"vw":12.178275},{"c":12.2,"h":12.275,"l":12.2,"n":530,"o":12.24,"t":"2026-09-23T14:15:00Z","v":86172,"vw":12.236018},{"c":12.135,"h":12.2051,"l":12.115,"n":503,"o":12.2,"t":"2026-09-23T14:30:00Z","v":67367,"vw":12.176553},{"c":12.175,"h":12.18,"l":12.115,"n":351,"o":12.13,"t":"2026-09-23T14:45:00Z","v":24645,"vw":12.147873},{"c":12.245,"h":12.255,"l":12.175,"n":529,"o":12.175,"t":"2026-09-23T15:00:00Z","v":40416,"vw":12.201653},{"c":12.235,"h":12.27,"l":12.22,"n":532,"o":12.245,"t":"2026-09-23T15:15:00Z","v":52965,"vw":12.23903},{"c":12.265,"h":12.27,"l":12.225,"n":478,"o":12.23,"t":"2026-09-23T15:30:00Z","v":50152,"vw":12.253283},{"c":12.275,"h":12.275,"l":12.245,"n":586,"o":12.265,"t":"2026-09-23T15:45:00Z","v":79791,"vw":12.259079},{"c":12.27,"h":12.275,"l":12.2401,"n":595,"o":12.275,"t":"2026-09-23T16:00:00Z","v":79148,"vw":12.254056},{"c":12.3,"h":12.3,"l":12.27,"n":707,"o":12.275,"t":"2026-09-23T16:15:00Z","v":99191,"vw":12.282713},{"c":12.285,"h":12.3,"l":12.275,"n":374,"o":12.295,"t":"2026-09-23T16:30:00Z","v":34937,"vw":12.285262},{"c":12.28,"h":12.285,"l":12.27,"n":457,"o":12.285,"t":"2026-09-23T16:45:00Z","v":37304,"vw":12.280175},{"c":12.275,"h":12.285,"l":12.255,"n":512,"o":12.285,"t":"2026-09-23T17:00:00Z","v":49028,"vw":12.270707},{"c":12.285,"h":12.285,"l":12.265,"n":561,"o":12.275,"t":"2026-09-23T17:15:00Z","v":72064,"vw":12.276258},{"c":12.305,"h":12.305,"l":12.28,"n":455,"o":12.285,"t":"2026-09-23T17:30:00Z","v":43708,"vw":12.29304},{"c":12.305,"h":12.31,"l":12.285,"n":628,"o":12.3099,"t":"2026-09-23T17:45:00Z","v":94593,"vw":12.295541},{"c":12.285,"h":12.305,"l":12.28,"n":538,"o":12.305,"t":"2026-09-23T18:00:00Z","v":62351,"vw":12.288631},{"c":12.285,"h":12.3,"l":12.28,"n":676,"o":12.285,"t":"2026-09-23T18:15:00Z","v":107412,"vw":12.286881},{"c":12.285,"h":12.3,"l":12.275,"n":723,"o":12.285,"t":"2026-09-23T18:30:00Z","v":93117,"vw":12.286194},{"c":12.25,"h":12.285,"l":12.25,"n":410,"o":12.285,"t":"2026-09-23T18:45:00Z","v":35576,"vw":12.273922},{"c":12.245,"h":12.26,"l":12.245,"n":889,"o":12.2568,"t":"2026-09-23T19:00:00Z","v":137757,"vw":12.249222},{"c":12.19,"h":12.245,"l":12.18,"n":1045,"o":12.245,"t":"2026-09-23T19:15:00Z","v":186035,"vw":12.202479},{"c":12.225,"h":12.225,"l":12.19,"n":905,"o":12.195,"t":"2026-09-23T19:30:00Z","v":131734,"vw":12.197523},{"c":12.23,"h":12.29,"l":12.22,"n":3990,"o":12.225,"t":"2026-09-23T19:45:00Z","v":711195,"vw":12.253328},{"c":12.24,"h":12.26,"l":12.24,"n":34,"o":12.24,"t":"2026-09-23T20:00:00Z","v":727309,"vw":12.240086},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-09-23T20:15:00Z","v":69441,"vw":12.24},{"c":12.29,"h":12.4,"l":12.25,"n":382,"o":12.25,"t":"2026-09-24T13:30:00Z","v":68017,"vw":12.289577},{"c":12.365,"h":12.375,"l":12.28,"n":264,"o":12.295,"t":"2026-09-24T13:45:00Z","v":20045,"vw":12.338839},{"c":12.275,"h":12.36,"l":12.245,"n":566,"o":12.36,"t":"2026-09-24T14:00:00Z","v":61313,"vw":12.28691},{"c":12.265,"h":12.31,"l":12.265,"n":385,"o":12.285,"t":"2026-09-24T14:15:00Z","v":33335,"vw":12.290443},{"c":12.225,"h":12.26,"l":12.225,"n":451,"o":12.26,"t":"2026-09-24T14:30:00Z","v":29817,"vw":12.239372},{"c":12.245,"h":12.26,"l":12.21,"n":614,"o":12.225,"t":"2026-09-24T14:45:00Z","v":87390,"vw":12.226259},{"c":12.255,"h":12.27,"l":12.24,"n":342,"o":12.24,"t":"2026-09-24T15:00:00Z","v":20602,"vw":12.253535},{"c":12.265,"h":12.265,"l":12.23,"n":623,"o":12.25,"t":"2026-09-24T15:15:00Z","v":55054,"vw":12.243022},{"c":12.245,"h":12.27,"l":12.24,"n":524,"o":12.265,"t":"2026-09-24T15:30:00Z","v":40438,"vw":12.253991},{"c":12.25,"h":12.25,"l":12.225,"n":379,"o":12.24,"t":"2026-09-24T15:45:00Z","v":32426,"vw":12.23576},{"c":12.29,"h":12.29,"l":12.235,"n":512,"o":12.25,"t":"2026-09-24T16:00:00Z","v":99964,"vw":12.258285},{"c":12.35,"h":12.375,"l":12.29,"n":695,"o":12.29,"t":"2026-09-24T16:15:00Z","v":71757,"vw":12.331227},{"c":12.42,"h":12.43,"l":12.35,"n":622,"o":12.35,"t":"2026-09-24T16:30:00Z","v":65468,"vw":12.387554},{"c":12.4,"h":12.43,"l":12.4,"n":520,"o":12.42,"t":"2026-09-24T16:45:00Z","v":40007,"vw":12.417144},{"c":12.405,"h":12.41,"l":12.39,"n":384,"o":12.4,"t":"2026-09-24T17:00:00Z","v":27936,"vw":12.398326},{"c":12.425,"h":12.43,"l":12.375,"n":489,"o":12.4,"t":"2026-09-24T17:15:00Z","v":79422,"vw":12.392284},{"c":12.41,"h":12.44,"l":12.4,"n":359,"o":12.425,"t":"2026-09-24T17:30:00Z","v":22494,"vw":12.418407},{"c":12.4392,"h":12.44,"l":12.41,"n":594,"o":12.415,"t":"2026-09-24T17:45:00Z","v":55620,"vw":12.421827},{"c":12.44,"h":12.445,"l":12.41,"n":527,"o":12.44,"t":"2026-09-24T18:00:00Z","v":37276,"vw":12.429649},{"c":12.445,"h":12.46,"l":12.44,"n":600,"o":12.45,"t":"2026-09-24T18:15:00Z","v":82078,"vw":12.449739},{"c":12.465,"h":12.49,"l":12.425,"n":750,"o":12.445,"t":"2026-09-24T18:30:00Z","v":126225,"vw":12.46654},{"c":12.46,"h":12.47,"l":12.43,"n":514,"o":12.465,"t":"2026-09-24T18:45:00Z","v":46298,"vw":12.451061},{"c":12.475,"h":12.48,"l":12.45,"n":680,"o":12.455,"t":"2026-09-24T19:00:00Z","v":72317,"vw":12.464182},{"c":12.475,"h":12.48,"l":12.455,"n":792,"o":12.47,"t":"2026-09-24T19:15:00Z","v":103534,"vw":12.46608},{"c":12.525,"h":12.525,"l":12.46,"n":1474,"o":12.475,"t":"2026-09-24T19:30:00Z","v":153978,"vw":12.483485},{"c":12.43,"h":12.525,"l":12.415,"n":3458,"o":12.525,"t":"2026-09-24T19:45:00Z","v":439504,"vw":12.450698},{"c":12.42,"h":12.42,"l":12.42,"n":27,"o":12.42,"t":"2026-09-24T20:00:00Z","v":376743,"vw":12.42},{"c":12.42,"h":12.42,"l":12.42,"n":3,"o":12.42,"t":"2026-09-25T13:15:00Z","v":197,"vw":12.42},{"c":12.35,"h":12.51,"l":12.35,"n":190,"o":12.49,"t":"2026-09-25T13:30:00Z","v":48456,"vw":12.473618},{"c":12.31,"h":12.35,"l":12.295,"n":391,"o":12.34,"t":"2026-09-25T13:45:00Z","v":13645,"vw":12.317337},{"c":12.3599,"h":12.365,"l":12.3,"n":334,"o":12.31,"t":"2026-09-25T14:00:00Z","v":16783,"vw":12.336959},{"c":12.305,"h":12.365,"l":12.3,"n":396,"o":12.355,"t":"2026-09-25T14:15:00Z","v":43040,"vw":12.326608},{"c":12.275,"h":12.305,"l":12.275,"n":389,"o":12.3,"t":"2026-09-25T14:30:00Z","v":21925,"vw":12.291559},{"c":12.285,"h":12.285,"l":12.26,"n":441,"o":12.2793,"t":"2026-09-25T14:45:00Z","v":25304,"vw":12.273846},{"c":12.3062,"h":12.31,"l":12.275,"n":366,"o":12.285,"t":"2026-09-25T15:00:00Z","v":16151,"vw":12.292665},{"c":12.275,"h":12.31,"l":12.275,"n":438,"o":12.305,"t":"2026-09-25T15:15:00Z","v":28604,"vw":12.288596},{"c":12.285,"h":12.3,"l":12.265,"n":1030,"o":12.27,"t":"2026-09-25T15:30:00Z","v":97117,"vw":12.284775},{"c":12.29,"h":12.3,"l":12.27,"n":823,"o":12.285,"t":"2026-09-25T15:45:00Z","v":86894,"vw":12.284535},{"c":12.37,"h":12.375,"l":12.295,"n":905,"o":12.295,"t":"2026-09-25T16:00:00Z","v":96635,"vw":12.349558},{"c":12.37,"h":12.395,"l":12.33,"n":746,"o":12.37,"t":"2026-09-25T16:15:00Z","v":121962,"vw":12.363104},{"c":12.395,"h":12.405,"l":12.365,"n":532,"o":12.375,"t":"2026-09-25T16:30:00Z","v":35306,"vw":12.380273},{"c":12.395,"h":12.4,"l":12.385,"n":640,"o":12.395,"t":"2026-09-25T16:45:00Z","v":33444,"vw":12.392531},{"c":12.415,"h":12.42,"l":12.39,"n":646,"o":12.395,"t":"2026-09-25T17:00:00Z","v":45229,"vw":12.411624},{"c":12.385,"h":12.42,"l":12.385,"n":496,"o":12.42,"t":"2026-09-25T17:15:00Z","v":36903,"vw":12.397717},{"c":12.435,"h":12.44,"l":12.385,"n":649,"o":12.385,"t":"2026-09-25T17:30:00Z","v":57480,"vw":12.414994},{"c":12.455,"h":12.46,"l":12.435,"n":833,"o":12.435,"t":"2026-09-25T17:45:00Z","v":88204,"vw":12.44979},{"c":12.455,"h":12.46,"l":12.44,"n":503,"o":12.46,"t":"2026-09-25T18:00:00Z","v":34151,"vw":12.450384},{"c":12.47,"h":12.495,"l":12.445,"n":1063,"o":12.455,"t":"2026-09-25T18:15:00Z","v":131432,"vw":12.476396},{"c":12.485,"h":12.485,"l":12.465,"n":582,"o":12.47,"t":"2026-09-25T18:30:00Z","v":39060,"vw":12.474153},{"c":12.48,"h":12.495,"l":12.48,"n":625,"o":12.485,"t":"2026-09-25T18:45:00Z","v":32612,"vw":12.486077},{"c":12.49,"h":12.49,"l":12.47,"n":725,"o":12.485,"t":"2026-09-25T19:00:00Z","v":58918,"vw":12.480493},{"c":12.475,"h":12.5,"l":12.47,"n":624,"o":12.49,"t":"2026-09-25T19:15:00Z","v":53486,"vw":12.482939},{"c":12.505,"h":12.515,"l":12.46,"n":943,"o":12.475,"t":"2026-09-25T19:30:00Z","v":94156,"vw":12.492306},{"c":12.5,"h":12.53,"l":12.49,"n":2761,"o":12.505,"t":"2026-09-25T19:45:00Z","v":266978,"vw":12.507313},{"c":12.49,"h":12.49,"l":12.49,"n":40,"o":12.49,"t":"2026-09-25T20:00:00Z","v":349844,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-09-28T11:30:00Z","v":151,"vw":12.48},{"c":12.525,"h":12.57,"l":12.435,"n":391,"o":12.49,"t":"2026-09-28T13:30:00Z","v":88708,"vw":12.514403},{"c":12.565,"h":12.58,"l":12.525,"n":364,"o":12.525,"t":"2026-09-28T13:45:00Z","v":38068,"vw":12.565294},{"c":12.58,"h":12.585,"l":12.525,"n":587,"o":12.56,"t":"2026-09-28T14:00:00Z","v":60498,"vw":12.558639},{"c":12.57,"h":12.585,"l":12.52,"n":577,"o":12.585,"t":"2026-09-28T14:15:00Z","v":64350,"vw":12.562067},{"c":12.57,"h":12.59,"l":12.55,"n":542,"o":12.57,"t":"2026-09-28T14:30:00Z","v":49252,"vw":12.571055},{"c":12.52,"h":12.57,"l":12.52,"n":475,"o":12.57,"t":"2026-09-28T14:45:00Z","v":40250,"vw":12.541144},{"c":12.515,"h":12.535,"l":12.51,"n":432,"o":12.525,"t":"2026-09-28T15:00:00Z","v":37661,"vw":12.520934},{"c":12.495,"h":12.535,"l":12.49,"n":484,"o":12.515,"t":"2026-09-28T15:15:00Z","v":39701,"vw":12.516856},{"c":12.485,"h":12.52,"l":12.485,"n":424,"o":12.5,"t":"2026-09-28T15:30:00Z","v":35120,"vw":12.504456},{"c":12.475,"h":12.495,"l":12.465,"n":659,"o":12.49,"t":"2026-09-28T15:45:00Z","v":64262,"vw":12.479527},{"c":12.5,"h":12.52,"l":12.465,"n":530,"o":12.475,"t":"2026-09-28T16:00:00Z","v":53971,"vw":12.496727},{"c":12.645,"h":12.65,"l":12.49,"n":911,"o":12.49,"t":"2026-09-28T16:15:00Z","v":84908,"vw":12.580326},{"c":12.575,"h":12.655,"l":12.56,"n":765,"o":12.65,"t":"2026-09-28T16:30:00Z","v":85297,"vw":12.60315},{"c":12.585,"h":12.585,"l":12.545,"n":470,"o":12.575,"t":"2026-09-28T16:45:00Z","v":36878,"vw":12.563041},{"c":12.655,"h":12.695,"l":12.58,"n":846,"o":12.585,"t":"2026-09-28T17:00:00Z","v":77366,"vw":12.634777},{"c":12.645,"h":12.66,"l":12.63,"n":443,"o":12.65,"t":"2026-09-28T17:15:00Z","v":31862,"vw":12.644105},{"c":12.665,"h":12.67,"l":12.635,"n":520,"o":12.65,"t":"2026-09-28T17:30:00Z","v":59446,"vw":12.648727},{"c":12.675,"h":12.69,"l":12.665,"n":650,"o":12.665,"t":"2026-09-28T17:45:00Z","v":70645,"vw":12.676946},{"c":12.665,"h":12.685,"l":12.66,"n":539,"o":12.675,"t":"2026-09-28T18:00:00Z","v":49222,"vw":12.674068},{"c":12.68,"h":12.68,"l":12.66,"n":468,"o":12.665,"t":"2026-09-28T18:15:00Z","v":34370,"vw":12.6695},{"c":12.655,"h":12.695,"l":12.645,"n":534,"o":12.685,"t":"2026-09-28T18:30:00Z","v":41849,"vw":12.669095},{"c":12.645,"h":12.655,"l":12.64,"n":576,"o":12.65,"t":"2026-09-28T18:45:00Z","v":39700,"vw":12.647659},{"c":12.61,"h":12.64,"l":12.61,"n":540,"o":12.64,"t":"2026-09-28T19:00:00Z","v":44654,"vw":12.630489},{"c":12.645,"h":12.655,"l":12.61,"n":690,"o":12.615,"t":"2026-09-28T19:15:00Z","v":58286,"vw":12.63009},{"c":12.645,"h":12.66,"l":12.635,"n":762,"o":12.645,"t":"2026-09-28T19:30:00Z","v":65187,"vw":12.646725},{"c":12.645,"h":12.665,"l":12.61,"n":2676,"o":12.64,"t":"2026-09-28T19:45:00Z","v":340464,"vw":12.637002},{"c":12.7,"h":12.7,"l":12.64,"n":54,"o":12.64,"t":"2026-09-28T20:00:00Z","v":499896,"vw":12.64003},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-28T20:15:00Z","v":100,"vw":12.67},{"c":12.66,"h":12.69,"l":12.63,"n":387,"o":12.68,"t":"2026-09-29T13:30:00Z","v":37522,"vw":12.667603},{"c":12.585,"h":12.665,"l":12.56,"n":322,"o":12.665,"t":"2026-09-29T13:45:00Z","v":23043,"vw":12.598721},{"c":12.57,"h":12.61,"l":12.545,"n":422,"o":12.59,"t":"2026-09-29T14:00:00Z","v":30259,"vw":12.575175},{"c":12.525,"h":12.575,"l":12.525,"n":414,"o":12.565,"t":"2026-09-29T14:15:00Z","v":26204,"vw":12.556389},{"c":12.52,"h":12.53,"l":12.485,"n":376,"o":12.53,"t":"2026-09-29T14:30:00Z","v":27798,"vw":12.506613},{"c":12.53,"h":12.55,"l":12.51,"n":401,"o":12.51,"t":"2026-09-29T14:45:00Z","v":28106,"vw":12.532065},{"c":12.485,"h":12.53,"l":12.475,"n":558,"o":12.53,"t":"2026-09-29T15:00:00Z","v":70371,"vw":12.491406},{"c":12.515,"h":12.52,"l":12.48,"n":409,"o":12.485,"t":"2026-09-29T15:15:00Z","v":41153,"vw":12.493429},{"c":12.49,"h":12.52,"l":12.48,"n":687,"o":12.51,"t":"2026-09-29T15:30:00Z","v":72858,"vw":12.504369},{"c":12.495,"h":12.52,"l":12.48,"n":539,"o":12.485,"t":"2026-09-29T15:45:00Z","v":42390,"vw":12.496856},{"c":12.52,"h":12.52,"l":12.49,"n":596,"o":12.5,"t":"2026-09-29T16:00:00Z","v":67390,"vw":12.505458},{"c":12.535,"h":12.55,"l":12.52,"n":534,"o":12.52,"t":"2026-09-29T16:15:00Z","v":55858,"vw":12.536208},{"c":12.52,"h":12.555,"l":12.52,"n":336,"o":12.54,"t":"2026-09-29T16:30:00Z","v":19696,"vw":12.540491},{"c":12.52,"h":12.535,"l":12.5,"n":471,"o":12.52,"t":"2026-09-29T16:45:00Z","v":38463,"vw":12.519447},{"c":12.5,"h":12.52,"l":12.48,"n":360,"o":12.52,"t":"2026-09-29T17:00:00Z","v":29936,"vw":12.492186},{"c":12.485,"h":12.51,"l":12.485,"n":460,"o":12.5,"t":"2026-09-29T17:15:00Z","v":58260,"vw":12.493824},{"c":12.505,"h":12.51,"l":12.48,"n":413,"o":12.48,"t":"2026-09-29T17:30:00Z","v":37726,"vw":12.490712},{"c":12.46,"h":12.51,"l":12.445,"n":541,"o":12.51,"t":"2026-09-29T17:45:00Z","v":73465,"vw":12.478916},{"c":12.475,"h":12.485,"l":12.455,"n":793,"o":12.455,"t":"2026-09-29T18:00:00Z","v":87800,"vw":12.466222},{"c":12.505,"h":12.51,"l":12.475,"n":776,"o":12.475,"t":"2026-09-29T18:15:00Z","v":66393,"vw":12.4936},{"c":12.495,"h":12.52,"l":12.48,"n":1026,"o":12.505,"t":"2026-09-29T18:30:00Z","v":151454,"vw":12.499512},{"c":12.485,"h":12.5,"l":12.47,"n":671,"o":12.5,"t":"2026-09-29T18:45:00Z","v":60490,"vw":12.481076},{"c":12.46,"h":12.49,"l":12.46,"n":755,"o":12.48,"t":"2026-09-29T19:00:00Z","v":93374,"vw":12.475341},{"c":12.495,"h":12.51,"l":12.46,"n":933,"o":12.465,"t":"2026-09-29T19:15:00Z","v":144371,"vw":12.481786},{"c":12.485,"h":12.53,"l":12.465,"n":1259,"o":12.5,"t":"2026-09-29T19:30:00Z","v":261257,"vw":12.48767},{"c":12.465,"h":12.485,"l":12.44,"n":3339,"o":12.48,"t":"2026-09-29T19:45:00Z","v":483316,"vw":12.463074},{"c":12.47,"h":12.47,"l":12.47,"n":44,"o":12.47,"t":"2026-09-29T20:00:00Z","v":633297,"vw":12.47},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-30T11:00:00Z","v":117,"vw":12.4},{"c":12.42,"h":12.46,"l":12.28,"n":943,"o":12.38,"t":"2026-09-30T13:30:00Z","v":105084,"vw":12.364157},{"c":12.42,"h":12.425,"l":12.355,"n":835,"o":12.42,"t":"2026-09-30T13:45:00Z","v":122389,"vw":12.389872},{"c":12.405,"h":12.415,"l":12.375,"n":925,"o":12.415,"t":"2026-09-30T14:00:00Z","v":95167,"vw":12.39377},{"c":12.35,"h":12.415,"l":12.35,"n":897,"o":12.405,"t":"2026-09-30T14:15:00Z","v":256424,"vw":12.384096},{"c":12.34,"h":12.375,"l":12.33,"n":1367,"o":12.35,"t":"2026-09-30T14:30:00Z","v":143040,"vw":12.356079},{"c":12.405,"h":12.405,"l":12.345,"n":966,"o":12.345,"t":"2026-09-30T14:45:00Z","v":186001,"vw":12.375396},{"c":12.42,"h":12.435,"l":12.405,"n":735,"o":12.405,"t":"2026-09-30T15:00:00Z","v":101036,"vw":12.415016},{"c":12.385,"h":12.445,"l":12.38,"n":544,"o":12.415,"t":"2026-09-30T15:15:00Z","v":61006,"vw":12.423076},{"c":12.355,"h":12.385,"l":12.345,"n":589,"o":12.385,"t":"2026-09-30T15:30:00Z","v":63515,"vw":12.366856},{"c":12.33,"h":12.375,"l":12.33,"n":526,"o":12.355,"t":"2026-09-30T15:45:00Z","v":212777,"vw":12.365189},{"c":12.33,"h":12.345,"l":12.33,"n":643,"o":12.335,"t":"2026-09-30T16:00:00Z","v":53099,"vw":12.339418},{"c":12.355,"h":12.355,"l":12.32,"n":567,"o":12.33,"t":"2026-09-30T16:15:00Z","v":56989,"vw":12.333638},{"c":12.375,"h":12.38,"l":12.345,"n":786,"o":12.355,"t":"2026-09-30T16:30:00Z","v":80894,"vw":12.360622},{"c":12.385,"h":12.39,"l":12.36,"n":429,"o":12.375,"t":"2026-09-30T16:45:00Z","v":37725,"vw":12.373864},{"c":12.355,"h":12.385,"l":12.355,"n":622,"o":12.385,"t":"2026-09-30T17:00:00Z","v":53012,"vw":12.370737},{"c":12.395,"h":12.405,"l":12.35,"n":660,"o":12.355,"t":"2026-09-30T17:15:00Z","v":105896,"vw":12.365691},{"c":12.38,"h":12.42,"l":12.372,"n":422,"o":12.395,"t":"2026-09-30T17:30:00Z","v":63713,"vw":12.404124},{"c":12.395,"h":12.395,"l":12.35,"n":571,"o":12.38,"t":"2026-09-30T17:45:00Z","v":68761,"vw":12.364926},{"c":12.415,"h":12.415,"l":12.395,"n":580,"o":12.395,"t":"2026-09-30T18:00:00Z","v":61412,"vw":12.4075},{"c":12.405,"h":12.43,"l":12.385,"n":808,"o":12.42,"t":"2026-09-30T18:15:00Z","v":91195,"vw":12.407406},{"c":12.39,"h":12.41,"l":12.39,"n":931,"o":12.41,"t":"2026-09-30T18:30:00Z","v":81137,"vw":12.396971},{"c":12.435,"h":12.435,"l":12.39,"n":774,"o":12.395,"t":"2026-09-30T18:45:00Z","v":59284,"vw":12.406382},{"c":12.405,"h":12.435,"l":12.405,"n":684,"o":12.43,"t":"2026-09-30T19:00:00Z","v":168540,"vw":12.413598},{"c":12.405,"h":12.44,"l":12.4,"n":997,"o":12.4,"t":"2026-09-30T19:15:00Z","v":132032,"vw":12.416272},{"c":12.45,"h":12.455,"l":12.405,"n":1180,"o":12.405,"t":"2026-09-30T19:30:00Z","v":149954,"vw":12.434084},{"c":12.365,"h":12.45,"l":12.355,"n":3563,"o":12.45,"t":"2026-09-30T19:45:00Z","v":537132,"vw":12.380434},{"c":12.36,"h":12.36,"l":12.36,"n":48,"o":12.36,"t":"2026-09-30T20:00:00Z","v":829574,"vw":12.36},{"c":12.29,"h":12.3749,"l":12.24,"n":548,"o":12.28,"t":"2026-10-01T13:30:00Z","v":93010,"vw":12.297681},{"c":12.26,"h":12.31,"l":12.23,"n":461,"o":12.295,"t":"2026-10-01T13:45:00Z","v":32834,"vw":12.271017},{"c":12.325,"h":12.325,"l":12.255,"n":635,"o":12.26,"t":"2026-10-01T14:00:00Z","v":46526,"vw":12.294982},{"c":12.345,"h":12.39,"l":12.33,"n":693,"o":12.33,"t":"2026-10-01T14:15:00Z","v":57808,"vw":12.374924},{"c":12.3851,"h":12.4,"l":12.325,"n":876,"o":12.345,"t":"2026-10-01T14:30:00Z","v":80754,"vw":12.367718},{"c":12.415,"h":12.415,"l":12.34,"n":1182,"o":12.39,"t":"2026-10-01T14:45:00Z","v":133939,"vw":12.377133},{"c":12.405,"h":12.4292,"l":12.37,"n":616,"o":12.415,"t":"2026-10-01T15:00:00Z","v":58262,"vw":12.407439},{"c":12.43,"h":12.455,"l":12.385,"n":1092,"o":12.41,"t":"2026-10-01T15:15:00Z","v":142488,"vw":12.418374},{"c":12.455,"h":12.48,"l":12.405,"n":871,"o":12.435,"t":"2026-10-01T15:30:00Z","v":106310,"vw":12.437785},{"c":12.465,"h":12.49,"l":12.4501,"n":926,"o":12.46,"t":"2026-10-01T15:45:00Z","v":90639,"vw":12.466316},{"c":12.4,"h":12.48,"l":12.4,"n":1260,"o":12.465,"t":"2026-10-01T16:00:00Z","v":276699,"vw":12.451311},{"c":12.45,"h":12.455,"l":12.395,"n":992,"o":12.405,"t":"2026-10-01T16:15:00Z","v":237982,"vw":12.439874},{"c":12.455,"h":12.47,"l":12.43,"n":671,"o":12.45,"t":"2026-10-01T16:30:00Z","v":117679,"vw":12.451376},{"c":12.425,"h":12.475,"l":12.41,"n":1259,"o":12.45,"t":"2026-10-01T16:45:00Z","v":273600,"vw":12.446167},{"c":12.455,"h":12.46,"l":12.395,"n":512,"o":12.43,"t":"2026-10-01T17:00:00Z","v":48272,"vw":12.427088},{"c":12.445,"h":12.46,"l":12.44,"n":872,"o":12.455,"t":"2026-10-01T17:15:00Z","v":96872,"vw":12.449713},{"c":12.435,"h":12.48,"l":12.43,"n":1206,"o":12.45,"t":"2026-10-01T17:30:00Z","v":256735,"vw":12.455382},{"c":12.44,"h":12.455,"l":12.435,"n":877,"o":12.435,"t":"2026-10-01T17:45:00Z","v":107399,"vw":12.44316},{"c":12.445,"h":12.45,"l":12.42,"n":581,"o":12.44,"t":"2026-10-01T18:00:00Z","v":41769,"vw":12.433568},{"c":12.495,"h":12.515,"l":12.435,"n":1066,"o":12.445,"t":"2026-10-01T18:15:00Z","v":273852,"vw":12.483601},{"c":12.485,"h":12.51,"l":12.475,"n":959,"o":12.495,"t":"2026-10-01T18:30:00Z","v":129492,"vw":12.4915},{"c":12.435,"h":12.49,"l":12.435,"n":822,"o":12.48,"t":"2026-10-01T18:45:00Z","v":84625,"vw":12.456526},{"c":12.43,"h":12.45,"l":12.43,"n":856,"o":12.435,"t":"2026-10-01T19:00:00Z","v":79026,"vw":12.442012},{"c":12.475,"h":12.48,"l":12.435,"n":935,"o":12.435,"t":"2026-10-01T19:15:00Z","v":204762,"vw":12.461493},{"c":12.49,"h":12.51,"l":12.46,"n":1329,"o":12.48,"t":"2026-10-01T19:30:00Z","v":196367,"vw":12.485402},{"c":12.505,"h":12.555,"l":12.485,"n":5010,"o":12.495,"t":"2026-10-01T19:45:00Z","v":800432,"vw":12.510656},{"c":12.51,"h":12.51,"l":12.51,"n":43,"o":12.51,"t":"2026-10-01T20:00:00Z","v":472457,"vw":12.51},{"c":12.655,"h":12.91,"l":12.55,"n":537,"o":12.91,"t":"2026-10-02T13:30:00Z","v":52441,"vw":12.627194},{"c":12.57,"h":12.66,"l":12.56,"n":591,"o":12.66,"t":"2026-10-02T13:45:00Z","v":40734,"vw":12.592675},{"c":12.55,"h":12.605,"l":12.53,"n":829,"o":12.56,"t":"2026-10-02T14:00:00Z","v":58613,"vw":12.578024},{"c":12.575,"h":12.575,"l":12.525,"n":868,"o":12.545,"t":"2026-10-02T14:15:00Z","v":64939,"vw":12.553955},{"c":12.565,"h":12.58,"l":12.54,"n":680,"o":12.575,"t":"2026-10-02T14:30:00Z","v":35795,"vw":12.561096},{"c":12.595,"h":12.61,"l":12.555,"n":588,"o":12.565,"t":"2026-10-02T14:45:00Z","v":56892,"vw":12.581692},{"c":12.58,"h":12.6,"l":12.555,"n":730,"o":12.595,"t":"2026-10-02T15:00:00Z","v":88008,"vw":12.568703},{"c":12.62,"h":12.62,"l":12.58,"n":660,"o":12.59,"t":"2026-10-02T15:15:00Z","v":49506,"vw":12.595385},{"c":12.6,"h":12.63,"l":12.575,"n":1075,"o":12.615,"t":"2026-10-02T15:30:00Z","v":154747,"vw":12.594655},{"c":12.595,"h":12.62,"l":12.59,"n":932,"o":12.605,"t":"2026-10-02T15:45:00Z","v":121861,"vw":12.601089},{"c":12.545,"h":12.595,"l":12.525,"n":1029,"o":12.59,"t":"2026-10-02T16:00:00Z","v":123498,"vw":12.53919},{"c":12.5,"h":12.56,"l":12.5,"n":964,"o":12.54,"t":"2026-10-02T16:15:00Z","v":102847,"vw":12.52845},{"c":12.555,"h":12.555,"l":12.5,"n":664,"o":12.505,"t":"2026-10-02T16:30:00Z","v":90427,"vw":12.522934},{"c":12.565,"h":12.57,"l":12.52,"n":789,"o":12.555,"t":"2026-10-02T16:45:00Z","v":105367,"vw":12.544435},{"c":12.58,"h":12.595,"l":12.565,"n":499,"o":12.57,"t":"2026-10-02T17:00:00Z","v":32137,"vw":12.57949},{"c":12.585,"h":12.605,"l":12.581,"n":515,"o":12.585,"t":"2026-10-02T17:15:00Z","v":28886,"vw":12.591873},{"c":12.6,"h":12.6,"l":12.58,"n":470,"o":12.58,"t":"2026-10-02T17:30:00Z","v":24517,"vw":12.592341},{"c":12.575,"h":12.61,"l":12.57,"n":725,"o":12.6,"t":"2026-10-02T17:45:00Z","v":49275,"vw":12.593935},{"c":12.565,"h":12.58,"l":12.55,"n":687,"o":12.57,"t":"2026-10-02T18:00:00Z","v":43808,"vw":12.562041},{"c":12.555,"h":12.57,"l":12.545,"n":760,"o":12.57,"t":"2026-10-02T18:15:00Z","v":70062,"vw":12.555859},{"c":12.555,"h":12.56,"l":12.54,"n":592,"o":12.555,"t":"2026-10-02T18:30:00Z","v":50122,"vw":12.55046},{"c":12.53,"h":12.565,"l":12.53,"n":806,"o":12.555,"t":"2026-10-02T18:45:00Z","v":57384,"vw":12.551942},{"c":12.535,"h":12.5499,"l":12.525,"n":741,"o":12.53,"t":"2026-10-02T19:00:00Z","v":63438,"vw":12.535697},{"c":12.545,"h":12.555,"l":12.531,"n":1167,"o":12.535,"t":"2026-10-02T19:15:00Z","v":123138,"vw":12.543125},{"c":12.565,"h":12.5699,"l":12.53,"n":1223,"o":12.545,"t":"2026-10-02T19:30:00Z","v":125534,"vw":12.547213},{"c":12.565,"h":12.595,"l":12.54,"n":2972,"o":12.565,"t":"2026-10-02T19:45:00Z","v":355147,"vw":12.564624},{"c":12.57,"h":12.58,"l":12.57,"n":36,"o":12.57,"t":"2026-10-02T20:00:00Z","v":591774,"vw":12.570111},{"c":12.38,"h":12.55,"l":12.37,"n":356,"o":12.55,"t":"2026-10-05T13:30:00Z","v":47976,"vw":12.486737},{"c":12.39,"h":12.405,"l":12.335,"n":460,"o":12.39,"t":"2026-10-05T13:45:00Z","v":59979,"vw":12.372937},{"c":12.43,"h":12.465,"l":12.38,"n":966,"o":12.38,"t":"2026-10-05T14:00:00Z","v":79877,"vw":12.416778},{"c":12.49,"h":12.49,"l":12.435,"n":791,"o":12.435,"t":"2026-10-05T14:15:00Z","v":55549,"vw":12.45748},{"c":12.445,"h":12.495,"l":12.42,"n":835,"o":12.49,"t":"2026-10-05T14:30:00Z","v":55758,"vw":12.45056},{"c":12.425,"h":12.45,"l":12.395,"n":722,"o":12.445,"t":"2026-10-05T14:45:00Z","v":45075,"vw":12.4224},{"c":12.385,"h":12.425,"l":12.385,"n":694,"o":12.425,"t":"2026-10-05T15:00:00Z","v":65641,"vw":12.403466},{"c":12.44,"h":12.44,"l":12.385,"n":739,"o":12.385,"t":"2026-10-05T15:15:00Z","v":58500,"vw":12.414162},{"c":12.445,"h":12.4576,"l":12.435,"n":575,"o":12.44,"t":"2026-10-05T15:30:00Z","v":48428,"vw":12.447596},{"c":12.455,"h":12.46,"l":12.435,"n":552,"o":12.445,"t":"2026-10-05T15:45:00Z","v":37214,"vw":12.442914},{"c":12.5,"h":12.5,"l":12.45,"n":512,"o":12.455,"t":"2026-10-05T16:00:00Z","v":38457,"vw":12.473302},{"c":12.505,"h":12.51,"l":12.49,"n":511,"o":12.495,"t":"2026-10-05T16:15:00Z","v":38479,"vw":12.49782},{"c":12.505,"h":12.51,"l":12.49,"n":490,"o":12.505,"t":"2026-10-05T16:30:00Z","v":29654,"vw":12.500938},{"c":12.525,"h":12.53,"l":12.4901,"n":543,"o":12.505,"t":"2026-10-05T16:45:00Z","v":42985,"vw":12.509556},{"c":12.52,"h":12.525,"l":12.505,"n":509,"o":12.52,"t":"2026-10-05T17:00:00Z","v":50762,"vw":12.516688},{"c":12.52,"h":12.53,"l":12.52,"n":335,"o":12.525,"t":"2026-10-05T17:15:00Z","v":18683,"vw":12.524699},{"c":12.535,"h":12.535,"l":12.515,"n":425,"o":12.52,"t":"2026-10-05T17:30:00Z","v":38818,"vw":12.523366},{"c":12.54,"h":12.54,"l":12.535,"n":390,"o":12.54,"t":"2026-10-05T17:45:00Z","v":19597,"vw":12.536363},{"c":12.54,"h":12.56,"l":12.535,"n":735,"o":12.54,"t":"2026-10-05T18:00:00Z","v":87856,"vw":12.5464},{"c":12.55,"h":12.55,"l":12.535,"n":569,"o":12.545,"t":"2026-10-05T18:15:00Z","v":48473,"vw":12.542269},{"c":12.535,"h":12.545,"l":12.525,"n":679,"o":12.545,"t":"2026-10-05T18:30:00Z","v":107842,"vw":12.533777},{"c":12.525,"h":12.54,"l":12.525,"n":781,"o":12.535,"t":"2026-10-05T18:45:00Z","v":72515,"vw":12.531212},{"c":12.525,"h":12.535,"l":12.515,"n":928,"o":12.53,"t":"2026-10-05T19:00:00Z","v":76173,"vw":12.525216},{"c":12.47,"h":12.525,"l":12.465,"n":1292,"o":12.52,"t":"2026-10-05T19:15:00Z","v":100904,"vw":12.494509},{"c":12.46,"h":12.475,"l":12.44,"n":2045,"o":12.475,"t":"2026-10-05T19:30:00Z","v":333727,"vw":12.452567},{"c":12.42,"h":12.47,"l":12.39,"n":3942,"o":12.455,"t":"2026-10-05T19:45:00Z","v":544569,"vw":12.417482},{"c":12.42,"h":12.42,"l":12.42,"n":59,"o":12.42,"t":"2026-10-05T20:00:00Z","v":1086852,"vw":12.42},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-05T20:30:00Z","v":201,"vw":12.64},{"c":12.6942,"h":12.6942,"l":12.57,"n":3,"o":12.57,"t":"2026-10-05T20:45:00Z","v":400,"vw":12.61605},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-06T11:30:00Z","v":300,"vw":12.5},{"c":12.44,"h":12.525,"l":12.425,"n":337,"o":12.46,"t":"2026-10-06T13:30:00Z","v":72906,"vw":12.45999},{"c":12.45,"h":12.465,"l":12.405,"n":273,"o":12.44,"t":"2026-10-06T13:45:00Z","v":23802,"vw":12.432312},{"c":12.49,"h":12.525,"l":12.44,"n":698,"o":12.455,"t":"2026-10-06T14:00:00Z","v":81425,"vw":12.484563},{"c":12.51,"h":12.54,"l":12.49,"n":500,"o":12.49,"t":"2026-10-06T14:15:00Z","v":42603,"vw":12.508755},{"c":12.545,"h":12.63,"l":12.505,"n":794,"o":12.515,"t":"2026-10-06T14:30:00Z","v":104741,"vw":12.551033},{"c":12.58,"h":12.6,"l":12.545,"n":565,"o":12.545,"t":"2026-10-06T14:45:00Z","v":44199,"vw":12.570345},{"c":12.625,"h":12.635,"l":12.575,"n":469,"o":12.575,"t":"2026-10-06T15:00:00Z","v":41114,"vw":12.601153},{"c":12.61,"h":12.63,"l":12.61,"n":479,"o":12.625,"t":"2026-10-06T15:15:00Z","v":29899,"vw":12.622574},{"c":12.62,"h":12.62,"l":12.595,"n":394,"o":12.61,"t":"2026-10-06T15:30:00Z","v":33382,"vw":12.605533},{"c":12.625,"h":12.645,"l":12.605,"n":455,"o":12.625,"t":"2026-10-06T15:45:00Z","v":49813,"vw":12.619852},{"c":12.595,"h":12.625,"l":12.585,"n":461,"o":12.625,"t":"2026-10-06T16:00:00Z","v":47344,"vw":12.5988},{"c":12.585,"h":12.595,"l":12.57,"n":464,"o":12.595,"t":"2026-10-06T16:15:00Z","v":64509,"vw":12.577721},{"c":12.565,"h":12.59,"l":12.55,"n":550,"o":12.58,"t":"2026-10-06T16:30:00Z","v":71424,"vw":12.568565},{"c":12.5,"h":12.56,"l":12.49,"n":804,"o":12.56,"t":"2026-10-06T16:45:00Z","v":89731,"vw":12.534929},{"c":12.495,"h":12.51,"l":12.49,"n":527,"o":12.5,"t":"2026-10-06T17:00:00Z","v":39230,"vw":12.501026},{"c":12.48,"h":12.495,"l":12.48,"n":570,"o":12.495,"t":"2026-10-06T17:15:00Z","v":42846,"vw":12.490346},{"c":12.445,"h":12.485,"l":12.435,"n":740,"o":12.485,"t":"2026-10-06T17:30:00Z","v":152724,"vw":12.46459},{"c":12.405,"h":12.45,"l":12.4,"n":673,"o":12.445,"t":"2026-10-06T17:45:00Z","v":49842,"vw":12.422039},{"c":12.395,"h":12.4085,"l":12.38,"n":522,"o":12.405,"t":"2026-10-06T18:00:00Z","v":40902,"vw":12.393237},{"c":12.415,"h":12.425,"l":12.4,"n":616,"o":12.4,"t":"2026-10-06T18:15:00Z","v":61356,"vw":12.412307},{"c":12.4176,"h":12.42,"l":12.4,"n":487,"o":12.41,"t":"2026-10-06T18:30:00Z","v":47181,"vw":12.410254},{"c":12.44,"h":12.445,"l":12.41,"n":566,"o":12.415,"t":"2026-10-06T18:45:00Z","v":47330,"vw":12.432329},{"c":12.425,"h":12.455,"l":12.42,"n":704,"o":12.445,"t":"2026-10-06T19:00:00Z","v":53526,"vw":12.441852},{"c":12.385,"h":12.425,"l":12.38,"n":709,"o":12.425,"t":"2026-10-06T19:15:00Z","v":61461,"vw":12.400643},{"c":12.345,"h":12.385,"l":12.3448,"n":1153,"o":12.385,"t":"2026-10-06T19:30:00Z","v":118167,"vw":12.36853},{"c":12.375,"h":12.4,"l":12.33,"n":2964,"o":12.34,"t":"2026-10-06T19:45:00Z","v":396262,"vw":12.370023},{"c":12.38,"h":12.38,"l":12.375,"n":46,"o":12.38,"t":"2026-10-06T20:00:00Z","v":539311,"vw":12.375008},{"c":12.3069,"h":12.3069,"l":12.3069,"n":1,"o":12.3069,"t":"2026-10-07T12:15:00Z","v":103,"vw":12.3069},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-07T12:30:00Z","v":100,"vw":12.31},{"c":12.46,"h":12.5,"l":12.2,"n":427,"o":12.2,"t":"2026-10-07T13:30:00Z","v":38990,"vw":12.391069},{"c":12.475,"h":12.475,"l":12.43,"n":264,"o":12.46,"t":"2026-10-07T13:45:00Z","v":12993,"vw":12.451633},{"c":12.415,"h":12.47,"l":12.385,"n":626,"o":12.47,"t":"2026-10-07T14:00:00Z","v":57953,"vw":12.413201},{"c":12.395,"h":12.445,"l":12.39,"n":704,"o":12.425,"t":"2026-10-07T14:15:00Z","v":59468,"vw":12.411751},{"c":12.365,"h":12.415,"l":12.365,"n":565,"o":12.395,"t":"2026-10-07T14:30:00Z","v":27576,"vw":12.383577},{"c":12.33,"h":12.39,"l":12.33,"n":836,"o":12.365,"t":"2026-10-07T14:45:00Z","v":61763,"vw":12.362869},{"c":12.325,"h":12.335,"l":12.31,"n":649,"o":12.335,"t":"2026-10-07T15:00:00Z","v":38073,"vw":12.322779},{"c":12.32,"h":12.32,"l":12.3,"n":872,"o":12.32,"t":"2026-10-07T15:15:00Z","v":78206,"vw":12.312309},{"c":12.305,"h":12.33,"l":12.3,"n":739,"o":12.315,"t":"2026-10-07T15:30:00Z","v":55523,"vw":12.315755},{"c":12.37,"h":12.37,"l":12.3,"n":567,"o":12.3088,"t":"2026-10-07T15:45:00Z","v":46291,"vw":12.328574},{"c":12.41,"h":12.41,"l":12.365,"n":638,"o":12.365,"t":"2026-10-07T16:00:00Z","v":84976,"vw":12.373236},{"c":12.435,"h":12.44,"l":12.4,"n":696,"o":12.405,"t":"2026-10-07T16:15:00Z","v":44052,"vw":12.420764},{"c":12.435,"h":12.445,"l":12.42,"n":652,"o":12.435,"t":"2026-10-07T16:30:00Z","v":47847,"vw":12.43644},{"c":12.46,"h":12.46,"l":12.43,"n":627,"o":12.44,"t":"2026-10-07T16:45:00Z","v":44017,"vw":12.442244},{"c":12.485,"h":12.5,"l":12.455,"n":871,"o":12.46,"t":"2026-10-07T17:00:00Z","v":59121,"vw":12.481985},{"c":12.475,"h":12.51,"l":12.4701,"n":583,"o":12.485,"t":"2026-10-07T17:15:00Z","v":55971,"vw":12.485689},{"c":12.445,"h":12.48,"l":12.445,"n":781,"o":12.475,"t":"2026-10-07T17:30:00Z","v":65280,"vw":12.468776},{"c":12.4114,"h":12.455,"l":12.41,"n":659,"o":12.44,"t":"2026-10-07T17:45:00Z","v":42634,"vw":12.432139},{"c":12.4,"h":12.425,"l":12.395,"n":653,"o":12.415,"t":"2026-10-07T18:00:00Z","v":34510,"vw":12.408457},{"c":12.395,"h":12.42,"l":12.39,"n":747,"o":12.4,"t":"2026-10-07T18:15:00Z","v":46860,"vw":12.408808},{"c":12.4,"h":12.42,"l":12.395,"n":671,"o":12.4,"t":"2026-10-07T18:30:00Z","v":44463,"vw":12.405518},{"c":12.395,"h":12.405,"l":12.385,"n":829,"o":12.4,"t":"2026-10-07T18:45:00Z","v":51908,"vw":12.394764},{"c":12.41,"h":12.41,"l":12.39,"n":849,"o":12.4,"t":"2026-10-07T19:00:00Z","v":58680,"vw":12.402493},{"c":12.43,"h":12.45,"l":12.39,"n":1247,"o":12.41,"t":"2026-10-07T19:15:00Z","v":134557,"vw":12.423826},{"c":12.385,"h":12.435,"l":12.38,"n":1171,"o":12.435,"t":"2026-10-07T19:30:00Z","v":123814,"vw":12.404759},{"c":12.35,"h":12.39,"l":12.32,"n":3466,"o":12.385,"t":"2026-10-07T19:45:00Z","v":404741,"vw":12.349269},{"c":12.35,"h":12.35,"l":12.35,"n":46,"o":12.35,"t":"2026-10-07T20:00:00Z","v":609660,"vw":12.35},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-08T12:30:00Z","v":200,"vw":12.35},{"c":12.6,"h":12.6,"l":12.59,"n":6,"o":12.59,"t":"2026-10-08T13:15:00Z","v":539,"vw":12.593436},{"c":12.27,"h":12.54,"l":12.27,"n":551,"o":12.41,"t":"2026-10-08T13:30:00Z","v":97287,"vw":12.336718},{"c":12.31,"h":12.32,"l":12.255,"n":421,"o":12.28,"t":"2026-10-08T13:45:00Z","v":38609,"vw":12.301775},{"c":12.245,"h":12.33,"l":12.24,"n":530,"o":12.318,"t":"2026-10-08T14:00:00Z","v":37707,"vw":12.281361},{"c":12.36,"h":12.365,"l":12.245,"n":745,"o":12.245,"t":"2026-10-08T14:15:00Z","v":76358,"vw":12.317601},{"c":12.43,"h":12.43,"l":12.355,"n":518,"o":12.355,"t":"2026-10-08T14:30:00Z","v":52429,"vw":12.392691},{"c":12.36,"h":12.43,"l":12.34,"n":823,"o":12.425,"t":"2026-10-08T14:45:00Z","v":151777,"vw":12.397793},{"c":12.335,"h":12.39,"l":12.3301,"n":610,"o":12.36,"t":"2026-10-08T15:00:00Z","v":107811,"vw":12.363374},{"c":12.36,"h":12.36,"l":12.3201,"n":600,"o":12.335,"t":"2026-10-08T15:15:00Z","v":78953,"vw":12.333142},{"c":12.415,"h":12.42,"l":12.34,"n":833,"o":12.36,"t":"2026-10-08T15:30:00Z","v":123459,"vw":12.369273},{"c":12.41,"h":12.42,"l":12.39,"n":901,"o":12.415,"t":"2026-10-08T15:45:00Z","v":100980,"vw":12.405343},{"c":12.45,"h":12.46,"l":12.405,"n":994,"o":12.41,"t":"2026-10-08T16:00:00Z","v":132122,"vw":12.428349},{"c":12.48,"h":12.5,"l":12.435,"n":986,"o":12.445,"t":"2026-10-08T16:15:00Z","v":107821,"vw":12.469144},{"c":12.49,"h":12.5,"l":12.47,"n":789,"o":12.48,"t":"2026-10-08T16:30:00Z","v":101806,"vw":12.486193},{"c":12.525,"h":12.545,"l":12.48,"n":782,"o":12.49,"t":"2026-10-08T16:45:00Z","v":89470,"vw":12.509379},{"c":12.54,"h":12.55,"l":12.5,"n":697,"o":12.525,"t":"2026-10-08T17:00:00Z","v":72259,"vw":12.521375},{"c":12.6,"h":12.6,"l":12.535,"n":763,"o":12.5399,"t":"2026-10-08T17:15:00Z","v":87506,"vw":12.571209},{"c":12.645,"h":12.655,"l":12.585,"n":766,"o":12.595,"t":"2026-10-08T17:30:00Z","v":69348,"vw":12.62066},{"c":12.635,"h":12.65,"l":12.615,"n":646,"o":12.645,"t":"2026-10-08T17:45:00Z","v":53803,"vw":12.634139},{"c":12.625,"h":12.635,"l":12.61,"n":651,"o":12.635,"t":"2026-10-08T18:00:00Z","v":45348,"vw":12.623424},{"c":12.595,"h":12.645,"l":12.595,"n":797,"o":12.63,"t":"2026-10-08T18:15:00Z","v":84099,"vw":12.624988},{"c":12.58,"h":12.61,"l":12.57,"n":735,"o":12.595,"t":"2026-10-08T18:30:00Z","v":62280,"vw":12.596283},{"c":12.565,"h":12.59,"l":12.545,"n":1056,"o":12.575,"t":"2026-10-08T18:45:00Z","v":105754,"vw":12.567196},{"c":12.585,"h":12.609,"l":12.555,"n":1153,"o":12.565,"t":"2026-10-08T19:00:00Z","v":109636,"vw":12.577631},{"c":12.585,"h":12.62,"l":12.585,"n":1400,"o":12.585,"t":"2026-10-08T19:15:00Z","v":120447,"vw":12.596934},{"c":12.575,"h":12.61,"l":12.5726,"n":1460,"o":12.585,"t":"2026-10-08T19:30:00Z","v":165235,"vw":12.589076},{"c":12.61,"h":12.64,"l":12.555,"n":3758,"o":12.575,"t":"2026-10-08T19:45:00Z","v":573005,"vw":12.596532},{"c":12.6,"h":12.6,"l":12.6,"n":49,"o":12.6,"t":"2026-10-08T20:00:00Z","v":722571,"vw":12.6},{"c":12.5839,"h":12.5839,"l":12.5839,"n":2,"o":12.5839,"t":"2026-10-09T11:15:00Z","v":806,"vw":12.5839},{"c":12.56,"h":12.56,"l":12.56,"n":8,"o":12.56,"t":"2026-10-09T13:15:00Z","v":1800,"vw":12.56},{"c":12.58,"h":12.65,"l":12.49,"n":685,"o":12.63,"t":"2026-10-09T13:30:00Z","v":144368,"vw":12.591226},{"c":12.61,"h":12.61,"l":12.555,"n":387,"o":12.58,"t":"2026-10-09T13:45:00Z","v":49134,"vw":12.579574},{"c":12.62,"h":12.645,"l":12.595,"n":528,"o":12.615,"t":"2026-10-09T14:00:00Z","v":66381,"vw":12.62125},{"c":12.615,"h":12.648,"l":12.61,"n":280,"o":12.63,"t":"2026-10-09T14:15:00Z","v":21535,"vw":12.62438},{"c":12.635,"h":12.6397,"l":12.57,"n":387,"o":12.61,"t":"2026-10-09T14:30:00Z","v":43782,"vw":12.604726},{"c":12.6,"h":12.64,"l":12.565,"n":673,"o":12.63,"t":"2026-10-09T14:45:00Z","v":146655,"vw":12.609804},{"c":12.59,"h":12.61,"l":12.57,"n":556,"o":12.6,"t":"2026-10-09T15:00:00Z","v":112376,"vw":12.59008},{"c":12.61,"h":12.61,"l":12.58,"n":466,"o":12.585,"t":"2026-10-09T15:15:00Z","v":49201,"vw":12.594065},{"c":12.525,"h":12.61,"l":12.5211,"n":411,"o":12.61,"t":"2026-10-09T15:30:00Z","v":41224,"vw":12.574144},{"c":12.535,"h":12.56,"l":12.5,"n":730,"o":12.52,"t":"2026-10-09T15:45:00Z","v":83768,"vw":12.529505},{"c":12.54,"h":12.545,"l":12.52,"n":700,"o":12.535,"t":"2026-10-09T16:00:00Z","v":80269,"vw":12.537853},{"c":12.545,"h":12.55,"l":12.535,"n":322,"o":12.54,"t":"2026-10-09T16:15:00Z","v":27851,"vw":12.542418},{"c":12.5512,"h":12.56,"l":12.545,"n":331,"o":12.55,"t":"2026-10-09T16:30:00Z","v":40944,"vw":12.552714},{"c":12.56,"h":12.565,"l":12.55,"n":334,"o":12.555,"t":"2026-10-09T16:45:00Z","v":32271,"vw":12.559349},{"c":12.56,"h":12.57,"l":12.5542,"n":341,"o":12.57,"t":"2026-10-09T17:00:00Z","v":44971,"vw":12.563366},{"c":12.58,"h":12.58,"l":12.5541,"n":409,"o":12.5541,"t":"2026-10-09T17:15:00Z","v":92245,"vw":12.56924},{"c":12.635,"h":12.6399,"l":12.57,"n":424,"o":12.58,"t":"2026-10-09T17:30:00Z","v":69486,"vw":12.605339},{"c":12.625,"h":12.645,"l":12.62,"n":404,"o":12.64,"t":"2026-10-09T17:45:00Z","v":90816,"vw":12.630767},{"c":12.59,"h":12.63,"l":12.58,"n":1046,"o":12.625,"t":"2026-10-09T18:00:00Z","v":260337,"vw":12.60264},{"c":12.595,"h":12.6,"l":12.58,"n":432,"o":12.585,"t":"2026-10-09T18:15:00Z","v":47871,"vw":12.588837},{"c":12.61,"h":12.62,"l":12.595,"n":317,"o":12.595,"t":"2026-10-09T18:30:00Z","v":38122,"vw":12.606818},{"c":12.6,"h":12.62,"l":12.58,"n":567,"o":12.615,"t":"2026-10-09T18:45:00Z","v":73410,"vw":12.596456},{"c":12.57,"h":12.605,"l":12.565,"n":495,"o":12.6,"t":"2026-10-09T19:00:00Z","v":60060,"vw":12.583422},{"c":12.635,"h":12.635,"l":12.57,"n":797,"o":12.58,"t":"2026-10-09T19:15:00Z","v":116787,"vw":12.595919},{"c":12.625,"h":12.66,"l":12.62,"n":783,"o":12.635,"t":"2026-10-09T19:30:00Z","v":76770,"vw":12.642163},{"c":12.635,"h":12.64,"l":12.61,"n":2566,"o":12.625,"t":"2026-10-09T19:45:00Z","v":377313,"vw":12.626599},{"c":12.62,"h":12.62,"l":12.62,"n":34,"o":12.62,"t":"2026-10-09T20:00:00Z","v":652455,"vw":12.62},{"c":12.4848,"h":12.4848,"l":12.4848,"n":1,"o":12.4848,"t":"2026-10-09T22:45:00Z","v":500,"vw":12.4848},{"c":12.6001,"h":12.645,"l":12.56,"n":408,"o":12.64,"t":"2026-10-12T13:30:00Z","v":167748,"vw":12.624252},{"c":12.58,"h":12.61,"l":12.53,"n":590,"o":12.605,"t":"2026-10-12T13:45:00Z","v":111568,"vw":12.574102},{"c":12.605,"h":12.605,"l":12.57,"n":522,"o":12.58,"t":"2026-10-12T14:00:00Z","v":32053,"vw":12.586021},{"c":12.64,"h":12.645,"l":12.6,"n":441,"o":12.605,"t":"2026-10-12T14:15:00Z","v":35801,"vw":12.626328},{"c":12.625,"h":12.64,"l":12.6,"n":642,"o":12.635,"t":"2026-10-12T14:30:00Z","v":140894,"vw":12.624713},{"c":12.645,"h":12.66,"l":12.625,"n":570,"o":12.625,"t":"2026-10-12T14:45:00Z","v":64800,"vw":12.642256},{"c":12.63,"h":12.66,"l":12.625,"n":520,"o":12.645,"t":"2026-10-12T15:00:00Z","v":73659,"vw":12.645078},{"c":12.63,"h":12.65,"l":12.62,"n":420,"o":12.6334,"t":"2026-10-12T15:15:00Z","v":27559,"vw":12.630797},{"c":12.655,"h":12.67,"l":12.63,"n":1028,"o":12.63,"t":"2026-10-12T15:30:00Z","v":106037,"vw":12.649922},{"c":12.64,"h":12.67,"l":12.64,"n":329,"o":12.65,"t":"2026-10-12T15:45:00Z","v":21670,"vw":12.656446},{"c":12.68,"h":12.68,"l":12.64,"n":477,"o":12.645,"t":"2026-10-12T16:00:00Z","v":59332,"vw":12.662744},{"c":12.695,"h":12.7,"l":12.67,"n":385,"o":12.68,"t":"2026-10-12T16:15:00Z","v":45613,"vw":12.688134},{"c":12.695,"h":12.71,"l":12.68,"n":491,"o":12.6975,"t":"2026-10-12T16:30:00Z","v":69482,"vw":12.697097},{"c":12.705,"h":12.71,"l":12.685,"n":414,"o":12.695,"t":"2026-10-12T16:45:00Z","v":39084,"vw":12.696999},{"c":12.725,"h":12.725,"l":12.7,"n":301,"o":12.705,"t":"2026-10-12T17:00:00Z","v":39841,"vw":12.708065},{"c":12.725,"h":12.73,"l":12.715,"n":340,"o":12.725,"t":"2026-10-12T17:15:00Z","v":20791,"vw":12.724236},{"c":12.725,"h":12.735,"l":12.71,"n":311,"o":12.725,"t":"2026-10-12T17:30:00Z","v":21150,"vw":12.723133},{"c":12.735,"h":12.74,"l":12.71,"n":434,"o":12.725,"t":"2026-10-12T17:45:00Z","v":38704,"vw":12.7248},{"c":12.75,"h":12.76,"l":12.735,"n":581,"o":12.735,"t":"2026-10-12T18:00:00Z","v":74041,"vw":12.749902},{"c":12.75,"h":12.75,"l":12.7299,"n":605,"o":12.75,"t":"2026-10-12T18:15:00Z","v":67767,"vw":12.742249},{"c":12.735,"h":12.755,"l":12.73,"n":634,"o":12.75,"t":"2026-10-12T18:30:00Z","v":57360,"vw":12.743281},{"c":12.74,"h":12.75,"l":12.72,"n":740,"o":12.73,"t":"2026-10-12T18:45:00Z","v":67558,"vw":12.736942},{"c":12.75,"h":12.77,"l":12.73,"n":821,"o":12.74,"t":"2026-10-12T19:00:00Z","v":86549,"vw":12.749623},{"c":12.745,"h":12.765,"l":12.73,"n":989,"o":12.75,"t":"2026-10-12T19:15:00Z","v":157979,"vw":12.747412},{"c":12.735,"h":12.745,"l":12.73,"n":1179,"o":12.74,"t":"2026-10-12T19:30:00Z","v":133704,"vw":12.739686},{"c":12.785,"h":12.8,"l":12.73,"n":3816,"o":12.73,"t":"2026-10-12T19:45:00Z","v":558244,"vw":12.777631},{"c":12.78,"h":12.78,"l":12.78,"n":42,"o":12.78,"t":"2026-10-12T20:00:00Z","v":372786,"vw":12.78},{"c":12.88,"h":12.89,"l":12.88,"n":9,"o":12.89,"t":"2026-10-13T13:15:00Z","v":1856,"vw":12.889428},{"c":12.86,"h":12.94,"l":12.845,"n":1428,"o":12.88,"t":"2026-10-13T13:30:00Z","v":204193,"vw":12.893361},{"c":12.725,"h":12.85,"l":12.725,"n":715,"o":12.85,"t":"2026-10-13T13:45:00Z","v":82278,"vw":12.784743},{"c":12.73,"h":12.73,"l":12.615,"n":1261,"o":12.725,"t":"2026-10-13T14:00:00Z","v":132007,"vw":12.669671},{"c":12.7512,"h":12.78,"l":12.705,"n":702,"o":12.735,"t":"2026-10-13T14:15:00Z","v":109600,"vw":12.75565},{"c":12.715,"h":12.77,"l":12.71,"n":558,"o":12.76,"t":"2026-10-13T14:30:00Z","v":49114,"vw":12.736518},{"c":12.775,"h":12.805,"l":12.715,"n":785,"o":12.715,"t":"2026-10-13T14:45:00Z","v":87783,"vw":12.775638},{"c":12.765,"h":12.78,"l":12.735,"n":681,"o":12.78,"t":"2026-10-13T15:00:00Z","v":77772,"vw":12.759196},{"c":12.78,"h":12.815,"l":12.755,"n":1010,"o":12.76,"t":"2026-10-13T15:15:00Z","v":355052,"vw":12.805992},{"c":12.815,"h":12.82,"l":12.78,"n":862,"o":12.78,"t":"2026-10-13T15:30:00Z","v":116416,"vw":12.802427},{"c":12.815,"h":12.82,"l":12.795,"n":543,"o":12.82,"t":"2026-10-13T15:45:00Z","v":45147,"vw":12.808228},{"c":12.83,"h":12.84,"l":12.8,"n":547,"o":12.8199,"t":"2026-10-13T16:00:00Z","v":52427,"vw":12.821006},{"c":12.84,"h":12.85,"l":12.825,"n":632,"o":12.83,"t":"2026-10-13T16:15:00Z","v":64069,"vw":12.836711},{"c":12.855,"h":12.86,"l":12.84,"n":615,"o":12.84,"t":"2026-10-13T16:30:00Z","v":63563,"vw":12.851537},{"c":12.8699,"h":12.87,"l":12.85,"n":583,"o":12.85,"t":"2026-10-13T16:45:00Z","v":51206,"vw":12.859704},{"c":12.87,"h":12.88,"l":12.855,"n":733,"o":12.865,"t":"2026-10-13T17:00:00Z","v":68287,"vw":12.869177},{"c":12.855,"h":12.87,"l":12.85,"n":390,"o":12.87,"t":"2026-10-13T17:15:00Z","v":27275,"vw":12.860957},{"c":12.89,"h":12.89,"l":12.85,"n":732,"o":12.86,"t":"2026-10-13T17:30:00Z","v":102000,"vw":12.87021},{"c":12.88,"h":12.9,"l":12.865,"n":665,"o":12.89,"t":"2026-10-13T17:45:00Z","v":60603,"vw":12.881257},{"c":12.875,"h":12.9,"l":12.86,"n":991,"o":12.875,"t":"2026-10-13T18:00:00Z","v":98716,"vw":12.879692},{"c":12.91,"h":12.91,"l":12.87,"n":699,"o":12.875,"t":"2026-10-13T18:15:00Z","v":75579,"vw":12.885475},{"c":12.93,"h":12.93,"l":12.905,"n":634,"o":12.91,"t":"2026-10-13T18:30:00Z","v":60277,"vw":12.918584},{"c":12.97,"h":12.97,"l":12.91,"n":923,"o":12.93,"t":"2026-10-13T18:45:00Z","v":73575,"vw":12.934699},{"c":12.995,"h":13.01,"l":12.955,"n":890,"o":12.97,"t":"2026-10-13T19:00:00Z","v":98035,"vw":12.979665},{"c":13.04,"h":13.04,"l":12.995,"n":1193,"o":12.995,"t":"2026-10-13T19:15:00Z","v":128903,"vw":13.014921},{"c":13.08,"h":13.085,"l":13.035,"n":1600,"o":13.035,"t":"2026-10-13T19:30:00Z","v":181672,"vw":13.063944},{"c":13.165,"h":13.2,"l":13.08,"n":4201,"o":13.08,"t":"2026-10-13T19:45:00Z","v":834375,"vw":13.165318},{"c":13.16,"h":13.16,"l":13.16,"n":39,"o":13.16,"t":"2026-10-13T20:00:00Z","v":735479,"vw":13.16},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-13T20:15:00Z","v":100,"vw":13.2},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-14T12:30:00Z","v":138,"vw":13.13},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-14T12:45:00Z","v":160,"vw":13.08},{"c":13.01,"h":13.105,"l":12.705,"n":680,"o":12.99,"t":"2026-10-14T13:30:00Z","v":86314,"vw":13.035029},{"c":13.04,"h":13.06,"l":12.99,"n":931,"o":13.01,"t":"2026-10-14T13:45:00Z","v":112763,"vw":13.023953},{"c":13,"h":13.085,"l":13,"n":911,"o":13.035,"t":"2026-10-14T14:00:00Z","v":118670,"vw":13.037155},{"c":13.01,"h":13.015,"l":12.97,"n":934,"o":13,"t":"2026-10-14T14:15:00Z","v":88537,"vw":12.991988},{"c":13,"h":13.045,"l":12.99,"n":853,"o":13.015,"t":"2026-10-14T14:30:00Z","v":72703,"vw":13.018101},{"c":12.965,"h":13,"l":12.95,"n":992,"o":12.995,"t":"2026-10-14T14:45:00Z","v":76342,"vw":12.971443},{"c":13.01,"h":13.01,"l":12.9439,"n":891,"o":12.97,"t":"2026-10-14T15:00:00Z","v":76233,"vw":12.964595},{"c":13.015,"h":13.0498,"l":12.995,"n":845,"o":13.01,"t":"2026-10-14T15:15:00Z","v":78459,"vw":13.021282},{"c":12.985,"h":13.025,"l":12.97,"n":858,"o":13.015,"t":"2026-10-14T15:30:00Z","v":81721,"vw":13.000449},{"c":12.965,"h":12.99,"l":12.96,"n":687,"o":12.99,"t":"2026-10-14T15:45:00Z","v":63345,"vw":12.978389},{"c":12.99,"h":12.99,"l":12.95,"n":976,"o":12.9699,"t":"2026-10-14T16:00:00Z","v":108732,"vw":12.963603},{"c":13.03,"h":13.04,"l":12.985,"n":960,"o":12.985,"t":"2026-10-14T16:15:00Z","v":70552,"vw":13.010279},{"c":13.03,"h":13.05,"l":13.025,"n":853,"o":13.03,"t":"2026-10-14T16:30:00Z","v":63699,"vw":13.038206},{"c":13.02,"h":13.05,"l":13.02,"n":607,"o":13.035,"t":"2026-10-14T16:45:00Z","v":44225,"vw":13.036583},{"c":13.025,"h":13.05,"l":13.02,"n":869,"o":13.03,"t":"2026-10-14T17:00:00Z","v":79131,"vw":13.032324},{"c":13.025,"h":13.03,"l":13.005,"n":709,"o":13.025,"t":"2026-10-14T17:15:00Z","v":53238,"vw":13.015856},{"c":13.01,"h":13.03,"l":13,"n":669,"o":13.0215,"t":"2026-10-14T17:30:00Z","v":41808,"vw":13.011571},{"c":12.995,"h":13.015,"l":12.99,"n":805,"o":13.005,"t":"2026-10-14T17:45:00Z","v":50099,"vw":13.00288},{"c":13.025,"h":13.025,"l":12.99,"n":1157,"o":12.995,"t":"2026-10-14T18:00:00Z","v":85388,"vw":13.010556},{"c":13.025,"h":13.04,"l":13.01,"n":819,"o":13.025,"t":"2026-10-14T18:15:00Z","v":53306,"vw":13.023854},{"c":12.995,"h":13.03,"l":12.99,"n":712,"o":13.03,"t":"2026-10-14T18:30:00Z","v":42514,"vw":13.009513},{"c":13.005,"h":13.01,"l":12.99,"n":901,"o":12.995,"t":"2026-10-14T18:45:00Z","v":56731,"vw":13.00222},{"c":12.975,"h":13.015,"l":12.975,"n":1386,"o":13.005,"t":"2026-10-14T19:00:00Z","v":134614,"vw":13.003668},{"c":12.945,"h":13,"l":12.935,"n":1301,"o":12.98,"t":"2026-10-14T19:15:00Z","v":139439,"vw":12.971542},{"c":12.87,"h":12.965,"l":12.8501,"n":2277,"o":12.95,"t":"2026-10-14T19:30:00Z","v":297823,"vw":12.908624},{"c":12.89,"h":12.895,"l":12.83,"n":3928,"o":12.86,"t":"2026-10-14T19:45:00Z","v":667567,"vw":12.863406},{"c":12.88,"h":12.88,"l":12.88,"n":41,"o":12.88,"t":"2026-10-14T20:00:00Z","v":552991,"vw":12.88},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-15T13:15:00Z","v":100,"vw":12.99},{"c":12.95,"h":13.085,"l":12.935,"n":501,"o":13,"t":"2026-10-15T13:30:00Z","v":82421,"vw":13.01282},{"c":13.01,"h":13.01,"l":12.935,"n":586,"o":12.955,"t":"2026-10-15T13:45:00Z","v":51032,"vw":12.966543},{"c":13.07,"h":13.125,"l":12.965,"n":1209,"o":13.01,"t":"2026-10-15T14:00:00Z","v":99713,"vw":13.061972},{"c":13.065,"h":13.0752,"l":13,"n":808,"o":13.075,"t":"2026-10-15T14:15:00Z","v":69362,"vw":13.050263},{"c":13.135,"h":13.1571,"l":13.065,"n":867,"o":13.07,"t":"2026-10-15T14:30:00Z","v":64106,"vw":13.109676},{"c":13.185,"h":13.205,"l":13.115,"n":937,"o":13.135,"t":"2026-10-15T14:45:00Z","v":61269,"vw":13.160907},{"c":13.295,"h":13.315,"l":13.185,"n":1370,"o":13.185,"t":"2026-10-15T15:00:00Z","v":150630,"vw":13.257917},{"c":13.315,"h":13.315,"l":13.245,"n":905,"o":13.29,"t":"2026-10-15T15:15:00Z","v":82421,"vw":13.272952},{"c":13.275,"h":13.315,"l":13.24,"n":723,"o":13.31,"t":"2026-10-15T15:30:00Z","v":46466,"vw":13.278423},{"c":13.245,"h":13.29,"l":13.245,"n":630,"o":13.27,"t":"2026-10-15T15:45:00Z","v":45165,"vw":13.272165},{"c":13.175,"h":13.25,"l":13.175,"n":531,"o":13.245,"t":"2026-10-15T16:00:00Z","v":38033,"vw":13.211554},{"c":13.165,"h":13.19,"l":13.16,"n":493,"o":13.175,"t":"2026-10-15T16:15:00Z","v":30061,"vw":13.178527},{"c":13.24,"h":13.24,"l":13.16,"n":814,"o":13.165,"t":"2026-10-15T16:30:00Z","v":78275,"vw":13.19805},{"c":13.225,"h":13.26,"l":13.21,"n":595,"o":13.23,"t":"2026-10-15T16:45:00Z","v":46576,"vw":13.235843},{"c":13.21,"h":13.24,"l":13.21,"n":463,"o":13.23,"t":"2026-10-15T17:00:00Z","v":35760,"vw":13.226906},{"c":13.265,"h":13.27,"l":13.21,"n":760,"o":13.215,"t":"2026-10-15T17:15:00Z","v":73422,"vw":13.231558},{"c":13.305,"h":13.32,"l":13.26,"n":896,"o":13.27,"t":"2026-10-15T17:30:00Z","v":150821,"vw":13.298285},{"c":13.325,"h":13.33,"l":13.3,"n":611,"o":13.305,"t":"2026-10-15T17:45:00Z","v":57855,"vw":13.308683},{"c":13.335,"h":13.36,"l":13.32,"n":601,"o":13.325,"t":"2026-10-15T18:00:00Z","v":47635,"vw":13.340227},{"c":13.27,"h":13.335,"l":13.265,"n":689,"o":13.335,"t":"2026-10-15T18:15:00Z","v":58045,"vw":13.30365},{"c":13.3,"h":13.325,"l":13.26,"n":1042,"o":13.27,"t":"2026-10-15T18:30:00Z","v":105082,"vw":13.304735},{"c":13.295,"h":13.32,"l":13.285,"n":684,"o":13.305,"t":"2026-10-15T18:45:00Z","v":63635,"vw":13.302859},{"c":13.3,"h":13.31,"l":13.28,"n":613,"o":13.295,"t":"2026-10-15T19:00:00Z","v":65661,"vw":13.296758},{"c":13.3,"h":13.335,"l":13.295,"n":1003,"o":13.305,"t":"2026-10-15T19:15:00Z","v":118271,"vw":13.314611},{"c":13.29,"h":13.32,"l":13.28,"n":1259,"o":13.295,"t":"2026-10-15T19:30:00Z","v":163548,"vw":13.303593},{"c":13.285,"h":13.3,"l":13.23,"n":2879,"o":13.295,"t":"2026-10-15T19:45:00Z","v":416216,"vw":13.261695},{"c":13.28,"h":13.28,"l":13.28,"n":46,"o":13.28,"t":"2026-10-15T20:00:00Z","v":1143898,"vw":13.28},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T20:45:00Z","v":163,"vw":13.23},{"c":13.475,"h":13.53,"l":13.33,"n":1153,"o":13.34,"t":"2026-10-16T13:30:00Z","v":176575,"vw":13.469059},{"c":13.54,"h":13.59,"l":13.47,"n":1780,"o":13.475,"t":"2026-10-16T13:45:00Z","v":201975,"vw":13.532168},{"c":13.595,"h":13.645,"l":13.53,"n":2335,"o":13.54,"t":"2026-10-16T14:00:00Z","v":245959,"vw":13.587763},{"c":13.655,"h":13.7056,"l":13.595,"n":1975,"o":13.595,"t":"2026-10-16T14:15:00Z","v":246786,"vw":13.646551},{"c":13.555,"h":13.65,"l":13.545,"n":1226,"o":13.65,"t":"2026-10-16T14:30:00Z","v":133800,"vw":13.583977},{"c":13.6,"h":13.61,"l":13.555,"n":1130,"o":13.555,"t":"2026-10-16T14:45:00Z","v":136689,"vw":13.596048},{"c":13.615,"h":13.625,"l":13.56,"n":1262,"o":13.6,"t":"2026-10-16T15:00:00Z","v":153824,"vw":13.590314},{"c":13.635,"h":13.64,"l":13.58,"n":1090,"o":13.62,"t":"2026-10-16T15:15:00Z","v":169603,"vw":13.603003},{"c":13.615,"h":13.67,"l":13.615,"n":810,"o":13.635,"t":"2026-10-16T15:30:00Z","v":108978,"vw":13.647107},{"c":13.47,"h":13.62,"l":13.465,"n":832,"o":13.62,"t":"2026-10-16T15:45:00Z","v":143849,"vw":13.570702},{"c":13.53,"h":13.54,"l":13.47,"n":774,"o":13.47,"t":"2026-10-16T16:00:00Z","v":110697,"vw":13.510192},{"c":13.485,"h":13.54,"l":13.4778,"n":667,"o":13.54,"t":"2026-10-16T16:15:00Z","v":65981,"vw":13.501087},{"c":13.45,"h":13.48,"l":13.42,"n":671,"o":13.48,"t":"2026-10-16T16:30:00Z","v":77868,"vw":13.446917},{"c":13.455,"h":13.465,"l":13.425,"n":1007,"o":13.445,"t":"2026-10-16T16:45:00Z","v":131888,"vw":13.447248},{"c":13.465,"h":13.475,"l":13.44,"n":1047,"o":13.455,"t":"2026-10-16T17:00:00Z","v":173797,"vw":13.453509},{"c":13.425,"h":13.455,"l":13.405,"n":630,"o":13.45,"t":"2026-10-16T17:15:00Z","v":89328,"vw":13.430136},{"c":13.465,"h":13.47,"l":13.415,"n":662,"o":13.43,"t":"2026-10-16T17:30:00Z","v":102250,"vw":13.442952},{"c":13.445,"h":13.505,"l":13.445,"n":869,"o":13.4608,"t":"2026-10-16T17:45:00Z","v":227183,"vw":13.464971},{"c":13.425,"h":13.47,"l":13.425,"n":918,"o":13.445,"t":"2026-10-16T18:00:00Z","v":220217,"vw":13.453975},{"c":13.425,"h":13.46,"l":13.415,"n":614,"o":13.43,"t":"2026-10-16T18:15:00Z","v":71301,"vw":13.434587},{"c":13.4188,"h":13.435,"l":13.405,"n":646,"o":13.43,"t":"2026-10-16T18:30:00Z","v":86871,"vw":13.420876},{"c":13.41,"h":13.42,"l":13.4,"n":532,"o":13.415,"t":"2026-10-16T18:45:00Z","v":52511,"vw":13.411683},{"c":13.405,"h":13.42,"l":13.385,"n":676,"o":13.41,"t":"2026-10-16T19:00:00Z","v":71633,"vw":13.401053},{"c":13.395,"h":13.415,"l":13.375,"n":872,"o":13.405,"t":"2026-10-16T19:15:00Z","v":118072,"vw":13.397997},{"c":13.42,"h":13.43,"l":13.38,"n":1204,"o":13.39,"t":"2026-10-16T19:30:00Z","v":226840,"vw":13.407236},{"c":13.425,"h":13.46,"l":13.39,"n":3374,"o":13.42,"t":"2026-10-16T19:45:00Z","v":579347,"vw":13.428994},{"c":13.42,"h":13.42,"l":13.42,"n":45,"o":13.42,"t":"2026-10-16T20:00:00Z","v":937860,"vw":13.42},{"c":13.44,"h":13.51,"l":13.44,"n":14,"o":13.51,"t":"2026-10-19T13:15:00Z","v":569,"vw":13.483236},{"c":13.445,"h":13.5,"l":13.3301,"n":293,"o":13.47,"t":"2026-10-19T13:30:00Z","v":76733,"vw":13.412681},{"c":13.455,"h":13.5152,"l":13.45,"n":563,"o":13.46,"t":"2026-10-19T13:45:00Z","v":77523,"vw":13.478742},{"c":13.44,"h":13.495,"l":13.395,"n":1160,"o":13.455,"t":"2026-10-19T14:00:00Z","v":109151,"vw":13.435398},{"c":13.475,"h":13.475,"l":13.45,"n":511,"o":13.45,"t":"2026-10-19T14:15:00Z","v":19226,"vw":13.467131},{"c":13.41,"h":13.495,"l":13.41,"n":593,"o":13.48,"t":"2026-10-19T14:30:00Z","v":30211,"vw":13.441303},{"c":13.465,"h":13.465,"l":13.415,"n":710,"o":13.415,"t":"2026-10-19T14:45:00Z","v":39688,"vw":13.435361},{"c":13.525,"h":13.525,"l":13.46,"n":771,"o":13.46,"t":"2026-10-19T15:00:00Z","v":57066,"vw":13.488821},{"c":13.515,"h":13.535,"l":13.5,"n":821,"o":13.525,"t":"2026-10-19T15:15:00Z","v":67071,"vw":13.519004},{"c":13.535,"h":13.545,"l":13.51,"n":688,"o":13.51,"t":"2026-10-19T15:30:00Z","v":74314,"vw":13.533894},{"c":13.4992,"h":13.54,"l":13.49,"n":672,"o":13.538,"t":"2026-10-19T15:45:00Z","v":51592,"vw":13.512255},{"c":13.51,"h":13.52,"l":13.465,"n":756,"o":13.495,"t":"2026-10-19T16:00:00Z","v":74444,"vw":13.484587},{"c":13.525,"h":13.54,"l":13.515,"n":626,"o":13.515,"t":"2026-10-19T16:15:00Z","v":43487,"vw":13.530565},{"c":13.51,"h":13.535,"l":13.475,"n":771,"o":13.53,"t":"2026-10-19T16:30:00Z","v":58759,"vw":13.505469},{"c":13.485,"h":13.515,"l":13.475,"n":739,"o":13.505,"t":"2026-10-19T16:45:00Z","v":48642,"vw":13.496814},{"c":13.48,"h":13.485,"l":13.46,"n":498,"o":13.485,"t":"2026-10-19T17:00:00Z","v":27237,"vw":13.469892},{"c":13.465,"h":13.4888,"l":13.465,"n":575,"o":13.48,"t":"2026-10-19T17:15:00Z","v":37473,"vw":13.481398},{"c":13.46,"h":13.475,"l":13.445,"n":610,"o":13.465,"t":"2026-10-19T17:30:00Z","v":61601,"vw":13.454948},{"c":13.48,"h":13.5,"l":13.445,"n":840,"o":13.455,"t":"2026-10-19T17:45:00Z","v":77276,"vw":13.470845},{"c":13.465,"h":13.49,"l":13.455,"n":649,"o":13.48,"t":"2026-10-19T18:00:00Z","v":46578,"vw":13.47409},{"c":13.445,"h":13.465,"l":13.44,"n":457,"o":13.465,"t":"2026-10-19T18:15:00Z","v":60328,"vw":13.457028},{"c":13.455,"h":13.47,"l":13.443,"n":565,"o":13.445,"t":"2026-10-19T18:30:00Z","v":66095,"vw":13.45293},{"c":13.455,"h":13.465,"l":13.44,"n":459,"o":13.45,"t":"2026-10-19T18:45:00Z","v":37359,"vw":13.451839},{"c":13.47,"h":13.48,"l":13.445,"n":585,"o":13.45,"t":"2026-10-19T19:00:00Z","v":52659,"vw":13.462455},{"c":13.45,"h":13.475,"l":13.45,"n":635,"o":13.465,"t":"2026-10-19T19:15:00Z","v":75769,"vw":13.466759},{"c":13.485,"h":13.485,"l":13.44,"n":1053,"o":13.455,"t":"2026-10-19T19:30:00Z","v":142452,"vw":13.464621},{"c":13.47,"h":13.49,"l":13.45,"n":2869,"o":13.49,"t":"2026-10-19T19:45:00Z","v":404754,"vw":13.465378},{"c":13.46,"h":13.46,"l":13.46,"n":41,"o":13.46,"t":"2026-10-19T20:00:00Z","v":809777,"vw":13.46},{"c":13.5842,"h":13.5842,"l":13.5842,"n":1,"o":13.5842,"t":"2026-10-19T21:45:00Z","v":200,"vw":13.5842},{"c":13.565,"h":13.6,"l":13.49,"n":506,"o":13.51,"t":"2026-10-20T13:30:00Z","v":39912,"vw":13.538907},{"c":13.59,"h":13.59,"l":13.545,"n":439,"o":13.58,"t":"2026-10-20T13:45:00Z","v":38570,"vw":13.565252},{"c":13.54,"h":13.585,"l":13.53,"n":848,"o":13.58,"t":"2026-10-20T14:00:00Z","v":64010,"vw":13.553177},{"c":13.565,"h":13.59,"l":13.465,"n":626,"o":13.55,"t":"2026-10-20T14:15:00Z","v":52264,"vw":13.513331},{"c":13.655,"h":13.66,"l":13.56,"n":594,"o":13.56,"t":"2026-10-20T14:30:00Z","v":40476,"vw":13.606814},{"c":13.695,"h":13.72,"l":13.64,"n":686,"o":13.65,"t":"2026-10-20T14:45:00Z","v":52090,"vw":13.677127},{"c":13.69,"h":13.72,"l":13.685,"n":736,"o":13.695,"t":"2026-10-20T15:00:00Z","v":69087,"vw":13.702749},{"c":13.685,"h":13.72,"l":13.68,"n":539,"o":13.695,"t":"2026-10-20T15:15:00Z","v":57842,"vw":13.695832},{"c":13.69,"h":13.695,"l":13.655,"n":606,"o":13.685,"t":"2026-10-20T15:30:00Z","v":44593,"vw":13.677751},{"c":13.68,"h":13.71,"l":13.68,"n":699,"o":13.695,"t":"2026-10-20T15:45:00Z","v":57723,"vw":13.694104},{"c":13.685,"h":13.695,"l":13.67,"n":574,"o":13.685,"t":"2026-10-20T16:00:00Z","v":72430,"vw":13.680859},{"c":13.7,"h":13.7,"l":13.655,"n":489,"o":13.685,"t":"2026-10-20T16:15:00Z","v":42553,"vw":13.670553},{"c":13.675,"h":13.7,"l":13.67,"n":543,"o":13.695,"t":"2026-10-20T16:30:00Z","v":48527,"vw":13.687396},{"c":13.695,"h":13.7,"l":13.66,"n":588,"o":13.675,"t":"2026-10-20T16:45:00Z","v":48238,"vw":13.67937},{"c":13.68,"h":13.705,"l":13.67,"n":723,"o":13.7,"t":"2026-10-20T17:00:00Z","v":48310,"vw":13.688234},{"c":13.705,"h":13.715,"l":13.67,"n":551,"o":13.675,"t":"2026-10-20T17:15:00Z","v":48291,"vw":13.696976},{"c":13.745,"h":13.755,"l":13.69,"n":848,"o":13.705,"t":"2026-10-20T17:30:00Z","v":71384,"vw":13.724405},{"c":13.745,"h":13.755,"l":13.73,"n":590,"o":13.745,"t":"2026-10-20T17:45:00Z","v":63644,"vw":13.741361},{"c":13.795,"h":13.81,"l":13.745,"n":971,"o":13.745,"t":"2026-10-20T18:00:00Z","v":176787,"vw":13.785735},{"c":13.795,"h":13.82,"l":13.78,"n":700,"o":13.795,"t":"2026-10-20T18:15:00Z","v":58916,"vw":13.795753},{"c":13.7905,"h":13.82,"l":13.79,"n":695,"o":13.795,"t":"2026-10-20T18:30:00Z","v":58722,"vw":13.80627},{"c":13.835,"h":13.835,"l":13.79,"n":733,"o":13.795,"t":"2026-10-20T18:45:00Z","v":76054,"vw":13.809234},{"c":13.835,"h":13.85,"l":13.815,"n":700,"o":13.835,"t":"2026-10-20T19:00:00Z","v":72888,"vw":13.831326},{"c":13.845,"h":13.85,"l":13.82,"n":852,"o":13.835,"t":"2026-10-20T19:15:00Z","v":77702,"vw":13.834032},{"c":13.86,"h":13.86,"l":13.82,"n":1195,"o":13.845,"t":"2026-10-20T19:30:00Z","v":178717,"vw":13.832461},{"c":13.79,"h":13.875,"l":13.79,"n":3122,"o":13.855,"t":"2026-10-20T19:45:00Z","v":402423,"vw":13.821665},{"c":13.79,"h":13.79,"l":13.79,"n":27,"o":13.79,"t":"2026-10-20T20:00:00Z","v":458911,"vw":13.79},{"c":14.0747,"h":14.0747,"l":14.0747,"n":2,"o":14.0747,"t":"2026-10-20T20:45:00Z","v":854,"vw":14.0747},{"c":13.82,"h":13.895,"l":13.79,"n":335,"o":13.86,"t":"2026-10-21T13:30:00Z","v":48981,"vw":13.826267},{"c":13.83,"h":13.86,"l":13.82,"n":326,"o":13.83,"t":"2026-10-21T13:45:00Z","v":28436,"vw":13.842592},{"c":13.87,"h":13.87,"l":13.77,"n":905,"o":13.82,"t":"2026-10-21T14:00:00Z","v":124897,"vw":13.796016},{"c":13.93,"h":13.94,"l":13.875,"n":527,"o":13.88,"t":"2026-10-21T14:15:00Z","v":41967,"vw":13.907347},{"c":14.035,"h":14.04,"l":13.93,"n":634,"o":13.93,"t":"2026-10-21T14:30:00Z","v":65212,"vw":14.001375},{"c":13.955,"h":14.045,"l":13.945,"n":1086,"o":14.04,"t":"2026-10-21T14:45:00Z","v":120196,"vw":13.975752},{"c":13.945,"h":13.955,"l":13.915,"n":695,"o":13.95,"t":"2026-10-21T15:00:00Z","v":69021,"vw":13.930358},{"c":13.955,"h":13.97,"l":13.935,"n":575,"o":13.94,"t":"2026-10-21T15:15:00Z","v":46569,"vw":13.948489},{"c":13.95,"h":13.98,"l":13.945,"n":804,"o":13.95,"t":"2026-10-21T15:30:00Z","v":85335,"vw":13.961283},{"c":13.975,"h":13.98,"l":13.935,"n":547,"o":13.945,"t":"2026-10-21T15:45:00Z","v":55150,"vw":13.958316},{"c":13.925,"h":13.97,"l":13.925,"n":614,"o":13.97,"t":"2026-10-21T16:00:00Z","v":53804,"vw":13.947034},{"c":13.95,"h":13.955,"l":13.93,"n":380,"o":13.93,"t":"2026-10-21T16:15:00Z","v":33718,"vw":13.942563},{"c":13.965,"h":13.965,"l":13.93,"n":764,"o":13.945,"t":"2026-10-21T16:30:00Z","v":90486,"vw":13.94673},{"c":13.965,"h":13.97,"l":13.95,"n":449,"o":13.965,"t":"2026-10-21T16:45:00Z","v":45775,"vw":13.961283},{"c":13.955,"h":13.965,"l":13.935,"n":516,"o":13.965,"t":"2026-10-21T17:00:00Z","v":41846,"vw":13.948964},{"c":13.97,"h":13.975,"l":13.95,"n":495,"o":13.955,"t":"2026-10-21T17:15:00Z","v":38661,"vw":13.962717},{"c":13.985,"h":13.985,"l":13.965,"n":582,"o":13.97,"t":"2026-10-21T17:30:00Z","v":56518,"vw":13.975398},{"c":14.005,"h":14.01,"l":13.985,"n":603,"o":13.9899,"t":"2026-10-21T17:45:00Z","v":63693,"vw":13.999488},{"c":14.04,"h":14.04,"l":14,"n":704,"o":14.005,"t":"2026-10-21T18:00:00Z","v":76593,"vw":14.022359},{"c":14.035,"h":14.045,"l":14.03,"n":875,"o":14.035,"t":"2026-10-21T18:15:00Z","v":90298,"vw":14.040428},{"c":14.035,"h":14.05,"l":14.03,"n":693,"o":14.035,"t":"2026-10-21T18:30:00Z","v":68790,"vw":14.041006},{"c":13.965,"h":14.035,"l":13.96,"n":845,"o":14.035,"t":"2026-10-21T18:45:00Z","v":89727,"vw":14.00386},{"c":13.88,"h":13.965,"l":13.88,"n":1250,"o":13.965,"t":"2026-10-21T19:00:00Z","v":185324,"vw":13.9147},{"c":13.96,"h":13.96,"l":13.88,"n":1196,"o":13.88,"t":"2026-10-21T19:15:00Z","v":177022,"vw":13.91259},{"c":13.955,"h":13.965,"l":13.925,"n":1355,"o":13.96,"t":"2026-10-21T19:30:00Z","v":185570,"vw":13.947106},{"c":13.93,"h":13.96,"l":13.91,"n":2927,"o":13.955,"t":"2026-10-21T19:45:00Z","v":435850,"vw":13.933018},{"c":13.935,"h":13.935,"l":13.935,"n":51,"o":13.935,"t":"2026-10-21T20:00:00Z","v":528753,"vw":13.935},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-21T22:00:00Z","v":300,"vw":13.94},{"c":13.9006,"h":13.9006,"l":13.9006,"n":1,"o":13.9006,"t":"2026-10-22T11:00:00Z","v":100,"vw":13.9006},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-22T12:00:00Z","v":150,"vw":13.96},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-22T12:30:00Z","v":1013,"vw":13.81},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-22T12:45:00Z","v":142,"vw":14},{"c":13.94,"h":13.99,"l":13.88,"n":574,"o":13.88,"t":"2026-10-22T13:30:00Z","v":84933,"vw":13.925706},{"c":13.955,"h":13.98,"l":13.885,"n":488,"o":13.95,"t":"2026-10-22T13:45:00Z","v":55377,"vw":13.927213},{"c":14.035,"h":14.04,"l":13.955,"n":806,"o":13.955,"t":"2026-10-22T14:00:00Z","v":83828,"vw":13.993423},{"c":13.975,"h":14.04,"l":13.975,"n":475,"o":14.04,"t":"2026-10-22T14:15:00Z","v":38642,"vw":14.013852},{"c":13.82,"h":13.98,"l":13.79,"n":1139,"o":13.98,"t":"2026-10-22T14:30:00Z","v":147671,"vw":13.87598},{"c":13.785,"h":13.825,"l":13.705,"n":1859,"o":13.82,"t":"2026-10-22T14:45:00Z","v":186248,"vw":13.771866},{"c":13.745,"h":13.8,"l":13.691,"n":1882,"o":13.785,"t":"2026-10-22T15:00:00Z","v":186860,"vw":13.743068},{"c":13.79,"h":13.82,"l":13.745,"n":979,"o":13.745,"t":"2026-10-22T15:15:00Z","v":96949,"vw":13.789054},{"c":13.805,"h":13.82,"l":13.76,"n":957,"o":13.785,"t":"2026-10-22T15:30:00Z","v":60591,"vw":13.78954},{"c":13.72,"h":13.815,"l":13.71,"n":750,"o":13.81,"t":"2026-10-22T15:45:00Z","v":52701,"vw":13.762111},{"c":13.82,"h":13.835,"l":13.73,"n":826,"o":13.73,"t":"2026-10-22T16:00:00Z","v":77110,"vw":13.806386},{"c":13.845,"h":13.875,"l":13.815,"n":1585,"o":13.83,"t":"2026-10-22T16:15:00Z","v":403411,"vw":13.844239},{"c":13.845,"h":13.855,"l":13.825,"n":792,"o":13.845,"t":"2026-10-22T16:30:00Z","v":59873,"vw":13.842109},{"c":13.8901,"h":13.905,"l":13.825,"n":769,"o":13.845,"t":"2026-10-22T16:45:00Z","v":61167,"vw":13.864739},{"c":13.89,"h":13.895,"l":13.845,"n":701,"o":13.89,"t":"2026-10-22T17:00:00Z","v":56264,"vw":13.86803},{"c":13.905,"h":13.92,"l":13.845,"n":1062,"o":13.885,"t":"2026-10-22T17:15:00Z","v":161180,"vw":13.88672},{"c":13.935,"h":13.95,"l":13.9,"n":710,"o":13.905,"t":"2026-10-22T17:30:00Z","v":75077,"vw":13.916969},{"c":13.92,"h":13.935,"l":13.88,"n":789,"o":13.935,"t":"2026-10-22T17:45:00Z","v":77100,"vw":13.905145},{"c":13.915,"h":13.94,"l":13.89,"n":833,"o":13.92,"t":"2026-10-22T18:00:00Z","v":92377,"vw":13.918947},{"c":13.915,"h":13.955,"l":13.905,"n":783,"o":13.915,"t":"2026-10-22T18:15:00Z","v":88245,"vw":13.927115},{"c":13.915,"h":13.94,"l":13.885,"n":812,"o":13.915,"t":"2026-10-22T18:30:00Z","v":77799,"vw":13.914553},{"c":13.935,"h":13.945,"l":13.915,"n":664,"o":13.92,"t":"2026-10-22T18:45:00Z","v":62818,"vw":13.929798},{"c":13.97,"h":13.97,"l":13.935,"n":970,"o":13.935,"t":"2026-10-22T19:00:00Z","v":111586,"vw":13.956043},{"c":13.945,"h":13.975,"l":13.93,"n":1422,"o":13.965,"t":"2026-10-22T19:15:00Z","v":153248,"vw":13.952115},{"c":13.95,"h":13.96,"l":13.925,"n":1676,"o":13.95,"t":"2026-10-22T19:30:00Z","v":185531,"vw":13.94495},{"c":13.885,"h":13.98,"l":13.88,"n":4917,"o":13.95,"t":"2026-10-22T19:45:00Z","v":832523,"vw":13.92605},{"c":13.885,"h":13.885,"l":13.885,"n":37,"o":13.885,"t":"2026-10-22T20:00:00Z","v":681927,"vw":13.885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.225,"strike":18.919572676094724,"iv":1.7044914243967364,"gamma":0.05622491688624619,"theta":-0.04298648638475423,"vega":0.014444126515752718,"rho":0.0028530454547181883,"breakevenPct":45.08154610079024},{"delta":0.4,"premium":1.1153959396773427,"strike":16.403959396773427,"iv":1.2424335756362888,"gamma":0.08530581591875362,"theta":-0.03275694356749302,"vega":0.01504388955364774,"rho":0.00347525752073715,"breakevenPct":26.17468733489933},{"delta":0.45,"premium":1.0593865664465998,"strike":14.846569879188001,"iv":0.9043930137535316,"gamma":0.11085507860361539,"theta":-0.024499831892782584,"vega":0.015264247924531231,"rho":0.00405733345657511,"breakevenPct":14.554961797872526},{"delta":0.5,"premium":1.3207501617389044,"strike":14.3713633422929,"iv":0.931915692215757,"gamma":0.10578114612009668,"theta":-0.024661874846856585,"vega":0.014947470297044145,"rho":0.004405187925226013,"breakevenPct":13.014861390218261},{"delta":0.55,"premium":1.5821137570312094,"strike":13.896156805397801,"iv":0.9594383706779822,"gamma":0.10070721363657796,"theta":-0.024823917800930587,"vega":0.014630692669557058,"rho":0.004753042393876916,"breakevenPct":11.474760982563993},{"delta":0.6,"premium":1.8434773523235135,"strike":13.420950268502702,"iv":0.9869610491402074,"gamma":0.09563328115305926,"theta":-0.024985960755004588,"vega":0.014313915042069972,"rho":0.005100896862527819,"breakevenPct":9.934660574909731},{"delta":0.65,"premium":2.1048409476158185,"strike":12.945743731607603,"iv":1.0144837276024328,"gamma":0.09055934866954055,"theta":-0.025148003709078586,"vega":0.013997137414582887,"rho":0.0054487513311787215,"breakevenPct":8.394560167255463},{"delta":0.7,"premium":2.387920489296636,"strike":12.452599388379205,"iv":1.0454135779816514,"gamma":0.0849941896024465,"theta":-0.025208990825688074,"vega":0.01360519877675841,"rho":0.0057795022541503776,"breakevenPct":6.881669986862376},{"delta":0.75,"premium":2.9995412844036697,"strike":11.688073394495413,"iv":1.1278906422018349,"gamma":0.07199724770642202,"theta":-0.02374110091743119,"vega":0.012076146788990825,"rho":0.0058514930828134255,"breakevenPct":5.78044421245288},{"delta":0.8,"premium":3.6111620795107036,"strike":10.923547400611621,"iv":1.2103677064220184,"gamma":0.059000305810397544,"theta":-0.02227321100917431,"vega":0.01054709480122324,"rho":0.005923483911476474,"breakevenPct":4.679218438043384},{"delta":0.85,"premium":4.222782874617736,"strike":10.15902140672783,"iv":1.2928447706422017,"gamma":0.046003363914373104,"theta":-0.020805321100917436,"vega":0.00901804281345566,"rho":0.005995474740139522,"breakevenPct":3.577992663633891},{"delta":0.9,"premium":6.096476176256423,"strike":8.217881452799569,"iv":1.8090067338127764,"gamma":0.02644478266800627,"theta":-0.021356715998892127,"vega":0.006794104233830397,"rho":0.005066245825016186,"breakevenPct":3.0922407566149945}],"put":[{"delta":0.1,"premium":1.225,"strike":6.194802366404235,"iv":3.968627493171141,"gamma":0.012100066064541237,"theta":-0.044545263789806076,"vega":0.006781245577935095,"rho":-0.0020795357029573893,"breakevenPct":64.20740103417907},{"delta":0.15,"premium":1.1381965393901265,"strike":8.46448289566526,"iv":2.667956039451434,"gamma":0.02437352113871763,"theta":-0.040111834114976166,"vega":0.00903536289100037,"rho":-0.0025681634877981353,"breakevenPct":47.235964304824385},{"delta":0.2,"premium":1.0229514728581983,"strike":10.255016365091093,"iv":1.830382772449796,"gamma":0.03995352156400063,"theta":-0.033542034221871256,"vega":0.010838796754926047,"rho":-0.003036116484894545,"breakevenPct":33.51051572032485},{"delta":0.25,"premium":1.1113105209813297,"strike":11.236783566459218,"iv":1.5815411280631637,"gamma":0.053987026433544374,"theta":-0.031810726307869616,"vega":0.01216074688856061,"rho":-0.0036648501718598834,"breakevenPct":27.076175401671662},{"delta":0.3,"premium":1.199669569104461,"strike":12.218550767827345,"iv":1.3326994836765311,"gamma":0.0680205313030881,"theta":-0.03007941839386798,"vega":0.013482697022195173,"rho":-0.004293583858825223,"breakevenPct":20.64183508301848},{"delta":0.35,"premium":1.2890224125199914,"strike":12.804868631047578,"iv":1.1937713105300058,"gamma":0.08023915882130644,"theta":-0.028064822653810682,"vega":0.014002849744638708,"rho":-0.004922129933981214,"breakevenPct":17.06268477833931},{"delta":0.4,"premium":1.378774650116859,"strike":13.232260238651708,"iv":1.0990160180558095,"gamma":0.09172840931439306,"theta":-0.025936376998951367,"vega":0.01420076988750559,"rho":-0.005550600610244119,"breakevenPct":14.631000442673024},{"delta":0.45,"premium":1.4685268877137263,"strike":13.659651846255839,"iv":1.0042607255816132,"gamma":0.10321765980747967,"theta":-0.023807931344092054,"vega":0.014398690030372474,"rho":-0.006179071286507023,"breakevenPct":12.199316107006744},{"delta":0.5,"premium":1.5582791253105939,"strike":14.08704345385997,"iv":0.9095054331074169,"gamma":0.11470691030056629,"theta":-0.02167948568923274,"vega":0.014596610173239356,"rho":-0.006807541962769927,"breakevenPct":9.767631771340461},{"delta":0.55,"premium":1.6480313629074614,"strike":14.514435061464102,"iv":0.8147501406332205,"gamma":0.1261961607936529,"theta":-0.019551040034373426,"vega":0.01479453031610624,"rho":-0.0074360126390328315,"breakevenPct":7.335947435674177},{"delta":0.6,"premium":1.7377836005043288,"strike":14.94182666906823,"iv":0.7199948481590244,"gamma":0.1376854112867395,"theta":-0.017422594379514114,"vega":0.014992450458973123,"rho":-0.008064483315295735,"breakevenPct":4.904263100007897},{"delta":0.65,"premium":2.4221978712863064,"strike":15.730649860093811,"iv":0.7866221405191839,"gamma":0.12254680748046795,"theta":-0.01773702088129207,"vega":0.0142246211317934,"rho":-0.009148698097591232,"breakevenPct":4.152308326917502},{"delta":0.7,"premium":3.2003059634056616,"strike":16.576419525440937,"iv":0.8786765666572411,"gamma":0.10321276948789249,"theta":-0.018436341683733717,"vega":0.013304630151012617,"rho":-0.010304719056274801,"breakevenPct":3.66500855574163},{"delta":0.75,"premium":3.9784140555250183,"strike":17.422189190788064,"iv":0.9707309927952985,"gamma":0.08387873149531697,"theta":-0.019135662486175365,"vega":0.012384639170231833,"rho":-0.011460740014958374,"breakevenPct":3.1777087845657572},{"delta":0.8,"premium":8.065023125907956,"strike":21.494921557048933,"iv":1.4576271896244886,"gamma":0.04947121799460473,"theta":-0.025182909087744464,"vega":0.0109176450873749,"rho":-0.015239391606064221,"breakevenPct":3.277649037515458}]},"raw":{"call":[{"delta":0.35,"premium":1.225,"strike":18.919572676094724,"iv":1.7044914243967364,"gamma":0.05622491688624619,"theta":-0.04298648638475423,"vega":0.014444126515752718,"rho":0.0028530454547181883,"breakevenPct":45.08154610079024},{"delta":0.4,"premium":1.1153959396773427,"strike":16.403959396773427,"iv":1.2424335756362888,"gamma":0.08530581591875362,"theta":-0.03275694356749302,"vega":0.01504388955364774,"rho":0.00347525752073715,"breakevenPct":26.17468733489933},{"delta":0.45,"premium":1.0593865664465998,"strike":14.846569879188001,"iv":0.9043930137535316,"gamma":0.11085507860361539,"theta":-0.024499831892782584,"vega":0.015264247924531231,"rho":0.00405733345657511,"breakevenPct":14.554961797872526},{"delta":0.5,"premium":1.3207501617389044,"strike":14.3713633422929,"iv":0.931915692215757,"gamma":0.10578114612009668,"theta":-0.024661874846856585,"vega":0.014947470297044145,"rho":0.004405187925226013,"breakevenPct":13.014861390218261},{"delta":0.55,"premium":1.5821137570312094,"strike":13.896156805397801,"iv":0.9594383706779822,"gamma":0.10070721363657796,"theta":-0.024823917800930587,"vega":0.014630692669557058,"rho":0.004753042393876916,"breakevenPct":11.474760982563993},{"delta":0.6,"premium":1.8434773523235135,"strike":13.420950268502702,"iv":0.9869610491402074,"gamma":0.09563328115305926,"theta":-0.024985960755004588,"vega":0.014313915042069972,"rho":0.005100896862527819,"breakevenPct":9.934660574909731},{"delta":0.65,"premium":2.1048409476158185,"strike":12.945743731607603,"iv":1.0144837276024328,"gamma":0.09055934866954055,"theta":-0.025148003709078586,"vega":0.013997137414582887,"rho":0.0054487513311787215,"breakevenPct":8.394560167255463},{"delta":0.7,"premium":2.387920489296636,"strike":12.452599388379205,"iv":1.0454135779816514,"gamma":0.0849941896024465,"theta":-0.025208990825688074,"vega":0.01360519877675841,"rho":0.0057795022541503776,"breakevenPct":6.881669986862376},{"delta":0.75,"premium":2.9995412844036697,"strike":11.688073394495413,"iv":1.1278906422018349,"gamma":0.07199724770642202,"theta":-0.02374110091743119,"vega":0.012076146788990825,"rho":0.0058514930828134255,"breakevenPct":5.78044421245288},{"delta":0.8,"premium":3.6111620795107036,"strike":10.923547400611621,"iv":1.2103677064220184,"gamma":0.059000305810397544,"theta":-0.02227321100917431,"vega":0.01054709480122324,"rho":0.005923483911476474,"breakevenPct":4.679218438043384},{"delta":0.85,"premium":4.222782874617736,"strike":10.15902140672783,"iv":1.2928447706422017,"gamma":0.046003363914373104,"theta":-0.020805321100917436,"vega":0.00901804281345566,"rho":0.005995474740139522,"breakevenPct":3.577992663633891},{"delta":0.9,"premium":6.096476176256423,"strike":8.217881452799569,"iv":1.8090067338127764,"gamma":0.02644478266800627,"theta":-0.021356715998892127,"vega":0.006794104233830397,"rho":0.005066245825016186,"breakevenPct":3.0922407566149945}],"put":[{"delta":0.1,"premium":1.225,"strike":6.194802366404235,"iv":3.968627493171141,"gamma":0.012100066064541237,"theta":-0.044545263789806076,"vega":0.006781245577935095,"rho":-0.0020795357029573893,"breakevenPct":64.20740103417907},{"delta":0.15,"premium":1.1381965393901265,"strike":8.46448289566526,"iv":2.667956039451434,"gamma":0.02437352113871763,"theta":-0.040111834114976166,"vega":0.00903536289100037,"rho":-0.0025681634877981353,"breakevenPct":47.235964304824385},{"delta":0.2,"premium":1.0229514728581983,"strike":10.255016365091093,"iv":1.830382772449796,"gamma":0.03995352156400063,"theta":-0.033542034221871256,"vega":0.010838796754926047,"rho":-0.003036116484894545,"breakevenPct":33.51051572032485},{"delta":0.25,"premium":1.1113105209813297,"strike":11.236783566459218,"iv":1.5815411280631637,"gamma":0.053987026433544374,"theta":-0.031810726307869616,"vega":0.01216074688856061,"rho":-0.0036648501718598834,"breakevenPct":27.076175401671662},{"delta":0.3,"premium":1.199669569104461,"strike":12.218550767827345,"iv":1.3326994836765311,"gamma":0.0680205313030881,"theta":-0.03007941839386798,"vega":0.013482697022195173,"rho":-0.004293583858825223,"breakevenPct":20.64183508301848},{"delta":0.35,"premium":1.2890224125199914,"strike":12.804868631047578,"iv":1.1937713105300058,"gamma":0.08023915882130644,"theta":-0.028064822653810682,"vega":0.014002849744638708,"rho":-0.004922129933981214,"breakevenPct":17.06268477833931},{"delta":0.4,"premium":1.378774650116859,"strike":13.232260238651708,"iv":1.0990160180558095,"gamma":0.09172840931439306,"theta":-0.025936376998951367,"vega":0.01420076988750559,"rho":-0.005550600610244119,"breakevenPct":14.631000442673024},{"delta":0.45,"premium":1.4685268877137263,"strike":13.659651846255839,"iv":1.0042607255816132,"gamma":0.10321765980747967,"theta":-0.023807931344092054,"vega":0.014398690030372474,"rho":-0.006179071286507023,"breakevenPct":12.199316107006744},{"delta":0.5,"premium":1.5582791253105939,"strike":14.08704345385997,"iv":0.9095054331074169,"gamma":0.11470691030056629,"theta":-0.02167948568923274,"vega":0.014596610173239356,"rho":-0.006807541962769927,"breakevenPct":9.767631771340461},{"delta":0.55,"premium":1.6480313629074614,"strike":14.514435061464102,"iv":0.8147501406332205,"gamma":0.1261961607936529,"theta":-0.019551040034373426,"vega":0.01479453031610624,"rho":-0.0074360126390328315,"breakevenPct":7.335947435674177},{"delta":0.6,"premium":1.7377836005043288,"strike":14.94182666906823,"iv":0.7199948481590244,"gamma":0.1376854112867395,"theta":-0.017422594379514114,"vega":0.014992450458973123,"rho":-0.008064483315295735,"breakevenPct":4.904263100007897},{"delta":0.65,"premium":2.4221978712863064,"strike":15.730649860093811,"iv":0.7866221405191839,"gamma":0.12254680748046795,"theta":-0.01773702088129207,"vega":0.0142246211317934,"rho":-0.009148698097591232,"breakevenPct":4.152308326917502},{"delta":0.7,"premium":3.2003059634056616,"strike":16.576419525440937,"iv":0.8786765666572411,"gamma":0.10321276948789249,"theta":-0.018436341683733717,"vega":0.013304630151012617,"rho":-0.010304719056274801,"breakevenPct":3.66500855574163},{"delta":0.75,"premium":3.9784140555250183,"strike":17.422189190788064,"iv":0.9707309927952985,"gamma":0.08387873149531697,"theta":-0.019135662486175365,"vega":0.012384639170231833,"rho":-0.011460740014958374,"breakevenPct":3.1777087845657572},{"delta":0.8,"premium":8.065023125907956,"strike":21.494921557048933,"iv":1.4576271896244886,"gamma":0.04947121799460473,"theta":-0.025182909087744464,"vega":0.0109176450873749,"rho":-0.015239391606064221,"breakevenPct":3.277649037515458}]}},"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"}}