{"symbol":"HOPE","url":"https://intraalpha.com/companies/HOPE","capturedAt":"2026-10-23T03:16:54.085Z","state":"ready","quote":{"symbol":"HOPE","last_price":14.05,"prev_close":13.66,"regular_close":14.05,"change":0.39,"change_pct":2.8551,"regular_change":0.39,"regular_change_pct":2.8551,"extended_change":0,"extended_change_pct":0,"bid":13.85,"ask":14.23,"bid_size":200,"ask_size":200,"volume":924039,"vwap":13.992735,"open":13.63,"high":14.095,"low":13.62,"close":14.05,"trade_count":10448,"last_trade_at":"2026-10-22T20:00:02.739044863Z","last_quote_at":"2026-10-22T20:02:41.798726403Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HOPE","fetched_at":"2026-10-23T03:16:53.693451+00:00","name":"Hope Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Hope Bancorp, Inc. is the bank holding company for Bank of Hope providing banking services for small and medium-sized businesses and individuals in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1744953000,"ebitda":null,"pe_ratio":13.26,"peg_ratio":1.238,"book_value":17.97,"dividend_per_share":0.56,"dividend_yield":0.0411,"eps":1.03,"revenue_ttm":534027000,"gross_profit_ttm":534027000,"profit_margin":0.239,"operating_margin_ttm":0.342,"return_on_assets_ttm":0.0068,"return_on_equity_ttm":0.0566,"quarterly_earnings_growth":0.353,"quarterly_revenue_growth":0.71,"analyst_target_price":15.5,"analyst_number":0,"beta":0.853,"fifty_two_week_high":14.59,"fifty_two_week_low":9.49,"fifty_day_ma":13.79,"two_hundred_day_ma":12.74,"shares_outstanding":127742000,"forward_pe":9.71,"price_to_sales":3.268,"price_to_book":0.757,"ev_to_revenue":4.125,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:53.693451+00:00"},"optionObservedAt":"2026-10-22T19:54:58.358Z","bars":[{"c":13.545,"h":13.56,"l":13.41,"n":166,"o":13.46,"t":"2026-10-16T13:30:00Z","v":39442,"vw":13.475368},{"c":13.61,"h":13.65,"l":13.56,"n":213,"o":13.56,"t":"2026-10-16T13:35:00Z","v":9687,"vw":13.614966},{"c":13.625,"h":13.64,"l":13.605,"n":169,"o":13.625,"t":"2026-10-16T13:40:00Z","v":6969,"vw":13.623156},{"c":13.635,"h":13.65,"l":13.625,"n":143,"o":13.63,"t":"2026-10-16T13:45:00Z","v":4886,"vw":13.63505},{"c":13.63,"h":13.645,"l":13.625,"n":169,"o":13.645,"t":"2026-10-16T13:50:00Z","v":5679,"vw":13.636858},{"c":13.6,"h":13.63,"l":13.6,"n":249,"o":13.62,"t":"2026-10-16T13:55:00Z","v":10684,"vw":13.618166},{"c":13.575,"h":13.615,"l":13.575,"n":182,"o":13.6,"t":"2026-10-16T14:00:00Z","v":8495,"vw":13.601193},{"c":13.62,"h":13.63,"l":13.58,"n":142,"o":13.58,"t":"2026-10-16T14:05:00Z","v":6700,"vw":13.611094},{"c":13.605,"h":13.625,"l":13.595,"n":132,"o":13.625,"t":"2026-10-16T14:10:00Z","v":6645,"vw":13.608813},{"c":13.65,"h":13.65,"l":13.605,"n":164,"o":13.605,"t":"2026-10-16T14:15:00Z","v":10080,"vw":13.62749},{"c":13.66,"h":13.685,"l":13.65,"n":179,"o":13.65,"t":"2026-10-16T14:20:00Z","v":9354,"vw":13.667755},{"c":13.675,"h":13.675,"l":13.65,"n":142,"o":13.665,"t":"2026-10-16T14:25:00Z","v":6725,"vw":13.659377},{"c":13.655,"h":13.675,"l":13.65,"n":135,"o":13.67,"t":"2026-10-16T14:30:00Z","v":10086,"vw":13.654015},{"c":13.645,"h":13.655,"l":13.645,"n":141,"o":13.65,"t":"2026-10-16T14:35:00Z","v":8644,"vw":13.649512},{"c":13.635,"h":13.645,"l":13.63,"n":136,"o":13.645,"t":"2026-10-16T14:40:00Z","v":6451,"vw":13.638976},{"c":13.625,"h":13.65,"l":13.62,"n":85,"o":13.64,"t":"2026-10-16T14:45:00Z","v":3521,"vw":13.636076},{"c":13.615,"h":13.63,"l":13.595,"n":201,"o":13.63,"t":"2026-10-16T14:50:00Z","v":12801,"vw":13.60813},{"c":13.61,"h":13.625,"l":13.605,"n":106,"o":13.62,"t":"2026-10-16T14:55:00Z","v":4459,"vw":13.616775},{"c":13.62,"h":13.635,"l":13.615,"n":113,"o":13.62,"t":"2026-10-16T15:00:00Z","v":7469,"vw":13.625142},{"c":13.63,"h":13.64,"l":13.625,"n":142,"o":13.625,"t":"2026-10-16T15:05:00Z","v":5039,"vw":13.632626},{"c":13.62,"h":13.63,"l":13.62,"n":63,"o":13.63,"t":"2026-10-16T15:10:00Z","v":2562,"vw":13.626471},{"c":13.615,"h":13.625,"l":13.615,"n":97,"o":13.625,"t":"2026-10-16T15:15:00Z","v":4752,"vw":13.62},{"c":13.595,"h":13.615,"l":13.59,"n":196,"o":13.615,"t":"2026-10-16T15:20:00Z","v":16895,"vw":13.600032},{"c":13.575,"h":13.59,"l":13.57,"n":68,"o":13.59,"t":"2026-10-16T15:25:00Z","v":3174,"vw":13.578194},{"c":13.5697,"h":13.585,"l":13.565,"n":111,"o":13.57,"t":"2026-10-16T15:30:00Z","v":4958,"vw":13.574904},{"c":13.56,"h":13.58,"l":13.56,"n":73,"o":13.57,"t":"2026-10-16T15:35:00Z","v":3341,"vw":13.564755},{"c":13.55,"h":13.56,"l":13.55,"n":45,"o":13.56,"t":"2026-10-16T15:40:00Z","v":1874,"vw":13.559167},{"c":13.525,"h":13.545,"l":13.525,"n":91,"o":13.545,"t":"2026-10-16T15:45:00Z","v":2871,"vw":13.533784},{"c":13.51,"h":13.525,"l":13.51,"n":114,"o":13.525,"t":"2026-10-16T15:50:00Z","v":5193,"vw":13.518427},{"c":13.51,"h":13.515,"l":13.51,"n":65,"o":13.51,"t":"2026-10-16T15:55:00Z","v":1704,"vw":13.513333},{"c":13.495,"h":13.51,"l":13.49,"n":80,"o":13.51,"t":"2026-10-16T16:00:00Z","v":3923,"vw":13.492789},{"c":13.475,"h":13.495,"l":13.475,"n":71,"o":13.49,"t":"2026-10-16T16:05:00Z","v":2683,"vw":13.489288},{"c":13.465,"h":13.475,"l":13.455,"n":69,"o":13.475,"t":"2026-10-16T16:10:00Z","v":3760,"vw":13.46557},{"c":13.45,"h":13.46,"l":13.445,"n":112,"o":13.46,"t":"2026-10-16T16:15:00Z","v":4336,"vw":13.450735},{"c":13.46,"h":13.46,"l":13.45,"n":49,"o":13.45,"t":"2026-10-16T16:20:00Z","v":1707,"vw":13.451964},{"c":13.46,"h":13.465,"l":13.46,"n":62,"o":13.46,"t":"2026-10-16T16:25:00Z","v":2993,"vw":13.460656},{"c":13.45,"h":13.46,"l":13.45,"n":103,"o":13.455,"t":"2026-10-16T16:30:00Z","v":3625,"vw":13.457485},{"c":13.45,"h":13.4588,"l":13.45,"n":51,"o":13.45,"t":"2026-10-16T16:35:00Z","v":11768,"vw":13.450186},{"c":13.46,"h":13.465,"l":13.455,"n":46,"o":13.455,"t":"2026-10-16T16:40:00Z","v":2156,"vw":13.46073},{"c":13.41,"h":13.46,"l":13.41,"n":109,"o":13.46,"t":"2026-10-16T16:45:00Z","v":15921,"vw":13.443961},{"c":13.42,"h":13.42,"l":13.41,"n":92,"o":13.41,"t":"2026-10-16T16:50:00Z","v":4292,"vw":13.413524},{"c":13.415,"h":13.425,"l":13.41,"n":36,"o":13.425,"t":"2026-10-16T16:55:00Z","v":1442,"vw":13.417777},{"c":13.405,"h":13.42,"l":13.405,"n":105,"o":13.42,"t":"2026-10-16T17:00:00Z","v":4692,"vw":13.412764},{"c":13.39,"h":13.41,"l":13.39,"n":137,"o":13.405,"t":"2026-10-16T17:05:00Z","v":9641,"vw":13.40193},{"c":13.385,"h":13.395,"l":13.385,"n":85,"o":13.395,"t":"2026-10-16T17:10:00Z","v":3527,"vw":13.390988},{"c":13.39,"h":13.395,"l":13.39,"n":90,"o":13.39,"t":"2026-10-16T17:15:00Z","v":4087,"vw":13.390878},{"c":13.41,"h":13.41,"l":13.39,"n":154,"o":13.4,"t":"2026-10-16T17:20:00Z","v":5507,"vw":13.401692},{"c":13.43,"h":13.445,"l":13.415,"n":151,"o":13.415,"t":"2026-10-16T17:25:00Z","v":25014,"vw":13.438712},{"c":13.415,"h":13.43,"l":13.41,"n":109,"o":13.43,"t":"2026-10-16T17:30:00Z","v":7256,"vw":13.418621},{"c":13.42,"h":13.435,"l":13.415,"n":112,"o":13.415,"t":"2026-10-16T17:35:00Z","v":5700,"vw":13.4255},{"c":13.43,"h":13.44,"l":13.42,"n":121,"o":13.4212,"t":"2026-10-16T17:40:00Z","v":6281,"vw":13.429785},{"c":13.42,"h":13.425,"l":13.41,"n":62,"o":13.425,"t":"2026-10-16T17:45:00Z","v":2446,"vw":13.4175},{"c":13.41,"h":13.42,"l":13.41,"n":82,"o":13.42,"t":"2026-10-16T17:50:00Z","v":4507,"vw":13.415167},{"c":13.4,"h":13.41,"l":13.395,"n":99,"o":13.4,"t":"2026-10-16T17:55:00Z","v":5282,"vw":13.400332},{"c":13.385,"h":13.405,"l":13.375,"n":122,"o":13.405,"t":"2026-10-16T18:00:00Z","v":7689,"vw":13.392556},{"c":13.39,"h":13.39,"l":13.385,"n":59,"o":13.3889,"t":"2026-10-16T18:05:00Z","v":2145,"vw":13.389212},{"c":13.4,"h":13.4,"l":13.4,"n":28,"o":13.4,"t":"2026-10-16T18:10:00Z","v":1129,"vw":13.4},{"c":13.395,"h":13.4,"l":13.395,"n":61,"o":13.4,"t":"2026-10-16T18:15:00Z","v":2737,"vw":13.39975},{"c":13.4,"h":13.4,"l":13.39,"n":50,"o":13.39,"t":"2026-10-16T18:20:00Z","v":2084,"vw":13.398983},{"c":13.395,"h":13.405,"l":13.395,"n":43,"o":13.405,"t":"2026-10-16T18:25:00Z","v":2005,"vw":13.399664},{"c":13.39,"h":13.395,"l":13.385,"n":121,"o":13.395,"t":"2026-10-16T18:30:00Z","v":5404,"vw":13.389712},{"c":13.415,"h":13.415,"l":13.385,"n":109,"o":13.39,"t":"2026-10-16T18:35:00Z","v":4128,"vw":13.397853},{"c":13.39,"h":13.415,"l":13.39,"n":145,"o":13.415,"t":"2026-10-16T18:40:00Z","v":14190,"vw":13.392092},{"c":13.4,"h":13.4,"l":13.4,"n":40,"o":13.4,"t":"2026-10-16T18:45:00Z","v":2534,"vw":13.4},{"c":13.39,"h":13.4,"l":13.39,"n":79,"o":13.4,"t":"2026-10-16T18:50:00Z","v":3640,"vw":13.391278},{"c":13.395,"h":13.395,"l":13.385,"n":110,"o":13.39,"t":"2026-10-16T18:55:00Z","v":5615,"vw":13.39019},{"c":13.39,"h":13.39,"l":13.385,"n":117,"o":13.39,"t":"2026-10-16T19:00:00Z","v":5460,"vw":13.389832},{"c":13.39,"h":13.39,"l":13.385,"n":119,"o":13.39,"t":"2026-10-16T19:05:00Z","v":5568,"vw":13.389363},{"c":13.385,"h":13.395,"l":13.385,"n":60,"o":13.395,"t":"2026-10-16T19:10:00Z","v":2337,"vw":13.390696},{"c":13.4,"h":13.4,"l":13.39,"n":79,"o":13.39,"t":"2026-10-16T19:15:00Z","v":3995,"vw":13.390384},{"c":13.4,"h":13.405,"l":13.4,"n":109,"o":13.4,"t":"2026-10-16T19:20:00Z","v":6224,"vw":13.400559},{"c":13.395,"h":13.3988,"l":13.39,"n":92,"o":13.39,"t":"2026-10-16T19:25:00Z","v":3606,"vw":13.394656},{"c":13.41,"h":13.41,"l":13.395,"n":271,"o":13.395,"t":"2026-10-16T19:30:00Z","v":13787,"vw":13.402142},{"c":13.4,"h":13.415,"l":13.4,"n":174,"o":13.415,"t":"2026-10-16T19:35:00Z","v":5634,"vw":13.4103},{"c":13.41,"h":13.41,"l":13.4,"n":156,"o":13.4,"t":"2026-10-16T19:40:00Z","v":7991,"vw":13.402053},{"c":13.425,"h":13.425,"l":13.41,"n":105,"o":13.415,"t":"2026-10-16T19:45:00Z","v":5552,"vw":13.41889},{"c":13.42,"h":13.445,"l":13.42,"n":538,"o":13.43,"t":"2026-10-16T19:50:00Z","v":45944,"vw":13.431309},{"c":13.42,"h":13.44,"l":13.41,"n":908,"o":13.42,"t":"2026-10-16T19:55:00Z","v":64404,"vw":13.430554},{"c":13.43,"h":13.43,"l":13.43,"n":19,"o":13.43,"t":"2026-10-16T20:00:00Z","v":229160,"vw":13.43},{"c":13.38,"h":13.415,"l":13.34,"n":86,"o":13.38,"t":"2026-10-19T13:30:00Z","v":24109,"vw":13.394018},{"c":13.37,"h":13.38,"l":13.36,"n":114,"o":13.37,"t":"2026-10-19T13:35:00Z","v":7580,"vw":13.371518},{"c":13.37,"h":13.39,"l":13.37,"n":117,"o":13.37,"t":"2026-10-19T13:40:00Z","v":7503,"vw":13.37714},{"c":13.38,"h":13.38,"l":13.354,"n":155,"o":13.37,"t":"2026-10-19T13:45:00Z","v":8215,"vw":13.363836},{"c":13.34,"h":13.38,"l":13.34,"n":94,"o":13.38,"t":"2026-10-19T13:50:00Z","v":6159,"vw":13.358829},{"c":13.35,"h":13.35,"l":13.32,"n":104,"o":13.335,"t":"2026-10-19T13:55:00Z","v":6473,"vw":13.331979},{"c":13.375,"h":13.38,"l":13.35,"n":145,"o":13.35,"t":"2026-10-19T14:00:00Z","v":10113,"vw":13.359674},{"c":13.38,"h":13.39,"l":13.365,"n":81,"o":13.375,"t":"2026-10-19T14:05:00Z","v":6204,"vw":13.379278},{"c":13.365,"h":13.385,"l":13.365,"n":85,"o":13.385,"t":"2026-10-19T14:10:00Z","v":3981,"vw":13.37245},{"c":13.38,"h":13.38,"l":13.365,"n":80,"o":13.365,"t":"2026-10-19T14:15:00Z","v":8686,"vw":13.373621},{"c":13.375,"h":13.395,"l":13.368,"n":112,"o":13.3711,"t":"2026-10-19T14:20:00Z","v":6309,"vw":13.377208},{"c":13.385,"h":13.385,"l":13.368,"n":123,"o":13.37,"t":"2026-10-19T14:25:00Z","v":5437,"vw":13.372973},{"c":13.39,"h":13.395,"l":13.385,"n":99,"o":13.385,"t":"2026-10-19T14:30:00Z","v":3738,"vw":13.390325},{"c":13.38,"h":13.385,"l":13.38,"n":18,"o":13.385,"t":"2026-10-19T14:35:00Z","v":539,"vw":13.382797},{"c":13.37,"h":13.37,"l":13.36,"n":96,"o":13.37,"t":"2026-10-19T14:40:00Z","v":3005,"vw":13.367124},{"c":13.37,"h":13.37,"l":13.36,"n":48,"o":13.36,"t":"2026-10-19T14:45:00Z","v":1331,"vw":13.365174},{"c":13.37,"h":13.375,"l":13.355,"n":183,"o":13.365,"t":"2026-10-19T14:50:00Z","v":7671,"vw":13.36936},{"c":13.38,"h":13.38,"l":13.365,"n":91,"o":13.37,"t":"2026-10-19T14:55:00Z","v":3744,"vw":13.37609},{"c":13.39,"h":13.39,"l":13.38,"n":60,"o":13.38,"t":"2026-10-19T15:00:00Z","v":1028,"vw":13.387963},{"c":13.39,"h":13.4,"l":13.39,"n":25,"o":13.4,"t":"2026-10-19T15:05:00Z","v":968,"vw":13.396657},{"c":13.445,"h":13.445,"l":13.4,"n":202,"o":13.4,"t":"2026-10-19T15:10:00Z","v":10948,"vw":13.428578},{"c":13.42,"h":13.4488,"l":13.42,"n":128,"o":13.4488,"t":"2026-10-19T15:15:00Z","v":6470,"vw":13.428802},{"c":13.43,"h":13.43,"l":13.42,"n":34,"o":13.42,"t":"2026-10-19T15:20:00Z","v":1137,"vw":13.427143},{"c":13.4,"h":13.43,"l":13.4,"n":88,"o":13.43,"t":"2026-10-19T15:25:00Z","v":4876,"vw":13.407645},{"c":13.41,"h":13.415,"l":13.41,"n":54,"o":13.41,"t":"2026-10-19T15:30:00Z","v":1422,"vw":13.410752},{"c":13.41,"h":13.41,"l":13.405,"n":69,"o":13.41,"t":"2026-10-19T15:35:00Z","v":2025,"vw":13.40754},{"c":13.415,"h":13.415,"l":13.41,"n":41,"o":13.41,"t":"2026-10-19T15:40:00Z","v":1146,"vw":13.411033},{"c":13.415,"h":13.415,"l":13.415,"n":39,"o":13.415,"t":"2026-10-19T15:45:00Z","v":1806,"vw":13.415},{"c":13.405,"h":13.41,"l":13.405,"n":49,"o":13.41,"t":"2026-10-19T15:50:00Z","v":2738,"vw":13.406079},{"c":13.41,"h":13.41,"l":13.4,"n":113,"o":13.4,"t":"2026-10-19T15:55:00Z","v":4283,"vw":13.403941},{"c":13.375,"h":13.41,"l":13.37,"n":66,"o":13.41,"t":"2026-10-19T16:00:00Z","v":3299,"vw":13.397489},{"c":13.38,"h":13.38,"l":13.38,"n":42,"o":13.38,"t":"2026-10-19T16:05:00Z","v":1707,"vw":13.38},{"c":13.375,"h":13.375,"l":13.375,"n":28,"o":13.375,"t":"2026-10-19T16:10:00Z","v":591,"vw":13.375},{"c":13.38,"h":13.38,"l":13.365,"n":99,"o":13.37,"t":"2026-10-19T16:15:00Z","v":4374,"vw":13.369533},{"c":13.38,"h":13.38,"l":13.38,"n":20,"o":13.38,"t":"2026-10-19T16:20:00Z","v":428,"vw":13.38},{"c":13.37,"h":13.37,"l":13.365,"n":77,"o":13.37,"t":"2026-10-19T16:25:00Z","v":3100,"vw":13.369568},{"c":13.365,"h":13.37,"l":13.36,"n":70,"o":13.37,"t":"2026-10-19T16:30:00Z","v":1992,"vw":13.363983},{"c":13.37,"h":13.37,"l":13.365,"n":58,"o":13.365,"t":"2026-10-19T16:35:00Z","v":1543,"vw":13.366495},{"c":13.365,"h":13.37,"l":13.365,"n":91,"o":13.37,"t":"2026-10-19T16:45:00Z","v":3454,"vw":13.366943},{"c":13.375,"h":13.375,"l":13.37,"n":49,"o":13.375,"t":"2026-10-19T16:50:00Z","v":969,"vw":13.374286},{"c":13.375,"h":13.375,"l":13.37,"n":31,"o":13.37,"t":"2026-10-19T16:55:00Z","v":2243,"vw":13.373705},{"c":13.36,"h":13.375,"l":13.36,"n":102,"o":13.375,"t":"2026-10-19T17:00:00Z","v":3388,"vw":13.367526},{"c":13.34,"h":13.3588,"l":13.34,"n":49,"o":13.35,"t":"2026-10-19T17:05:00Z","v":2602,"vw":13.348554},{"c":13.34,"h":13.34,"l":13.34,"n":41,"o":13.34,"t":"2026-10-19T17:10:00Z","v":1865,"vw":13.34},{"c":13.35,"h":13.35,"l":13.345,"n":49,"o":13.345,"t":"2026-10-19T17:15:00Z","v":2063,"vw":13.34873},{"c":13.35,"h":13.36,"l":13.35,"n":36,"o":13.36,"t":"2026-10-19T17:20:00Z","v":577,"vw":13.355098},{"c":13.355,"h":13.355,"l":13.35,"n":70,"o":13.355,"t":"2026-10-19T17:25:00Z","v":1539,"vw":13.353705},{"c":13.355,"h":13.365,"l":13.355,"n":124,"o":13.36,"t":"2026-10-19T17:30:00Z","v":6046,"vw":13.36026},{"c":13.36,"h":13.36,"l":13.35,"n":82,"o":13.355,"t":"2026-10-19T17:35:00Z","v":4258,"vw":13.35685},{"c":13.375,"h":13.375,"l":13.36,"n":82,"o":13.36,"t":"2026-10-19T17:40:00Z","v":3882,"vw":13.370467},{"c":13.36,"h":13.365,"l":13.36,"n":14,"o":13.365,"t":"2026-10-19T17:45:00Z","v":580,"vw":13.36375},{"c":13.37,"h":13.37,"l":13.365,"n":135,"o":13.365,"t":"2026-10-19T17:50:00Z","v":6417,"vw":13.369892},{"c":13.3612,"h":13.37,"l":13.36,"n":86,"o":13.37,"t":"2026-10-19T17:55:00Z","v":8232,"vw":13.364994},{"c":13.365,"h":13.37,"l":13.365,"n":71,"o":13.365,"t":"2026-10-19T18:00:00Z","v":3201,"vw":13.365443},{"c":13.36,"h":13.365,"l":13.36,"n":35,"o":13.365,"t":"2026-10-19T18:05:00Z","v":1803,"vw":13.360704},{"c":13.365,"h":13.37,"l":13.365,"n":68,"o":13.365,"t":"2026-10-19T18:10:00Z","v":3035,"vw":13.367265},{"c":13.365,"h":13.365,"l":13.36,"n":58,"o":13.365,"t":"2026-10-19T18:15:00Z","v":3244,"vw":13.364789},{"c":13.37,"h":13.375,"l":13.37,"n":95,"o":13.37,"t":"2026-10-19T18:20:00Z","v":3409,"vw":13.370203},{"c":13.36,"h":13.37,"l":13.355,"n":103,"o":13.37,"t":"2026-10-19T18:25:00Z","v":4825,"vw":13.362618},{"c":13.355,"h":13.36,"l":13.34,"n":128,"o":13.36,"t":"2026-10-19T18:30:00Z","v":6152,"vw":13.352202},{"c":13.35,"h":13.355,"l":13.35,"n":62,"o":13.35,"t":"2026-10-19T18:35:00Z","v":2736,"vw":13.352072},{"c":13.345,"h":13.35,"l":13.345,"n":40,"o":13.35,"t":"2026-10-19T18:40:00Z","v":2622,"vw":13.346398},{"c":13.35,"h":13.35,"l":13.34,"n":88,"o":13.34,"t":"2026-10-19T18:45:00Z","v":3609,"vw":13.34947},{"c":13.335,"h":13.345,"l":13.335,"n":37,"o":13.34,"t":"2026-10-19T18:50:00Z","v":2496,"vw":13.341224},{"c":13.345,"h":13.345,"l":13.34,"n":65,"o":13.34,"t":"2026-10-19T18:55:00Z","v":4976,"vw":13.34374},{"c":13.345,"h":13.345,"l":13.3412,"n":52,"o":13.345,"t":"2026-10-19T19:00:00Z","v":2013,"vw":13.344457},{"c":13.335,"h":13.345,"l":13.335,"n":118,"o":13.345,"t":"2026-10-19T19:05:00Z","v":7583,"vw":13.339639},{"c":13.33,"h":13.33,"l":13.32,"n":83,"o":13.33,"t":"2026-10-19T19:10:00Z","v":4173,"vw":13.328378},{"c":13.335,"h":13.335,"l":13.33,"n":58,"o":13.33,"t":"2026-10-19T19:15:00Z","v":6967,"vw":13.33491},{"c":13.33,"h":13.345,"l":13.33,"n":225,"o":13.335,"t":"2026-10-19T19:20:00Z","v":15079,"vw":13.336301},{"c":13.33,"h":13.33,"l":13.33,"n":43,"o":13.33,"t":"2026-10-19T19:25:00Z","v":1515,"vw":13.33},{"c":13.325,"h":13.3299,"l":13.32,"n":81,"o":13.325,"t":"2026-10-19T19:30:00Z","v":4294,"vw":13.323072},{"c":13.315,"h":13.3288,"l":13.315,"n":79,"o":13.3288,"t":"2026-10-19T19:35:00Z","v":2293,"vw":13.321034},{"c":13.315,"h":13.315,"l":13.31,"n":95,"o":13.315,"t":"2026-10-19T19:40:00Z","v":4107,"vw":13.312932},{"c":13.3,"h":13.32,"l":13.3,"n":158,"o":13.318,"t":"2026-10-19T19:45:00Z","v":7682,"vw":13.313702},{"c":13.335,"h":13.335,"l":13.3,"n":326,"o":13.305,"t":"2026-10-19T19:50:00Z","v":31544,"vw":13.310897},{"c":13.34,"h":13.355,"l":13.33,"n":745,"o":13.34,"t":"2026-10-19T19:55:00Z","v":55977,"vw":13.341397},{"c":13.34,"h":13.34,"l":13.34,"n":24,"o":13.34,"t":"2026-10-19T20:00:00Z","v":211437,"vw":13.34},{"c":13.51,"h":13.52,"l":13.36,"n":114,"o":13.36,"t":"2026-10-20T13:30:00Z","v":13751,"vw":13.401151},{"c":13.61,"h":13.61,"l":13.5,"n":182,"o":13.5,"t":"2026-10-20T13:35:00Z","v":9005,"vw":13.5578},{"c":13.6,"h":13.62,"l":13.59,"n":121,"o":13.61,"t":"2026-10-20T13:40:00Z","v":7267,"vw":13.606902},{"c":13.595,"h":13.62,"l":13.585,"n":209,"o":13.6,"t":"2026-10-20T13:45:00Z","v":14397,"vw":13.597541},{"c":13.62,"h":13.625,"l":13.595,"n":155,"o":13.6,"t":"2026-10-20T13:50:00Z","v":8931,"vw":13.609696},{"c":13.62,"h":13.65,"l":13.605,"n":96,"o":13.63,"t":"2026-10-20T13:55:00Z","v":5815,"vw":13.630336},{"c":13.565,"h":13.625,"l":13.565,"n":199,"o":13.61,"t":"2026-10-20T14:00:00Z","v":9212,"vw":13.601678},{"c":13.59,"h":13.5918,"l":13.555,"n":134,"o":13.565,"t":"2026-10-20T14:05:00Z","v":7665,"vw":13.570875},{"c":13.59,"h":13.6,"l":13.5799,"n":102,"o":13.59,"t":"2026-10-20T14:10:00Z","v":5498,"vw":13.584254},{"c":13.595,"h":13.6,"l":13.58,"n":130,"o":13.59,"t":"2026-10-20T14:15:00Z","v":6112,"vw":13.585643},{"c":13.675,"h":13.68,"l":13.595,"n":172,"o":13.595,"t":"2026-10-20T14:20:00Z","v":10557,"vw":13.64868},{"c":13.685,"h":13.695,"l":13.68,"n":112,"o":13.695,"t":"2026-10-20T14:25:00Z","v":4171,"vw":13.687431},{"c":13.66,"h":13.695,"l":13.66,"n":162,"o":13.69,"t":"2026-10-20T14:30:00Z","v":6990,"vw":13.683263},{"c":13.66,"h":13.665,"l":13.645,"n":141,"o":13.66,"t":"2026-10-20T14:35:00Z","v":5685,"vw":13.657613},{"c":13.685,"h":13.69,"l":13.65,"n":111,"o":13.655,"t":"2026-10-20T14:40:00Z","v":8293,"vw":13.663866},{"c":13.685,"h":13.695,"l":13.68,"n":151,"o":13.68,"t":"2026-10-20T14:45:00Z","v":5660,"vw":13.688419},{"c":13.7099,"h":13.71,"l":13.69,"n":158,"o":13.69,"t":"2026-10-20T14:50:00Z","v":6205,"vw":13.697903},{"c":13.67,"h":13.705,"l":13.67,"n":141,"o":13.705,"t":"2026-10-20T14:55:00Z","v":6612,"vw":13.688875},{"c":13.64,"h":13.68,"l":13.64,"n":170,"o":13.68,"t":"2026-10-20T15:00:00Z","v":8315,"vw":13.667239},{"c":13.63,"h":13.65,"l":13.62,"n":144,"o":13.65,"t":"2026-10-20T15:05:00Z","v":5874,"vw":13.636036},{"c":13.62,"h":13.635,"l":13.605,"n":227,"o":13.63,"t":"2026-10-20T15:10:00Z","v":12821,"vw":13.616685},{"c":13.62,"h":13.64,"l":13.61,"n":119,"o":13.615,"t":"2026-10-20T15:15:00Z","v":5365,"vw":13.622806},{"c":13.62,"h":13.63,"l":13.615,"n":172,"o":13.615,"t":"2026-10-20T15:20:00Z","v":6280,"vw":13.621867},{"c":13.6,"h":13.615,"l":13.6,"n":80,"o":13.615,"t":"2026-10-20T15:25:00Z","v":2664,"vw":13.607741},{"c":13.58,"h":13.595,"l":13.58,"n":66,"o":13.595,"t":"2026-10-20T15:30:00Z","v":3166,"vw":13.589602},{"c":13.61,"h":13.61,"l":13.58,"n":103,"o":13.58,"t":"2026-10-20T15:35:00Z","v":3303,"vw":13.59815},{"c":13.635,"h":13.635,"l":13.61,"n":83,"o":13.61,"t":"2026-10-20T15:40:00Z","v":2867,"vw":13.621569},{"c":13.61,"h":13.63,"l":13.6,"n":58,"o":13.63,"t":"2026-10-20T15:45:00Z","v":2135,"vw":13.614783},{"c":13.625,"h":13.625,"l":13.605,"n":130,"o":13.605,"t":"2026-10-20T15:50:00Z","v":11818,"vw":13.61835},{"c":13.595,"h":13.62,"l":13.59,"n":150,"o":13.62,"t":"2026-10-20T15:55:00Z","v":4165,"vw":13.6005},{"c":13.575,"h":13.595,"l":13.575,"n":101,"o":13.595,"t":"2026-10-20T16:00:00Z","v":3607,"vw":13.581032},{"c":13.59,"h":13.595,"l":13.58,"n":128,"o":13.58,"t":"2026-10-20T16:05:00Z","v":4677,"vw":13.586475},{"c":13.565,"h":13.585,"l":13.565,"n":129,"o":13.585,"t":"2026-10-20T16:10:00Z","v":5909,"vw":13.579343},{"c":13.53,"h":13.565,"l":13.53,"n":205,"o":13.565,"t":"2026-10-20T16:15:00Z","v":9374,"vw":13.549884},{"c":13.535,"h":13.555,"l":13.535,"n":142,"o":13.54,"t":"2026-10-20T16:20:00Z","v":5507,"vw":13.543794},{"c":13.54,"h":13.54,"l":13.535,"n":54,"o":13.535,"t":"2026-10-20T16:25:00Z","v":1595,"vw":13.538197},{"c":13.5413,"h":13.555,"l":13.5413,"n":95,"o":13.55,"t":"2026-10-20T16:30:00Z","v":3110,"vw":13.549703},{"c":13.55,"h":13.555,"l":13.545,"n":81,"o":13.55,"t":"2026-10-20T16:35:00Z","v":3496,"vw":13.549755},{"c":13.545,"h":13.55,"l":13.545,"n":55,"o":13.55,"t":"2026-10-20T16:40:00Z","v":1778,"vw":13.545841},{"c":13.5601,"h":13.565,"l":13.55,"n":117,"o":13.55,"t":"2026-10-20T16:45:00Z","v":6667,"vw":13.558192},{"c":13.545,"h":13.565,"l":13.545,"n":154,"o":13.565,"t":"2026-10-20T16:50:00Z","v":7832,"vw":13.562332},{"c":13.545,"h":13.545,"l":13.545,"n":44,"o":13.545,"t":"2026-10-20T16:55:00Z","v":877,"vw":13.545},{"c":13.54,"h":13.55,"l":13.54,"n":78,"o":13.55,"t":"2026-10-20T17:00:00Z","v":2736,"vw":13.545},{"c":13.555,"h":13.555,"l":13.545,"n":79,"o":13.545,"t":"2026-10-20T17:05:00Z","v":3847,"vw":13.547872},{"c":13.555,"h":13.555,"l":13.55,"n":52,"o":13.555,"t":"2026-10-20T17:10:00Z","v":1930,"vw":13.554055},{"c":13.55,"h":13.55,"l":13.55,"n":46,"o":13.55,"t":"2026-10-20T17:15:00Z","v":1370,"vw":13.55},{"c":13.56,"h":13.56,"l":13.55,"n":56,"o":13.55,"t":"2026-10-20T17:20:00Z","v":1931,"vw":13.550845},{"c":13.555,"h":13.56,"l":13.5512,"n":113,"o":13.5573,"t":"2026-10-20T17:25:00Z","v":4302,"vw":13.556905},{"c":13.555,"h":13.56,"l":13.555,"n":98,"o":13.555,"t":"2026-10-20T17:30:00Z","v":8640,"vw":13.555062},{"c":13.565,"h":13.565,"l":13.55,"n":198,"o":13.555,"t":"2026-10-20T17:35:00Z","v":15233,"vw":13.556885},{"c":13.565,"h":13.565,"l":13.565,"n":22,"o":13.565,"t":"2026-10-20T17:40:00Z","v":620,"vw":13.565},{"c":13.565,"h":13.565,"l":13.56,"n":137,"o":13.565,"t":"2026-10-20T17:45:00Z","v":12284,"vw":13.564956},{"c":13.575,"h":13.575,"l":13.565,"n":117,"o":13.565,"t":"2026-10-20T17:50:00Z","v":6866,"vw":13.567935},{"c":13.555,"h":13.57,"l":13.555,"n":132,"o":13.57,"t":"2026-10-20T17:55:00Z","v":6928,"vw":13.565571},{"c":13.575,"h":13.575,"l":13.56,"n":110,"o":13.56,"t":"2026-10-20T18:00:00Z","v":3285,"vw":13.564353},{"c":13.57,"h":13.575,"l":13.565,"n":78,"o":13.575,"t":"2026-10-20T18:05:00Z","v":3476,"vw":13.569797},{"c":13.56,"h":13.57,"l":13.56,"n":92,"o":13.57,"t":"2026-10-20T18:10:00Z","v":3629,"vw":13.568103},{"c":13.55,"h":13.56,"l":13.55,"n":137,"o":13.56,"t":"2026-10-20T18:15:00Z","v":4056,"vw":13.554245},{"c":13.54,"h":13.54,"l":13.54,"n":81,"o":13.54,"t":"2026-10-20T18:20:00Z","v":2562,"vw":13.54},{"c":13.55,"h":13.55,"l":13.53,"n":60,"o":13.535,"t":"2026-10-20T18:25:00Z","v":2529,"vw":13.539265},{"c":13.555,"h":13.555,"l":13.55,"n":78,"o":13.55,"t":"2026-10-20T18:30:00Z","v":2255,"vw":13.551064},{"c":13.555,"h":13.555,"l":13.55,"n":55,"o":13.55,"t":"2026-10-20T18:35:00Z","v":2045,"vw":13.553889},{"c":13.545,"h":13.555,"l":13.545,"n":108,"o":13.555,"t":"2026-10-20T18:40:00Z","v":3670,"vw":13.551882},{"c":13.56,"h":13.56,"l":13.5413,"n":79,"o":13.5413,"t":"2026-10-20T18:45:00Z","v":5804,"vw":13.557091},{"c":13.56,"h":13.56,"l":13.555,"n":84,"o":13.56,"t":"2026-10-20T18:50:00Z","v":4616,"vw":13.559646},{"c":13.56,"h":13.56,"l":13.55,"n":104,"o":13.56,"t":"2026-10-20T18:55:00Z","v":3968,"vw":13.556927},{"c":13.565,"h":13.5788,"l":13.5558,"n":231,"o":13.56,"t":"2026-10-20T19:00:00Z","v":21887,"vw":13.568447},{"c":13.555,"h":13.565,"l":13.555,"n":126,"o":13.565,"t":"2026-10-20T19:05:00Z","v":7260,"vw":13.561374},{"c":13.565,"h":13.565,"l":13.555,"n":124,"o":13.555,"t":"2026-10-20T19:10:00Z","v":8793,"vw":13.556172},{"c":13.58,"h":13.58,"l":13.565,"n":126,"o":13.565,"t":"2026-10-20T19:15:00Z","v":10767,"vw":13.56903},{"c":13.575,"h":13.585,"l":13.575,"n":143,"o":13.575,"t":"2026-10-20T19:20:00Z","v":8165,"vw":13.578208},{"c":13.595,"h":13.595,"l":13.575,"n":147,"o":13.575,"t":"2026-10-20T19:25:00Z","v":7664,"vw":13.583692},{"c":13.58,"h":13.595,"l":13.575,"n":189,"o":13.595,"t":"2026-10-20T19:30:00Z","v":9205,"vw":13.587488},{"c":13.565,"h":13.575,"l":13.56,"n":126,"o":13.571,"t":"2026-10-20T19:35:00Z","v":5381,"vw":13.567224},{"c":13.595,"h":13.595,"l":13.565,"n":205,"o":13.565,"t":"2026-10-20T19:40:00Z","v":12856,"vw":13.580977},{"c":13.6,"h":13.62,"l":13.59,"n":927,"o":13.595,"t":"2026-10-20T19:45:00Z","v":101546,"vw":13.605608},{"c":13.605,"h":13.61,"l":13.58,"n":1068,"o":13.6,"t":"2026-10-20T19:50:00Z","v":117194,"vw":13.600163},{"c":13.61,"h":13.645,"l":13.61,"n":1023,"o":13.61,"t":"2026-10-20T19:55:00Z","v":85973,"vw":13.626487},{"c":13.62,"h":13.62,"l":13.62,"n":22,"o":13.62,"t":"2026-10-20T20:00:00Z","v":232787,"vw":13.62},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-21T10:45:00Z","v":395,"vw":13.59},{"c":13.62,"h":13.67,"l":13.59,"n":92,"o":13.66,"t":"2026-10-21T13:30:00Z","v":16158,"vw":13.646066},{"c":13.6,"h":13.66,"l":13.6,"n":83,"o":13.62,"t":"2026-10-21T13:35:00Z","v":6094,"vw":13.635},{"c":13.605,"h":13.605,"l":13.57,"n":123,"o":13.6,"t":"2026-10-21T13:40:00Z","v":5951,"vw":13.586665},{"c":13.635,"h":13.67,"l":13.605,"n":138,"o":13.605,"t":"2026-10-21T13:45:00Z","v":8587,"vw":13.636627},{"c":13.64,"h":13.64,"l":13.61,"n":76,"o":13.63,"t":"2026-10-21T13:50:00Z","v":2746,"vw":13.626968},{"c":13.61,"h":13.64,"l":13.605,"n":49,"o":13.64,"t":"2026-10-21T13:55:00Z","v":7457,"vw":13.608835},{"c":13.575,"h":13.6,"l":13.575,"n":67,"o":13.6,"t":"2026-10-21T14:00:00Z","v":2491,"vw":13.5881},{"c":13.53,"h":13.57,"l":13.53,"n":65,"o":13.57,"t":"2026-10-21T14:05:00Z","v":2872,"vw":13.557862},{"c":13.535,"h":13.555,"l":13.535,"n":133,"o":13.54,"t":"2026-10-21T14:10:00Z","v":7744,"vw":13.544073},{"c":13.545,"h":13.565,"l":13.54,"n":86,"o":13.54,"t":"2026-10-21T14:15:00Z","v":4483,"vw":13.554093},{"c":13.565,"h":13.565,"l":13.54,"n":83,"o":13.545,"t":"2026-10-21T14:20:00Z","v":3580,"vw":13.549749},{"c":13.575,"h":13.575,"l":13.55,"n":129,"o":13.56,"t":"2026-10-21T14:25:00Z","v":7281,"vw":13.562896},{"c":13.57,"h":13.585,"l":13.56,"n":115,"o":13.58,"t":"2026-10-21T14:30:00Z","v":7389,"vw":13.57368},{"c":13.585,"h":13.59,"l":13.57,"n":52,"o":13.57,"t":"2026-10-21T14:35:00Z","v":2968,"vw":13.581277},{"c":13.58,"h":13.585,"l":13.57,"n":67,"o":13.585,"t":"2026-10-21T14:40:00Z","v":6871,"vw":13.583731},{"c":13.595,"h":13.595,"l":13.59,"n":31,"o":13.59,"t":"2026-10-21T14:45:00Z","v":1116,"vw":13.590833},{"c":13.585,"h":13.595,"l":13.585,"n":44,"o":13.595,"t":"2026-10-21T14:50:00Z","v":1738,"vw":13.590051},{"c":13.57,"h":13.5801,"l":13.57,"n":76,"o":13.58,"t":"2026-10-21T14:55:00Z","v":3775,"vw":13.575814},{"c":13.5601,"h":13.57,"l":13.56,"n":53,"o":13.56,"t":"2026-10-21T15:00:00Z","v":3609,"vw":13.561091},{"c":13.555,"h":13.565,"l":13.555,"n":43,"o":13.56,"t":"2026-10-21T15:05:00Z","v":2722,"vw":13.559504},{"c":13.56,"h":13.565,"l":13.56,"n":55,"o":13.56,"t":"2026-10-21T15:10:00Z","v":2089,"vw":13.561123},{"c":13.57,"h":13.57,"l":13.555,"n":49,"o":13.555,"t":"2026-10-21T15:15:00Z","v":1762,"vw":13.562083},{"c":13.57,"h":13.575,"l":13.57,"n":48,"o":13.575,"t":"2026-10-21T15:20:00Z","v":2431,"vw":13.570251},{"c":13.59,"h":13.59,"l":13.56,"n":122,"o":13.56,"t":"2026-10-21T15:25:00Z","v":6220,"vw":13.575452},{"c":13.599,"h":13.605,"l":13.59,"n":67,"o":13.59,"t":"2026-10-21T15:30:00Z","v":4470,"vw":13.597476},{"c":13.595,"h":13.6,"l":13.59,"n":101,"o":13.595,"t":"2026-10-21T15:35:00Z","v":15479,"vw":13.596581},{"c":13.595,"h":13.595,"l":13.595,"n":32,"o":13.595,"t":"2026-10-21T15:40:00Z","v":1110,"vw":13.595},{"c":13.585,"h":13.595,"l":13.58,"n":67,"o":13.595,"t":"2026-10-21T15:45:00Z","v":3849,"vw":13.588303},{"c":13.59,"h":13.595,"l":13.585,"n":98,"o":13.585,"t":"2026-10-21T15:50:00Z","v":5503,"vw":13.589694},{"c":13.59,"h":13.59,"l":13.585,"n":19,"o":13.585,"t":"2026-10-21T15:55:00Z","v":477,"vw":13.587016},{"c":13.575,"h":13.58,"l":13.575,"n":89,"o":13.58,"t":"2026-10-21T16:00:00Z","v":3820,"vw":13.57903},{"c":13.57,"h":13.575,"l":13.565,"n":73,"o":13.575,"t":"2026-10-21T16:05:00Z","v":3501,"vw":13.568878},{"c":13.575,"h":13.575,"l":13.565,"n":72,"o":13.57,"t":"2026-10-21T16:10:00Z","v":3232,"vw":13.570316},{"c":13.585,"h":13.585,"l":13.575,"n":51,"o":13.575,"t":"2026-10-21T16:15:00Z","v":2897,"vw":13.579757},{"c":13.575,"h":13.58,"l":13.575,"n":65,"o":13.58,"t":"2026-10-21T16:20:00Z","v":3438,"vw":13.579256},{"c":13.595,"h":13.595,"l":13.59,"n":38,"o":13.59,"t":"2026-10-21T16:25:00Z","v":2412,"vw":13.590481},{"c":13.6,"h":13.6,"l":13.6,"n":22,"o":13.6,"t":"2026-10-21T16:30:00Z","v":1393,"vw":13.6},{"c":13.635,"h":13.635,"l":13.6,"n":150,"o":13.605,"t":"2026-10-21T16:35:00Z","v":8170,"vw":13.607904},{"c":13.625,"h":13.63,"l":13.62,"n":74,"o":13.63,"t":"2026-10-21T16:40:00Z","v":3883,"vw":13.621853},{"c":13.605,"h":13.62,"l":13.6,"n":60,"o":13.62,"t":"2026-10-21T16:45:00Z","v":2758,"vw":13.609676},{"c":13.61,"h":13.61,"l":13.605,"n":54,"o":13.605,"t":"2026-10-21T16:50:00Z","v":1430,"vw":13.606995},{"c":13.63,"h":13.63,"l":13.62,"n":97,"o":13.62,"t":"2026-10-21T17:00:00Z","v":4636,"vw":13.623036},{"c":13.635,"h":13.635,"l":13.6299,"n":62,"o":13.63,"t":"2026-10-21T17:05:00Z","v":1732,"vw":13.631176},{"c":13.625,"h":13.635,"l":13.625,"n":86,"o":13.63,"t":"2026-10-21T17:10:00Z","v":5097,"vw":13.629983},{"c":13.625,"h":13.625,"l":13.625,"n":15,"o":13.625,"t":"2026-10-21T17:15:00Z","v":389,"vw":13.625},{"c":13.63,"h":13.63,"l":13.63,"n":34,"o":13.63,"t":"2026-10-21T17:20:00Z","v":1363,"vw":13.63},{"c":13.625,"h":13.63,"l":13.625,"n":44,"o":13.63,"t":"2026-10-21T17:25:00Z","v":2092,"vw":13.629603},{"c":13.625,"h":13.625,"l":13.625,"n":36,"o":13.625,"t":"2026-10-21T17:30:00Z","v":947,"vw":13.625},{"c":13.63,"h":13.635,"l":13.625,"n":86,"o":13.625,"t":"2026-10-21T17:35:00Z","v":3446,"vw":13.630206},{"c":13.62,"h":13.63,"l":13.62,"n":100,"o":13.63,"t":"2026-10-21T17:40:00Z","v":4964,"vw":13.627508},{"c":13.615,"h":13.62,"l":13.615,"n":61,"o":13.615,"t":"2026-10-21T17:45:00Z","v":2053,"vw":13.618717},{"c":13.605,"h":13.61,"l":13.605,"n":48,"o":13.61,"t":"2026-10-21T17:50:00Z","v":3122,"vw":13.609812},{"c":13.61,"h":13.61,"l":13.605,"n":54,"o":13.61,"t":"2026-10-21T17:55:00Z","v":2484,"vw":13.609252},{"c":13.595,"h":13.61,"l":13.59,"n":123,"o":13.61,"t":"2026-10-21T18:00:00Z","v":6837,"vw":13.601554},{"c":13.58,"h":13.5988,"l":13.58,"n":79,"o":13.59,"t":"2026-10-21T18:05:00Z","v":5136,"vw":13.590007},{"c":13.58,"h":13.58,"l":13.575,"n":86,"o":13.58,"t":"2026-10-21T18:10:00Z","v":7296,"vw":13.579639},{"c":13.585,"h":13.59,"l":13.585,"n":30,"o":13.59,"t":"2026-10-21T18:15:00Z","v":1160,"vw":13.586241},{"c":13.575,"h":13.585,"l":13.575,"n":96,"o":13.585,"t":"2026-10-21T18:20:00Z","v":4521,"vw":13.58119},{"c":13.585,"h":13.585,"l":13.57,"n":50,"o":13.575,"t":"2026-10-21T18:25:00Z","v":4729,"vw":13.578644},{"c":13.585,"h":13.59,"l":13.585,"n":25,"o":13.59,"t":"2026-10-21T18:30:00Z","v":966,"vw":13.586224},{"c":13.595,"h":13.595,"l":13.58,"n":222,"o":13.585,"t":"2026-10-21T18:35:00Z","v":19957,"vw":13.582386},{"c":13.6,"h":13.6,"l":13.595,"n":49,"o":13.595,"t":"2026-10-21T18:40:00Z","v":2141,"vw":13.598613},{"c":13.57,"h":13.605,"l":13.57,"n":149,"o":13.605,"t":"2026-10-21T18:45:00Z","v":7449,"vw":13.589885},{"c":13.575,"h":13.58,"l":13.57,"n":52,"o":13.58,"t":"2026-10-21T18:50:00Z","v":3155,"vw":13.571064},{"c":13.545,"h":13.57,"l":13.545,"n":128,"o":13.57,"t":"2026-10-21T18:55:00Z","v":5131,"vw":13.558294},{"c":13.535,"h":13.545,"l":13.525,"n":137,"o":13.545,"t":"2026-10-21T19:00:00Z","v":8737,"vw":13.531859},{"c":13.545,"h":13.555,"l":13.53,"n":160,"o":13.535,"t":"2026-10-21T19:05:00Z","v":8581,"vw":13.542223},{"c":13.565,"h":13.565,"l":13.545,"n":152,"o":13.545,"t":"2026-10-21T19:10:00Z","v":8111,"vw":13.557096},{"c":13.575,"h":13.575,"l":13.57,"n":47,"o":13.57,"t":"2026-10-21T19:15:00Z","v":2817,"vw":13.572495},{"c":13.585,"h":13.595,"l":13.58,"n":88,"o":13.58,"t":"2026-10-21T19:20:00Z","v":5419,"vw":13.587801},{"c":13.63,"h":13.63,"l":13.59,"n":276,"o":13.59,"t":"2026-10-21T19:25:00Z","v":19535,"vw":13.611312},{"c":13.62,"h":13.645,"l":13.62,"n":222,"o":13.64,"t":"2026-10-21T19:30:00Z","v":9105,"vw":13.634729},{"c":13.615,"h":13.615,"l":13.6,"n":210,"o":13.61,"t":"2026-10-21T19:35:00Z","v":13508,"vw":13.609809},{"c":13.615,"h":13.62,"l":13.61,"n":105,"o":13.615,"t":"2026-10-21T19:40:00Z","v":5900,"vw":13.612919},{"c":13.625,"h":13.625,"l":13.615,"n":210,"o":13.615,"t":"2026-10-21T19:45:00Z","v":13496,"vw":13.620125},{"c":13.645,"h":13.66,"l":13.625,"n":473,"o":13.63,"t":"2026-10-21T19:50:00Z","v":37242,"vw":13.643477},{"c":13.655,"h":13.665,"l":13.635,"n":908,"o":13.65,"t":"2026-10-21T19:55:00Z","v":73603,"vw":13.650812},{"c":13.66,"h":13.66,"l":13.66,"n":25,"o":13.66,"t":"2026-10-21T20:00:00Z","v":249869,"vw":13.66},{"c":13.68,"h":13.68,"l":13.64,"n":7,"o":13.64,"t":"2026-10-22T11:00:00Z","v":2207,"vw":13.675885},{"c":13.72,"h":13.72,"l":13.62,"n":153,"o":13.63,"t":"2026-10-22T13:30:00Z","v":31006,"vw":13.656742},{"c":13.76,"h":13.77,"l":13.73,"n":141,"o":13.73,"t":"2026-10-22T13:35:00Z","v":8194,"vw":13.758054},{"c":13.78,"h":13.795,"l":13.77,"n":99,"o":13.77,"t":"2026-10-22T13:40:00Z","v":6061,"vw":13.78034},{"c":13.86,"h":13.865,"l":13.79,"n":167,"o":13.79,"t":"2026-10-22T13:45:00Z","v":13306,"vw":13.836113},{"c":13.815,"h":13.86,"l":13.815,"n":71,"o":13.86,"t":"2026-10-22T13:50:00Z","v":2565,"vw":13.841154},{"c":13.91,"h":13.91,"l":13.82,"n":115,"o":13.82,"t":"2026-10-22T13:55:00Z","v":7519,"vw":13.866545},{"c":13.89,"h":13.92,"l":13.875,"n":196,"o":13.92,"t":"2026-10-22T14:00:00Z","v":13815,"vw":13.894048},{"c":13.91,"h":13.93,"l":13.9,"n":112,"o":13.9,"t":"2026-10-22T14:05:00Z","v":3960,"vw":13.913364},{"c":13.92,"h":13.94,"l":13.91,"n":117,"o":13.914,"t":"2026-10-22T14:10:00Z","v":6064,"vw":13.920081},{"c":13.92,"h":13.94,"l":13.92,"n":91,"o":13.925,"t":"2026-10-22T14:15:00Z","v":3490,"vw":13.93047},{"c":13.945,"h":13.945,"l":13.92,"n":152,"o":13.93,"t":"2026-10-22T14:20:00Z","v":18127,"vw":13.940002},{"c":13.92,"h":13.95,"l":13.92,"n":198,"o":13.95,"t":"2026-10-22T14:25:00Z","v":16839,"vw":13.939153},{"c":13.91,"h":13.93,"l":13.905,"n":172,"o":13.92,"t":"2026-10-22T14:30:00Z","v":20207,"vw":13.911346},{"c":13.86,"h":13.9,"l":13.86,"n":116,"o":13.9,"t":"2026-10-22T14:35:00Z","v":5790,"vw":13.872072},{"c":13.89,"h":13.89,"l":13.855,"n":95,"o":13.86,"t":"2026-10-22T14:40:00Z","v":5697,"vw":13.871506},{"c":13.91,"h":13.91,"l":13.89,"n":93,"o":13.9,"t":"2026-10-22T14:45:00Z","v":4768,"vw":13.902306},{"c":13.91,"h":13.91,"l":13.89,"n":93,"o":13.905,"t":"2026-10-22T14:50:00Z","v":3749,"vw":13.901204},{"c":13.935,"h":13.935,"l":13.9,"n":172,"o":13.91,"t":"2026-10-22T14:55:00Z","v":10510,"vw":13.911199},{"c":13.92,"h":13.93,"l":13.915,"n":125,"o":13.93,"t":"2026-10-22T15:00:00Z","v":7142,"vw":13.92114},{"c":13.89,"h":13.925,"l":13.885,"n":122,"o":13.925,"t":"2026-10-22T15:05:00Z","v":9631,"vw":13.894808},{"c":13.92,"h":13.92,"l":13.89,"n":95,"o":13.89,"t":"2026-10-22T15:10:00Z","v":5341,"vw":13.905718},{"c":13.95,"h":13.95,"l":13.925,"n":117,"o":13.93,"t":"2026-10-22T15:15:00Z","v":6132,"vw":13.935617},{"c":13.9512,"h":13.955,"l":13.95,"n":37,"o":13.955,"t":"2026-10-22T15:20:00Z","v":1561,"vw":13.953123},{"c":13.955,"h":13.955,"l":13.95,"n":70,"o":13.95,"t":"2026-10-22T15:25:00Z","v":3318,"vw":13.951322},{"c":13.945,"h":13.965,"l":13.945,"n":174,"o":13.955,"t":"2026-10-22T15:30:00Z","v":10269,"vw":13.954729},{"c":13.95,"h":13.96,"l":13.945,"n":65,"o":13.945,"t":"2026-10-22T15:35:00Z","v":2684,"vw":13.951967},{"c":13.96,"h":13.97,"l":13.935,"n":168,"o":13.95,"t":"2026-10-22T15:40:00Z","v":9364,"vw":13.951276},{"c":13.965,"h":13.965,"l":13.955,"n":57,"o":13.96,"t":"2026-10-22T15:45:00Z","v":2536,"vw":13.959412},{"c":13.96,"h":13.98,"l":13.96,"n":58,"o":13.975,"t":"2026-10-22T15:50:00Z","v":2221,"vw":13.97039},{"c":13.965,"h":13.98,"l":13.965,"n":59,"o":13.98,"t":"2026-10-22T15:55:00Z","v":2988,"vw":13.972719},{"c":13.96,"h":13.975,"l":13.96,"n":126,"o":13.965,"t":"2026-10-22T16:00:00Z","v":6363,"vw":13.967465},{"c":13.97,"h":13.97,"l":13.96,"n":41,"o":13.96,"t":"2026-10-22T16:05:00Z","v":2317,"vw":13.966667},{"c":13.98,"h":13.985,"l":13.98,"n":61,"o":13.98,"t":"2026-10-22T16:10:00Z","v":10095,"vw":13.980677},{"c":13.995,"h":14,"l":13.99,"n":56,"o":13.99,"t":"2026-10-22T16:15:00Z","v":2681,"vw":13.993866},{"c":14.025,"h":14.025,"l":13.995,"n":184,"o":13.995,"t":"2026-10-22T16:20:00Z","v":25280,"vw":14.003786},{"c":14.03,"h":14.04,"l":14.03,"n":101,"o":14.03,"t":"2026-10-22T16:25:00Z","v":5751,"vw":14.034608},{"c":14.035,"h":14.035,"l":14.015,"n":102,"o":14.025,"t":"2026-10-22T16:30:00Z","v":5647,"vw":14.02629},{"c":14.03,"h":14.04,"l":14.03,"n":113,"o":14.035,"t":"2026-10-22T16:35:00Z","v":6279,"vw":14.030586},{"c":14.03,"h":14.04,"l":14.03,"n":92,"o":14.04,"t":"2026-10-22T16:40:00Z","v":4010,"vw":14.033517},{"c":14.05,"h":14.05,"l":14.02,"n":96,"o":14.02,"t":"2026-10-22T16:45:00Z","v":5015,"vw":14.030728},{"c":14.05,"h":14.065,"l":14.035,"n":171,"o":14.06,"t":"2026-10-22T16:50:00Z","v":14457,"vw":14.047551},{"c":14.08,"h":14.08,"l":14.05,"n":118,"o":14.05,"t":"2026-10-22T16:55:00Z","v":5106,"vw":14.064839},{"c":14.07,"h":14.08,"l":14.065,"n":53,"o":14.08,"t":"2026-10-22T17:00:00Z","v":2309,"vw":14.07604},{"c":14.06,"h":14.07,"l":14.055,"n":56,"o":14.07,"t":"2026-10-22T17:05:00Z","v":3463,"vw":14.06197},{"c":14.055,"h":14.065,"l":14.055,"n":70,"o":14.06,"t":"2026-10-22T17:10:00Z","v":3535,"vw":14.05862},{"c":14.065,"h":14.07,"l":14.055,"n":109,"o":14.055,"t":"2026-10-22T17:15:00Z","v":8262,"vw":14.06818},{"c":14.085,"h":14.085,"l":14.07,"n":38,"o":14.07,"t":"2026-10-22T17:20:00Z","v":1429,"vw":14.077919},{"c":14.075,"h":14.095,"l":14.075,"n":114,"o":14.085,"t":"2026-10-22T17:25:00Z","v":11197,"vw":14.087451},{"c":14.085,"h":14.085,"l":14.075,"n":42,"o":14.075,"t":"2026-10-22T17:30:00Z","v":1413,"vw":14.08},{"c":14.06,"h":14.08,"l":14.055,"n":101,"o":14.08,"t":"2026-10-22T17:35:00Z","v":5079,"vw":14.071161},{"c":14.075,"h":14.075,"l":14.06,"n":40,"o":14.06,"t":"2026-10-22T17:40:00Z","v":1868,"vw":14.065806},{"c":14.075,"h":14.075,"l":14.07,"n":37,"o":14.075,"t":"2026-10-22T17:45:00Z","v":1193,"vw":14.073333},{"c":14.045,"h":14.07,"l":14.045,"n":78,"o":14.07,"t":"2026-10-22T17:50:00Z","v":9763,"vw":14.061262},{"c":14.05,"h":14.05,"l":14.05,"n":39,"o":14.05,"t":"2026-10-22T17:55:00Z","v":1816,"vw":14.05},{"c":14.04,"h":14.055,"l":14.035,"n":109,"o":14.055,"t":"2026-10-22T18:00:00Z","v":7211,"vw":14.047317},{"c":14.045,"h":14.055,"l":14.04,"n":104,"o":14.04,"t":"2026-10-22T18:05:00Z","v":4749,"vw":14.046301},{"c":14.025,"h":14.04,"l":14.025,"n":216,"o":14.04,"t":"2026-10-22T18:10:00Z","v":10290,"vw":14.034851},{"c":14.025,"h":14.03,"l":14.02,"n":93,"o":14.02,"t":"2026-10-22T18:15:00Z","v":5174,"vw":14.024529},{"c":14.03,"h":14.03,"l":14.025,"n":365,"o":14.025,"t":"2026-10-22T18:20:00Z","v":30545,"vw":14.028241},{"c":14.02,"h":14.03,"l":14.015,"n":173,"o":14.03,"t":"2026-10-22T18:25:00Z","v":7266,"vw":14.023002},{"c":14.005,"h":14.025,"l":14.005,"n":73,"o":14.02,"t":"2026-10-22T18:30:00Z","v":6104,"vw":14.013351},{"c":14.01,"h":14.01,"l":14.005,"n":43,"o":14.005,"t":"2026-10-22T18:35:00Z","v":1292,"vw":14.007613},{"c":14.015,"h":14.025,"l":14.015,"n":107,"o":14.015,"t":"2026-10-22T18:40:00Z","v":5745,"vw":14.019791},{"c":14.03,"h":14.03,"l":14.02,"n":55,"o":14.02,"t":"2026-10-22T18:45:00Z","v":2812,"vw":14.021314},{"c":14.03,"h":14.03,"l":14.025,"n":71,"o":14.025,"t":"2026-10-22T18:50:00Z","v":4393,"vw":14.026373},{"c":14.035,"h":14.035,"l":14.03,"n":56,"o":14.035,"t":"2026-10-22T18:55:00Z","v":2626,"vw":14.034418},{"c":14.045,"h":14.045,"l":14.035,"n":149,"o":14.035,"t":"2026-10-22T19:00:00Z","v":10997,"vw":14.040201},{"c":14.055,"h":14.06,"l":14.045,"n":131,"o":14.05,"t":"2026-10-22T19:05:00Z","v":6879,"vw":14.05084},{"c":14.05,"h":14.06,"l":14.05,"n":69,"o":14.055,"t":"2026-10-22T19:10:00Z","v":4716,"vw":14.056461},{"c":14.055,"h":14.06,"l":14.05,"n":68,"o":14.05,"t":"2026-10-22T19:15:00Z","v":4233,"vw":14.053268},{"c":14.02,"h":14.05,"l":14.02,"n":90,"o":14.05,"t":"2026-10-22T19:20:00Z","v":5342,"vw":14.039364},{"c":14.03,"h":14.03,"l":14.015,"n":127,"o":14.02,"t":"2026-10-22T19:25:00Z","v":4979,"vw":14.020159},{"c":14.025,"h":14.025,"l":14.015,"n":132,"o":14.02,"t":"2026-10-22T19:30:00Z","v":10915,"vw":14.019517},{"c":14.025,"h":14.03,"l":14.02,"n":182,"o":14.025,"t":"2026-10-22T19:35:00Z","v":12772,"vw":14.026676},{"c":14.02,"h":14.045,"l":14.02,"n":207,"o":14.03,"t":"2026-10-22T19:40:00Z","v":12096,"vw":14.035178},{"c":14.04,"h":14.045,"l":14.025,"n":323,"o":14.03,"t":"2026-10-22T19:45:00Z","v":29449,"vw":14.0319},{"c":14.015,"h":14.045,"l":14.01,"n":251,"o":14.03,"t":"2026-10-22T19:50:00Z","v":20912,"vw":14.029807},{"c":14.05,"h":14.055,"l":14.015,"n":931,"o":14.02,"t":"2026-10-22T19:55:00Z","v":82657,"vw":14.039855},{"c":14.05,"h":14.05,"l":14.05,"n":24,"o":14.05,"t":"2026-10-22T20:00:00Z","v":220376,"vw":14.05}],"history":[{"c":12.65,"h":13.26,"l":12.635,"n":8875,"o":13.26,"t":"2024-10-21T04:00:00Z","v":2488969,"vw":12.725392},{"c":12.65,"h":12.75,"l":12.465,"n":10063,"o":12.62,"t":"2024-10-22T04:00:00Z","v":868681,"vw":12.604987},{"c":12.77,"h":12.815,"l":12.55,"n":7912,"o":12.58,"t":"2024-10-23T04:00:00Z","v":645183,"vw":12.750967},{"c":12.75,"h":12.85,"l":12.49,"n":8139,"o":12.85,"t":"2024-10-24T04:00:00Z","v":575964,"vw":12.695133},{"c":12.47,"h":12.9499,"l":12.445,"n":8226,"o":12.84,"t":"2024-10-25T04:00:00Z","v":940680,"vw":12.521511},{"c":12.53,"h":12.63,"l":12.07,"n":10389,"o":12.49,"t":"2024-10-28T04:00:00Z","v":1074592,"vw":12.44252},{"c":12.47,"h":12.595,"l":12.38,"n":8039,"o":12.53,"t":"2024-10-29T04:00:00Z","v":661291,"vw":12.484311},{"c":12.52,"h":12.87,"l":12.4,"n":8874,"o":12.4,"t":"2024-10-30T04:00:00Z","v":673402,"vw":12.566258},{"c":12.39,"h":12.6,"l":12.385,"n":7208,"o":12.5,"t":"2024-10-31T04:00:00Z","v":874050,"vw":12.454504},{"c":12.36,"h":12.505,"l":12.265,"n":6977,"o":12.46,"t":"2024-11-01T04:00:00Z","v":487733,"vw":12.352573},{"c":12.23,"h":12.345,"l":12.12,"n":8358,"o":12.2,"t":"2024-11-04T05:00:00Z","v":551377,"vw":12.248426},{"c":12.49,"h":12.5,"l":12.245,"n":7620,"o":12.29,"t":"2024-11-05T05:00:00Z","v":550406,"vw":12.442034},{"c":14.35,"h":14.535,"l":13.19,"n":24059,"o":13.36,"t":"2024-11-06T05:00:00Z","v":2448398,"vw":14.264743},{"c":13.52,"h":14.05,"l":13.4,"n":12242,"o":14.05,"t":"2024-11-07T05:00:00Z","v":1340326,"vw":13.605628},{"c":13.53,"h":13.62,"l":13.21,"n":12292,"o":13.49,"t":"2024-11-08T05:00:00Z","v":965953,"vw":13.531351},{"c":13.94,"h":14.125,"l":13.64,"n":10733,"o":13.72,"t":"2024-11-11T05:00:00Z","v":772483,"vw":13.968247},{"c":13.75,"h":14.05,"l":13.72,"n":8748,"o":13.88,"t":"2024-11-12T05:00:00Z","v":804875,"vw":13.792148},{"c":13.66,"h":14.09,"l":13.635,"n":8161,"o":13.89,"t":"2024-11-13T05:00:00Z","v":582774,"vw":13.750117},{"c":13.57,"h":13.82,"l":13.48,"n":8760,"o":13.66,"t":"2024-11-14T05:00:00Z","v":820996,"vw":13.60042},{"c":13.51,"h":13.7,"l":13.35,"n":7083,"o":13.64,"t":"2024-11-15T05:00:00Z","v":567506,"vw":13.490175},{"c":13.39,"h":13.615,"l":13.37,"n":7228,"o":13.55,"t":"2024-11-18T05:00:00Z","v":424607,"vw":13.423004},{"c":13.33,"h":13.41,"l":13.17,"n":6177,"o":13.17,"t":"2024-11-19T05:00:00Z","v":413919,"vw":13.31505},{"c":13.37,"h":13.42,"l":13.17,"n":7539,"o":13.32,"t":"2024-11-20T05:00:00Z","v":426766,"vw":13.329202},{"c":13.5,"h":13.7,"l":13.4,"n":7366,"o":13.47,"t":"2024-11-21T05:00:00Z","v":516754,"vw":13.528873},{"c":13.82,"h":13.88,"l":13.5,"n":7978,"o":13.5,"t":"2024-11-22T05:00:00Z","v":624289,"vw":13.809819},{"c":14.02,"h":14.38,"l":13.88,"n":7169,"o":13.98,"t":"2024-11-25T05:00:00Z","v":705291,"vw":14.100162},{"c":13.8,"h":14,"l":13.785,"n":6356,"o":13.9,"t":"2024-11-26T05:00:00Z","v":426420,"vw":13.838935},{"c":13.77,"h":14.01,"l":13.74,"n":5431,"o":13.95,"t":"2024-11-27T05:00:00Z","v":404405,"vw":13.801652},{"c":13.62,"h":13.93,"l":13.58,"n":4966,"o":13.93,"t":"2024-11-29T05:00:00Z","v":366082,"vw":13.638553},{"c":13.7,"h":13.835,"l":13.5,"n":9897,"o":13.7,"t":"2024-12-02T05:00:00Z","v":764241,"vw":13.715761},{"c":13.49,"h":13.8,"l":13.435,"n":6509,"o":13.7,"t":"2024-12-03T05:00:00Z","v":612134,"vw":13.525576},{"c":13.58,"h":13.63,"l":13.4,"n":5127,"o":13.49,"t":"2024-12-04T05:00:00Z","v":547741,"vw":13.546306},{"c":13.48,"h":13.82,"l":13.46,"n":6529,"o":13.66,"t":"2024-12-05T05:00:00Z","v":405994,"vw":13.592606},{"c":13.45,"h":13.65,"l":13.285,"n":5682,"o":13.65,"t":"2024-12-06T05:00:00Z","v":331055,"vw":13.450208},{"c":13.29,"h":13.58,"l":13.275,"n":6750,"o":13.49,"t":"2024-12-09T05:00:00Z","v":430739,"vw":13.347335},{"c":13.36,"h":13.55,"l":13.16,"n":8432,"o":13.36,"t":"2024-12-10T05:00:00Z","v":527210,"vw":13.408541},{"c":13.49,"h":13.67,"l":13.41,"n":8006,"o":13.51,"t":"2024-12-11T05:00:00Z","v":797745,"vw":13.527695},{"c":13.28,"h":13.5,"l":13.23,"n":6848,"o":13.43,"t":"2024-12-12T05:00:00Z","v":447112,"vw":13.315697},{"c":13.33,"h":13.33,"l":13.135,"n":6504,"o":13.28,"t":"2024-12-13T05:00:00Z","v":473665,"vw":13.28122},{"c":13.44,"h":13.45,"l":13.225,"n":7480,"o":13.28,"t":"2024-12-16T05:00:00Z","v":578375,"vw":13.400858},{"c":12.95,"h":13.45,"l":12.95,"n":7019,"o":13.31,"t":"2024-12-17T05:00:00Z","v":1700450,"vw":13.056114},{"c":12.23,"h":13.16,"l":12.14,"n":12210,"o":13.09,"t":"2024-12-18T05:00:00Z","v":992612,"vw":12.517234},{"c":12.08,"h":12.5795,"l":12.07,"n":11276,"o":12.39,"t":"2024-12-19T05:00:00Z","v":703049,"vw":12.183031},{"c":12.37,"h":12.51,"l":11.95,"n":13534,"o":11.96,"t":"2024-12-20T05:00:00Z","v":2598594,"vw":12.33603},{"c":12.34,"h":12.425,"l":12.27,"n":7706,"o":12.37,"t":"2024-12-23T05:00:00Z","v":419483,"vw":12.340573},{"c":12.38,"h":12.43,"l":12.2308,"n":4578,"o":12.32,"t":"2024-12-24T05:00:00Z","v":267284,"vw":12.335846},{"c":12.43,"h":12.455,"l":12.24,"n":6264,"o":12.27,"t":"2024-12-26T05:00:00Z","v":338199,"vw":12.385047},{"c":12.3,"h":12.48,"l":12.155,"n":5306,"o":12.37,"t":"2024-12-27T05:00:00Z","v":394122,"vw":12.287495},{"c":12.22,"h":12.32,"l":12.12,"n":6667,"o":12.24,"t":"2024-12-30T05:00:00Z","v":457045,"vw":12.241235},{"c":12.29,"h":12.395,"l":12.245,"n":7086,"o":12.31,"t":"2024-12-31T05:00:00Z","v":584223,"vw":12.312114},{"c":11.98,"h":12.425,"l":11.95,"n":7759,"o":12.42,"t":"2025-01-02T05:00:00Z","v":613395,"vw":12.066957},{"c":12.09,"h":12.125,"l":11.78,"n":8017,"o":12.06,"t":"2025-01-03T05:00:00Z","v":508910,"vw":12.011792},{"c":12.1,"h":12.38,"l":12.06,"n":8233,"o":12.11,"t":"2025-01-06T05:00:00Z","v":601718,"vw":12.159982},{"c":11.96,"h":12.18,"l":11.825,"n":8609,"o":12.13,"t":"2025-01-07T05:00:00Z","v":644513,"vw":11.933513},{"c":11.89,"h":11.97,"l":11.755,"n":7246,"o":11.88,"t":"2025-01-08T05:00:00Z","v":451967,"vw":11.884897},{"c":11.4,"h":11.65,"l":11.26,"n":9275,"o":11.65,"t":"2025-01-10T05:00:00Z","v":623519,"vw":11.404269},{"c":11.45,"h":11.47,"l":11.275,"n":7920,"o":11.31,"t":"2025-01-13T05:00:00Z","v":595137,"vw":11.396829},{"c":11.95,"h":11.96,"l":11.52,"n":7720,"o":11.55,"t":"2025-01-14T05:00:00Z","v":577810,"vw":11.835718},{"c":12.16,"h":12.47,"l":12.01,"n":7726,"o":12.36,"t":"2025-01-15T05:00:00Z","v":495584,"vw":12.171068},{"c":11.99,"h":12.18,"l":11.899,"n":9560,"o":12.14,"t":"2025-01-16T05:00:00Z","v":690315,"vw":11.986847},{"c":12.09,"h":12.18,"l":11.96,"n":6983,"o":12.14,"t":"2025-01-17T05:00:00Z","v":495585,"vw":12.07626},{"c":12.2,"h":12.35,"l":12.17,"n":7497,"o":12.21,"t":"2025-01-21T05:00:00Z","v":491651,"vw":12.231461},{"c":12.11,"h":12.17,"l":12,"n":8636,"o":12.11,"t":"2025-01-22T05:00:00Z","v":541248,"vw":12.084801},{"c":12.1,"h":12.17,"l":12,"n":9007,"o":12.11,"t":"2025-01-23T05:00:00Z","v":648657,"vw":12.099541},{"c":12.12,"h":12.1807,"l":11.98,"n":9340,"o":12.01,"t":"2025-01-24T05:00:00Z","v":705421,"vw":12.105473},{"c":12.25,"h":12.63,"l":11.732,"n":16349,"o":12.62,"t":"2025-01-27T05:00:00Z","v":1863417,"vw":12.106005},{"c":11.71,"h":12.14,"l":11.65,"n":13222,"o":12.14,"t":"2025-01-28T05:00:00Z","v":2034831,"vw":11.801068},{"c":11.68,"h":11.88,"l":11.545,"n":10631,"o":11.7,"t":"2025-01-29T05:00:00Z","v":988478,"vw":11.709408},{"c":11.76,"h":11.915,"l":11.625,"n":9590,"o":11.72,"t":"2025-01-30T05:00:00Z","v":956092,"vw":11.786958},{"c":11.66,"h":11.84,"l":11.555,"n":8684,"o":11.75,"t":"2025-01-31T05:00:00Z","v":788686,"vw":11.685191},{"c":11.42,"h":11.57,"l":11.3,"n":9621,"o":11.4,"t":"2025-02-03T05:00:00Z","v":972703,"vw":11.443087},{"c":11.7,"h":11.71,"l":11.4,"n":6963,"o":11.42,"t":"2025-02-04T05:00:00Z","v":843823,"vw":11.659646},{"c":11.84,"h":11.85,"l":11.61,"n":8582,"o":11.74,"t":"2025-02-05T05:00:00Z","v":562027,"vw":11.762617},{"c":11.82,"h":11.83,"l":11.605,"n":6242,"o":11.75,"t":"2025-02-06T05:00:00Z","v":436743,"vw":11.773622},{"c":11.56,"h":11.78,"l":11.45,"n":9701,"o":11.77,"t":"2025-02-07T05:00:00Z","v":895793,"vw":11.579924},{"c":11.49,"h":11.63,"l":11.42,"n":8067,"o":11.63,"t":"2025-02-10T05:00:00Z","v":541962,"vw":11.513254},{"c":11.74,"h":11.74,"l":11.41,"n":5340,"o":11.45,"t":"2025-02-11T05:00:00Z","v":349093,"vw":11.680598},{"c":11.35,"h":11.575,"l":11.345,"n":7849,"o":11.51,"t":"2025-02-12T05:00:00Z","v":552472,"vw":11.404277},{"c":11.37,"h":11.42,"l":11.25,"n":7498,"o":11.42,"t":"2025-02-13T05:00:00Z","v":423705,"vw":11.328787},{"c":11.32,"h":11.5321,"l":11.235,"n":7509,"o":11.43,"t":"2025-02-14T05:00:00Z","v":491943,"vw":11.310574},{"c":11.37,"h":11.38,"l":11.21,"n":7901,"o":11.29,"t":"2025-02-18T05:00:00Z","v":521192,"vw":11.334623},{"c":11.21,"h":11.325,"l":11.145,"n":5566,"o":11.23,"t":"2025-02-19T05:00:00Z","v":497464,"vw":11.222256},{"c":11.13,"h":11.2,"l":10.9545,"n":7928,"o":11.16,"t":"2025-02-20T05:00:00Z","v":524251,"vw":11.104257},{"c":10.9,"h":11.24,"l":10.865,"n":7213,"o":11.23,"t":"2025-02-21T05:00:00Z","v":572635,"vw":10.975414},{"c":10.77,"h":11,"l":10.77,"n":6828,"o":11,"t":"2025-02-24T05:00:00Z","v":643385,"vw":10.82923},{"c":10.85,"h":10.94,"l":10.76,"n":8217,"o":10.85,"t":"2025-02-25T05:00:00Z","v":582049,"vw":10.85588},{"c":10.81,"h":10.945,"l":10.695,"n":8018,"o":10.84,"t":"2025-02-26T05:00:00Z","v":705913,"vw":10.807383},{"c":10.82,"h":10.94,"l":10.77,"n":8176,"o":10.78,"t":"2025-02-27T05:00:00Z","v":459899,"vw":10.836887},{"c":10.92,"h":10.96,"l":10.77,"n":8578,"o":10.82,"t":"2025-02-28T05:00:00Z","v":690170,"vw":10.89639},{"c":10.81,"h":11.07,"l":10.695,"n":10863,"o":11.05,"t":"2025-03-03T05:00:00Z","v":703375,"vw":10.868443},{"c":10.5,"h":10.715,"l":10.3314,"n":11924,"o":10.68,"t":"2025-03-04T05:00:00Z","v":985548,"vw":10.520674},{"c":10.47,"h":10.64,"l":10.305,"n":10710,"o":10.54,"t":"2025-03-05T05:00:00Z","v":866818,"vw":10.457785},{"c":10.48,"h":10.48,"l":10.235,"n":10916,"o":10.36,"t":"2025-03-06T05:00:00Z","v":657090,"vw":10.386306},{"c":10.57,"h":10.635,"l":10.3,"n":9206,"o":10.48,"t":"2025-03-07T05:00:00Z","v":854517,"vw":10.487134},{"c":10.26,"h":10.5325,"l":10.155,"n":12163,"o":10.42,"t":"2025-03-10T04:00:00Z","v":1047037,"vw":10.304174},{"c":10.28,"h":10.48,"l":10.23,"n":15109,"o":10.3,"t":"2025-03-11T04:00:00Z","v":1559193,"vw":10.332911},{"c":10.38,"h":10.445,"l":10.18,"n":11376,"o":10.4,"t":"2025-03-12T04:00:00Z","v":960487,"vw":10.349614},{"c":10.26,"h":10.47,"l":10.24,"n":8663,"o":10.37,"t":"2025-03-13T04:00:00Z","v":707458,"vw":10.304165},{"c":10.49,"h":10.515,"l":10.29,"n":9080,"o":10.34,"t":"2025-03-14T04:00:00Z","v":657742,"vw":10.460218},{"c":10.51,"h":10.58,"l":10.415,"n":8577,"o":10.49,"t":"2025-03-17T04:00:00Z","v":588726,"vw":10.490543},{"c":10.49,"h":10.51,"l":10.355,"n":7147,"o":10.47,"t":"2025-03-18T04:00:00Z","v":662810,"vw":10.459802},{"c":10.54,"h":10.71,"l":10.475,"n":7917,"o":10.48,"t":"2025-03-19T04:00:00Z","v":666504,"vw":10.558958},{"c":10.43,"h":10.6,"l":10.395,"n":7312,"o":10.43,"t":"2025-03-20T04:00:00Z","v":643067,"vw":10.462661},{"c":10.45,"h":10.47,"l":10.255,"n":8843,"o":10.38,"t":"2025-03-21T04:00:00Z","v":2006741,"vw":10.416487},{"c":10.65,"h":10.72,"l":10.53,"n":8143,"o":10.6,"t":"2025-03-24T04:00:00Z","v":824625,"vw":10.652709},{"c":10.61,"h":10.75,"l":10.58,"n":8262,"o":10.7,"t":"2025-03-25T04:00:00Z","v":745844,"vw":10.644776},{"c":10.66,"h":10.82,"l":10.53,"n":7889,"o":10.66,"t":"2025-03-26T04:00:00Z","v":578313,"vw":10.639427},{"c":10.64,"h":10.725,"l":10.535,"n":8671,"o":10.61,"t":"2025-03-27T04:00:00Z","v":669628,"vw":10.64618},{"c":10.42,"h":10.69,"l":10.345,"n":9397,"o":10.64,"t":"2025-03-28T04:00:00Z","v":750236,"vw":10.438312},{"c":10.47,"h":10.52,"l":10.28,"n":9838,"o":10.33,"t":"2025-03-31T04:00:00Z","v":1081661,"vw":10.451678},{"c":10.38,"h":10.48,"l":10.24,"n":13811,"o":10.4,"t":"2025-04-01T04:00:00Z","v":4227864,"vw":10.383641},{"c":10.51,"h":10.53,"l":10.235,"n":11436,"o":10.25,"t":"2025-04-02T04:00:00Z","v":1240732,"vw":10.468147},{"c":9.64,"h":10.11,"l":9.64,"n":14691,"o":10.04,"t":"2025-04-03T04:00:00Z","v":2001308,"vw":9.741083},{"c":9.36,"h":9.5,"l":9.04,"n":19568,"o":9.39,"t":"2025-04-04T04:00:00Z","v":2309164,"vw":9.221289},{"c":9.31,"h":9.78,"l":8.9,"n":19897,"o":9.09,"t":"2025-04-07T04:00:00Z","v":2002410,"vw":9.301557},{"c":9.14,"h":9.75,"l":9.005,"n":15908,"o":9.51,"t":"2025-04-08T04:00:00Z","v":1370647,"vw":9.28435},{"c":9.73,"h":9.965,"l":8.825,"n":19143,"o":8.96,"t":"2025-04-09T04:00:00Z","v":1910748,"vw":9.541691},{"c":9.17,"h":9.55,"l":8.97,"n":16750,"o":9.5,"t":"2025-04-10T04:00:00Z","v":1341697,"vw":9.172852},{"c":9.11,"h":9.2,"l":8.88,"n":12498,"o":9.08,"t":"2025-04-11T04:00:00Z","v":1177178,"vw":9.05936},{"c":9.2,"h":9.31,"l":8.93,"n":10568,"o":9.25,"t":"2025-04-14T04:00:00Z","v":1072006,"vw":9.151846},{"c":9.44,"h":9.57,"l":9.21,"n":9405,"o":9.21,"t":"2025-04-15T04:00:00Z","v":1205173,"vw":9.470194},{"c":9.4,"h":9.67,"l":9.285,"n":9757,"o":9.46,"t":"2025-04-16T04:00:00Z","v":798843,"vw":9.400375},{"c":9.52,"h":9.56,"l":9.365,"n":9940,"o":9.39,"t":"2025-04-17T04:00:00Z","v":1027352,"vw":9.494899},{"c":9.56,"h":9.59,"l":9.385,"n":12310,"o":9.45,"t":"2025-04-21T04:00:00Z","v":1175502,"vw":9.531075},{"c":9.73,"h":9.895,"l":9.46,"n":21832,"o":9.7,"t":"2025-04-22T04:00:00Z","v":2470581,"vw":9.696028},{"c":9.97,"h":10.15,"l":9.855,"n":19050,"o":9.91,"t":"2025-04-23T04:00:00Z","v":1498154,"vw":9.971006},{"c":10.24,"h":10.27,"l":9.92,"n":12419,"o":9.95,"t":"2025-04-24T04:00:00Z","v":3331854,"vw":10.172102},{"c":10.06,"h":10.16,"l":9.8,"n":15231,"o":10.12,"t":"2025-04-25T04:00:00Z","v":1482983,"vw":10.018003},{"c":9.97,"h":10.11,"l":9.9,"n":11028,"o":10.09,"t":"2025-04-28T04:00:00Z","v":942104,"vw":9.9722},{"c":10.15,"h":10.18,"l":9.9,"n":8821,"o":9.94,"t":"2025-04-29T04:00:00Z","v":771026,"vw":10.093202},{"c":9.97,"h":10.085,"l":9.81,"n":8612,"o":9.99,"t":"2025-04-30T04:00:00Z","v":738116,"vw":9.973553},{"c":10.05,"h":10.145,"l":9.91,"n":10964,"o":10,"t":"2025-05-01T04:00:00Z","v":1098609,"vw":10.054174},{"c":10.06,"h":10.12,"l":9.95,"n":12533,"o":10.03,"t":"2025-05-02T04:00:00Z","v":1503490,"vw":10.053118},{"c":10.09,"h":10.195,"l":9.9,"n":10730,"o":9.93,"t":"2025-05-05T04:00:00Z","v":860833,"vw":10.111048},{"c":9.99,"h":10.06,"l":9.89,"n":11697,"o":9.98,"t":"2025-05-06T04:00:00Z","v":926537,"vw":10.005042},{"c":9.92,"h":10.13,"l":9.875,"n":9203,"o":10.09,"t":"2025-05-07T04:00:00Z","v":810088,"vw":9.961646},{"c":10.16,"h":10.215,"l":9.94,"n":12969,"o":9.99,"t":"2025-05-08T04:00:00Z","v":1118939,"vw":10.113648},{"c":10.15,"h":10.18,"l":10.05,"n":9712,"o":10.15,"t":"2025-05-09T04:00:00Z","v":852689,"vw":10.13211},{"c":10.57,"h":10.72,"l":10.3,"n":13141,"o":10.53,"t":"2025-05-12T04:00:00Z","v":1326273,"vw":10.61069},{"c":10.64,"h":10.685,"l":10.535,"n":8430,"o":10.6,"t":"2025-05-13T04:00:00Z","v":716191,"vw":10.624845},{"c":10.48,"h":10.625,"l":10.48,"n":9749,"o":10.59,"t":"2025-05-14T04:00:00Z","v":1021048,"vw":10.528741},{"c":10.55,"h":10.56,"l":10.415,"n":8287,"o":10.48,"t":"2025-05-15T04:00:00Z","v":684653,"vw":10.506604},{"c":10.52,"h":10.545,"l":10.415,"n":6498,"o":10.54,"t":"2025-05-16T04:00:00Z","v":757741,"vw":10.510098},{"c":10.53,"h":10.54,"l":10.38,"n":6208,"o":10.41,"t":"2025-05-19T04:00:00Z","v":579260,"vw":10.485243},{"c":10.45,"h":10.57,"l":10.45,"n":6379,"o":10.5,"t":"2025-05-20T04:00:00Z","v":846477,"vw":10.506797},{"c":10.105,"h":10.38,"l":10.095,"n":8515,"o":10.29,"t":"2025-05-21T04:00:00Z","v":742178,"vw":10.174865},{"c":10.08,"h":10.14,"l":10.02,"n":8506,"o":10.06,"t":"2025-05-22T04:00:00Z","v":770182,"vw":10.081932},{"c":10.02,"h":10.045,"l":9.84,"n":7852,"o":9.86,"t":"2025-05-23T04:00:00Z","v":581078,"vw":9.998091},{"c":10.29,"h":10.3,"l":10.025,"n":7053,"o":10.11,"t":"2025-05-27T04:00:00Z","v":636814,"vw":10.235394},{"c":10.12,"h":10.32,"l":10.12,"n":10413,"o":10.24,"t":"2025-05-28T04:00:00Z","v":730980,"vw":10.185238},{"c":10.16,"h":10.22,"l":10.02,"n":7022,"o":10.14,"t":"2025-05-29T04:00:00Z","v":522720,"vw":10.110371},{"c":10.04,"h":10.125,"l":10.03,"n":7540,"o":10.11,"t":"2025-05-30T04:00:00Z","v":671253,"vw":10.061778},{"c":9.89,"h":10.02,"l":9.81,"n":8549,"o":9.98,"t":"2025-06-02T04:00:00Z","v":787505,"vw":9.891475},{"c":10.09,"h":10.14,"l":9.8399,"n":7850,"o":9.89,"t":"2025-06-03T04:00:00Z","v":606663,"vw":10.066669},{"c":9.97,"h":10.14,"l":9.9201,"n":6926,"o":10.14,"t":"2025-06-04T04:00:00Z","v":544094,"vw":9.982163},{"c":9.93,"h":10.005,"l":9.875,"n":8175,"o":9.97,"t":"2025-06-05T04:00:00Z","v":519773,"vw":9.942368},{"c":10.23,"h":10.239,"l":10.085,"n":7217,"o":10.12,"t":"2025-06-06T04:00:00Z","v":674744,"vw":10.160726},{"c":10.33,"h":10.43,"l":10.24,"n":8195,"o":10.29,"t":"2025-06-09T04:00:00Z","v":692031,"vw":10.354989},{"c":10.59,"h":10.62,"l":10.31,"n":9460,"o":10.34,"t":"2025-06-10T04:00:00Z","v":991849,"vw":10.559995},{"c":10.48,"h":10.69,"l":10.45,"n":8129,"o":10.61,"t":"2025-06-11T04:00:00Z","v":706125,"vw":10.551519},{"c":10.44,"h":10.475,"l":10.29,"n":8396,"o":10.45,"t":"2025-06-12T04:00:00Z","v":724578,"vw":10.424283},{"c":10.13,"h":10.4699,"l":10.105,"n":8620,"o":10.27,"t":"2025-06-13T04:00:00Z","v":664053,"vw":10.180557},{"c":10.05,"h":10.29,"l":10.025,"n":6902,"o":10.27,"t":"2025-06-16T04:00:00Z","v":648351,"vw":10.117558},{"c":10.02,"h":10.115,"l":9.995,"n":9278,"o":10.05,"t":"2025-06-17T04:00:00Z","v":868411,"vw":10.050764},{"c":10.08,"h":10.18,"l":9.98,"n":8501,"o":10.03,"t":"2025-06-18T04:00:00Z","v":795893,"vw":10.096801},{"c":10.16,"h":10.235,"l":10.12,"n":8406,"o":10.17,"t":"2025-06-20T04:00:00Z","v":1683166,"vw":10.16566},{"c":10.48,"h":10.48,"l":10.1,"n":9380,"o":10.14,"t":"2025-06-23T04:00:00Z","v":901470,"vw":10.35943},{"c":10.63,"h":10.785,"l":10.501,"n":9964,"o":10.58,"t":"2025-06-24T04:00:00Z","v":883897,"vw":10.653856},{"c":10.51,"h":10.625,"l":10.505,"n":9792,"o":10.6,"t":"2025-06-25T04:00:00Z","v":684246,"vw":10.552583},{"c":10.84,"h":10.87,"l":10.575,"n":7569,"o":10.58,"t":"2025-06-26T04:00:00Z","v":725035,"vw":10.764535},{"c":10.8,"h":10.945,"l":10.725,"n":9157,"o":10.92,"t":"2025-06-27T04:00:00Z","v":1841604,"vw":10.814796},{"c":10.73,"h":10.89,"l":10.73,"n":9200,"o":10.86,"t":"2025-06-30T04:00:00Z","v":950248,"vw":10.778228},{"c":11.15,"h":11.27,"l":10.61,"n":9646,"o":10.62,"t":"2025-07-01T04:00:00Z","v":1226617,"vw":11.077338},{"c":11.43,"h":11.46,"l":11.175,"n":10042,"o":11.21,"t":"2025-07-02T04:00:00Z","v":988172,"vw":11.378595},{"c":11.555,"h":11.64,"l":11.41,"n":5966,"o":11.44,"t":"2025-07-03T04:00:00Z","v":463677,"vw":11.543834},{"c":11.37,"h":11.65,"l":11.3,"n":10089,"o":11.47,"t":"2025-07-07T04:00:00Z","v":856424,"vw":11.415631},{"c":11.53,"h":11.6,"l":11.375,"n":8716,"o":11.41,"t":"2025-07-08T04:00:00Z","v":696610,"vw":11.531341},{"c":11.6,"h":11.62,"l":11.46,"n":6487,"o":11.61,"t":"2025-07-09T04:00:00Z","v":754197,"vw":11.557199},{"c":11.63,"h":11.75,"l":11.54,"n":7572,"o":11.55,"t":"2025-07-10T04:00:00Z","v":624839,"vw":11.654506},{"c":11.5,"h":11.5865,"l":11.47,"n":4726,"o":11.54,"t":"2025-07-11T04:00:00Z","v":523632,"vw":11.505571},{"c":11.66,"h":11.68,"l":11.47,"n":6341,"o":11.47,"t":"2025-07-14T04:00:00Z","v":436856,"vw":11.612626},{"c":11.21,"h":11.685,"l":11.2,"n":8429,"o":11.62,"t":"2025-07-15T04:00:00Z","v":742039,"vw":11.340809},{"c":11.27,"h":11.35,"l":11.04,"n":11953,"o":11.35,"t":"2025-07-16T04:00:00Z","v":844984,"vw":11.23271},{"c":11.46,"h":11.49,"l":11.22,"n":12846,"o":11.22,"t":"2025-07-17T04:00:00Z","v":1034845,"vw":11.41765},{"c":11.39,"h":11.56,"l":11.355,"n":8834,"o":11.53,"t":"2025-07-18T04:00:00Z","v":806991,"vw":11.418407},{"c":11.36,"h":11.585,"l":11.35,"n":9108,"o":11.43,"t":"2025-07-21T04:00:00Z","v":868858,"vw":11.42662},{"c":10.84,"h":11.33,"l":10.56,"n":25127,"o":11.265,"t":"2025-07-22T04:00:00Z","v":2719259,"vw":10.896283},{"c":10.71,"h":10.96,"l":10.54,"n":19230,"o":10.92,"t":"2025-07-23T04:00:00Z","v":1585145,"vw":10.673133},{"c":10.41,"h":10.71,"l":10.4,"n":14810,"o":10.71,"t":"2025-07-24T04:00:00Z","v":1219301,"vw":10.528493},{"c":10.41,"h":10.445,"l":10.24,"n":13961,"o":10.38,"t":"2025-07-25T04:00:00Z","v":1205647,"vw":10.376901},{"c":10.37,"h":10.43,"l":10.31,"n":9834,"o":10.42,"t":"2025-07-28T04:00:00Z","v":786906,"vw":10.365663},{"c":10.3,"h":10.44,"l":10.275,"n":10400,"o":10.41,"t":"2025-07-29T04:00:00Z","v":858151,"vw":10.329632},{"c":10.14,"h":10.3699,"l":10.06,"n":14510,"o":10.31,"t":"2025-07-30T04:00:00Z","v":1361920,"vw":10.215605},{"c":9.99,"h":10.09,"l":9.955,"n":12751,"o":10.02,"t":"2025-07-31T04:00:00Z","v":1276641,"vw":10.008332},{"c":9.71,"h":9.74,"l":9.435,"n":18961,"o":9.69,"t":"2025-08-01T04:00:00Z","v":2068201,"vw":9.669723},{"c":9.94,"h":9.975,"l":9.7,"n":10507,"o":9.74,"t":"2025-08-04T04:00:00Z","v":949051,"vw":9.878217},{"c":10.08,"h":10.095,"l":9.86,"n":14231,"o":9.97,"t":"2025-08-05T04:00:00Z","v":1285479,"vw":10.016786},{"c":10.01,"h":10.08,"l":9.955,"n":11051,"o":10.08,"t":"2025-08-06T04:00:00Z","v":1168615,"vw":10.014959},{"c":9.89,"h":10.1,"l":9.84,"n":9597,"o":10.1,"t":"2025-08-07T04:00:00Z","v":674635,"vw":9.89111},{"c":9.96,"h":10.035,"l":9.83,"n":10687,"o":9.98,"t":"2025-08-08T04:00:00Z","v":1035290,"vw":9.97773},{"c":9.97,"h":10.09,"l":9.865,"n":8687,"o":10.02,"t":"2025-08-11T04:00:00Z","v":680954,"vw":9.958995},{"c":10.38,"h":10.455,"l":9.98,"n":10054,"o":10.06,"t":"2025-08-12T04:00:00Z","v":1156811,"vw":10.354803},{"c":10.61,"h":10.625,"l":10.37,"n":11105,"o":10.45,"t":"2025-08-13T04:00:00Z","v":765910,"vw":10.565253},{"c":10.545,"h":10.59,"l":10.39,"n":10472,"o":10.43,"t":"2025-08-14T04:00:00Z","v":897812,"vw":10.487564},{"c":10.3,"h":10.6,"l":10.285,"n":9565,"o":10.57,"t":"2025-08-15T04:00:00Z","v":791341,"vw":10.395096},{"c":10.36,"h":10.4343,"l":10.24,"n":9638,"o":10.3,"t":"2025-08-18T04:00:00Z","v":827613,"vw":10.339696},{"c":10.38,"h":10.52,"l":10.35,"n":7258,"o":10.35,"t":"2025-08-19T04:00:00Z","v":515618,"vw":10.410914},{"c":10.47,"h":10.5,"l":10.335,"n":8545,"o":10.41,"t":"2025-08-20T04:00:00Z","v":789868,"vw":10.444631},{"c":10.43,"h":10.45,"l":10.33,"n":7994,"o":10.4,"t":"2025-08-21T04:00:00Z","v":708101,"vw":10.398553},{"c":11.035,"h":11.1,"l":10.44,"n":14113,"o":10.48,"t":"2025-08-22T04:00:00Z","v":1280034,"vw":10.999326},{"c":11,"h":11.055,"l":10.955,"n":6881,"o":10.98,"t":"2025-08-25T04:00:00Z","v":481444,"vw":11.004601},{"c":11.05,"h":11.11,"l":10.9,"n":8441,"o":10.99,"t":"2025-08-26T04:00:00Z","v":578034,"vw":11.053954},{"c":11.14,"h":11.1989,"l":10.945,"n":8040,"o":11,"t":"2025-08-27T04:00:00Z","v":496898,"vw":11.136318},{"c":11.19,"h":11.23,"l":11.075,"n":8822,"o":11.23,"t":"2025-08-28T04:00:00Z","v":513026,"vw":11.166356},{"c":11.13,"h":11.2865,"l":11.12,"n":7472,"o":11.19,"t":"2025-08-29T04:00:00Z","v":504179,"vw":11.175262},{"c":11.06,"h":11.095,"l":10.885,"n":9775,"o":10.98,"t":"2025-09-02T04:00:00Z","v":735041,"vw":11.005712},{"c":11.1,"h":11.19,"l":11,"n":8435,"o":11.03,"t":"2025-09-03T04:00:00Z","v":540563,"vw":11.087492},{"c":11.26,"h":11.26,"l":11.09,"n":7328,"o":11.16,"t":"2025-09-04T04:00:00Z","v":434198,"vw":11.206325},{"c":11.12,"h":11.4,"l":11.05,"n":8502,"o":11.3,"t":"2025-09-05T04:00:00Z","v":533348,"vw":11.176378},{"c":11.17,"h":11.19,"l":10.97,"n":9349,"o":11.14,"t":"2025-09-08T04:00:00Z","v":499993,"vw":11.137281},{"c":11,"h":11.19,"l":10.99,"n":8318,"o":11.17,"t":"2025-09-09T04:00:00Z","v":632840,"vw":11.043786},{"c":11.01,"h":11.115,"l":10.96,"n":8136,"o":11,"t":"2025-09-10T04:00:00Z","v":444232,"vw":11.020852},{"c":11.15,"h":11.16,"l":10.96,"n":9238,"o":10.99,"t":"2025-09-11T04:00:00Z","v":745701,"vw":11.095489},{"c":10.94,"h":11.17,"l":10.925,"n":7841,"o":11.15,"t":"2025-09-12T04:00:00Z","v":521243,"vw":10.970257},{"c":10.88,"h":11.005,"l":10.855,"n":8580,"o":10.97,"t":"2025-09-15T04:00:00Z","v":531126,"vw":10.902024},{"c":10.75,"h":10.9,"l":10.65,"n":7786,"o":10.9,"t":"2025-09-16T04:00:00Z","v":643320,"vw":10.734184},{"c":10.84,"h":11.135,"l":10.76,"n":12144,"o":10.76,"t":"2025-09-17T04:00:00Z","v":915708,"vw":10.91367},{"c":11.23,"h":11.25,"l":10.8501,"n":9611,"o":10.9,"t":"2025-09-18T04:00:00Z","v":780635,"vw":11.177874},{"c":10.94,"h":11.17,"l":10.94,"n":9863,"o":11.17,"t":"2025-09-19T04:00:00Z","v":1981877,"vw":10.98754},{"c":10.79,"h":10.98,"l":10.76,"n":8002,"o":10.96,"t":"2025-09-22T04:00:00Z","v":563753,"vw":10.820023},{"c":10.79,"h":11.041,"l":10.7605,"n":9619,"o":10.79,"t":"2025-09-23T04:00:00Z","v":609601,"vw":10.834318},{"c":10.92,"h":10.93,"l":10.7811,"n":7594,"o":10.8,"t":"2025-09-24T04:00:00Z","v":523492,"vw":10.886984},{"c":10.84,"h":10.906,"l":10.73,"n":8408,"o":10.89,"t":"2025-09-25T04:00:00Z","v":498062,"vw":10.84307},{"c":10.88,"h":10.995,"l":10.815,"n":6488,"o":10.88,"t":"2025-09-26T04:00:00Z","v":433575,"vw":10.881299},{"c":10.71,"h":10.92,"l":10.695,"n":8208,"o":10.92,"t":"2025-09-29T04:00:00Z","v":794874,"vw":10.740462},{"c":10.77,"h":10.78,"l":10.575,"n":8582,"o":10.69,"t":"2025-09-30T04:00:00Z","v":754254,"vw":10.708278},{"c":10.67,"h":10.755,"l":10.59,"n":7551,"o":10.73,"t":"2025-10-01T04:00:00Z","v":535815,"vw":10.667772},{"c":10.66,"h":10.73,"l":10.55,"n":10208,"o":10.64,"t":"2025-10-02T04:00:00Z","v":675171,"vw":10.642012},{"c":10.78,"h":10.88,"l":10.71,"n":7572,"o":10.71,"t":"2025-10-03T04:00:00Z","v":629383,"vw":10.80188},{"c":11.12,"h":11.16,"l":10.84,"n":12014,"o":10.91,"t":"2025-10-06T04:00:00Z","v":1075220,"vw":11.083736},{"c":10.96,"h":11.255,"l":10.945,"n":10897,"o":11.1,"t":"2025-10-07T04:00:00Z","v":1116385,"vw":11.058816},{"c":11.03,"h":11.065,"l":10.92,"n":8291,"o":11.04,"t":"2025-10-08T04:00:00Z","v":589368,"vw":11.004329},{"c":10.94,"h":11.02,"l":10.865,"n":7079,"o":11.01,"t":"2025-10-09T04:00:00Z","v":497268,"vw":10.935659},{"c":10.49,"h":11.1,"l":10.485,"n":9791,"o":10.94,"t":"2025-10-10T04:00:00Z","v":927979,"vw":10.618162},{"c":10.68,"h":10.705,"l":10.51,"n":8047,"o":10.62,"t":"2025-10-13T04:00:00Z","v":564176,"vw":10.657549},{"c":11.06,"h":11.125,"l":10.58,"n":8563,"o":10.58,"t":"2025-10-14T04:00:00Z","v":654792,"vw":10.977061},{"c":10.8,"h":11.14,"l":10.775,"n":8547,"o":11.09,"t":"2025-10-15T04:00:00Z","v":557966,"vw":10.863108},{"c":10.07,"h":10.75,"l":9.99,"n":14179,"o":10.74,"t":"2025-10-16T04:00:00Z","v":1075871,"vw":10.193544},{"c":10.23,"h":10.32,"l":10.16,"n":11602,"o":10.22,"t":"2025-10-17T04:00:00Z","v":799840,"vw":10.237513},{"c":10.6,"h":10.62,"l":10.25,"n":9386,"o":10.28,"t":"2025-10-20T04:00:00Z","v":625398,"vw":10.530092},{"c":10.57,"h":10.6783,"l":10.485,"n":6745,"o":10.56,"t":"2025-10-21T04:00:00Z","v":524965,"vw":10.598902},{"c":10.57,"h":10.785,"l":10.54,"n":9087,"o":10.59,"t":"2025-10-22T04:00:00Z","v":668893,"vw":10.638415},{"c":10.53,"h":10.61,"l":10.44,"n":7369,"o":10.55,"t":"2025-10-23T04:00:00Z","v":466785,"vw":10.534463},{"c":10.73,"h":10.81,"l":10.63,"n":7292,"o":10.68,"t":"2025-10-24T04:00:00Z","v":530924,"vw":10.738705},{"c":10.68,"h":10.82,"l":10.68,"n":9808,"o":10.75,"t":"2025-10-27T04:00:00Z","v":694922,"vw":10.725673},{"c":10.79,"h":10.86,"l":10.43,"n":10778,"o":10.67,"t":"2025-10-28T04:00:00Z","v":885241,"vw":10.739063},{"c":10.66,"h":11.025,"l":10.56,"n":13339,"o":10.84,"t":"2025-10-29T04:00:00Z","v":967388,"vw":10.758262},{"c":10.52,"h":10.79,"l":10.51,"n":10190,"o":10.6,"t":"2025-10-30T04:00:00Z","v":943091,"vw":10.56242},{"c":10.49,"h":10.52,"l":10.33,"n":9743,"o":10.45,"t":"2025-10-31T04:00:00Z","v":904622,"vw":10.467821},{"c":10.56,"h":10.56,"l":10.34,"n":9901,"o":10.48,"t":"2025-11-03T05:00:00Z","v":718562,"vw":10.521826},{"c":10.41,"h":10.54,"l":10.39,"n":9983,"o":10.46,"t":"2025-11-04T05:00:00Z","v":976241,"vw":10.435182},{"c":10.59,"h":10.675,"l":10.41,"n":8526,"o":10.43,"t":"2025-11-05T05:00:00Z","v":703899,"vw":10.592817},{"c":10.5,"h":10.6,"l":10.42,"n":8341,"o":10.53,"t":"2025-11-06T05:00:00Z","v":601656,"vw":10.489241},{"c":10.46,"h":10.46,"l":10.27,"n":9538,"o":10.36,"t":"2025-11-07T05:00:00Z","v":707174,"vw":10.400537},{"c":10.42,"h":10.57,"l":10.38,"n":7094,"o":10.49,"t":"2025-11-10T05:00:00Z","v":618306,"vw":10.446829},{"c":10.44,"h":10.515,"l":10.38,"n":8468,"o":10.43,"t":"2025-11-11T05:00:00Z","v":1027660,"vw":10.445617},{"c":10.42,"h":10.58,"l":10.42,"n":8208,"o":10.42,"t":"2025-11-12T05:00:00Z","v":887541,"vw":10.443494},{"c":10.33,"h":10.5,"l":10.285,"n":7427,"o":10.35,"t":"2025-11-13T05:00:00Z","v":716593,"vw":10.362619},{"c":10.29,"h":10.325,"l":10.17,"n":10162,"o":10.25,"t":"2025-11-14T05:00:00Z","v":1027527,"vw":10.271753},{"c":9.84,"h":10.275,"l":9.8,"n":10353,"o":10.23,"t":"2025-11-17T05:00:00Z","v":1186877,"vw":9.919976},{"c":9.91,"h":9.99,"l":9.8,"n":10262,"o":9.83,"t":"2025-11-18T05:00:00Z","v":858896,"vw":9.919228},{"c":9.96,"h":10.02,"l":9.81,"n":8623,"o":9.89,"t":"2025-11-19T05:00:00Z","v":719998,"vw":9.933986},{"c":9.97,"h":10.23,"l":9.9225,"n":10331,"o":10.03,"t":"2025-11-20T05:00:00Z","v":712333,"vw":10.015499},{"c":10.35,"h":10.47,"l":9.98,"n":10244,"o":9.99,"t":"2025-11-21T05:00:00Z","v":853243,"vw":10.296916},{"c":10.39,"h":10.445,"l":10.23,"n":7909,"o":10.35,"t":"2025-11-24T05:00:00Z","v":684195,"vw":10.374621},{"c":10.68,"h":10.79,"l":10.42,"n":11042,"o":10.45,"t":"2025-11-25T05:00:00Z","v":1121981,"vw":10.711923},{"c":10.71,"h":10.81,"l":10.57,"n":10720,"o":10.62,"t":"2025-11-26T05:00:00Z","v":1463743,"vw":10.712629},{"c":10.62,"h":10.7,"l":10.56,"n":4632,"o":10.68,"t":"2025-11-28T05:00:00Z","v":414837,"vw":10.620933},{"c":10.8,"h":10.83,"l":10.54,"n":9185,"o":10.54,"t":"2025-12-01T05:00:00Z","v":1357770,"vw":10.773332},{"c":10.75,"h":10.905,"l":10.72,"n":7741,"o":10.85,"t":"2025-12-02T05:00:00Z","v":828284,"vw":10.786192},{"c":10.94,"h":10.985,"l":10.77,"n":7858,"o":10.79,"t":"2025-12-03T05:00:00Z","v":741394,"vw":10.934249},{"c":10.93,"h":10.945,"l":10.81,"n":8088,"o":10.85,"t":"2025-12-04T05:00:00Z","v":701888,"vw":10.89945},{"c":10.93,"h":10.955,"l":10.815,"n":10709,"o":10.89,"t":"2025-12-05T05:00:00Z","v":1126436,"vw":10.905671},{"c":11.04,"h":11.12,"l":10.875,"n":8641,"o":10.99,"t":"2025-12-08T05:00:00Z","v":1073630,"vw":11.036334},{"c":10.94,"h":11.21,"l":10.91,"n":11722,"o":11.06,"t":"2025-12-09T05:00:00Z","v":1027153,"vw":10.989338},{"c":11.54,"h":11.595,"l":10.91,"n":14652,"o":10.91,"t":"2025-12-10T05:00:00Z","v":2978603,"vw":11.428383},{"c":11.58,"h":11.66,"l":11.45,"n":10408,"o":11.5,"t":"2025-12-11T05:00:00Z","v":1086596,"vw":11.576555},{"c":11.52,"h":11.61,"l":11.395,"n":10218,"o":11.6,"t":"2025-12-12T05:00:00Z","v":960893,"vw":11.505985},{"c":11.5,"h":11.65,"l":11.405,"n":13308,"o":11.57,"t":"2025-12-15T05:00:00Z","v":988257,"vw":11.490621},{"c":11.47,"h":11.55,"l":11.35,"n":14499,"o":11.53,"t":"2025-12-16T05:00:00Z","v":1149866,"vw":11.461308},{"c":11.51,"h":11.65,"l":11.385,"n":10795,"o":11.45,"t":"2025-12-17T05:00:00Z","v":1043214,"vw":11.510774},{"c":11.59,"h":11.665,"l":11.505,"n":10424,"o":11.6,"t":"2025-12-18T05:00:00Z","v":854087,"vw":11.589211},{"c":11.45,"h":11.61,"l":11.32,"n":10663,"o":11.55,"t":"2025-12-19T05:00:00Z","v":2607671,"vw":11.450877},{"c":11.39,"h":11.6,"l":11.365,"n":7730,"o":11.46,"t":"2025-12-22T05:00:00Z","v":777135,"vw":11.419779},{"c":11.27,"h":11.405,"l":11.26,"n":8241,"o":11.38,"t":"2025-12-23T05:00:00Z","v":949852,"vw":11.296813},{"c":11.28,"h":11.325,"l":11.23,"n":5712,"o":11.26,"t":"2025-12-24T05:00:00Z","v":366902,"vw":11.279715},{"c":11.25,"h":11.305,"l":11.21,"n":7830,"o":11.26,"t":"2025-12-26T05:00:00Z","v":556370,"vw":11.251385},{"c":11.2,"h":11.31,"l":11.055,"n":8980,"o":11.26,"t":"2025-12-29T05:00:00Z","v":818351,"vw":11.191816},{"c":11.05,"h":11.19,"l":11.05,"n":8751,"o":11.18,"t":"2025-12-30T05:00:00Z","v":705736,"vw":11.088028},{"c":10.96,"h":11.1,"l":10.921,"n":6835,"o":11.1,"t":"2025-12-31T05:00:00Z","v":729351,"vw":10.971509},{"c":10.98,"h":11.055,"l":10.8,"n":10483,"o":10.98,"t":"2026-01-02T05:00:00Z","v":995477,"vw":10.93266},{"c":11.23,"h":11.405,"l":10.97,"n":10822,"o":10.97,"t":"2026-01-05T05:00:00Z","v":2400033,"vw":11.326548},{"c":11.33,"h":11.34,"l":11.055,"n":10192,"o":11.14,"t":"2026-01-06T05:00:00Z","v":998403,"vw":11.268075},{"c":11.26,"h":11.38,"l":11.1,"n":9550,"o":11.32,"t":"2026-01-07T05:00:00Z","v":910026,"vw":11.226308},{"c":11.64,"h":11.695,"l":11.2,"n":9671,"o":11.2,"t":"2026-01-08T05:00:00Z","v":902735,"vw":11.60795},{"c":11.57,"h":11.71,"l":11.42,"n":10481,"o":11.63,"t":"2026-01-09T05:00:00Z","v":1001765,"vw":11.595657},{"c":11.28,"h":11.52,"l":11.23,"n":9948,"o":11.47,"t":"2026-01-12T05:00:00Z","v":922496,"vw":11.300866},{"c":11.2,"h":11.345,"l":11.165,"n":8875,"o":11.28,"t":"2026-01-13T05:00:00Z","v":745633,"vw":11.224343},{"c":11.43,"h":11.46,"l":11.11,"n":7940,"o":11.18,"t":"2026-01-14T05:00:00Z","v":710244,"vw":11.363985},{"c":11.72,"h":11.76,"l":11.41,"n":8575,"o":11.41,"t":"2026-01-15T05:00:00Z","v":746030,"vw":11.690937},{"c":11.7,"h":11.775,"l":11.63,"n":7757,"o":11.71,"t":"2026-01-16T05:00:00Z","v":733534,"vw":11.697851},{"c":11.47,"h":11.625,"l":11.4,"n":9410,"o":11.48,"t":"2026-01-20T05:00:00Z","v":767904,"vw":11.488395},{"c":12.17,"h":12.175,"l":11.52,"n":13584,"o":11.54,"t":"2026-01-21T05:00:00Z","v":1539978,"vw":12.064146},{"c":12.17,"h":12.355,"l":12.11,"n":10807,"o":12.17,"t":"2026-01-22T05:00:00Z","v":972826,"vw":12.204474},{"c":11.74,"h":12.09,"l":11.67,"n":9976,"o":12.09,"t":"2026-01-23T05:00:00Z","v":780401,"vw":11.786938},{"c":11.78,"h":11.83,"l":11.58,"n":10697,"o":11.71,"t":"2026-01-26T05:00:00Z","v":917840,"vw":11.737337},{"c":12.16,"h":12.18,"l":11.78,"n":15080,"o":11.82,"t":"2026-01-27T05:00:00Z","v":1108667,"vw":12.104312},{"c":11.76,"h":12.27,"l":11.74,"n":14258,"o":12.23,"t":"2026-01-28T05:00:00Z","v":1327302,"vw":11.83346},{"c":11.99,"h":12.02,"l":11.82,"n":16722,"o":11.84,"t":"2026-01-29T05:00:00Z","v":1210217,"vw":11.954496},{"c":11.98,"h":12.065,"l":11.76,"n":13156,"o":11.95,"t":"2026-01-30T05:00:00Z","v":1347461,"vw":11.971304},{"c":12.21,"h":12.38,"l":11.905,"n":13277,"o":11.94,"t":"2026-02-02T05:00:00Z","v":1033562,"vw":12.236694},{"c":12.33,"h":12.59,"l":12.15,"n":13515,"o":12.22,"t":"2026-02-03T05:00:00Z","v":1031096,"vw":12.291331},{"c":12.68,"h":12.78,"l":12.42,"n":14961,"o":12.44,"t":"2026-02-04T05:00:00Z","v":1031511,"vw":12.654509},{"c":12.57,"h":12.79,"l":12.4233,"n":18349,"o":12.62,"t":"2026-02-05T05:00:00Z","v":1293253,"vw":12.549512},{"c":12.51,"h":12.62,"l":12.42,"n":12025,"o":12.54,"t":"2026-02-06T05:00:00Z","v":948320,"vw":12.523494},{"c":12.37,"h":12.565,"l":12.355,"n":8933,"o":12.45,"t":"2026-02-09T05:00:00Z","v":573727,"vw":12.416048},{"c":12.27,"h":12.445,"l":12.2,"n":11748,"o":12.35,"t":"2026-02-10T05:00:00Z","v":990783,"vw":12.2814},{"c":12.15,"h":12.5,"l":12.115,"n":11016,"o":12.41,"t":"2026-02-11T05:00:00Z","v":749210,"vw":12.187865},{"c":12.1,"h":12.33,"l":11.865,"n":13209,"o":12.22,"t":"2026-02-12T05:00:00Z","v":813256,"vw":12.07075},{"c":12.14,"h":12.18,"l":11.86,"n":10246,"o":12.04,"t":"2026-02-13T05:00:00Z","v":806818,"vw":12.106},{"c":12.18,"h":12.3,"l":11.995,"n":11061,"o":12.13,"t":"2026-02-17T05:00:00Z","v":813840,"vw":12.178098},{"c":12.1,"h":12.39,"l":12.06,"n":9783,"o":12.14,"t":"2026-02-18T05:00:00Z","v":671427,"vw":12.148493},{"c":12.05,"h":12.085,"l":11.85,"n":11103,"o":12.02,"t":"2026-02-19T05:00:00Z","v":635152,"vw":11.986471},{"c":12.16,"h":12.215,"l":11.92,"n":12666,"o":12.03,"t":"2026-02-20T05:00:00Z","v":768651,"vw":12.126047},{"c":11.46,"h":12.21,"l":11.38,"n":15554,"o":12.1,"t":"2026-02-23T05:00:00Z","v":1087495,"vw":11.530828},{"c":11.63,"h":11.66,"l":11.395,"n":12407,"o":11.45,"t":"2026-02-24T05:00:00Z","v":933570,"vw":11.566188},{"c":11.82,"h":11.855,"l":11.645,"n":8076,"o":11.76,"t":"2026-02-25T05:00:00Z","v":574429,"vw":11.796238},{"c":11.78,"h":12.09,"l":11.64,"n":10047,"o":11.9,"t":"2026-02-26T05:00:00Z","v":869098,"vw":11.790082},{"c":11.26,"h":11.608,"l":11.175,"n":16972,"o":11.53,"t":"2026-02-27T05:00:00Z","v":1302339,"vw":11.301931},{"c":11.42,"h":11.54,"l":11,"n":12517,"o":11.08,"t":"2026-03-02T05:00:00Z","v":745164,"vw":11.428914},{"c":11.4,"h":11.445,"l":11.0493,"n":15556,"o":11.16,"t":"2026-03-03T05:00:00Z","v":929824,"vw":11.322913},{"c":11.41,"h":11.54,"l":11.4,"n":13942,"o":11.43,"t":"2026-03-04T05:00:00Z","v":751070,"vw":11.461003},{"c":11.31,"h":11.36,"l":11.195,"n":11410,"o":11.26,"t":"2026-03-05T05:00:00Z","v":744459,"vw":11.297454},{"c":11.14,"h":11.155,"l":10.85,"n":12518,"o":11,"t":"2026-03-06T05:00:00Z","v":860804,"vw":11.073625},{"c":11.01,"h":11.085,"l":10.6599,"n":13062,"o":10.94,"t":"2026-03-09T04:00:00Z","v":1022088,"vw":10.915234},{"c":10.9,"h":11.165,"l":10.83,"n":11808,"o":10.95,"t":"2026-03-10T04:00:00Z","v":701722,"vw":10.951669},{"c":10.77,"h":10.88,"l":10.665,"n":11321,"o":10.82,"t":"2026-03-11T04:00:00Z","v":697308,"vw":10.762804},{"c":10.76,"h":10.815,"l":10.51,"n":10364,"o":10.55,"t":"2026-03-12T04:00:00Z","v":647459,"vw":10.716024},{"c":10.8,"h":10.88,"l":10.66,"n":10051,"o":10.85,"t":"2026-03-13T04:00:00Z","v":611708,"vw":10.782671},{"c":10.82,"h":10.99,"l":10.82,"n":10190,"o":10.94,"t":"2026-03-16T04:00:00Z","v":514266,"vw":10.868993},{"c":10.83,"h":11.01,"l":10.75,"n":11466,"o":10.94,"t":"2026-03-17T04:00:00Z","v":712687,"vw":10.833264},{"c":10.67,"h":10.81,"l":10.635,"n":10694,"o":10.74,"t":"2026-03-18T04:00:00Z","v":832994,"vw":10.697746},{"c":10.84,"h":10.91,"l":10.57,"n":11649,"o":10.6,"t":"2026-03-19T04:00:00Z","v":723291,"vw":10.762724},{"c":10.84,"h":10.88,"l":10.715,"n":11680,"o":10.83,"t":"2026-03-20T04:00:00Z","v":2481686,"vw":10.831791},{"c":11.05,"h":11.38,"l":10.985,"n":14253,"o":11.06,"t":"2026-03-23T04:00:00Z","v":1147520,"vw":11.128973},{"c":11.11,"h":11.245,"l":10.955,"n":11695,"o":10.99,"t":"2026-03-24T04:00:00Z","v":802069,"vw":11.122529},{"c":11.18,"h":11.275,"l":11.075,"n":8893,"o":11.22,"t":"2026-03-25T04:00:00Z","v":597521,"vw":11.166046},{"c":11.14,"h":11.18,"l":11.02,"n":9351,"o":11.06,"t":"2026-03-26T04:00:00Z","v":580295,"vw":11.10456},{"c":10.92,"h":11.065,"l":10.865,"n":10295,"o":11.06,"t":"2026-03-27T04:00:00Z","v":655861,"vw":10.95698},{"c":10.98,"h":11.01,"l":10.88,"n":10174,"o":11.01,"t":"2026-03-30T04:00:00Z","v":604584,"vw":10.960493},{"c":11.17,"h":11.245,"l":11.005,"n":12336,"o":11.15,"t":"2026-03-31T04:00:00Z","v":1082133,"vw":11.142552},{"c":11.7,"h":11.815,"l":11.255,"n":25663,"o":11.32,"t":"2026-04-01T04:00:00Z","v":2655172,"vw":11.645074},{"c":11.63,"h":11.735,"l":11.37,"n":17729,"o":11.39,"t":"2026-04-02T04:00:00Z","v":1418788,"vw":11.621096},{"c":11.79,"h":11.815,"l":11.56,"n":12860,"o":11.67,"t":"2026-04-06T04:00:00Z","v":1021497,"vw":11.733473},{"c":11.88,"h":11.905,"l":11.65,"n":11366,"o":11.79,"t":"2026-04-07T04:00:00Z","v":823347,"vw":11.845509},{"c":12.17,"h":12.32,"l":12.1,"n":13641,"o":12.2,"t":"2026-04-08T04:00:00Z","v":956093,"vw":12.179358},{"c":12.34,"h":12.425,"l":12.075,"n":12384,"o":12.12,"t":"2026-04-09T04:00:00Z","v":1008897,"vw":12.319143},{"c":12.25,"h":12.38,"l":12.155,"n":10792,"o":12.36,"t":"2026-04-10T04:00:00Z","v":918277,"vw":12.236245},{"c":12.26,"h":12.28,"l":12.06,"n":8987,"o":12.2,"t":"2026-04-13T04:00:00Z","v":721180,"vw":12.217264},{"c":12.2,"h":12.275,"l":12.085,"n":10728,"o":12.26,"t":"2026-04-14T04:00:00Z","v":760222,"vw":12.196186},{"c":12.18,"h":12.25,"l":12.08,"n":9870,"o":12.23,"t":"2026-04-15T04:00:00Z","v":652213,"vw":12.182354},{"c":12.26,"h":12.26,"l":12.14,"n":11552,"o":12.17,"t":"2026-04-16T04:00:00Z","v":962812,"vw":12.217772},{"c":12.53,"h":12.7991,"l":12.39,"n":14374,"o":12.4,"t":"2026-04-17T04:00:00Z","v":1056328,"vw":12.578542},{"c":12.65,"h":12.805,"l":12.47,"n":8708,"o":12.52,"t":"2026-04-20T04:00:00Z","v":735841,"vw":12.67863},{"c":12.37,"h":12.69,"l":12.3027,"n":12316,"o":12.65,"t":"2026-04-21T04:00:00Z","v":1046784,"vw":12.422944},{"c":12.47,"h":12.555,"l":12.33,"n":10454,"o":12.44,"t":"2026-04-22T04:00:00Z","v":907583,"vw":12.462426},{"c":12.56,"h":12.61,"l":12.425,"n":12550,"o":12.52,"t":"2026-04-23T04:00:00Z","v":912041,"vw":12.533452},{"c":12.43,"h":12.615,"l":12.355,"n":11973,"o":12.54,"t":"2026-04-24T04:00:00Z","v":911501,"vw":12.436783},{"c":12.65,"h":12.78,"l":12.45,"n":14140,"o":12.575,"t":"2026-04-27T04:00:00Z","v":1103905,"vw":12.64238},{"c":12.91,"h":13.02,"l":12.55,"n":23012,"o":12.61,"t":"2026-04-28T04:00:00Z","v":1828231,"vw":12.800114},{"c":12.37,"h":12.88,"l":12.36,"n":15019,"o":12.66,"t":"2026-04-29T04:00:00Z","v":1322722,"vw":12.443242},{"c":12.45,"h":12.55,"l":12.21,"n":16908,"o":12.3,"t":"2026-04-30T04:00:00Z","v":1583954,"vw":12.459111},{"c":12.59,"h":12.655,"l":12.36,"n":14337,"o":12.45,"t":"2026-05-01T04:00:00Z","v":926989,"vw":12.567176},{"c":12.37,"h":12.605,"l":12.33,"n":12628,"o":12.5,"t":"2026-05-04T04:00:00Z","v":898425,"vw":12.411294},{"c":12.49,"h":12.64,"l":12.3,"n":10132,"o":12.41,"t":"2026-05-05T04:00:00Z","v":710676,"vw":12.519508},{"c":12.63,"h":12.72,"l":12.5,"n":11964,"o":12.64,"t":"2026-05-06T04:00:00Z","v":777615,"vw":12.624518},{"c":12.52,"h":12.755,"l":12.5,"n":11382,"o":12.68,"t":"2026-05-07T04:00:00Z","v":917380,"vw":12.578861},{"c":12.41,"h":12.44,"l":12.295,"n":10935,"o":12.38,"t":"2026-05-08T04:00:00Z","v":693736,"vw":12.381785},{"c":12.14,"h":12.52,"l":12.12,"n":11696,"o":12.46,"t":"2026-05-11T04:00:00Z","v":1004052,"vw":12.20883},{"c":12.02,"h":12.15,"l":11.785,"n":12831,"o":12.15,"t":"2026-05-12T04:00:00Z","v":752308,"vw":11.960486},{"c":11.97,"h":12.085,"l":11.7,"n":10581,"o":11.98,"t":"2026-05-13T04:00:00Z","v":794983,"vw":11.980009},{"c":11.98,"h":12.18,"l":11.95,"n":9950,"o":12.07,"t":"2026-05-14T04:00:00Z","v":717765,"vw":12.021871},{"c":11.86,"h":12.02,"l":11.76,"n":13192,"o":11.94,"t":"2026-05-15T04:00:00Z","v":853815,"vw":11.858308},{"c":12.12,"h":12.14,"l":11.93,"n":9628,"o":11.93,"t":"2026-05-18T04:00:00Z","v":672253,"vw":12.089131},{"c":12.13,"h":12.18,"l":12.01,"n":12340,"o":12.12,"t":"2026-05-19T04:00:00Z","v":858467,"vw":12.120368},{"c":12.38,"h":12.47,"l":12.05,"n":12673,"o":12.15,"t":"2026-05-20T04:00:00Z","v":788590,"vw":12.35972},{"c":12.45,"h":12.465,"l":12.235,"n":13379,"o":12.29,"t":"2026-05-21T04:00:00Z","v":832170,"vw":12.402311},{"c":12.38,"h":12.49,"l":12.355,"n":8519,"o":12.47,"t":"2026-05-22T04:00:00Z","v":520836,"vw":12.406382},{"c":12.56,"h":12.645,"l":12.39,"n":13906,"o":12.39,"t":"2026-05-26T04:00:00Z","v":815786,"vw":12.533443},{"c":12.53,"h":12.63,"l":12.48,"n":13480,"o":12.58,"t":"2026-05-27T04:00:00Z","v":558249,"vw":12.536369},{"c":12.52,"h":12.53,"l":12.35,"n":9858,"o":12.51,"t":"2026-05-28T04:00:00Z","v":442644,"vw":12.478236},{"c":12.54,"h":12.62,"l":12.39,"n":11148,"o":12.49,"t":"2026-05-29T04:00:00Z","v":935304,"vw":12.544399},{"c":12.32,"h":12.465,"l":12.205,"n":13718,"o":12.42,"t":"2026-06-01T04:00:00Z","v":834052,"vw":12.304632},{"c":12.5,"h":12.565,"l":12.25,"n":14118,"o":12.25,"t":"2026-06-02T04:00:00Z","v":1173990,"vw":12.491718},{"c":12.15,"h":12.46,"l":12.13,"n":14705,"o":12.46,"t":"2026-06-03T04:00:00Z","v":1004576,"vw":12.207231},{"c":12.59,"h":12.62,"l":12.27,"n":10843,"o":12.27,"t":"2026-06-04T04:00:00Z","v":697538,"vw":12.521975},{"c":12.6,"h":12.73,"l":12.52,"n":10123,"o":12.59,"t":"2026-06-05T04:00:00Z","v":606461,"vw":12.639469},{"c":12.67,"h":12.77,"l":12.66,"n":11852,"o":12.67,"t":"2026-06-08T04:00:00Z","v":783432,"vw":12.705881},{"c":12.78,"h":13.085,"l":12.72,"n":12425,"o":12.77,"t":"2026-06-09T04:00:00Z","v":841151,"vw":12.840877},{"c":12.89,"h":12.99,"l":12.77,"n":13139,"o":12.85,"t":"2026-06-10T04:00:00Z","v":912242,"vw":12.907333},{"c":13.01,"h":13.035,"l":12.785,"n":13069,"o":12.96,"t":"2026-06-11T04:00:00Z","v":762485,"vw":12.947207},{"c":13.19,"h":13.19,"l":13.045,"n":11822,"o":13.05,"t":"2026-06-12T04:00:00Z","v":699483,"vw":13.127151},{"c":13.02,"h":13.285,"l":12.9805,"n":16814,"o":13.19,"t":"2026-06-15T04:00:00Z","v":933573,"vw":13.128002},{"c":13.04,"h":13.23,"l":12.93,"n":10875,"o":13.12,"t":"2026-06-16T04:00:00Z","v":898818,"vw":13.039476},{"c":12.75,"h":13.115,"l":12.58,"n":16914,"o":12.94,"t":"2026-06-17T04:00:00Z","v":1195641,"vw":12.802268},{"c":12.84,"h":12.93,"l":12.695,"n":11660,"o":12.81,"t":"2026-06-18T04:00:00Z","v":2448565,"vw":12.831761},{"c":12.96,"h":13.04,"l":12.85,"n":11028,"o":12.85,"t":"2026-06-22T04:00:00Z","v":997662,"vw":12.965478},{"c":13.21,"h":13.23,"l":12.9,"n":11470,"o":12.98,"t":"2026-06-23T04:00:00Z","v":863886,"vw":13.144373},{"c":13.4,"h":13.43,"l":13.172,"n":14866,"o":13.2,"t":"2026-06-24T04:00:00Z","v":1126476,"vw":13.363886},{"c":13.55,"h":13.635,"l":13.42,"n":17306,"o":13.44,"t":"2026-06-25T04:00:00Z","v":1328023,"vw":13.501045},{"c":13.59,"h":13.65,"l":13.395,"n":16302,"o":13.56,"t":"2026-06-26T04:00:00Z","v":3559897,"vw":13.562719},{"c":13.57,"h":13.595,"l":13.375,"n":21851,"o":13.54,"t":"2026-06-29T04:00:00Z","v":1930707,"vw":13.521353},{"c":13.68,"h":13.69,"l":13.42,"n":12739,"o":13.57,"t":"2026-06-30T04:00:00Z","v":1476539,"vw":13.64142},{"c":13.96,"h":14,"l":13.65,"n":15052,"o":13.7,"t":"2026-07-01T04:00:00Z","v":1272429,"vw":13.907505},{"c":13.58,"h":14.05,"l":13.52,"n":13334,"o":14,"t":"2026-07-02T04:00:00Z","v":944158,"vw":13.662331},{"c":13.53,"h":13.67,"l":13.465,"n":14287,"o":13.51,"t":"2026-07-06T04:00:00Z","v":956704,"vw":13.533738},{"c":13.35,"h":13.58,"l":13.33,"n":12352,"o":13.53,"t":"2026-07-07T04:00:00Z","v":800480,"vw":13.42941},{"c":13.13,"h":13.28,"l":13,"n":16165,"o":13.28,"t":"2026-07-08T04:00:00Z","v":1783635,"vw":13.095691},{"c":13.37,"h":13.44,"l":13.15,"n":12525,"o":13.15,"t":"2026-07-09T04:00:00Z","v":1263347,"vw":13.345759},{"c":13.44,"h":13.505,"l":13.34,"n":9791,"o":13.37,"t":"2026-07-10T04:00:00Z","v":595278,"vw":13.43934},{"c":13.44,"h":13.51,"l":13.315,"n":10593,"o":13.44,"t":"2026-07-13T04:00:00Z","v":755061,"vw":13.415683},{"c":13.39,"h":13.55,"l":13.3549,"n":11475,"o":13.5,"t":"2026-07-14T04:00:00Z","v":825188,"vw":13.429152},{"c":13.6,"h":13.7,"l":13.42,"n":12868,"o":13.44,"t":"2026-07-15T04:00:00Z","v":833384,"vw":13.597859},{"c":13.98,"h":14.025,"l":13.57,"n":14210,"o":13.57,"t":"2026-07-16T04:00:00Z","v":1359100,"vw":13.926902},{"c":13.74,"h":13.88,"l":13.565,"n":15358,"o":13.84,"t":"2026-07-17T04:00:00Z","v":1070367,"vw":13.727417},{"c":13.58,"h":13.79,"l":13.54,"n":13407,"o":13.72,"t":"2026-07-20T04:00:00Z","v":878875,"vw":13.59958},{"c":13.71,"h":13.71,"l":13.46,"n":13155,"o":13.57,"t":"2026-07-21T04:00:00Z","v":852939,"vw":13.631793},{"c":13.54,"h":13.7,"l":13.44,"n":13397,"o":13.68,"t":"2026-07-22T04:00:00Z","v":953238,"vw":13.524875},{"c":13.44,"h":13.44,"l":13.17,"n":15609,"o":13.3,"t":"2026-07-23T04:00:00Z","v":1250068,"vw":13.351579},{"c":13.45,"h":13.615,"l":13.36,"n":13449,"o":13.48,"t":"2026-07-24T04:00:00Z","v":1090496,"vw":13.495139},{"c":13.82,"h":13.95,"l":13.59,"n":13686,"o":13.59,"t":"2026-07-27T04:00:00Z","v":1244769,"vw":13.778012},{"c":14.12,"h":14.21,"l":13.755,"n":13636,"o":13.85,"t":"2026-07-28T04:00:00Z","v":1095875,"vw":14.098095},{"c":14.12,"h":14.19,"l":13.98,"n":14521,"o":14.03,"t":"2026-07-29T04:00:00Z","v":1229472,"vw":14.096501},{"c":14.03,"h":14.225,"l":13.97,"n":14710,"o":14.17,"t":"2026-07-30T04:00:00Z","v":908472,"vw":14.044863},{"c":14.01,"h":14.125,"l":13.87,"n":12371,"o":14.11,"t":"2026-07-31T04:00:00Z","v":1101625,"vw":14.005026},{"c":14.19,"h":14.28,"l":14.11,"n":15403,"o":14.11,"t":"2026-08-03T04:00:00Z","v":1478300,"vw":14.202591},{"c":14.36,"h":14.48,"l":14.12,"n":16607,"o":14.2,"t":"2026-08-04T04:00:00Z","v":1476526,"vw":14.371733},{"c":14.27,"h":14.4,"l":14.205,"n":15160,"o":14.38,"t":"2026-08-05T04:00:00Z","v":1238713,"vw":14.26869},{"c":13.96,"h":14.195,"l":13.93,"n":13774,"o":14.16,"t":"2026-08-06T04:00:00Z","v":927203,"vw":13.995025},{"c":13.99,"h":14.05,"l":13.83,"n":11479,"o":13.96,"t":"2026-08-07T04:00:00Z","v":987959,"vw":13.9819},{"c":14,"h":14.01,"l":13.82,"n":13610,"o":13.94,"t":"2026-08-10T04:00:00Z","v":898698,"vw":13.948181},{"c":14.24,"h":14.27,"l":14.02,"n":11596,"o":14.02,"t":"2026-08-11T04:00:00Z","v":997577,"vw":14.215374},{"c":14.3,"h":14.365,"l":14.215,"n":9828,"o":14.28,"t":"2026-08-12T04:00:00Z","v":815147,"vw":14.304404},{"c":14.5,"h":14.5,"l":14.3,"n":11558,"o":14.3,"t":"2026-08-13T04:00:00Z","v":1185561,"vw":14.456955},{"c":14.45,"h":14.594,"l":14.355,"n":12300,"o":14.5,"t":"2026-08-14T04:00:00Z","v":858243,"vw":14.454602},{"c":14.36,"h":14.45,"l":14.305,"n":10616,"o":14.4,"t":"2026-08-17T04:00:00Z","v":721033,"vw":14.358719},{"c":14.24,"h":14.43,"l":14.17,"n":10271,"o":14.38,"t":"2026-08-18T04:00:00Z","v":640280,"vw":14.255543},{"c":13.97,"h":14.335,"l":13.912,"n":13615,"o":14.29,"t":"2026-08-19T04:00:00Z","v":1203922,"vw":14.046453},{"c":13.97,"h":14.02,"l":13.86,"n":11923,"o":13.92,"t":"2026-08-20T04:00:00Z","v":825326,"vw":13.957692},{"c":13.97,"h":14.13,"l":13.845,"n":10998,"o":14.11,"t":"2026-08-21T04:00:00Z","v":1403288,"vw":13.973035},{"c":13.95,"h":14.075,"l":13.92,"n":7510,"o":13.96,"t":"2026-08-24T04:00:00Z","v":585749,"vw":13.964562},{"c":13.87,"h":13.975,"l":13.85,"n":7448,"o":13.96,"t":"2026-08-25T04:00:00Z","v":608282,"vw":13.882867},{"c":13.92,"h":13.94,"l":13.78,"n":9012,"o":13.87,"t":"2026-08-26T04:00:00Z","v":742465,"vw":13.90395},{"c":13.93,"h":13.955,"l":13.725,"n":9133,"o":13.86,"t":"2026-08-27T04:00:00Z","v":757026,"vw":13.901327},{"c":13.92,"h":14.045,"l":13.89,"n":8742,"o":13.93,"t":"2026-08-28T04:00:00Z","v":636424,"vw":13.929809},{"c":13.79,"h":13.91,"l":13.71,"n":9829,"o":13.91,"t":"2026-08-31T04:00:00Z","v":856727,"vw":13.789206},{"c":13.63,"h":13.909,"l":13.6,"n":12219,"o":13.75,"t":"2026-09-01T04:00:00Z","v":753387,"vw":13.706653},{"c":13.96,"h":14.065,"l":13.67,"n":12584,"o":13.71,"t":"2026-09-02T04:00:00Z","v":952373,"vw":13.964194},{"c":14,"h":14.22,"l":14,"n":10453,"o":14.11,"t":"2026-09-03T04:00:00Z","v":676574,"vw":14.047634},{"c":14.13,"h":14.22,"l":13.96,"n":9235,"o":13.96,"t":"2026-09-04T04:00:00Z","v":487850,"vw":14.128591},{"c":13.98,"h":14.13,"l":13.965,"n":10138,"o":14.04,"t":"2026-09-08T04:00:00Z","v":587606,"vw":14.013121},{"c":13.82,"h":13.985,"l":13.725,"n":8574,"o":13.89,"t":"2026-09-09T04:00:00Z","v":527713,"vw":13.816066},{"c":13.95,"h":13.96,"l":13.69,"n":10062,"o":13.8,"t":"2026-09-10T04:00:00Z","v":588046,"vw":13.86743},{"c":13.94,"h":14.145,"l":13.81,"n":8801,"o":14.045,"t":"2026-09-11T04:00:00Z","v":722577,"vw":13.943755},{"c":14.05,"h":14.145,"l":13.935,"n":10746,"o":13.94,"t":"2026-09-14T04:00:00Z","v":766001,"vw":14.042559},{"c":14.11,"h":14.17,"l":13.995,"n":9551,"o":14,"t":"2026-09-15T04:00:00Z","v":880781,"vw":14.098836},{"c":13.95,"h":14.175,"l":13.685,"n":14394,"o":14.12,"t":"2026-09-16T04:00:00Z","v":1307831,"vw":13.957314},{"c":13.94,"h":14.14,"l":13.94,"n":9370,"o":14.1,"t":"2026-09-17T04:00:00Z","v":729143,"vw":13.990123},{"c":13.96,"h":14.02,"l":13.755,"n":8148,"o":13.91,"t":"2026-09-18T04:00:00Z","v":2565438,"vw":13.944505},{"c":13.82,"h":14.06,"l":13.8,"n":9710,"o":13.98,"t":"2026-09-21T04:00:00Z","v":854771,"vw":13.87828},{"c":13.78,"h":14,"l":13.725,"n":12509,"o":13.95,"t":"2026-09-22T04:00:00Z","v":901293,"vw":13.821651},{"c":13.62,"h":13.8,"l":13.6,"n":10139,"o":13.75,"t":"2026-09-23T04:00:00Z","v":851742,"vw":13.700921},{"c":13.72,"h":13.77,"l":13.505,"n":10446,"o":13.62,"t":"2026-09-24T04:00:00Z","v":859040,"vw":13.683433},{"c":13.83,"h":13.915,"l":13.765,"n":11262,"o":13.78,"t":"2026-09-25T04:00:00Z","v":858673,"vw":13.844167},{"c":13.64,"h":13.83,"l":13.625,"n":10347,"o":13.83,"t":"2026-09-28T04:00:00Z","v":712395,"vw":13.66869},{"c":13.44,"h":13.7,"l":13.4,"n":9874,"o":13.65,"t":"2026-09-29T04:00:00Z","v":849237,"vw":13.463965},{"c":13.29,"h":13.61,"l":13.18,"n":10731,"o":13.45,"t":"2026-09-30T04:00:00Z","v":930414,"vw":13.292751},{"c":13.5,"h":13.51,"l":13,"n":13872,"o":13.26,"t":"2026-10-01T04:00:00Z","v":1152014,"vw":13.332347},{"c":13.68,"h":13.79,"l":13.595,"n":14930,"o":13.68,"t":"2026-10-02T04:00:00Z","v":1329534,"vw":13.691564},{"c":13.57,"h":13.75,"l":13.49,"n":11737,"o":13.66,"t":"2026-10-05T04:00:00Z","v":1048226,"vw":13.597506},{"c":13.48,"h":13.7,"l":13.47,"n":9672,"o":13.57,"t":"2026-10-06T04:00:00Z","v":763739,"vw":13.516011},{"c":13.34,"h":13.38,"l":13.16,"n":14437,"o":13.33,"t":"2026-10-07T04:00:00Z","v":1640803,"vw":13.288133},{"c":13.455,"h":13.465,"l":13.235,"n":12889,"o":13.29,"t":"2026-10-08T04:00:00Z","v":1192100,"vw":13.412003},{"c":13.28,"h":13.45,"l":13.245,"n":9747,"o":13.45,"t":"2026-10-09T04:00:00Z","v":682027,"vw":13.315522},{"c":13.42,"h":13.465,"l":13.28,"n":7323,"o":13.28,"t":"2026-10-12T04:00:00Z","v":569130,"vw":13.404793},{"c":13.31,"h":13.55,"l":13.24,"n":8944,"o":13.5,"t":"2026-10-13T04:00:00Z","v":783233,"vw":13.320776},{"c":13.2,"h":13.285,"l":13.03,"n":12249,"o":13.285,"t":"2026-10-14T04:00:00Z","v":1041949,"vw":13.174524},{"c":13.4,"h":13.45,"l":13.19,"n":9755,"o":13.27,"t":"2026-10-15T04:00:00Z","v":906943,"vw":13.365104},{"c":13.43,"h":13.685,"l":13.375,"n":10838,"o":13.46,"t":"2026-10-16T04:00:00Z","v":842631,"vw":13.467367},{"c":13.34,"h":13.4488,"l":13.3,"n":8166,"o":13.38,"t":"2026-10-19T04:00:00Z","v":637957,"vw":13.351829},{"c":13.62,"h":13.71,"l":13.36,"n":12806,"o":13.36,"t":"2026-10-20T04:00:00Z","v":1014597,"vw":13.600531},{"c":13.66,"h":13.67,"l":13.525,"n":8617,"o":13.66,"t":"2026-10-21T04:00:00Z","v":755480,"vw":13.625994},{"c":14.05,"h":14.095,"l":13.62,"n":10448,"o":13.63,"t":"2026-10-22T04:00:00Z","v":924039,"vw":13.992735}],"volatilityBars":[{"c":13.85,"h":13.85,"l":13.85,"n":8,"o":13.85,"t":"2026-09-22T12:45:00Z","v":901,"vw":13.85},{"c":13.91,"h":14,"l":13.86,"n":370,"o":13.95,"t":"2026-09-22T13:30:00Z","v":29471,"vw":13.908634},{"c":13.93,"h":13.93,"l":13.855,"n":304,"o":13.9,"t":"2026-09-22T13:45:00Z","v":18616,"vw":13.887839},{"c":13.935,"h":13.96,"l":13.92,"n":533,"o":13.93,"t":"2026-09-22T14:00:00Z","v":33961,"vw":13.940831},{"c":13.885,"h":13.935,"l":13.882,"n":513,"o":13.93,"t":"2026-09-22T14:15:00Z","v":22281,"vw":13.910082},{"c":13.83,"h":13.885,"l":13.83,"n":504,"o":13.885,"t":"2026-09-22T14:30:00Z","v":29207,"vw":13.854939},{"c":13.785,"h":13.82,"l":13.76,"n":642,"o":13.82,"t":"2026-09-22T14:45:00Z","v":33218,"vw":13.794696},{"c":13.76,"h":13.8,"l":13.76,"n":377,"o":13.785,"t":"2026-09-22T15:00:00Z","v":13545,"vw":13.781489},{"c":13.745,"h":13.765,"l":13.74,"n":328,"o":13.75,"t":"2026-09-22T15:15:00Z","v":14421,"vw":13.752746},{"c":13.755,"h":13.77,"l":13.725,"n":383,"o":13.74,"t":"2026-09-22T15:30:00Z","v":17465,"vw":13.739785},{"c":13.79,"h":13.795,"l":13.76,"n":330,"o":13.76,"t":"2026-09-22T15:45:00Z","v":13985,"vw":13.774568},{"c":13.805,"h":13.805,"l":13.79,"n":326,"o":13.79,"t":"2026-09-22T16:00:00Z","v":15228,"vw":13.797889},{"c":13.795,"h":13.815,"l":13.785,"n":310,"o":13.805,"t":"2026-09-22T16:15:00Z","v":14738,"vw":13.80006},{"c":13.79,"h":13.815,"l":13.785,"n":303,"o":13.795,"t":"2026-09-22T16:30:00Z","v":13700,"vw":13.799026},{"c":13.815,"h":13.815,"l":13.795,"n":247,"o":13.795,"t":"2026-09-22T16:45:00Z","v":16878,"vw":13.806152},{"c":13.8,"h":13.82,"l":13.785,"n":413,"o":13.82,"t":"2026-09-22T17:00:00Z","v":35109,"vw":13.798229},{"c":13.825,"h":13.825,"l":13.795,"n":222,"o":13.795,"t":"2026-09-22T17:15:00Z","v":16259,"vw":13.806896},{"c":13.85,"h":13.85,"l":13.83,"n":273,"o":13.83,"t":"2026-09-22T17:30:00Z","v":13212,"vw":13.840601},{"c":13.905,"h":13.92,"l":13.86,"n":523,"o":13.86,"t":"2026-09-22T17:45:00Z","v":32354,"vw":13.879094},{"c":13.885,"h":13.905,"l":13.885,"n":407,"o":13.905,"t":"2026-09-22T18:00:00Z","v":29213,"vw":13.893546},{"c":13.88,"h":13.89,"l":13.88,"n":218,"o":13.88,"t":"2026-09-22T18:15:00Z","v":4544,"vw":13.881747},{"c":13.875,"h":13.895,"l":13.875,"n":279,"o":13.88,"t":"2026-09-22T18:30:00Z","v":12362,"vw":13.886509},{"c":13.875,"h":13.88,"l":13.865,"n":366,"o":13.87,"t":"2026-09-22T18:45:00Z","v":14834,"vw":13.870729},{"c":13.855,"h":13.875,"l":13.85,"n":307,"o":13.87,"t":"2026-09-22T19:00:00Z","v":15442,"vw":13.866594},{"c":13.86,"h":13.875,"l":13.85,"n":460,"o":13.85,"t":"2026-09-22T19:15:00Z","v":23854,"vw":13.862014},{"c":13.862,"h":13.885,"l":13.86,"n":574,"o":13.865,"t":"2026-09-22T19:30:00Z","v":24532,"vw":13.87457},{"c":13.785,"h":13.875,"l":13.77,"n":2030,"o":13.87,"t":"2026-09-22T19:45:00Z","v":164779,"vw":13.804413},{"c":13.78,"h":13.78,"l":13.78,"n":18,"o":13.78,"t":"2026-09-22T20:00:00Z","v":202157,"vw":13.78},{"c":13.76,"h":13.79,"l":13.72,"n":277,"o":13.75,"t":"2026-09-23T13:30:00Z","v":17108,"vw":13.747555},{"c":13.745,"h":13.755,"l":13.73,"n":257,"o":13.75,"t":"2026-09-23T13:45:00Z","v":18740,"vw":13.745526},{"c":13.78,"h":13.785,"l":13.71,"n":345,"o":13.75,"t":"2026-09-23T14:00:00Z","v":18185,"vw":13.744955},{"c":13.775,"h":13.79,"l":13.765,"n":298,"o":13.775,"t":"2026-09-23T14:15:00Z","v":15688,"vw":13.781983},{"c":13.755,"h":13.795,"l":13.755,"n":273,"o":13.79,"t":"2026-09-23T14:30:00Z","v":16052,"vw":13.769648},{"c":13.755,"h":13.785,"l":13.75,"n":521,"o":13.755,"t":"2026-09-23T14:45:00Z","v":133882,"vw":13.768494},{"c":13.775,"h":13.7852,"l":13.745,"n":370,"o":13.755,"t":"2026-09-23T15:00:00Z","v":26384,"vw":13.75751},{"c":13.745,"h":13.8,"l":13.735,"n":343,"o":13.78,"t":"2026-09-23T15:15:00Z","v":21659,"vw":13.764734},{"c":13.77,"h":13.77,"l":13.73,"n":353,"o":13.74,"t":"2026-09-23T15:30:00Z","v":22064,"vw":13.740121},{"c":13.745,"h":13.765,"l":13.74,"n":216,"o":13.765,"t":"2026-09-23T15:45:00Z","v":8945,"vw":13.748594},{"c":13.74,"h":13.755,"l":13.74,"n":195,"o":13.745,"t":"2026-09-23T16:00:00Z","v":6766,"vw":13.748829},{"c":13.755,"h":13.765,"l":13.74,"n":157,"o":13.74,"t":"2026-09-23T16:15:00Z","v":8168,"vw":13.75353},{"c":13.775,"h":13.78,"l":13.745,"n":260,"o":13.76,"t":"2026-09-23T16:30:00Z","v":14398,"vw":13.759144},{"c":13.765,"h":13.785,"l":13.755,"n":264,"o":13.78,"t":"2026-09-23T16:45:00Z","v":12500,"vw":13.769776},{"c":13.755,"h":13.775,"l":13.73,"n":450,"o":13.77,"t":"2026-09-23T17:00:00Z","v":44616,"vw":13.740885},{"c":13.775,"h":13.78,"l":13.755,"n":214,"o":13.755,"t":"2026-09-23T17:15:00Z","v":12299,"vw":13.767885},{"c":13.76,"h":13.77,"l":13.735,"n":310,"o":13.77,"t":"2026-09-23T17:30:00Z","v":18574,"vw":13.75643},{"c":13.7694,"h":13.77,"l":13.76,"n":97,"o":13.76,"t":"2026-09-23T17:45:00Z","v":5659,"vw":13.763644},{"c":13.735,"h":13.765,"l":13.735,"n":225,"o":13.765,"t":"2026-09-23T18:00:00Z","v":10927,"vw":13.752255},{"c":13.735,"h":13.74,"l":13.73,"n":147,"o":13.73,"t":"2026-09-23T18:15:00Z","v":4286,"vw":13.736888},{"c":13.705,"h":13.74,"l":13.695,"n":324,"o":13.735,"t":"2026-09-23T18:30:00Z","v":19469,"vw":13.710898},{"c":13.7192,"h":13.7192,"l":13.695,"n":287,"o":13.705,"t":"2026-09-23T18:45:00Z","v":13373,"vw":13.703631},{"c":13.7,"h":13.72,"l":13.7,"n":390,"o":13.715,"t":"2026-09-23T19:00:00Z","v":19768,"vw":13.709666},{"c":13.675,"h":13.7,"l":13.67,"n":403,"o":13.7,"t":"2026-09-23T19:15:00Z","v":24395,"vw":13.683865},{"c":13.65,"h":13.685,"l":13.65,"n":606,"o":13.675,"t":"2026-09-23T19:30:00Z","v":26608,"vw":13.669179},{"c":13.615,"h":13.65,"l":13.6,"n":1725,"o":13.65,"t":"2026-09-23T19:45:00Z","v":148621,"vw":13.625106},{"c":13.62,"h":13.63,"l":13.62,"n":15,"o":13.62,"t":"2026-09-23T20:00:00Z","v":148009,"vw":13.620347},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-23T22:15:00Z","v":500,"vw":13.79},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-24T08:00:00Z","v":130,"vw":13.15},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-09-24T13:00:00Z","v":130,"vw":13.52},{"c":13.59,"h":13.7,"l":13.59,"n":237,"o":13.63,"t":"2026-09-24T13:30:00Z","v":29888,"vw":13.626978},{"c":13.64,"h":13.65,"l":13.58,"n":235,"o":13.59,"t":"2026-09-24T13:45:00Z","v":15291,"vw":13.621253},{"c":13.615,"h":13.655,"l":13.615,"n":370,"o":13.63,"t":"2026-09-24T14:00:00Z","v":20756,"vw":13.637826},{"c":13.62,"h":13.65,"l":13.605,"n":317,"o":13.61,"t":"2026-09-24T14:15:00Z","v":30789,"vw":13.62047},{"c":13.58,"h":13.635,"l":13.57,"n":224,"o":13.625,"t":"2026-09-24T14:30:00Z","v":11727,"vw":13.614457},{"c":13.56,"h":13.58,"l":13.56,"n":157,"o":13.58,"t":"2026-09-24T14:45:00Z","v":5422,"vw":13.570416},{"c":13.505,"h":13.56,"l":13.505,"n":311,"o":13.56,"t":"2026-09-24T15:00:00Z","v":12708,"vw":13.534772},{"c":13.56,"h":13.56,"l":13.51,"n":273,"o":13.51,"t":"2026-09-24T15:15:00Z","v":17502,"vw":13.526739},{"c":13.565,"h":13.58,"l":13.56,"n":240,"o":13.57,"t":"2026-09-24T15:30:00Z","v":11889,"vw":13.567035},{"c":13.575,"h":13.585,"l":13.565,"n":247,"o":13.57,"t":"2026-09-24T15:45:00Z","v":15104,"vw":13.578654},{"c":13.6,"h":13.6,"l":13.57,"n":259,"o":13.57,"t":"2026-09-24T16:00:00Z","v":13439,"vw":13.586172},{"c":13.665,"h":13.715,"l":13.595,"n":854,"o":13.6,"t":"2026-09-24T16:15:00Z","v":71658,"vw":13.648521},{"c":13.7,"h":13.73,"l":13.66,"n":360,"o":13.66,"t":"2026-09-24T16:30:00Z","v":18951,"vw":13.70205},{"c":13.69,"h":13.7303,"l":13.68,"n":340,"o":13.695,"t":"2026-09-24T16:45:00Z","v":18247,"vw":13.70927},{"c":13.715,"h":13.715,"l":13.6792,"n":229,"o":13.685,"t":"2026-09-24T17:00:00Z","v":11825,"vw":13.700117},{"c":13.695,"h":13.715,"l":13.69,"n":217,"o":13.71,"t":"2026-09-24T17:15:00Z","v":14346,"vw":13.706024},{"c":13.685,"h":13.69,"l":13.67,"n":188,"o":13.69,"t":"2026-09-24T17:30:00Z","v":8090,"vw":13.682101},{"c":13.72,"h":13.72,"l":13.68,"n":273,"o":13.68,"t":"2026-09-24T17:45:00Z","v":11879,"vw":13.710072},{"c":13.715,"h":13.73,"l":13.695,"n":283,"o":13.73,"t":"2026-09-24T18:00:00Z","v":12525,"vw":13.711354},{"c":13.72,"h":13.73,"l":13.705,"n":214,"o":13.72,"t":"2026-09-24T18:15:00Z","v":11543,"vw":13.716704},{"c":13.71,"h":13.72,"l":13.685,"n":315,"o":13.72,"t":"2026-09-24T18:30:00Z","v":15974,"vw":13.70871},{"c":13.705,"h":13.7108,"l":13.695,"n":132,"o":13.71,"t":"2026-09-24T18:45:00Z","v":5632,"vw":13.703978},{"c":13.69,"h":13.715,"l":13.69,"n":296,"o":13.705,"t":"2026-09-24T19:00:00Z","v":15693,"vw":13.703001},{"c":13.71,"h":13.71,"l":13.69,"n":308,"o":13.69,"t":"2026-09-24T19:15:00Z","v":15958,"vw":13.699012},{"c":13.725,"h":13.73,"l":13.7,"n":750,"o":13.71,"t":"2026-09-24T19:30:00Z","v":63394,"vw":13.712027},{"c":13.73,"h":13.77,"l":13.7025,"n":1807,"o":13.721,"t":"2026-09-24T19:45:00Z","v":141071,"vw":13.730999},{"c":13.72,"h":13.72,"l":13.72,"n":25,"o":13.72,"t":"2026-09-24T20:00:00Z","v":147892,"vw":13.72},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-25T10:15:00Z","v":100,"vw":13.79},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-09-25T13:15:00Z","v":100,"vw":13.77},{"c":13.84,"h":13.855,"l":13.765,"n":320,"o":13.78,"t":"2026-09-25T13:30:00Z","v":20210,"vw":13.810992},{"c":13.815,"h":13.84,"l":13.8,"n":345,"o":13.84,"t":"2026-09-25T13:45:00Z","v":19360,"vw":13.813491},{"c":13.82,"h":13.825,"l":13.77,"n":404,"o":13.805,"t":"2026-09-25T14:00:00Z","v":18278,"vw":13.79447},{"c":13.83,"h":13.845,"l":13.8,"n":420,"o":13.825,"t":"2026-09-25T14:15:00Z","v":30141,"vw":13.821235},{"c":13.845,"h":13.86,"l":13.835,"n":398,"o":13.84,"t":"2026-09-25T14:30:00Z","v":18836,"vw":13.850343},{"c":13.81,"h":13.84,"l":13.8,"n":221,"o":13.83,"t":"2026-09-25T14:45:00Z","v":12530,"vw":13.82706},{"c":13.83,"h":13.845,"l":13.81,"n":360,"o":13.81,"t":"2026-09-25T15:00:00Z","v":19529,"vw":13.824834},{"c":13.8198,"h":13.84,"l":13.81,"n":217,"o":13.825,"t":"2026-09-25T15:15:00Z","v":10402,"vw":13.828904},{"c":13.79,"h":13.835,"l":13.78,"n":513,"o":13.82,"t":"2026-09-25T15:30:00Z","v":34785,"vw":13.814308},{"c":13.845,"h":13.845,"l":13.784,"n":350,"o":13.79,"t":"2026-09-25T15:45:00Z","v":23380,"vw":13.81758},{"c":13.91,"h":13.915,"l":13.85,"n":683,"o":13.855,"t":"2026-09-25T16:00:00Z","v":40361,"vw":13.877728},{"c":13.88,"h":13.915,"l":13.88,"n":377,"o":13.91,"t":"2026-09-25T16:15:00Z","v":23354,"vw":13.894846},{"c":13.885,"h":13.895,"l":13.875,"n":350,"o":13.88,"t":"2026-09-25T16:30:00Z","v":23616,"vw":13.886711},{"c":13.88,"h":13.885,"l":13.875,"n":108,"o":13.88,"t":"2026-09-25T16:45:00Z","v":3769,"vw":13.879796},{"c":13.88,"h":13.89,"l":13.875,"n":197,"o":13.88,"t":"2026-09-25T17:00:00Z","v":11525,"vw":13.882363},{"c":13.8891,"h":13.89,"l":13.87,"n":153,"o":13.885,"t":"2026-09-25T17:15:00Z","v":5429,"vw":13.881145},{"c":13.8671,"h":13.88,"l":13.855,"n":279,"o":13.88,"t":"2026-09-25T17:30:00Z","v":14954,"vw":13.866213},{"c":13.895,"h":13.895,"l":13.86,"n":191,"o":13.865,"t":"2026-09-25T17:45:00Z","v":9512,"vw":13.86567},{"c":13.875,"h":13.895,"l":13.869,"n":239,"o":13.89,"t":"2026-09-25T18:00:00Z","v":16203,"vw":13.879465},{"c":13.875,"h":13.895,"l":13.875,"n":225,"o":13.875,"t":"2026-09-25T18:15:00Z","v":12878,"vw":13.886916},{"c":13.875,"h":13.885,"l":13.875,"n":147,"o":13.875,"t":"2026-09-25T18:30:00Z","v":6823,"vw":13.879232},{"c":13.885,"h":13.89,"l":13.875,"n":182,"o":13.875,"t":"2026-09-25T18:45:00Z","v":8512,"vw":13.882315},{"c":13.895,"h":13.9,"l":13.8791,"n":260,"o":13.89,"t":"2026-09-25T19:00:00Z","v":15282,"vw":13.887862},{"c":13.89,"h":13.91,"l":13.89,"n":276,"o":13.89,"t":"2026-09-25T19:15:00Z","v":15303,"vw":13.895893},{"c":13.905,"h":13.91,"l":13.865,"n":448,"o":13.88,"t":"2026-09-25T19:30:00Z","v":28860,"vw":13.884246},{"c":13.83,"h":13.91,"l":13.81,"n":2462,"o":13.905,"t":"2026-09-25T19:45:00Z","v":167009,"vw":13.843729},{"c":13.82,"h":13.83,"l":13.81,"n":19,"o":13.83,"t":"2026-09-25T20:00:00Z","v":229113,"vw":13.829959},{"c":13.8,"h":13.83,"l":13.745,"n":299,"o":13.83,"t":"2026-09-28T13:30:00Z","v":19074,"vw":13.796815},{"c":13.72,"h":13.82,"l":13.705,"n":357,"o":13.815,"t":"2026-09-28T13:45:00Z","v":18275,"vw":13.738048},{"c":13.75,"h":13.77,"l":13.72,"n":278,"o":13.72,"t":"2026-09-28T14:00:00Z","v":10931,"vw":13.749103},{"c":13.765,"h":13.765,"l":13.72,"n":302,"o":13.75,"t":"2026-09-28T14:15:00Z","v":15394,"vw":13.738416},{"c":13.725,"h":13.77,"l":13.705,"n":274,"o":13.77,"t":"2026-09-28T14:30:00Z","v":12726,"vw":13.722419},{"c":13.6805,"h":13.72,"l":13.68,"n":474,"o":13.72,"t":"2026-09-28T14:45:00Z","v":22549,"vw":13.703869},{"c":13.665,"h":13.7,"l":13.665,"n":223,"o":13.7,"t":"2026-09-28T15:00:00Z","v":9806,"vw":13.676921},{"c":13.665,"h":13.665,"l":13.65,"n":240,"o":13.66,"t":"2026-09-28T15:15:00Z","v":10014,"vw":13.655595},{"c":13.675,"h":13.68,"l":13.655,"n":172,"o":13.67,"t":"2026-09-28T15:30:00Z","v":7011,"vw":13.667061},{"c":13.655,"h":13.675,"l":13.655,"n":214,"o":13.66,"t":"2026-09-28T15:45:00Z","v":7532,"vw":13.667326},{"c":13.66,"h":13.665,"l":13.645,"n":245,"o":13.66,"t":"2026-09-28T16:00:00Z","v":9137,"vw":13.659018},{"c":13.72,"h":13.74,"l":13.645,"n":566,"o":13.652,"t":"2026-09-28T16:15:00Z","v":36759,"vw":13.677373},{"c":13.67,"h":13.72,"l":13.67,"n":331,"o":13.72,"t":"2026-09-28T16:30:00Z","v":21913,"vw":13.689766},{"c":13.68,"h":13.695,"l":13.665,"n":178,"o":13.68,"t":"2026-09-28T16:45:00Z","v":13955,"vw":13.681412},{"c":13.74,"h":13.78,"l":13.685,"n":448,"o":13.685,"t":"2026-09-28T17:00:00Z","v":24048,"vw":13.737557},{"c":13.705,"h":13.74,"l":13.705,"n":200,"o":13.73,"t":"2026-09-28T17:15:00Z","v":9743,"vw":13.72693},{"c":13.725,"h":13.725,"l":13.695,"n":291,"o":13.705,"t":"2026-09-28T17:30:00Z","v":11585,"vw":13.707246},{"c":13.71,"h":13.72,"l":13.705,"n":212,"o":13.72,"t":"2026-09-28T17:45:00Z","v":7288,"vw":13.715277},{"c":13.68,"h":13.705,"l":13.675,"n":256,"o":13.705,"t":"2026-09-28T18:00:00Z","v":9895,"vw":13.688219},{"c":13.68,"h":13.69,"l":13.675,"n":186,"o":13.685,"t":"2026-09-28T18:15:00Z","v":7157,"vw":13.679726},{"c":13.685,"h":13.69,"l":13.675,"n":201,"o":13.68,"t":"2026-09-28T18:30:00Z","v":7198,"vw":13.682875},{"c":13.665,"h":13.685,"l":13.66,"n":271,"o":13.685,"t":"2026-09-28T18:45:00Z","v":9794,"vw":13.676522},{"c":13.645,"h":13.675,"l":13.64,"n":276,"o":13.665,"t":"2026-09-28T19:00:00Z","v":10589,"vw":13.659178},{"c":13.645,"h":13.6491,"l":13.625,"n":395,"o":13.64,"t":"2026-09-28T19:15:00Z","v":13683,"vw":13.63377},{"c":13.645,"h":13.665,"l":13.645,"n":707,"o":13.65,"t":"2026-09-28T19:30:00Z","v":34415,"vw":13.654144},{"c":13.66,"h":13.66,"l":13.63,"n":1476,"o":13.645,"t":"2026-09-28T19:45:00Z","v":105883,"vw":13.647076},{"c":13.64,"h":13.64,"l":13.64,"n":15,"o":13.64,"t":"2026-09-28T20:00:00Z","v":218061,"vw":13.64},{"c":13.675,"h":13.7,"l":13.61,"n":351,"o":13.65,"t":"2026-09-29T13:30:00Z","v":28398,"vw":13.655169},{"c":13.58,"h":13.67,"l":13.575,"n":348,"o":13.67,"t":"2026-09-29T13:45:00Z","v":23263,"vw":13.620299},{"c":13.585,"h":13.625,"l":13.545,"n":364,"o":13.585,"t":"2026-09-29T14:00:00Z","v":26175,"vw":13.582334},{"c":13.56,"h":13.6,"l":13.55,"n":329,"o":13.59,"t":"2026-09-29T14:15:00Z","v":15834,"vw":13.58593},{"c":13.535,"h":13.565,"l":13.525,"n":358,"o":13.565,"t":"2026-09-29T14:30:00Z","v":23291,"vw":13.544989},{"c":13.535,"h":13.57,"l":13.535,"n":285,"o":13.545,"t":"2026-09-29T14:45:00Z","v":13092,"vw":13.548881},{"c":13.455,"h":13.545,"l":13.455,"n":267,"o":13.54,"t":"2026-09-29T15:00:00Z","v":19459,"vw":13.496944},{"c":13.475,"h":13.485,"l":13.445,"n":292,"o":13.455,"t":"2026-09-29T15:15:00Z","v":19416,"vw":13.459203},{"c":13.455,"h":13.485,"l":13.435,"n":334,"o":13.48,"t":"2026-09-29T15:30:00Z","v":14958,"vw":13.460124},{"c":13.435,"h":13.47,"l":13.435,"n":273,"o":13.455,"t":"2026-09-29T15:45:00Z","v":17490,"vw":13.447668},{"c":13.445,"h":13.455,"l":13.42,"n":315,"o":13.435,"t":"2026-09-29T16:00:00Z","v":22315,"vw":13.427319},{"c":13.4009,"h":13.445,"l":13.4,"n":193,"o":13.44,"t":"2026-09-29T16:15:00Z","v":10812,"vw":13.425148},{"c":13.42,"h":13.425,"l":13.405,"n":225,"o":13.405,"t":"2026-09-29T16:30:00Z","v":14797,"vw":13.415001},{"c":13.435,"h":13.445,"l":13.425,"n":236,"o":13.43,"t":"2026-09-29T16:45:00Z","v":22330,"vw":13.431009},{"c":13.42,"h":13.435,"l":13.4,"n":204,"o":13.43,"t":"2026-09-29T17:00:00Z","v":11547,"vw":13.414838},{"c":13.41,"h":13.425,"l":13.405,"n":170,"o":13.425,"t":"2026-09-29T17:15:00Z","v":9858,"vw":13.413907},{"c":13.43,"h":13.43,"l":13.41,"n":226,"o":13.41,"t":"2026-09-29T17:30:00Z","v":17829,"vw":13.419623},{"c":13.415,"h":13.45,"l":13.41,"n":229,"o":13.43,"t":"2026-09-29T17:45:00Z","v":15161,"vw":13.429732},{"c":13.42,"h":13.435,"l":13.405,"n":353,"o":13.415,"t":"2026-09-29T18:00:00Z","v":21163,"vw":13.421768},{"c":13.425,"h":13.435,"l":13.42,"n":340,"o":13.425,"t":"2026-09-29T18:15:00Z","v":22438,"vw":13.427505},{"c":13.445,"h":13.46,"l":13.43,"n":305,"o":13.43,"t":"2026-09-29T18:30:00Z","v":13977,"vw":13.444108},{"c":13.44,"h":13.45,"l":13.43,"n":361,"o":13.445,"t":"2026-09-29T18:45:00Z","v":28987,"vw":13.439883},{"c":13.45,"h":13.45,"l":13.435,"n":318,"o":13.445,"t":"2026-09-29T19:00:00Z","v":13717,"vw":13.440943},{"c":13.455,"h":13.455,"l":13.43,"n":333,"o":13.445,"t":"2026-09-29T19:15:00Z","v":17043,"vw":13.443109},{"c":13.445,"h":13.465,"l":13.44,"n":579,"o":13.455,"t":"2026-09-29T19:30:00Z","v":38504,"vw":13.451615},{"c":13.44,"h":13.455,"l":13.43,"n":1672,"o":13.445,"t":"2026-09-29T19:45:00Z","v":132999,"vw":13.43996},{"c":13.44,"h":13.46,"l":13.44,"n":25,"o":13.44,"t":"2026-09-29T20:00:00Z","v":215336,"vw":13.440562},{"c":13.45,"h":13.61,"l":13.4,"n":434,"o":13.45,"t":"2026-09-30T13:30:00Z","v":37342,"vw":13.458877},{"c":13.39,"h":13.455,"l":13.39,"n":345,"o":13.45,"t":"2026-09-30T13:45:00Z","v":15118,"vw":13.430379},{"c":13.425,"h":13.455,"l":13.38,"n":479,"o":13.38,"t":"2026-09-30T14:00:00Z","v":30294,"vw":13.417102},{"c":13.38,"h":13.44,"l":13.375,"n":390,"o":13.42,"t":"2026-09-30T14:15:00Z","v":20663,"vw":13.401212},{"c":13.37,"h":13.39,"l":13.35,"n":302,"o":13.37,"t":"2026-09-30T14:30:00Z","v":13814,"vw":13.367042},{"c":13.365,"h":13.38,"l":13.36,"n":225,"o":13.37,"t":"2026-09-30T14:45:00Z","v":6608,"vw":13.367696},{"c":13.345,"h":13.365,"l":13.345,"n":293,"o":13.36,"t":"2026-09-30T15:00:00Z","v":28684,"vw":13.350854},{"c":13.305,"h":13.36,"l":13.3009,"n":387,"o":13.35,"t":"2026-09-30T15:15:00Z","v":24497,"vw":13.329643},{"c":13.265,"h":13.305,"l":13.255,"n":379,"o":13.305,"t":"2026-09-30T15:30:00Z","v":19722,"vw":13.275068},{"c":13.255,"h":13.27,"l":13.25,"n":376,"o":13.265,"t":"2026-09-30T15:45:00Z","v":33922,"vw":13.257463},{"c":13.26,"h":13.28,"l":13.255,"n":294,"o":13.265,"t":"2026-09-30T16:00:00Z","v":18455,"vw":13.268025},{"c":13.225,"h":13.255,"l":13.225,"n":233,"o":13.25,"t":"2026-09-30T16:15:00Z","v":17022,"vw":13.243697},{"c":13.245,"h":13.245,"l":13.22,"n":262,"o":13.225,"t":"2026-09-30T16:30:00Z","v":16145,"vw":13.237901},{"c":13.24,"h":13.25,"l":13.235,"n":305,"o":13.25,"t":"2026-09-30T16:45:00Z","v":16133,"vw":13.239627},{"c":13.235,"h":13.25,"l":13.235,"n":317,"o":13.24,"t":"2026-09-30T17:00:00Z","v":23446,"vw":13.239761},{"c":13.195,"h":13.235,"l":13.18,"n":324,"o":13.235,"t":"2026-09-30T17:15:00Z","v":20661,"vw":13.202646},{"c":13.23,"h":13.23,"l":13.2,"n":191,"o":13.2,"t":"2026-09-30T17:30:00Z","v":10391,"vw":13.210268},{"c":13.235,"h":13.235,"l":13.215,"n":208,"o":13.23,"t":"2026-09-30T17:45:00Z","v":11952,"vw":13.223222},{"c":13.215,"h":13.23,"l":13.21,"n":225,"o":13.23,"t":"2026-09-30T18:00:00Z","v":10659,"vw":13.219208},{"c":13.215,"h":13.22,"l":13.19,"n":427,"o":13.215,"t":"2026-09-30T18:15:00Z","v":27766,"vw":13.210273},{"c":13.22,"h":13.23,"l":13.21,"n":334,"o":13.22,"t":"2026-09-30T18:30:00Z","v":14762,"vw":13.217573},{"c":13.21,"h":13.225,"l":13.2,"n":271,"o":13.225,"t":"2026-09-30T18:45:00Z","v":11481,"vw":13.208408},{"c":13.23,"h":13.23,"l":13.21,"n":302,"o":13.21,"t":"2026-09-30T19:00:00Z","v":10793,"vw":13.220379},{"c":13.23,"h":13.235,"l":13.225,"n":375,"o":13.23,"t":"2026-09-30T19:15:00Z","v":14136,"vw":13.230237},{"c":13.285,"h":13.285,"l":13.225,"n":802,"o":13.23,"t":"2026-09-30T19:30:00Z","v":64072,"vw":13.258837},{"c":13.3,"h":13.31,"l":13.27,"n":1339,"o":13.29,"t":"2026-09-30T19:45:00Z","v":92388,"vw":13.292063},{"c":13.29,"h":13.3,"l":13.29,"n":28,"o":13.29,"t":"2026-09-30T20:00:00Z","v":238893,"vw":13.290009},{"c":13.09,"h":13.27,"l":13.06,"n":430,"o":13.26,"t":"2026-10-01T13:30:00Z","v":36526,"vw":13.172225},{"c":13.105,"h":13.145,"l":13.1,"n":369,"o":13.1,"t":"2026-10-01T13:45:00Z","v":25164,"vw":13.116948},{"c":13,"h":13.125,"l":13,"n":531,"o":13.11,"t":"2026-10-01T14:00:00Z","v":42153,"vw":13.036247},{"c":13.035,"h":13.065,"l":13.01,"n":472,"o":13.01,"t":"2026-10-01T14:15:00Z","v":29762,"vw":13.034522},{"c":13.12,"h":13.12,"l":13.035,"n":386,"o":13.04,"t":"2026-10-01T14:30:00Z","v":20847,"vw":13.074038},{"c":13.125,"h":13.14,"l":13.075,"n":544,"o":13.115,"t":"2026-10-01T14:45:00Z","v":37187,"vw":13.116846},{"c":13.11,"h":13.13,"l":13.08,"n":755,"o":13.125,"t":"2026-10-01T15:00:00Z","v":50413,"vw":13.105373},{"c":13.17,"h":13.175,"l":13.125,"n":503,"o":13.125,"t":"2026-10-01T15:15:00Z","v":48337,"vw":13.153391},{"c":13.2,"h":13.205,"l":13.145,"n":359,"o":13.165,"t":"2026-10-01T15:30:00Z","v":25616,"vw":13.173747},{"c":13.265,"h":13.27,"l":13.2,"n":318,"o":13.205,"t":"2026-10-01T15:45:00Z","v":23480,"vw":13.229896},{"c":13.315,"h":13.32,"l":13.265,"n":460,"o":13.27,"t":"2026-10-01T16:00:00Z","v":34595,"vw":13.298057},{"c":13.34,"h":13.355,"l":13.3,"n":407,"o":13.31,"t":"2026-10-01T16:15:00Z","v":30685,"vw":13.331859},{"c":13.345,"h":13.3593,"l":13.335,"n":275,"o":13.34,"t":"2026-10-01T16:30:00Z","v":14430,"vw":13.346697},{"c":13.335,"h":13.38,"l":13.325,"n":442,"o":13.345,"t":"2026-10-01T16:45:00Z","v":28983,"vw":13.34851},{"c":13.34,"h":13.36,"l":13.33,"n":378,"o":13.33,"t":"2026-10-01T17:00:00Z","v":20137,"vw":13.346967},{"c":13.335,"h":13.355,"l":13.325,"n":403,"o":13.34,"t":"2026-10-01T17:15:00Z","v":27065,"vw":13.341468},{"c":13.335,"h":13.355,"l":13.32,"n":340,"o":13.34,"t":"2026-10-01T17:30:00Z","v":19131,"vw":13.338701},{"c":13.315,"h":13.345,"l":13.3,"n":336,"o":13.34,"t":"2026-10-01T17:45:00Z","v":23260,"vw":13.324388},{"c":13.305,"h":13.32,"l":13.285,"n":228,"o":13.31,"t":"2026-10-01T18:00:00Z","v":11596,"vw":13.300581},{"c":13.325,"h":13.33,"l":13.305,"n":354,"o":13.305,"t":"2026-10-01T18:15:00Z","v":17365,"vw":13.319107},{"c":13.35,"h":13.355,"l":13.321,"n":390,"o":13.321,"t":"2026-10-01T18:30:00Z","v":18966,"vw":13.343272},{"c":13.35,"h":13.35,"l":13.33,"n":382,"o":13.34,"t":"2026-10-01T18:45:00Z","v":19363,"vw":13.340692},{"c":13.35,"h":13.36,"l":13.345,"n":478,"o":13.35,"t":"2026-10-01T19:00:00Z","v":26049,"vw":13.346682},{"c":13.405,"h":13.405,"l":13.345,"n":650,"o":13.345,"t":"2026-10-01T19:15:00Z","v":42101,"vw":13.362369},{"c":13.405,"h":13.42,"l":13.365,"n":1178,"o":13.41,"t":"2026-10-01T19:30:00Z","v":94620,"vw":13.391359},{"c":13.505,"h":13.51,"l":13.405,"n":2118,"o":13.405,"t":"2026-10-01T19:45:00Z","v":174154,"vw":13.475443},{"c":13.5,"h":13.5,"l":13.5,"n":22,"o":13.5,"t":"2026-10-01T20:00:00Z","v":194930,"vw":13.5},{"c":13.74,"h":13.79,"l":13.6,"n":901,"o":13.65,"t":"2026-10-02T13:30:00Z","v":83478,"vw":13.728939},{"c":13.71,"h":13.79,"l":13.7,"n":629,"o":13.76,"t":"2026-10-02T13:45:00Z","v":44006,"vw":13.749024},{"c":13.71,"h":13.7614,"l":13.68,"n":488,"o":13.71,"t":"2026-10-02T14:00:00Z","v":29519,"vw":13.727204},{"c":13.77,"h":13.775,"l":13.72,"n":613,"o":13.72,"t":"2026-10-02T14:15:00Z","v":40425,"vw":13.752896},{"c":13.75,"h":13.775,"l":13.735,"n":458,"o":13.77,"t":"2026-10-02T14:30:00Z","v":25271,"vw":13.748889},{"c":13.735,"h":13.775,"l":13.72,"n":546,"o":13.745,"t":"2026-10-02T14:45:00Z","v":30447,"vw":13.74603},{"c":13.645,"h":13.74,"l":13.645,"n":435,"o":13.735,"t":"2026-10-02T15:00:00Z","v":33203,"vw":13.680427},{"c":13.655,"h":13.655,"l":13.62,"n":350,"o":13.64,"t":"2026-10-02T15:15:00Z","v":16897,"vw":13.634739},{"c":13.655,"h":13.67,"l":13.65,"n":313,"o":13.65,"t":"2026-10-02T15:30:00Z","v":13192,"vw":13.659625},{"c":13.655,"h":13.66,"l":13.64,"n":303,"o":13.655,"t":"2026-10-02T15:45:00Z","v":11714,"vw":13.650161},{"c":13.65,"h":13.65,"l":13.595,"n":411,"o":13.65,"t":"2026-10-02T16:00:00Z","v":25908,"vw":13.627124},{"c":13.63,"h":13.645,"l":13.63,"n":341,"o":13.64,"t":"2026-10-02T16:15:00Z","v":22677,"vw":13.638459},{"c":13.615,"h":13.635,"l":13.6,"n":404,"o":13.635,"t":"2026-10-02T16:30:00Z","v":21272,"vw":13.610539},{"c":13.645,"h":13.65,"l":13.605,"n":331,"o":13.615,"t":"2026-10-02T16:45:00Z","v":11793,"vw":13.620221},{"c":13.63,"h":13.665,"l":13.63,"n":419,"o":13.645,"t":"2026-10-02T17:00:00Z","v":26602,"vw":13.648559},{"c":13.615,"h":13.645,"l":13.605,"n":581,"o":13.63,"t":"2026-10-02T17:15:00Z","v":48743,"vw":13.627492},{"c":13.635,"h":13.65,"l":13.62,"n":210,"o":13.62,"t":"2026-10-02T17:30:00Z","v":16056,"vw":13.63931},{"c":13.655,"h":13.665,"l":13.62,"n":547,"o":13.635,"t":"2026-10-02T17:45:00Z","v":61823,"vw":13.648649},{"c":13.66,"h":13.66,"l":13.65,"n":288,"o":13.655,"t":"2026-10-02T18:00:00Z","v":14383,"vw":13.655101},{"c":13.66,"h":13.66,"l":13.645,"n":598,"o":13.66,"t":"2026-10-02T18:15:00Z","v":48353,"vw":13.651044},{"c":13.685,"h":13.6851,"l":13.66,"n":456,"o":13.665,"t":"2026-10-02T18:30:00Z","v":46302,"vw":13.672808},{"c":13.69,"h":13.69,"l":13.68,"n":437,"o":13.69,"t":"2026-10-02T18:45:00Z","v":17998,"vw":13.687032},{"c":13.725,"h":13.73,"l":13.685,"n":697,"o":13.69,"t":"2026-10-02T19:00:00Z","v":51764,"vw":13.701153},{"c":13.735,"h":13.76,"l":13.725,"n":630,"o":13.725,"t":"2026-10-02T19:15:00Z","v":45668,"vw":13.74058},{"c":13.755,"h":13.76,"l":13.7309,"n":947,"o":13.735,"t":"2026-10-02T19:30:00Z","v":67547,"vw":13.743493},{"c":13.69,"h":13.77,"l":13.66,"n":2052,"o":13.755,"t":"2026-10-02T19:45:00Z","v":206787,"vw":13.706005},{"c":13.68,"h":13.68,"l":13.68,"n":25,"o":13.68,"t":"2026-10-02T20:00:00Z","v":256497,"vw":13.68},{"c":13.53,"h":13.75,"l":13.52,"n":565,"o":13.66,"t":"2026-10-05T13:30:00Z","v":41464,"vw":13.673943},{"c":13.54,"h":13.56,"l":13.49,"n":528,"o":13.53,"t":"2026-10-05T13:45:00Z","v":30703,"vw":13.528076},{"c":13.66,"h":13.665,"l":13.51,"n":830,"o":13.53,"t":"2026-10-05T14:00:00Z","v":50406,"vw":13.603826},{"c":13.68,"h":13.729,"l":13.66,"n":743,"o":13.66,"t":"2026-10-05T14:15:00Z","v":48256,"vw":13.695253},{"c":13.645,"h":13.685,"l":13.64,"n":425,"o":13.685,"t":"2026-10-05T14:30:00Z","v":21227,"vw":13.667827},{"c":13.645,"h":13.66,"l":13.63,"n":341,"o":13.65,"t":"2026-10-05T14:45:00Z","v":11733,"vw":13.64694},{"c":13.645,"h":13.645,"l":13.625,"n":384,"o":13.645,"t":"2026-10-05T15:00:00Z","v":15346,"vw":13.638357},{"c":13.63,"h":13.645,"l":13.625,"n":294,"o":13.64,"t":"2026-10-05T15:15:00Z","v":14381,"vw":13.636006},{"c":13.64,"h":13.655,"l":13.625,"n":344,"o":13.63,"t":"2026-10-05T15:30:00Z","v":13523,"vw":13.639732},{"c":13.645,"h":13.655,"l":13.63,"n":203,"o":13.635,"t":"2026-10-05T15:45:00Z","v":8505,"vw":13.646964},{"c":13.665,"h":13.665,"l":13.63,"n":263,"o":13.64,"t":"2026-10-05T16:00:00Z","v":15453,"vw":13.644014},{"c":13.655,"h":13.675,"l":13.655,"n":323,"o":13.66,"t":"2026-10-05T16:15:00Z","v":16425,"vw":13.663457},{"c":13.6771,"h":13.68,"l":13.645,"n":282,"o":13.655,"t":"2026-10-05T16:30:00Z","v":14405,"vw":13.656411},{"c":13.68,"h":13.685,"l":13.675,"n":201,"o":13.68,"t":"2026-10-05T16:45:00Z","v":9277,"vw":13.679728},{"c":13.67,"h":13.675,"l":13.665,"n":223,"o":13.675,"t":"2026-10-05T17:00:00Z","v":9550,"vw":13.671886},{"c":13.675,"h":13.675,"l":13.66,"n":144,"o":13.675,"t":"2026-10-05T17:15:00Z","v":6420,"vw":13.67122},{"c":13.68,"h":13.69,"l":13.665,"n":267,"o":13.67,"t":"2026-10-05T17:30:00Z","v":33543,"vw":13.681901},{"c":13.645,"h":13.67,"l":13.645,"n":158,"o":13.67,"t":"2026-10-05T17:45:00Z","v":8813,"vw":13.656453},{"c":13.63,"h":13.655,"l":13.63,"n":221,"o":13.645,"t":"2026-10-05T18:00:00Z","v":12077,"vw":13.638177},{"c":13.62,"h":13.625,"l":13.62,"n":66,"o":13.625,"t":"2026-10-05T18:15:00Z","v":3074,"vw":13.620444},{"c":13.615,"h":13.625,"l":13.615,"n":63,"o":13.625,"t":"2026-10-05T18:30:00Z","v":3231,"vw":13.619959},{"c":13.595,"h":13.61,"l":13.585,"n":264,"o":13.61,"t":"2026-10-05T18:45:00Z","v":17222,"vw":13.595754},{"c":13.64,"h":13.645,"l":13.6,"n":287,"o":13.6,"t":"2026-10-05T19:00:00Z","v":13982,"vw":13.621959},{"c":13.62,"h":13.635,"l":13.61,"n":244,"o":13.635,"t":"2026-10-05T19:15:00Z","v":18746,"vw":13.627342},{"c":13.62,"h":13.63,"l":13.59,"n":543,"o":13.625,"t":"2026-10-05T19:30:00Z","v":32466,"vw":13.608055},{"c":13.59,"h":13.62,"l":13.54,"n":2301,"o":13.615,"t":"2026-10-05T19:45:00Z","v":224662,"vw":13.567042},{"c":13.57,"h":13.5756,"l":13.57,"n":28,"o":13.57,"t":"2026-10-05T20:00:00Z","v":333134,"vw":13.570006},{"c":13.62,"h":13.65,"l":13.55,"n":307,"o":13.6,"t":"2026-10-06T13:30:00Z","v":36420,"vw":13.6037},{"c":13.64,"h":13.645,"l":13.595,"n":287,"o":13.615,"t":"2026-10-06T13:45:00Z","v":21668,"vw":13.629715},{"c":13.645,"h":13.7,"l":13.635,"n":379,"o":13.64,"t":"2026-10-06T14:00:00Z","v":14807,"vw":13.666781},{"c":13.58,"h":13.64,"l":13.58,"n":375,"o":13.64,"t":"2026-10-06T14:15:00Z","v":15721,"vw":13.616743},{"c":13.55,"h":13.59,"l":13.545,"n":279,"o":13.585,"t":"2026-10-06T14:30:00Z","v":12954,"vw":13.577787},{"c":13.59,"h":13.6,"l":13.555,"n":288,"o":13.555,"t":"2026-10-06T14:45:00Z","v":12387,"vw":13.582653},{"c":13.6,"h":13.6,"l":13.57,"n":254,"o":13.595,"t":"2026-10-06T15:00:00Z","v":11277,"vw":13.590808},{"c":13.605,"h":13.61,"l":13.59,"n":249,"o":13.6,"t":"2026-10-06T15:15:00Z","v":11839,"vw":13.602272},{"c":13.595,"h":13.6,"l":13.585,"n":141,"o":13.6,"t":"2026-10-06T15:30:00Z","v":5537,"vw":13.591485},{"c":13.575,"h":13.595,"l":13.57,"n":150,"o":13.595,"t":"2026-10-06T15:45:00Z","v":8739,"vw":13.582205},{"c":13.545,"h":13.57,"l":13.54,"n":310,"o":13.57,"t":"2026-10-06T16:00:00Z","v":21637,"vw":13.556037},{"c":13.505,"h":13.54,"l":13.505,"n":168,"o":13.54,"t":"2026-10-06T16:15:00Z","v":10028,"vw":13.524731},{"c":13.535,"h":13.535,"l":13.505,"n":191,"o":13.51,"t":"2026-10-06T16:30:00Z","v":12676,"vw":13.521626},{"c":13.515,"h":13.535,"l":13.505,"n":175,"o":13.535,"t":"2026-10-06T16:45:00Z","v":13298,"vw":13.515683},{"c":13.51,"h":13.525,"l":13.495,"n":236,"o":13.515,"t":"2026-10-06T17:00:00Z","v":11059,"vw":13.506848},{"c":13.515,"h":13.5299,"l":13.495,"n":255,"o":13.52,"t":"2026-10-06T17:15:00Z","v":14922,"vw":13.514564},{"c":13.5009,"h":13.51,"l":13.5009,"n":276,"o":13.51,"t":"2026-10-06T17:30:00Z","v":10601,"vw":13.508214},{"c":13.51,"h":13.515,"l":13.505,"n":136,"o":13.51,"t":"2026-10-06T17:45:00Z","v":4930,"vw":13.510675},{"c":13.49,"h":13.51,"l":13.49,"n":272,"o":13.51,"t":"2026-10-06T18:00:00Z","v":11291,"vw":13.496565},{"c":13.475,"h":13.49,"l":13.47,"n":304,"o":13.49,"t":"2026-10-06T18:15:00Z","v":12135,"vw":13.479574},{"c":13.485,"h":13.495,"l":13.475,"n":241,"o":13.475,"t":"2026-10-06T18:30:00Z","v":13449,"vw":13.48128},{"c":13.48,"h":13.485,"l":13.475,"n":235,"o":13.48,"t":"2026-10-06T18:45:00Z","v":9611,"vw":13.479614},{"c":13.51,"h":13.51,"l":13.475,"n":348,"o":13.475,"t":"2026-10-06T19:00:00Z","v":25213,"vw":13.487353},{"c":13.52,"h":13.52,"l":13.495,"n":421,"o":13.51,"t":"2026-10-06T19:15:00Z","v":25383,"vw":13.507888},{"c":13.485,"h":13.53,"l":13.47,"n":716,"o":13.525,"t":"2026-10-06T19:30:00Z","v":34889,"vw":13.493127},{"c":13.47,"h":13.535,"l":13.47,"n":1539,"o":13.485,"t":"2026-10-06T19:45:00Z","v":184306,"vw":13.490177},{"c":13.48,"h":13.5,"l":13.48,"n":24,"o":13.48,"t":"2026-10-06T20:00:00Z","v":161927,"vw":13.480688},{"c":13.26,"h":13.38,"l":13.26,"n":369,"o":13.33,"t":"2026-10-07T13:30:00Z","v":34250,"vw":13.326323},{"c":13.23,"h":13.27,"l":13.21,"n":297,"o":13.26,"t":"2026-10-07T13:45:00Z","v":17020,"vw":13.241312},{"c":13.2,"h":13.295,"l":13.2,"n":468,"o":13.23,"t":"2026-10-07T14:00:00Z","v":35457,"vw":13.261197},{"c":13.2,"h":13.23,"l":13.2,"n":411,"o":13.205,"t":"2026-10-07T14:15:00Z","v":25044,"vw":13.21413},{"c":13.22,"h":13.23,"l":13.19,"n":277,"o":13.19,"t":"2026-10-07T14:30:00Z","v":13652,"vw":13.215118},{"c":13.18,"h":13.235,"l":13.175,"n":496,"o":13.225,"t":"2026-10-07T14:45:00Z","v":39404,"vw":13.201703},{"c":13.195,"h":13.225,"l":13.16,"n":445,"o":13.185,"t":"2026-10-07T15:00:00Z","v":34309,"vw":13.190274},{"c":13.2,"h":13.2,"l":13.17,"n":222,"o":13.19,"t":"2026-10-07T15:15:00Z","v":13602,"vw":13.18043},{"c":13.19,"h":13.21,"l":13.185,"n":256,"o":13.1903,"t":"2026-10-07T15:30:00Z","v":12301,"vw":13.191771},{"c":13.21,"h":13.215,"l":13.17,"n":272,"o":13.19,"t":"2026-10-07T15:45:00Z","v":10067,"vw":13.190896},{"c":13.21,"h":13.21,"l":13.19,"n":200,"o":13.205,"t":"2026-10-07T16:00:00Z","v":8094,"vw":13.198687},{"c":13.225,"h":13.225,"l":13.21,"n":181,"o":13.21,"t":"2026-10-07T16:15:00Z","v":5482,"vw":13.219575},{"c":13.245,"h":13.245,"l":13.215,"n":209,"o":13.22,"t":"2026-10-07T16:30:00Z","v":8626,"vw":13.225783},{"c":13.25,"h":13.27,"l":13.245,"n":300,"o":13.245,"t":"2026-10-07T16:45:00Z","v":30899,"vw":13.260706},{"c":13.25,"h":13.26,"l":13.23,"n":490,"o":13.25,"t":"2026-10-07T17:00:00Z","v":71163,"vw":13.254749},{"c":13.25,"h":13.275,"l":13.245,"n":267,"o":13.25,"t":"2026-10-07T17:15:00Z","v":23718,"vw":13.258651},{"c":13.24,"h":13.255,"l":13.23,"n":401,"o":13.25,"t":"2026-10-07T17:30:00Z","v":32441,"vw":13.249719},{"c":13.23,"h":13.25,"l":13.22,"n":190,"o":13.245,"t":"2026-10-07T17:45:00Z","v":6964,"vw":13.245558},{"c":13.21,"h":13.225,"l":13.21,"n":326,"o":13.22,"t":"2026-10-07T18:00:00Z","v":14619,"vw":13.217375},{"c":13.21,"h":13.225,"l":13.21,"n":191,"o":13.215,"t":"2026-10-07T18:15:00Z","v":6506,"vw":13.219164},{"c":13.22,"h":13.225,"l":13.21,"n":335,"o":13.22,"t":"2026-10-07T18:30:00Z","v":12824,"vw":13.218844},{"c":13.21,"h":13.22,"l":13.21,"n":372,"o":13.22,"t":"2026-10-07T18:45:00Z","v":13968,"vw":13.21401},{"c":13.225,"h":13.235,"l":13.21,"n":585,"o":13.2175,"t":"2026-10-07T19:00:00Z","v":48404,"vw":13.220532},{"c":13.285,"h":13.285,"l":13.215,"n":1183,"o":13.22,"t":"2026-10-07T19:15:00Z","v":134743,"vw":13.268678},{"c":13.275,"h":13.285,"l":13.245,"n":1001,"o":13.285,"t":"2026-10-07T19:30:00Z","v":65566,"vw":13.26354},{"c":13.355,"h":13.36,"l":13.255,"n":3689,"o":13.275,"t":"2026-10-07T19:45:00Z","v":422104,"vw":13.305589},{"c":13.34,"h":13.35,"l":13.34,"n":31,"o":13.34,"t":"2026-10-07T20:00:00Z","v":482654,"vw":13.340002},{"c":13.36,"h":13.36,"l":13.21,"n":14,"o":13.21,"t":"2026-10-07T20:15:00Z","v":1794,"vw":13.308444},{"c":13.34,"h":13.34,"l":13.34,"n":22,"o":13.34,"t":"2026-10-08T12:45:00Z","v":3820,"vw":13.34},{"c":13.32,"h":13.39,"l":13.29,"n":477,"o":13.29,"t":"2026-10-08T13:30:00Z","v":43267,"vw":13.311196},{"c":13.375,"h":13.39,"l":13.31,"n":202,"o":13.32,"t":"2026-10-08T13:45:00Z","v":12781,"vw":13.337487},{"c":13.36,"h":13.39,"l":13.36,"n":382,"o":13.365,"t":"2026-10-08T14:00:00Z","v":16783,"vw":13.373515},{"c":13.305,"h":13.35,"l":13.282,"n":454,"o":13.345,"t":"2026-10-08T14:15:00Z","v":22274,"vw":13.322993},{"c":13.32,"h":13.33,"l":13.295,"n":443,"o":13.305,"t":"2026-10-08T14:30:00Z","v":22538,"vw":13.311875},{"c":13.26,"h":13.325,"l":13.26,"n":308,"o":13.32,"t":"2026-10-08T14:45:00Z","v":11911,"vw":13.293456},{"c":13.245,"h":13.275,"l":13.245,"n":284,"o":13.26,"t":"2026-10-08T15:00:00Z","v":20310,"vw":13.260245},{"c":13.255,"h":13.255,"l":13.235,"n":227,"o":13.245,"t":"2026-10-08T15:15:00Z","v":9629,"vw":13.246016},{"c":13.27,"h":13.27,"l":13.24,"n":331,"o":13.255,"t":"2026-10-08T15:30:00Z","v":19441,"vw":13.250563},{"c":13.265,"h":13.2788,"l":13.255,"n":309,"o":13.275,"t":"2026-10-08T15:45:00Z","v":12562,"vw":13.266388},{"c":13.29,"h":13.29,"l":13.26,"n":353,"o":13.265,"t":"2026-10-08T16:00:00Z","v":17728,"vw":13.279214},{"c":13.305,"h":13.38,"l":13.285,"n":610,"o":13.3,"t":"2026-10-08T16:15:00Z","v":42354,"vw":13.328831},{"c":13.32,"h":13.32,"l":13.3,"n":236,"o":13.31,"t":"2026-10-08T16:30:00Z","v":11019,"vw":13.309983},{"c":13.365,"h":13.37,"l":13.3,"n":416,"o":13.3,"t":"2026-10-08T16:45:00Z","v":19630,"vw":13.341941},{"c":13.405,"h":13.425,"l":13.345,"n":505,"o":13.365,"t":"2026-10-08T17:00:00Z","v":21523,"vw":13.385139},{"c":13.41,"h":13.465,"l":13.39,"n":684,"o":13.4,"t":"2026-10-08T17:15:00Z","v":48442,"vw":13.428119},{"c":13.42,"h":13.43,"l":13.395,"n":389,"o":13.41,"t":"2026-10-08T17:30:00Z","v":20294,"vw":13.415649},{"c":13.42,"h":13.435,"l":13.4,"n":308,"o":13.42,"t":"2026-10-08T17:45:00Z","v":16302,"vw":13.417188},{"c":13.425,"h":13.44,"l":13.415,"n":334,"o":13.42,"t":"2026-10-08T18:00:00Z","v":13236,"vw":13.426924},{"c":13.4,"h":13.435,"l":13.39,"n":289,"o":13.425,"t":"2026-10-08T18:15:00Z","v":11930,"vw":13.41975},{"c":13.4,"h":13.415,"l":13.395,"n":387,"o":13.395,"t":"2026-10-08T18:30:00Z","v":19303,"vw":13.405356},{"c":13.395,"h":13.415,"l":13.395,"n":281,"o":13.4,"t":"2026-10-08T18:45:00Z","v":8694,"vw":13.404103},{"c":13.395,"h":13.405,"l":13.38,"n":369,"o":13.3988,"t":"2026-10-08T19:00:00Z","v":13581,"vw":13.395562},{"c":13.385,"h":13.4043,"l":13.38,"n":645,"o":13.395,"t":"2026-10-08T19:15:00Z","v":26936,"vw":13.390663},{"c":13.385,"h":13.41,"l":13.379,"n":1081,"o":13.385,"t":"2026-10-08T19:30:00Z","v":66308,"vw":13.393327},{"c":13.46,"h":13.46,"l":13.39,"n":1798,"o":13.39,"t":"2026-10-08T19:45:00Z","v":126307,"vw":13.438915},{"c":13.455,"h":13.455,"l":13.455,"n":28,"o":13.455,"t":"2026-10-08T20:00:00Z","v":500670,"vw":13.455},{"c":13.365,"h":13.45,"l":13.335,"n":377,"o":13.42,"t":"2026-10-09T13:30:00Z","v":41773,"vw":13.394176},{"c":13.36,"h":13.385,"l":13.345,"n":270,"o":13.365,"t":"2026-10-09T13:45:00Z","v":24781,"vw":13.354813},{"c":13.35,"h":13.39,"l":13.345,"n":339,"o":13.365,"t":"2026-10-09T14:00:00Z","v":25418,"vw":13.363462},{"c":13.3699,"h":13.3699,"l":13.345,"n":281,"o":13.355,"t":"2026-10-09T14:15:00Z","v":19309,"vw":13.355756},{"c":13.355,"h":13.365,"l":13.34,"n":177,"o":13.365,"t":"2026-10-09T14:30:00Z","v":10009,"vw":13.350631},{"c":13.365,"h":13.38,"l":13.355,"n":169,"o":13.36,"t":"2026-10-09T14:45:00Z","v":8093,"vw":13.36502},{"c":13.375,"h":13.39,"l":13.355,"n":263,"o":13.37,"t":"2026-10-09T15:00:00Z","v":14198,"vw":13.375319},{"c":13.35,"h":13.39,"l":13.35,"n":266,"o":13.375,"t":"2026-10-09T15:15:00Z","v":12557,"vw":13.367882},{"c":13.345,"h":13.355,"l":13.32,"n":160,"o":13.34,"t":"2026-10-09T15:30:00Z","v":8289,"vw":13.332635},{"c":13.345,"h":13.345,"l":13.33,"n":204,"o":13.34,"t":"2026-10-09T15:45:00Z","v":8513,"vw":13.339311},{"c":13.345,"h":13.375,"l":13.345,"n":403,"o":13.35,"t":"2026-10-09T16:00:00Z","v":37732,"vw":13.364075},{"c":13.345,"h":13.37,"l":13.345,"n":184,"o":13.35,"t":"2026-10-09T16:15:00Z","v":9033,"vw":13.355231},{"c":13.355,"h":13.365,"l":13.345,"n":149,"o":13.345,"t":"2026-10-09T16:30:00Z","v":8047,"vw":13.35502},{"c":13.345,"h":13.36,"l":13.335,"n":210,"o":13.355,"t":"2026-10-09T16:45:00Z","v":9678,"vw":13.344519},{"c":13.325,"h":13.345,"l":13.325,"n":160,"o":13.345,"t":"2026-10-09T17:00:00Z","v":6561,"vw":13.331656},{"c":13.335,"h":13.34,"l":13.32,"n":294,"o":13.32,"t":"2026-10-09T17:15:00Z","v":13332,"vw":13.332712},{"c":13.335,"h":13.34,"l":13.325,"n":203,"o":13.335,"t":"2026-10-09T17:30:00Z","v":10258,"vw":13.333403},{"c":13.33,"h":13.33,"l":13.33,"n":145,"o":13.33,"t":"2026-10-09T17:45:00Z","v":5572,"vw":13.33},{"c":13.31,"h":13.325,"l":13.31,"n":301,"o":13.325,"t":"2026-10-09T18:00:00Z","v":10229,"vw":13.317937},{"c":13.305,"h":13.31,"l":13.3,"n":133,"o":13.3,"t":"2026-10-09T18:15:00Z","v":3008,"vw":13.301889},{"c":13.315,"h":13.32,"l":13.3,"n":208,"o":13.305,"t":"2026-10-09T18:30:00Z","v":8837,"vw":13.306637},{"c":13.34,"h":13.34,"l":13.315,"n":297,"o":13.315,"t":"2026-10-09T18:45:00Z","v":9144,"vw":13.3321},{"c":13.315,"h":13.345,"l":13.315,"n":255,"o":13.345,"t":"2026-10-09T19:00:00Z","v":11359,"vw":13.330879},{"c":13.295,"h":13.315,"l":13.295,"n":509,"o":13.31,"t":"2026-10-09T19:15:00Z","v":23194,"vw":13.305434},{"c":13.27,"h":13.31,"l":13.265,"n":518,"o":13.295,"t":"2026-10-09T19:30:00Z","v":31172,"vw":13.288061},{"c":13.285,"h":13.31,"l":13.245,"n":1837,"o":13.275,"t":"2026-10-09T19:45:00Z","v":151000,"vw":13.281588},{"c":13.28,"h":13.28,"l":13.28,"n":29,"o":13.28,"t":"2026-10-09T20:00:00Z","v":143273,"vw":13.28},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-10-12T10:45:00Z","v":783,"vw":13.26},{"c":13.22,"h":13.24,"l":13.22,"n":3,"o":13.24,"t":"2026-10-12T11:00:00Z","v":264,"vw":13.232032},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-10-12T12:30:00Z","v":264,"vw":13.26},{"c":13.335,"h":13.36,"l":13.28,"n":260,"o":13.28,"t":"2026-10-12T13:30:00Z","v":19142,"vw":13.304031},{"c":13.29,"h":13.355,"l":13.28,"n":143,"o":13.355,"t":"2026-10-12T13:45:00Z","v":14840,"vw":13.309386},{"c":13.34,"h":13.355,"l":13.3,"n":181,"o":13.3,"t":"2026-10-12T14:00:00Z","v":5844,"vw":13.321161},{"c":13.345,"h":13.35,"l":13.3101,"n":263,"o":13.33,"t":"2026-10-12T14:15:00Z","v":18286,"vw":13.332969},{"c":13.34,"h":13.35,"l":13.33,"n":225,"o":13.34,"t":"2026-10-12T14:30:00Z","v":10619,"vw":13.336917},{"c":13.36,"h":13.37,"l":13.34,"n":217,"o":13.34,"t":"2026-10-12T14:45:00Z","v":6766,"vw":13.357289},{"c":13.355,"h":13.375,"l":13.34,"n":172,"o":13.37,"t":"2026-10-12T15:00:00Z","v":7329,"vw":13.35966},{"c":13.365,"h":13.375,"l":13.345,"n":251,"o":13.355,"t":"2026-10-12T15:15:00Z","v":12873,"vw":13.352227},{"c":13.4,"h":13.4,"l":13.37,"n":180,"o":13.38,"t":"2026-10-12T15:30:00Z","v":7259,"vw":13.382486},{"c":13.405,"h":13.41,"l":13.39,"n":245,"o":13.39,"t":"2026-10-12T15:45:00Z","v":16638,"vw":13.398795},{"c":13.415,"h":13.415,"l":13.4,"n":125,"o":13.41,"t":"2026-10-12T16:00:00Z","v":5854,"vw":13.409685},{"c":13.4289,"h":13.4289,"l":13.405,"n":139,"o":13.415,"t":"2026-10-12T16:15:00Z","v":5750,"vw":13.415713},{"c":13.435,"h":13.445,"l":13.425,"n":205,"o":13.425,"t":"2026-10-12T16:30:00Z","v":15880,"vw":13.435293},{"c":13.435,"h":13.455,"l":13.43,"n":240,"o":13.44,"t":"2026-10-12T16:45:00Z","v":18382,"vw":13.445471},{"c":13.45,"h":13.455,"l":13.43,"n":105,"o":13.435,"t":"2026-10-12T17:00:00Z","v":6862,"vw":13.444914},{"c":13.445,"h":13.46,"l":13.44,"n":174,"o":13.4401,"t":"2026-10-12T17:15:00Z","v":9148,"vw":13.451084},{"c":13.445,"h":13.45,"l":13.425,"n":168,"o":13.45,"t":"2026-10-12T17:30:00Z","v":8704,"vw":13.434477},{"c":13.455,"h":13.455,"l":13.44,"n":125,"o":13.445,"t":"2026-10-12T17:45:00Z","v":7257,"vw":13.451117},{"c":13.435,"h":13.465,"l":13.43,"n":211,"o":13.46,"t":"2026-10-12T18:00:00Z","v":11871,"vw":13.450543},{"c":13.445,"h":13.445,"l":13.43,"n":145,"o":13.435,"t":"2026-10-12T18:15:00Z","v":7597,"vw":13.435514},{"c":13.435,"h":13.445,"l":13.43,"n":95,"o":13.445,"t":"2026-10-12T18:30:00Z","v":6010,"vw":13.43831},{"c":13.445,"h":13.45,"l":13.43,"n":216,"o":13.44,"t":"2026-10-12T18:45:00Z","v":11903,"vw":13.438707},{"c":13.445,"h":13.445,"l":13.431,"n":214,"o":13.445,"t":"2026-10-12T19:00:00Z","v":13960,"vw":13.440286},{"c":13.455,"h":13.455,"l":13.435,"n":240,"o":13.445,"t":"2026-10-12T19:15:00Z","v":12999,"vw":13.443679},{"c":13.415,"h":13.45,"l":13.41,"n":470,"o":13.45,"t":"2026-10-12T19:30:00Z","v":23084,"vw":13.432889},{"c":13.415,"h":13.42,"l":13.38,"n":1304,"o":13.415,"t":"2026-10-12T19:45:00Z","v":104979,"vw":13.396401},{"c":13.42,"h":13.42,"l":13.42,"n":25,"o":13.42,"t":"2026-10-12T20:00:00Z","v":163528,"vw":13.42},{"c":13.43,"h":13.57,"l":13.41,"n":5,"o":13.57,"t":"2026-10-13T08:00:00Z","v":671,"vw":13.452955},{"c":13.42,"h":13.42,"l":13.42,"n":2,"o":13.42,"t":"2026-10-13T08:15:00Z","v":300,"vw":13.42},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-13T13:15:00Z","v":100,"vw":13.49},{"c":13.485,"h":13.55,"l":13.46,"n":293,"o":13.5,"t":"2026-10-13T13:30:00Z","v":21913,"vw":13.500383},{"c":13.355,"h":13.505,"l":13.355,"n":300,"o":13.48,"t":"2026-10-13T13:45:00Z","v":13485,"vw":13.425211},{"c":13.35,"h":13.35,"l":13.31,"n":370,"o":13.35,"t":"2026-10-13T14:00:00Z","v":29737,"vw":13.329644},{"c":13.39,"h":13.39,"l":13.345,"n":219,"o":13.35,"t":"2026-10-13T14:15:00Z","v":10170,"vw":13.371045},{"c":13.37,"h":13.42,"l":13.37,"n":310,"o":13.41,"t":"2026-10-13T14:30:00Z","v":20713,"vw":13.380442},{"c":13.39,"h":13.41,"l":13.37,"n":278,"o":13.375,"t":"2026-10-13T14:45:00Z","v":15104,"vw":13.389878},{"c":13.395,"h":13.41,"l":13.385,"n":146,"o":13.385,"t":"2026-10-13T15:00:00Z","v":7237,"vw":13.399394},{"c":13.395,"h":13.41,"l":13.39,"n":208,"o":13.39,"t":"2026-10-13T15:15:00Z","v":12765,"vw":13.393487},{"c":13.39,"h":13.405,"l":13.39,"n":195,"o":13.39,"t":"2026-10-13T15:30:00Z","v":7545,"vw":13.398456},{"c":13.35,"h":13.39,"l":13.35,"n":219,"o":13.39,"t":"2026-10-13T15:45:00Z","v":16113,"vw":13.362896},{"c":13.305,"h":13.345,"l":13.295,"n":167,"o":13.345,"t":"2026-10-13T16:00:00Z","v":6941,"vw":13.308976},{"c":13.3,"h":13.31,"l":13.3,"n":161,"o":13.31,"t":"2026-10-13T16:15:00Z","v":5680,"vw":13.30744},{"c":13.295,"h":13.295,"l":13.27,"n":169,"o":13.29,"t":"2026-10-13T16:30:00Z","v":7196,"vw":13.284561},{"c":13.2992,"h":13.3,"l":13.29,"n":248,"o":13.295,"t":"2026-10-13T16:45:00Z","v":11354,"vw":13.295723},{"c":13.295,"h":13.3,"l":13.285,"n":134,"o":13.29,"t":"2026-10-13T17:00:00Z","v":4763,"vw":13.29522},{"c":13.285,"h":13.3,"l":13.285,"n":237,"o":13.29,"t":"2026-10-13T17:15:00Z","v":20147,"vw":13.293965},{"c":13.29,"h":13.29,"l":13.275,"n":229,"o":13.285,"t":"2026-10-13T17:30:00Z","v":26558,"vw":13.278516},{"c":13.245,"h":13.29,"l":13.24,"n":304,"o":13.29,"t":"2026-10-13T17:45:00Z","v":27788,"vw":13.251107},{"c":13.275,"h":13.29,"l":13.25,"n":429,"o":13.25,"t":"2026-10-13T18:00:00Z","v":34484,"vw":13.270833},{"c":13.285,"h":13.29,"l":13.275,"n":237,"o":13.28,"t":"2026-10-13T18:15:00Z","v":26227,"vw":13.280972},{"c":13.29,"h":13.295,"l":13.27,"n":285,"o":13.28,"t":"2026-10-13T18:30:00Z","v":14231,"vw":13.280622},{"c":13.295,"h":13.3,"l":13.28,"n":262,"o":13.29,"t":"2026-10-13T18:45:00Z","v":11094,"vw":13.28768},{"c":13.305,"h":13.305,"l":13.29,"n":292,"o":13.29,"t":"2026-10-13T19:00:00Z","v":9602,"vw":13.298475},{"c":13.31,"h":13.33,"l":13.3,"n":233,"o":13.3,"t":"2026-10-13T19:15:00Z","v":10736,"vw":13.316124},{"c":13.315,"h":13.33,"l":13.3,"n":571,"o":13.305,"t":"2026-10-13T19:30:00Z","v":28656,"vw":13.320361},{"c":13.3,"h":13.35,"l":13.3,"n":1485,"o":13.31,"t":"2026-10-13T19:45:00Z","v":148062,"vw":13.318884},{"c":13.31,"h":13.31,"l":13.31,"n":25,"o":13.31,"t":"2026-10-13T20:00:00Z","v":209998,"vw":13.31},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-14T12:45:00Z","v":100,"vw":13.07},{"c":13.09,"h":13.285,"l":13.07,"n":710,"o":13.285,"t":"2026-10-14T13:30:00Z","v":46006,"vw":13.09254},{"c":13.05,"h":13.08,"l":13.03,"n":595,"o":13.075,"t":"2026-10-14T13:45:00Z","v":34337,"vw":13.047643},{"c":13.08,"h":13.09,"l":13.045,"n":497,"o":13.05,"t":"2026-10-14T14:00:00Z","v":25110,"vw":13.073167},{"c":13.17,"h":13.18,"l":13.08,"n":378,"o":13.09,"t":"2026-10-14T14:15:00Z","v":13206,"vw":13.128512},{"c":13.215,"h":13.22,"l":13.18,"n":445,"o":13.18,"t":"2026-10-14T14:30:00Z","v":20150,"vw":13.195992},{"c":13.22,"h":13.23,"l":13.185,"n":470,"o":13.21,"t":"2026-10-14T14:45:00Z","v":20600,"vw":13.211386},{"c":13.2,"h":13.22,"l":13.195,"n":359,"o":13.22,"t":"2026-10-14T15:00:00Z","v":13990,"vw":13.202329},{"c":13.22,"h":13.23,"l":13.2,"n":195,"o":13.2,"t":"2026-10-14T15:15:00Z","v":9821,"vw":13.21964},{"c":13.245,"h":13.265,"l":13.23,"n":330,"o":13.23,"t":"2026-10-14T15:30:00Z","v":16970,"vw":13.249901},{"c":13.265,"h":13.27,"l":13.2453,"n":205,"o":13.2453,"t":"2026-10-14T15:45:00Z","v":9324,"vw":13.258771},{"c":13.2296,"h":13.26,"l":13.22,"n":347,"o":13.26,"t":"2026-10-14T16:00:00Z","v":20716,"vw":13.231946},{"c":13.2329,"h":13.235,"l":13.21,"n":384,"o":13.225,"t":"2026-10-14T16:15:00Z","v":39671,"vw":13.220047},{"c":13.215,"h":13.24,"l":13.215,"n":346,"o":13.23,"t":"2026-10-14T16:30:00Z","v":15316,"vw":13.226648},{"c":13.1988,"h":13.215,"l":13.19,"n":239,"o":13.215,"t":"2026-10-14T16:45:00Z","v":9979,"vw":13.204569},{"c":13.185,"h":13.205,"l":13.185,"n":219,"o":13.2,"t":"2026-10-14T17:00:00Z","v":14884,"vw":13.192655},{"c":13.195,"h":13.205,"l":13.18,"n":216,"o":13.185,"t":"2026-10-14T17:15:00Z","v":12812,"vw":13.198639},{"c":13.19,"h":13.215,"l":13.185,"n":440,"o":13.195,"t":"2026-10-14T17:30:00Z","v":59139,"vw":13.191646},{"c":13.18,"h":13.195,"l":13.17,"n":240,"o":13.185,"t":"2026-10-14T17:45:00Z","v":12238,"vw":13.188691},{"c":13.18,"h":13.195,"l":13.17,"n":263,"o":13.175,"t":"2026-10-14T18:00:00Z","v":14029,"vw":13.181763},{"c":13.1892,"h":13.19,"l":13.17,"n":307,"o":13.18,"t":"2026-10-14T18:15:00Z","v":22861,"vw":13.180673},{"c":13.17,"h":13.185,"l":13.165,"n":287,"o":13.185,"t":"2026-10-14T18:30:00Z","v":13704,"vw":13.172103},{"c":13.15,"h":13.17,"l":13.1499,"n":221,"o":13.17,"t":"2026-10-14T18:45:00Z","v":10239,"vw":13.155967},{"c":13.175,"h":13.18,"l":13.14,"n":564,"o":13.15,"t":"2026-10-14T19:00:00Z","v":37054,"vw":13.161507},{"c":13.175,"h":13.175,"l":13.155,"n":429,"o":13.175,"t":"2026-10-14T19:15:00Z","v":17775,"vw":13.16594},{"c":13.145,"h":13.175,"l":13.13,"n":796,"o":13.17,"t":"2026-10-14T19:30:00Z","v":159621,"vw":13.145685},{"c":13.2,"h":13.21,"l":13.13,"n":1864,"o":13.145,"t":"2026-10-14T19:45:00Z","v":127192,"vw":13.181507},{"c":13.2,"h":13.2,"l":13.2,"n":24,"o":13.2,"t":"2026-10-14T20:00:00Z","v":189720,"vw":13.2},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-15T08:00:00Z","v":150,"vw":13.31},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-15T08:15:00Z","v":300,"vw":13.31},{"c":13.21,"h":13.29,"l":13.2,"n":482,"o":13.27,"t":"2026-10-15T13:30:00Z","v":42990,"vw":13.254145},{"c":13.3,"h":13.31,"l":13.19,"n":337,"o":13.19,"t":"2026-10-15T13:45:00Z","v":34766,"vw":13.282538},{"c":13.355,"h":13.38,"l":13.275,"n":448,"o":13.3,"t":"2026-10-15T14:00:00Z","v":27699,"vw":13.319204},{"c":13.38,"h":13.395,"l":13.33,"n":404,"o":13.36,"t":"2026-10-15T14:15:00Z","v":20272,"vw":13.355528},{"c":13.42,"h":13.45,"l":13.39,"n":334,"o":13.39,"t":"2026-10-15T14:30:00Z","v":15293,"vw":13.426365},{"c":13.38,"h":13.405,"l":13.375,"n":312,"o":13.405,"t":"2026-10-15T14:45:00Z","v":11182,"vw":13.394926},{"c":13.32,"h":13.39,"l":13.32,"n":280,"o":13.39,"t":"2026-10-15T15:00:00Z","v":9137,"vw":13.361398},{"c":13.285,"h":13.31,"l":13.275,"n":253,"o":13.31,"t":"2026-10-15T15:15:00Z","v":9477,"vw":13.296197},{"c":13.33,"h":13.33,"l":13.29,"n":143,"o":13.29,"t":"2026-10-15T15:30:00Z","v":4619,"vw":13.306061},{"c":13.325,"h":13.345,"l":13.305,"n":257,"o":13.325,"t":"2026-10-15T15:45:00Z","v":11109,"vw":13.326},{"c":13.315,"h":13.32,"l":13.305,"n":219,"o":13.32,"t":"2026-10-15T16:00:00Z","v":11800,"vw":13.312386},{"c":13.315,"h":13.32,"l":13.3,"n":169,"o":13.315,"t":"2026-10-15T16:15:00Z","v":8004,"vw":13.311533},{"c":13.325,"h":13.34,"l":13.3199,"n":158,"o":13.3199,"t":"2026-10-15T16:30:00Z","v":16743,"vw":13.323651},{"c":13.33,"h":13.33,"l":13.315,"n":195,"o":13.32,"t":"2026-10-15T16:45:00Z","v":7697,"vw":13.321415},{"c":13.34,"h":13.34,"l":13.33,"n":192,"o":13.33,"t":"2026-10-15T17:00:00Z","v":10029,"vw":13.334623},{"c":13.345,"h":13.345,"l":13.335,"n":132,"o":13.3388,"t":"2026-10-15T17:15:00Z","v":13075,"vw":13.33732},{"c":13.33,"h":13.355,"l":13.33,"n":196,"o":13.345,"t":"2026-10-15T17:30:00Z","v":13804,"vw":13.342281},{"c":13.31,"h":13.33,"l":13.31,"n":232,"o":13.321,"t":"2026-10-15T17:45:00Z","v":11782,"vw":13.319209},{"c":13.315,"h":13.32,"l":13.305,"n":211,"o":13.305,"t":"2026-10-15T18:00:00Z","v":13715,"vw":13.312243},{"c":13.335,"h":13.345,"l":13.32,"n":177,"o":13.32,"t":"2026-10-15T18:15:00Z","v":7009,"vw":13.332886},{"c":13.325,"h":13.335,"l":13.31,"n":186,"o":13.335,"t":"2026-10-15T18:30:00Z","v":8834,"vw":13.320552},{"c":13.305,"h":13.3288,"l":13.305,"n":237,"o":13.325,"t":"2026-10-15T18:45:00Z","v":9185,"vw":13.319577},{"c":13.305,"h":13.31,"l":13.305,"n":279,"o":13.31,"t":"2026-10-15T19:00:00Z","v":15297,"vw":13.309546},{"c":13.305,"h":13.325,"l":13.3,"n":369,"o":13.305,"t":"2026-10-15T19:15:00Z","v":19385,"vw":13.314376},{"c":13.335,"h":13.34,"l":13.3,"n":600,"o":13.305,"t":"2026-10-15T19:30:00Z","v":27698,"vw":13.322649},{"c":13.395,"h":13.41,"l":13.3,"n":2141,"o":13.34,"t":"2026-10-15T19:45:00Z","v":214315,"vw":13.384526},{"c":13.4,"h":13.4,"l":13.4,"n":20,"o":13.4,"t":"2026-10-15T20:00:00Z","v":291590,"vw":13.4},{"c":13.625,"h":13.65,"l":13.41,"n":548,"o":13.46,"t":"2026-10-16T13:30:00Z","v":56098,"vw":13.504387},{"c":13.6,"h":13.65,"l":13.6,"n":561,"o":13.63,"t":"2026-10-16T13:45:00Z","v":21249,"vw":13.626711},{"c":13.605,"h":13.63,"l":13.575,"n":456,"o":13.6,"t":"2026-10-16T14:00:00Z","v":21840,"vw":13.606402},{"c":13.675,"h":13.685,"l":13.605,"n":485,"o":13.605,"t":"2026-10-16T14:15:00Z","v":26159,"vw":13.649361},{"c":13.635,"h":13.675,"l":13.63,"n":412,"o":13.67,"t":"2026-10-16T14:30:00Z","v":25181,"vw":13.649018},{"c":13.61,"h":13.65,"l":13.595,"n":392,"o":13.64,"t":"2026-10-16T14:45:00Z","v":20781,"vw":13.613857},{"c":13.62,"h":13.64,"l":13.615,"n":318,"o":13.62,"t":"2026-10-16T15:00:00Z","v":15070,"vw":13.627562},{"c":13.575,"h":13.625,"l":13.57,"n":361,"o":13.625,"t":"2026-10-16T15:15:00Z","v":24821,"vw":13.600967},{"c":13.55,"h":13.585,"l":13.55,"n":229,"o":13.57,"t":"2026-10-16T15:30:00Z","v":10173,"vw":13.568575},{"c":13.51,"h":13.545,"l":13.51,"n":270,"o":13.545,"t":"2026-10-16T15:45:00Z","v":9768,"vw":13.522461},{"c":13.465,"h":13.51,"l":13.455,"n":220,"o":13.51,"t":"2026-10-16T16:00:00Z","v":10366,"vw":13.480553},{"c":13.46,"h":13.465,"l":13.445,"n":223,"o":13.46,"t":"2026-10-16T16:15:00Z","v":9036,"vw":13.454862},{"c":13.46,"h":13.465,"l":13.45,"n":200,"o":13.455,"t":"2026-10-16T16:30:00Z","v":17549,"vw":13.452199},{"c":13.415,"h":13.46,"l":13.41,"n":237,"o":13.46,"t":"2026-10-16T16:45:00Z","v":21655,"vw":13.438614},{"c":13.385,"h":13.42,"l":13.385,"n":327,"o":13.42,"t":"2026-10-16T17:00:00Z","v":17860,"vw":13.402402},{"c":13.43,"h":13.445,"l":13.39,"n":395,"o":13.39,"t":"2026-10-16T17:15:00Z","v":34608,"vw":13.430246},{"c":13.43,"h":13.44,"l":13.41,"n":342,"o":13.43,"t":"2026-10-16T17:30:00Z","v":19237,"vw":13.42391},{"c":13.4,"h":13.425,"l":13.395,"n":243,"o":13.425,"t":"2026-10-16T17:45:00Z","v":12235,"vw":13.409002},{"c":13.4,"h":13.405,"l":13.375,"n":209,"o":13.405,"t":"2026-10-16T18:00:00Z","v":10963,"vw":13.392763},{"c":13.395,"h":13.405,"l":13.39,"n":154,"o":13.4,"t":"2026-10-16T18:15:00Z","v":6826,"vw":13.399492},{"c":13.39,"h":13.415,"l":13.385,"n":375,"o":13.395,"t":"2026-10-16T18:30:00Z","v":23722,"vw":13.392449},{"c":13.395,"h":13.4,"l":13.385,"n":229,"o":13.4,"t":"2026-10-16T18:45:00Z","v":11789,"vw":13.392756},{"c":13.385,"h":13.395,"l":13.385,"n":296,"o":13.39,"t":"2026-10-16T19:00:00Z","v":13365,"vw":13.389776},{"c":13.395,"h":13.405,"l":13.39,"n":280,"o":13.39,"t":"2026-10-16T19:15:00Z","v":13825,"vw":13.396346},{"c":13.41,"h":13.415,"l":13.395,"n":601,"o":13.395,"t":"2026-10-16T19:30:00Z","v":27412,"vw":13.403437},{"c":13.42,"h":13.445,"l":13.41,"n":1551,"o":13.415,"t":"2026-10-16T19:45:00Z","v":115900,"vw":13.430382},{"c":13.43,"h":13.43,"l":13.43,"n":19,"o":13.43,"t":"2026-10-16T20:00:00Z","v":229160,"vw":13.43},{"c":13.37,"h":13.415,"l":13.34,"n":317,"o":13.38,"t":"2026-10-19T13:30:00Z","v":39192,"vw":13.387511},{"c":13.35,"h":13.38,"l":13.32,"n":353,"o":13.37,"t":"2026-10-19T13:45:00Z","v":20847,"vw":13.352245},{"c":13.365,"h":13.39,"l":13.35,"n":311,"o":13.35,"t":"2026-10-19T14:00:00Z","v":20298,"vw":13.368465},{"c":13.385,"h":13.395,"l":13.365,"n":315,"o":13.365,"t":"2026-10-19T14:15:00Z","v":20432,"vw":13.374588},{"c":13.37,"h":13.395,"l":13.36,"n":213,"o":13.385,"t":"2026-10-19T14:30:00Z","v":7282,"vw":13.37888},{"c":13.38,"h":13.38,"l":13.355,"n":322,"o":13.36,"t":"2026-10-19T14:45:00Z","v":12746,"vw":13.371084},{"c":13.445,"h":13.445,"l":13.38,"n":287,"o":13.38,"t":"2026-10-19T15:00:00Z","v":12944,"vw":13.423849},{"c":13.4,"h":13.4488,"l":13.4,"n":250,"o":13.4488,"t":"2026-10-19T15:15:00Z","v":12483,"vw":13.4201},{"c":13.415,"h":13.415,"l":13.405,"n":164,"o":13.41,"t":"2026-10-19T15:30:00Z","v":4593,"vw":13.409673},{"c":13.41,"h":13.415,"l":13.4,"n":201,"o":13.415,"t":"2026-10-19T15:45:00Z","v":8827,"vw":13.407626},{"c":13.375,"h":13.41,"l":13.37,"n":136,"o":13.41,"t":"2026-10-19T16:00:00Z","v":5597,"vw":13.391272},{"c":13.37,"h":13.38,"l":13.365,"n":196,"o":13.37,"t":"2026-10-19T16:15:00Z","v":7902,"vw":13.36974},{"c":13.37,"h":13.37,"l":13.36,"n":128,"o":13.37,"t":"2026-10-19T16:30:00Z","v":3535,"vw":13.365028},{"c":13.375,"h":13.375,"l":13.365,"n":171,"o":13.37,"t":"2026-10-19T16:45:00Z","v":6666,"vw":13.371001},{"c":13.34,"h":13.375,"l":13.34,"n":192,"o":13.375,"t":"2026-10-19T17:00:00Z","v":7855,"vw":13.353646},{"c":13.355,"h":13.36,"l":13.345,"n":155,"o":13.345,"t":"2026-10-19T17:15:00Z","v":4179,"vw":13.351215},{"c":13.375,"h":13.375,"l":13.35,"n":288,"o":13.36,"t":"2026-10-19T17:30:00Z","v":14186,"vw":13.362188},{"c":13.3612,"h":13.37,"l":13.36,"n":235,"o":13.365,"t":"2026-10-19T17:45:00Z","v":15229,"vw":13.366793},{"c":13.365,"h":13.37,"l":13.36,"n":174,"o":13.365,"t":"2026-10-19T18:00:00Z","v":8039,"vw":13.365432},{"c":13.36,"h":13.375,"l":13.355,"n":256,"o":13.365,"t":"2026-10-19T18:15:00Z","v":11478,"vw":13.36558},{"c":13.345,"h":13.36,"l":13.34,"n":230,"o":13.36,"t":"2026-10-19T18:30:00Z","v":11510,"vw":13.350589},{"c":13.345,"h":13.35,"l":13.335,"n":190,"o":13.34,"t":"2026-10-19T18:45:00Z","v":11081,"vw":13.344579},{"c":13.33,"h":13.345,"l":13.32,"n":253,"o":13.345,"t":"2026-10-19T19:00:00Z","v":13769,"vw":13.337066},{"c":13.33,"h":13.345,"l":13.33,"n":326,"o":13.33,"t":"2026-10-19T19:15:00Z","v":23561,"vw":13.335654},{"c":13.315,"h":13.3299,"l":13.31,"n":255,"o":13.325,"t":"2026-10-19T19:30:00Z","v":10694,"vw":13.318672},{"c":13.34,"h":13.355,"l":13.3,"n":1229,"o":13.318,"t":"2026-10-19T19:45:00Z","v":95203,"vw":13.328796},{"c":13.34,"h":13.34,"l":13.34,"n":24,"o":13.34,"t":"2026-10-19T20:00:00Z","v":211437,"vw":13.34},{"c":13.6,"h":13.62,"l":13.36,"n":417,"o":13.36,"t":"2026-10-20T13:30:00Z","v":30023,"vw":13.483086},{"c":13.62,"h":13.65,"l":13.585,"n":460,"o":13.6,"t":"2026-10-20T13:45:00Z","v":29143,"vw":13.607709},{"c":13.59,"h":13.625,"l":13.555,"n":435,"o":13.61,"t":"2026-10-20T14:00:00Z","v":22375,"vw":13.585589},{"c":13.685,"h":13.695,"l":13.58,"n":414,"o":13.59,"t":"2026-10-20T14:15:00Z","v":20840,"vw":13.637954},{"c":13.685,"h":13.695,"l":13.645,"n":414,"o":13.69,"t":"2026-10-20T14:30:00Z","v":20968,"vw":13.668493},{"c":13.67,"h":13.71,"l":13.67,"n":450,"o":13.68,"t":"2026-10-20T14:45:00Z","v":18477,"vw":13.691802},{"c":13.62,"h":13.68,"l":13.605,"n":541,"o":13.68,"t":"2026-10-20T15:00:00Z","v":27010,"vw":13.635186},{"c":13.6,"h":13.64,"l":13.6,"n":371,"o":13.615,"t":"2026-10-20T15:15:00Z","v":14309,"vw":13.620076},{"c":13.635,"h":13.635,"l":13.58,"n":252,"o":13.595,"t":"2026-10-20T15:30:00Z","v":9336,"vw":13.601338},{"c":13.595,"h":13.63,"l":13.59,"n":338,"o":13.63,"t":"2026-10-20T15:45:00Z","v":18118,"vw":13.615182},{"c":13.565,"h":13.595,"l":13.565,"n":358,"o":13.595,"t":"2026-10-20T16:00:00Z","v":14193,"vw":13.58181},{"c":13.54,"h":13.565,"l":13.53,"n":401,"o":13.565,"t":"2026-10-20T16:15:00Z","v":16476,"vw":13.546945},{"c":13.545,"h":13.555,"l":13.5413,"n":231,"o":13.55,"t":"2026-10-20T16:30:00Z","v":8384,"vw":13.548803},{"c":13.545,"h":13.565,"l":13.545,"n":315,"o":13.55,"t":"2026-10-20T16:45:00Z","v":15376,"vw":13.559877},{"c":13.555,"h":13.555,"l":13.54,"n":209,"o":13.55,"t":"2026-10-20T17:00:00Z","v":8513,"vw":13.548478},{"c":13.555,"h":13.56,"l":13.55,"n":215,"o":13.55,"t":"2026-10-20T17:15:00Z","v":7603,"vw":13.554255},{"c":13.565,"h":13.565,"l":13.55,"n":318,"o":13.555,"t":"2026-10-20T17:30:00Z","v":24493,"vw":13.556274},{"c":13.555,"h":13.575,"l":13.555,"n":386,"o":13.565,"t":"2026-10-20T17:45:00Z","v":26078,"vw":13.565834},{"c":13.56,"h":13.575,"l":13.56,"n":280,"o":13.56,"t":"2026-10-20T18:00:00Z","v":10390,"vw":13.567805},{"c":13.55,"h":13.56,"l":13.53,"n":278,"o":13.56,"t":"2026-10-20T18:15:00Z","v":9147,"vw":13.545657},{"c":13.545,"h":13.555,"l":13.545,"n":241,"o":13.55,"t":"2026-10-20T18:30:00Z","v":7970,"vw":13.552152},{"c":13.56,"h":13.56,"l":13.5413,"n":267,"o":13.5413,"t":"2026-10-20T18:45:00Z","v":14388,"vw":13.557824},{"c":13.565,"h":13.5788,"l":13.555,"n":481,"o":13.56,"t":"2026-10-20T19:00:00Z","v":37940,"vw":13.564381},{"c":13.595,"h":13.595,"l":13.565,"n":416,"o":13.565,"t":"2026-10-20T19:15:00Z","v":26596,"vw":13.575658},{"c":13.595,"h":13.595,"l":13.56,"n":520,"o":13.595,"t":"2026-10-20T19:30:00Z","v":27442,"vw":13.58094},{"c":13.61,"h":13.645,"l":13.58,"n":3018,"o":13.595,"t":"2026-10-20T19:45:00Z","v":304713,"vw":13.608542},{"c":13.62,"h":13.62,"l":13.62,"n":22,"o":13.62,"t":"2026-10-20T20:00:00Z","v":232787,"vw":13.62},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-21T10:45:00Z","v":395,"vw":13.59},{"c":13.605,"h":13.67,"l":13.57,"n":298,"o":13.66,"t":"2026-10-21T13:30:00Z","v":28203,"vw":13.634303},{"c":13.61,"h":13.67,"l":13.605,"n":263,"o":13.605,"t":"2026-10-21T13:45:00Z","v":18790,"vw":13.623251},{"c":13.535,"h":13.6,"l":13.53,"n":265,"o":13.6,"t":"2026-10-21T14:00:00Z","v":13107,"vw":13.553488},{"c":13.575,"h":13.575,"l":13.54,"n":298,"o":13.54,"t":"2026-10-21T14:15:00Z","v":15344,"vw":13.557276},{"c":13.58,"h":13.59,"l":13.56,"n":234,"o":13.58,"t":"2026-10-21T14:30:00Z","v":17228,"vw":13.579067},{"c":13.57,"h":13.595,"l":13.57,"n":151,"o":13.59,"t":"2026-10-21T14:45:00Z","v":6629,"vw":13.581132},{"c":13.56,"h":13.57,"l":13.555,"n":151,"o":13.56,"t":"2026-10-21T15:00:00Z","v":8420,"vw":13.56046},{"c":13.59,"h":13.59,"l":13.555,"n":219,"o":13.555,"t":"2026-10-21T15:15:00Z","v":10413,"vw":13.572044},{"c":13.595,"h":13.605,"l":13.59,"n":200,"o":13.59,"t":"2026-10-21T15:30:00Z","v":21059,"vw":13.596703},{"c":13.59,"h":13.595,"l":13.58,"n":184,"o":13.595,"t":"2026-10-21T15:45:00Z","v":9829,"vw":13.589049},{"c":13.575,"h":13.58,"l":13.565,"n":234,"o":13.58,"t":"2026-10-21T16:00:00Z","v":10553,"vw":13.572552},{"c":13.595,"h":13.595,"l":13.575,"n":154,"o":13.575,"t":"2026-10-21T16:15:00Z","v":8747,"vw":13.582791},{"c":13.625,"h":13.635,"l":13.6,"n":246,"o":13.6,"t":"2026-10-21T16:30:00Z","v":13446,"vw":13.610675},{"c":13.61,"h":13.62,"l":13.6,"n":114,"o":13.62,"t":"2026-10-21T16:45:00Z","v":4188,"vw":13.608896},{"c":13.625,"h":13.635,"l":13.62,"n":245,"o":13.62,"t":"2026-10-21T17:00:00Z","v":11465,"vw":13.627263},{"c":13.625,"h":13.63,"l":13.625,"n":93,"o":13.625,"t":"2026-10-21T17:15:00Z","v":3844,"vw":13.629232},{"c":13.62,"h":13.635,"l":13.62,"n":222,"o":13.625,"t":"2026-10-21T17:30:00Z","v":9357,"vw":13.628193},{"c":13.61,"h":13.62,"l":13.605,"n":163,"o":13.615,"t":"2026-10-21T17:45:00Z","v":7659,"vw":13.611632},{"c":13.58,"h":13.61,"l":13.575,"n":288,"o":13.61,"t":"2026-10-21T18:00:00Z","v":19269,"vw":13.589685},{"c":13.585,"h":13.59,"l":13.57,"n":176,"o":13.59,"t":"2026-10-21T18:15:00Z","v":10410,"vw":13.580093},{"c":13.6,"h":13.6,"l":13.58,"n":296,"o":13.59,"t":"2026-10-21T18:30:00Z","v":23064,"vw":13.583449},{"c":13.545,"h":13.605,"l":13.545,"n":329,"o":13.605,"t":"2026-10-21T18:45:00Z","v":15735,"vw":13.576039},{"c":13.565,"h":13.565,"l":13.525,"n":449,"o":13.545,"t":"2026-10-21T19:00:00Z","v":25429,"vw":13.5438},{"c":13.63,"h":13.63,"l":13.57,"n":411,"o":13.57,"t":"2026-10-21T19:15:00Z","v":27771,"vw":13.602614},{"c":13.615,"h":13.645,"l":13.6,"n":537,"o":13.64,"t":"2026-10-21T19:30:00Z","v":28513,"vw":13.617476},{"c":13.655,"h":13.665,"l":13.615,"n":1591,"o":13.615,"t":"2026-10-21T19:45:00Z","v":124341,"vw":13.645266},{"c":13.66,"h":13.66,"l":13.66,"n":25,"o":13.66,"t":"2026-10-21T20:00:00Z","v":249869,"vw":13.66},{"c":13.68,"h":13.68,"l":13.64,"n":7,"o":13.64,"t":"2026-10-22T11:00:00Z","v":2207,"vw":13.675885},{"c":13.78,"h":13.795,"l":13.62,"n":393,"o":13.63,"t":"2026-10-22T13:30:00Z","v":45261,"vw":13.683831},{"c":13.91,"h":13.91,"l":13.79,"n":353,"o":13.79,"t":"2026-10-22T13:45:00Z","v":23390,"vw":13.846162},{"c":13.92,"h":13.94,"l":13.875,"n":425,"o":13.92,"t":"2026-10-22T14:00:00Z","v":23839,"vw":13.903477},{"c":13.92,"h":13.95,"l":13.92,"n":441,"o":13.925,"t":"2026-10-22T14:15:00Z","v":38456,"vw":13.939027},{"c":13.89,"h":13.93,"l":13.855,"n":383,"o":13.92,"t":"2026-10-22T14:30:00Z","v":31694,"vw":13.898842},{"c":13.935,"h":13.935,"l":13.89,"n":358,"o":13.9,"t":"2026-10-22T14:45:00Z","v":19027,"vw":13.907377},{"c":13.92,"h":13.93,"l":13.885,"n":342,"o":13.93,"t":"2026-10-22T15:00:00Z","v":22114,"vw":13.905307},{"c":13.955,"h":13.955,"l":13.925,"n":224,"o":13.93,"t":"2026-10-22T15:15:00Z","v":11011,"vw":13.942021},{"c":13.96,"h":13.97,"l":13.935,"n":407,"o":13.955,"t":"2026-10-22T15:30:00Z","v":22317,"vw":13.952967},{"c":13.965,"h":13.98,"l":13.955,"n":174,"o":13.96,"t":"2026-10-22T15:45:00Z","v":7745,"vw":13.968241},{"c":13.98,"h":13.985,"l":13.96,"n":228,"o":13.965,"t":"2026-10-22T16:00:00Z","v":18775,"vw":13.975939},{"c":14.03,"h":14.04,"l":13.99,"n":341,"o":13.99,"t":"2026-10-22T16:15:00Z","v":33712,"vw":14.007217},{"c":14.03,"h":14.04,"l":14.015,"n":307,"o":14.025,"t":"2026-10-22T16:30:00Z","v":15936,"vw":14.029674},{"c":14.08,"h":14.08,"l":14.02,"n":385,"o":14.02,"t":"2026-10-22T16:45:00Z","v":24578,"vw":14.047078},{"c":14.055,"h":14.08,"l":14.055,"n":179,"o":14.08,"t":"2026-10-22T17:00:00Z","v":9307,"vw":14.06388},{"c":14.075,"h":14.095,"l":14.055,"n":261,"o":14.055,"t":"2026-10-22T17:15:00Z","v":20888,"vw":14.079478},{"c":14.075,"h":14.085,"l":14.055,"n":183,"o":14.075,"t":"2026-10-22T17:30:00Z","v":8360,"vw":14.070629},{"c":14.05,"h":14.075,"l":14.045,"n":154,"o":14.075,"t":"2026-10-22T17:45:00Z","v":12772,"vw":14.060967},{"c":14.025,"h":14.055,"l":14.025,"n":429,"o":14.055,"t":"2026-10-22T18:00:00Z","v":22250,"vw":14.041957},{"c":14.02,"h":14.03,"l":14.015,"n":631,"o":14.02,"t":"2026-10-22T18:15:00Z","v":42985,"vw":14.027055},{"c":14.015,"h":14.025,"l":14.005,"n":223,"o":14.02,"t":"2026-10-22T18:30:00Z","v":13141,"vw":14.015634},{"c":14.035,"h":14.035,"l":14.02,"n":182,"o":14.02,"t":"2026-10-22T18:45:00Z","v":9831,"vw":14.026958},{"c":14.05,"h":14.06,"l":14.035,"n":349,"o":14.035,"t":"2026-10-22T19:00:00Z","v":22592,"vw":14.04666},{"c":14.03,"h":14.06,"l":14.015,"n":285,"o":14.05,"t":"2026-10-22T19:15:00Z","v":14554,"vw":14.039066},{"c":14.02,"h":14.045,"l":14.015,"n":521,"o":14.02,"t":"2026-10-22T19:30:00Z","v":35783,"vw":14.027049},{"c":14.05,"h":14.055,"l":14.01,"n":1505,"o":14.03,"t":"2026-10-22T19:45:00Z","v":133018,"vw":14.03654},{"c":14.05,"h":14.05,"l":14.05,"n":24,"o":14.05,"t":"2026-10-22T20:00:00Z","v":220376,"vw":14.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":18.579642039091446,"iv":0.9803500605078981,"gamma":0.07441523290340125,"theta":-0.018908336250156994,"vega":0.011008666138674444,"rho":0.0018810023500231104,"breakevenPct":34.90848426399606},{"delta":0.25,"premium":0.744350558721797,"strike":20.494734259906462,"iv":1.4607506909163588,"gamma":0.06724840847074157,"theta":-0.03325475610690515,"vega":0.012430278611310753,"rho":0.002148046722737021,"breakevenPct":51.167863477781204},{"delta":0.3,"premium":1.3,"strike":24.846296056847258,"iv":2.3581196301016885,"gamma":0.03742530041620731,"theta":-0.05658510780478367,"vega":0.013706380282184207,"rho":0.0022804018426994437,"breakevenPct":86.09463385656413},{"delta":0.35,"premium":0.42384639855844575,"strike":14.924851694525469,"iv":0.4622430096998748,"gamma":0.20071604395482256,"theta":-0.012051023789631589,"vega":0.01432862813110135,"rho":0.0034376225587939685,"breakevenPct":9.24340279775027},{"delta":0.4,"premium":0.6133695065200542,"strike":14.63327768227684,"iv":0.4886488831969631,"gamma":0.19030073080079854,"theta":-0.012456636783553228,"vega":0.014059639553100831,"rho":0.0038484547579659143,"breakevenPct":8.51706184197077},{"delta":0.45,"premium":0.8028926144816624,"strike":14.341703670028211,"iv":0.5150547566940513,"gamma":0.17988541764677451,"theta":-0.012862249777474865,"vega":0.013790650975100313,"rho":0.00425928695713786,"breakevenPct":7.790720886191269},{"delta":0.5,"premium":0.9924157224432708,"strike":14.050129657779584,"iv":0.5414606301911397,"gamma":0.1694701044927505,"theta":-0.013267862771396504,"vega":0.013521662397099794,"rho":0.004670119156309805,"breakevenPct":7.064379930411768},{"delta":0.55,"premium":1.1819388304048792,"strike":13.758555645530954,"iv":0.567866503688228,"gamma":0.15905479133872646,"theta":-0.013673475765318143,"vega":0.013252673819099276,"rho":0.00508095135548175,"breakevenPct":6.338038974632267},{"delta":0.6,"premium":1.3714619383664872,"strike":13.466981633282327,"iv":0.5942723771853162,"gamma":0.14863947818470247,"theta":-0.01407908875923978,"vega":0.012983685241098759,"rho":0.005491783554653695,"breakevenPct":5.611698018852767},{"delta":0.65,"premium":1.5609850463280959,"strike":13.175407621033699,"iv":0.6206782506824045,"gamma":0.13822416503067841,"theta":-0.01448470175316142,"vega":0.01271469666309824,"rho":0.005902615753825641,"breakevenPct":4.885357063073266},{"delta":0.7,"premium":1.7505081542897039,"strike":12.883833608785071,"iv":0.6470841241794927,"gamma":0.12780885187665442,"theta":-0.014890314747083057,"vega":0.012445708085097724,"rho":0.006313447952997585,"breakevenPct":4.159016107293766},{"delta":0.75,"premium":1.9400312622513123,"strike":12.592259596536444,"iv":0.673489997676581,"gamma":0.11739353872263039,"theta":-0.015295927741004696,"vega":0.012176719507097204,"rho":0.006724280152169531,"breakevenPct":3.432675151514264},{"delta":0.8,"premium":2.704849443418931,"strike":11.765781829771946,"iv":0.8330515853574855,"gamma":0.09283558279607852,"theta":-0.015887042865502285,"vega":0.01083121622237692,"rho":0.0066921567941560615,"breakevenPct":2.993816891038272},{"delta":0.85,"premium":3.735962920658024,"strike":10.691705290981226,"iv":1.0542489178650976,"gamma":0.061731213698707176,"theta":-0.01656402409086586,"vega":0.008987410734313101,"rho":0.00645499607924356,"breakevenPct":2.6880299760800606},{"delta":0.9,"premium":5.443627288812508,"strike":8.956372711187491,"iv":1.5010464086510902,"gamma":0.03208838425455722,"theta":-0.01803523726619524,"vega":0.006877335680587589,"rho":0.0056760943418115595,"breakevenPct":2.4911032028469724}],"put":[{"delta":0.1,"premium":0.4923652525341864,"strike":7.969461010136746,"iv":1.9990713946380256,"gamma":0.02186555458996837,"theta":-0.023177293699197663,"vega":0.0067610090878349105,"rho":-0.0015094539259902387,"breakevenPct":46.78223660069353},{"delta":0.15,"premium":0.7995956951983453,"strike":9.19838278079338,"iv":1.9565172730179041,"gamma":0.02970674974832966,"theta":-0.03008439810908673,"vega":0.008986813286291102,"rho":-0.002311016865919501,"breakevenPct":40.22215597441256},{"delta":0.2,"premium":0.7594384311802717,"strike":10.962246275278913,"iv":1.438948636393871,"gamma":0.0663520115498605,"theta":-0.026338446020039364,"vega":0.011003501600387596,"rho":-0.0028543557808699176,"breakevenPct":27.38215057581038},{"delta":0.25,"premium":0.47898628118222986,"strike":12.670469313413491,"iv":0.6702423163975939,"gamma":0.11667638381033228,"theta":-0.013768937324477589,"vega":0.01216481591319282,"rho":-0.003215146283760844,"breakevenPct":13.227878774154723},{"delta":0.3,"premium":0.7130135734776466,"strike":13.054120612258437,"iv":0.7018723696917978,"gamma":0.11653205182575846,"theta":-0.01515745225786402,"vega":0.012747026731178192,"rho":-0.003953450827358007,"breakevenPct":12.162939225759501},{"delta":0.35,"premium":0.9470408657730632,"strike":13.437771911103383,"iv":0.7335024229860017,"gamma":0.11638771984118462,"theta":-0.01654596719125045,"vega":0.013329237549163564,"rho":-0.004691755370955168,"breakevenPct":11.097999677364282},{"delta":0.4,"premium":1.1810681580684803,"strike":13.821423209948328,"iv":0.7651324762802056,"gamma":0.1162433878566108,"theta":-0.017934482124636886,"vega":0.013911448367148936,"rho":-0.005430059914552332,"breakevenPct":10.033060128969058},{"delta":0.45,"premium":1.4150954503638968,"strike":14.205074508793274,"iv":0.7967625295744095,"gamma":0.11609905587203698,"theta":-0.019322997058023317,"vega":0.01449365918513431,"rho":-0.006168364458149494,"breakevenPct":8.968120580573839},{"delta":0.5,"premium":1.6491227426593136,"strike":14.58872580763822,"iv":0.8283925828686134,"gamma":0.11595472388746314,"theta":-0.020711511991409748,"vega":0.01507587000311968,"rho":-0.006906669001746656,"breakevenPct":7.903181032178616},{"delta":0.55,"premium":1.8831500349547305,"strike":14.972377106483165,"iv":0.8600226361628174,"gamma":0.11581039190288932,"theta":-0.02210002692479618,"vega":0.015658080821105053,"rho":-0.00764497354534382,"breakevenPct":6.838241483783394},{"delta":0.6,"premium":2.5791749833666,"strike":15.771789753825683,"iv":0.9387071856287424,"gamma":0.10431576846307386,"theta":-0.022971789753825682,"vega":0.015082568196939454,"rho":-0.008745098106564667,"breakevenPct":6.102385975380206},{"delta":0.65,"premium":3.3110445775116437,"strike":16.603459747172323,"iv":1.02104251497006,"gamma":0.09194051896207583,"theta":-0.023803459747172323,"vega":0.014417232202262141,"rho":-0.009873294910532182,"breakevenPct":5.392062849390191},{"delta":0.7,"premium":4.042914171656686,"strike":17.43512974051896,"iv":1.103377844311377,"gamma":0.07956526946107785,"theta":-0.02463512974051896,"vega":0.01375189620758483,"rho":-0.011001491714499696,"breakevenPct":4.681739723400177},{"delta":0.75,"premium":6.950864206658069,"strike":20.35086420665807,"iv":1.471164875933112,"gamma":0.05482886001346711,"theta":-0.029934293648104338,"vega":0.012601815591662109,"rho":-0.01384129538481953,"breakevenPct":4.626334519572956}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":18.579642039091446,"iv":0.9803500605078981,"gamma":0.07441523290340125,"theta":-0.018908336250156994,"vega":0.011008666138674444,"rho":0.0018810023500231104,"breakevenPct":34.90848426399606},{"delta":0.25,"premium":0.744350558721797,"strike":20.494734259906462,"iv":1.4607506909163588,"gamma":0.06724840847074157,"theta":-0.03325475610690515,"vega":0.012430278611310753,"rho":0.002148046722737021,"breakevenPct":51.167863477781204},{"delta":0.3,"premium":1.3,"strike":24.846296056847258,"iv":2.3581196301016885,"gamma":0.03742530041620731,"theta":-0.05658510780478367,"vega":0.013706380282184207,"rho":0.0022804018426994437,"breakevenPct":86.09463385656413},{"delta":0.35,"premium":0.42384639855844575,"strike":14.924851694525469,"iv":0.4622430096998748,"gamma":0.20071604395482256,"theta":-0.012051023789631589,"vega":0.01432862813110135,"rho":0.0034376225587939685,"breakevenPct":9.24340279775027},{"delta":0.4,"premium":0.6133695065200542,"strike":14.63327768227684,"iv":0.4886488831969631,"gamma":0.19030073080079854,"theta":-0.012456636783553228,"vega":0.014059639553100831,"rho":0.0038484547579659143,"breakevenPct":8.51706184197077},{"delta":0.45,"premium":0.8028926144816624,"strike":14.341703670028211,"iv":0.5150547566940513,"gamma":0.17988541764677451,"theta":-0.012862249777474865,"vega":0.013790650975100313,"rho":0.00425928695713786,"breakevenPct":7.790720886191269},{"delta":0.5,"premium":0.9924157224432708,"strike":14.050129657779584,"iv":0.5414606301911397,"gamma":0.1694701044927505,"theta":-0.013267862771396504,"vega":0.013521662397099794,"rho":0.004670119156309805,"breakevenPct":7.064379930411768},{"delta":0.55,"premium":1.1819388304048792,"strike":13.758555645530954,"iv":0.567866503688228,"gamma":0.15905479133872646,"theta":-0.013673475765318143,"vega":0.013252673819099276,"rho":0.00508095135548175,"breakevenPct":6.338038974632267},{"delta":0.6,"premium":1.3714619383664872,"strike":13.466981633282327,"iv":0.5942723771853162,"gamma":0.14863947818470247,"theta":-0.01407908875923978,"vega":0.012983685241098759,"rho":0.005491783554653695,"breakevenPct":5.611698018852767},{"delta":0.65,"premium":1.5609850463280959,"strike":13.175407621033699,"iv":0.6206782506824045,"gamma":0.13822416503067841,"theta":-0.01448470175316142,"vega":0.01271469666309824,"rho":0.005902615753825641,"breakevenPct":4.885357063073266},{"delta":0.7,"premium":1.7505081542897039,"strike":12.883833608785071,"iv":0.6470841241794927,"gamma":0.12780885187665442,"theta":-0.014890314747083057,"vega":0.012445708085097724,"rho":0.006313447952997585,"breakevenPct":4.159016107293766},{"delta":0.75,"premium":1.9400312622513123,"strike":12.592259596536444,"iv":0.673489997676581,"gamma":0.11739353872263039,"theta":-0.015295927741004696,"vega":0.012176719507097204,"rho":0.006724280152169531,"breakevenPct":3.432675151514264},{"delta":0.8,"premium":2.704849443418931,"strike":11.765781829771946,"iv":0.8330515853574855,"gamma":0.09283558279607852,"theta":-0.015887042865502285,"vega":0.01083121622237692,"rho":0.0066921567941560615,"breakevenPct":2.993816891038272},{"delta":0.85,"premium":3.735962920658024,"strike":10.691705290981226,"iv":1.0542489178650976,"gamma":0.061731213698707176,"theta":-0.01656402409086586,"vega":0.008987410734313101,"rho":0.00645499607924356,"breakevenPct":2.6880299760800606},{"delta":0.9,"premium":5.443627288812508,"strike":8.956372711187491,"iv":1.5010464086510902,"gamma":0.03208838425455722,"theta":-0.01803523726619524,"vega":0.006877335680587589,"rho":0.0056760943418115595,"breakevenPct":2.4911032028469724}],"put":[{"delta":0.1,"premium":0.4923652525341864,"strike":7.969461010136746,"iv":1.9990713946380256,"gamma":0.02186555458996837,"theta":-0.023177293699197663,"vega":0.0067610090878349105,"rho":-0.0015094539259902387,"breakevenPct":46.78223660069353},{"delta":0.15,"premium":0.7995956951983453,"strike":9.19838278079338,"iv":1.9565172730179041,"gamma":0.02970674974832966,"theta":-0.03008439810908673,"vega":0.008986813286291102,"rho":-0.002311016865919501,"breakevenPct":40.22215597441256},{"delta":0.2,"premium":0.7594384311802717,"strike":10.962246275278913,"iv":1.438948636393871,"gamma":0.0663520115498605,"theta":-0.026338446020039364,"vega":0.011003501600387596,"rho":-0.0028543557808699176,"breakevenPct":27.38215057581038},{"delta":0.25,"premium":0.47898628118222986,"strike":12.670469313413491,"iv":0.6702423163975939,"gamma":0.11667638381033228,"theta":-0.013768937324477589,"vega":0.01216481591319282,"rho":-0.003215146283760844,"breakevenPct":13.227878774154723},{"delta":0.3,"premium":0.7130135734776466,"strike":13.054120612258437,"iv":0.7018723696917978,"gamma":0.11653205182575846,"theta":-0.01515745225786402,"vega":0.012747026731178192,"rho":-0.003953450827358007,"breakevenPct":12.162939225759501},{"delta":0.35,"premium":0.9470408657730632,"strike":13.437771911103383,"iv":0.7335024229860017,"gamma":0.11638771984118462,"theta":-0.01654596719125045,"vega":0.013329237549163564,"rho":-0.004691755370955168,"breakevenPct":11.097999677364282},{"delta":0.4,"premium":1.1810681580684803,"strike":13.821423209948328,"iv":0.7651324762802056,"gamma":0.1162433878566108,"theta":-0.017934482124636886,"vega":0.013911448367148936,"rho":-0.005430059914552332,"breakevenPct":10.033060128969058},{"delta":0.45,"premium":1.4150954503638968,"strike":14.205074508793274,"iv":0.7967625295744095,"gamma":0.11609905587203698,"theta":-0.019322997058023317,"vega":0.01449365918513431,"rho":-0.006168364458149494,"breakevenPct":8.968120580573839},{"delta":0.5,"premium":1.6491227426593136,"strike":14.58872580763822,"iv":0.8283925828686134,"gamma":0.11595472388746314,"theta":-0.020711511991409748,"vega":0.01507587000311968,"rho":-0.006906669001746656,"breakevenPct":7.903181032178616},{"delta":0.55,"premium":1.8831500349547305,"strike":14.972377106483165,"iv":0.8600226361628174,"gamma":0.11581039190288932,"theta":-0.02210002692479618,"vega":0.015658080821105053,"rho":-0.00764497354534382,"breakevenPct":6.838241483783394},{"delta":0.6,"premium":2.5791749833666,"strike":15.771789753825683,"iv":0.9387071856287424,"gamma":0.10431576846307386,"theta":-0.022971789753825682,"vega":0.015082568196939454,"rho":-0.008745098106564667,"breakevenPct":6.102385975380206},{"delta":0.65,"premium":3.3110445775116437,"strike":16.603459747172323,"iv":1.02104251497006,"gamma":0.09194051896207583,"theta":-0.023803459747172323,"vega":0.014417232202262141,"rho":-0.009873294910532182,"breakevenPct":5.392062849390191},{"delta":0.7,"premium":4.042914171656686,"strike":17.43512974051896,"iv":1.103377844311377,"gamma":0.07956526946107785,"theta":-0.02463512974051896,"vega":0.01375189620758483,"rho":-0.011001491714499696,"breakevenPct":4.681739723400177},{"delta":0.75,"premium":6.950864206658069,"strike":20.35086420665807,"iv":1.471164875933112,"gamma":0.05482886001346711,"theta":-0.029934293648104338,"vega":0.012601815591662109,"rho":-0.01384129538481953,"breakevenPct":4.626334519572956}]}},"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"}}