{"symbol":"PCG","url":"https://intraalpha.com/companies/PCG","capturedAt":"2026-10-21T17:48:48.639Z","state":"ready","quote":{"symbol":"PCG","last_price":13.265,"prev_close":13.18,"regular_close":13.255,"change":0.085,"change_pct":0.6449,"regular_change":0.075,"regular_change_pct":0.569,"extended_change":0.01,"extended_change_pct":0.0754,"bid":13.26,"ask":13.27,"bid_size":6100,"ask_size":12500,"volume":9781761,"vwap":13.234622,"open":13.22,"high":13.34,"low":13.135,"close":13.255,"trade_count":41332,"last_trade_at":"2026-10-21T17:48:37.6530371Z","last_quote_at":"2026-10-21T17:48:35.109682113Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PCG","fetched_at":"2026-10-21T17:48:47.390345+00:00","name":"PG&E Corp","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"PG&E Corporation, through its subsidiary, Pacific Gas and Electric Company, is engaged in the sale and delivery of electricity and natural gas to customers in northern and central California, United States. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":39571198000,"ebitda":10453000000,"pe_ratio":9.55,"peg_ratio":0.518,"book_value":14.68,"dividend_per_share":0.175,"dividend_yield":0.0133,"eps":1.38,"revenue_ttm":25837001000,"gross_profit_ttm":10289000000,"profit_margin":0.118,"operating_margin_ttm":0.248,"return_on_assets_ttm":0.0257,"return_on_equity_ttm":0.0932,"quarterly_earnings_growth":0.398,"quarterly_revenue_growth":0.001,"analyst_target_price":18.5,"analyst_number":2,"beta":0.279,"fifty_two_week_high":18.97,"fifty_two_week_low":11.72,"fifty_day_ma":14.39,"two_hundred_day_ma":16.35,"shares_outstanding":2202367000,"forward_pe":6.9,"price_to_sales":1.532,"price_to_book":1.153,"ev_to_revenue":3.97,"ev_to_ebitda":9.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:47.390345+00:00"},"optionObservedAt":"2026-10-21T17:46:50.671Z","bars":[{"c":13.33,"h":13.33,"l":13.28,"n":26,"o":13.28,"t":"2026-10-14T08:00:00Z","v":2922,"vw":13.323448},{"c":13.36,"h":13.36,"l":13.35,"n":8,"o":13.35,"t":"2026-10-14T08:35:00Z","v":2515,"vw":13.358972},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-14T08:40:00Z","v":3001,"vw":13.37},{"c":13.3621,"h":13.3621,"l":13.3621,"n":1,"o":13.3621,"t":"2026-10-14T10:45:00Z","v":129,"vw":13.3621},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-14T11:00:00Z","v":510,"vw":13.37},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-14T11:20:00Z","v":411,"vw":13.37},{"c":13.3789,"h":13.3789,"l":13.3789,"n":1,"o":13.3789,"t":"2026-10-14T11:25:00Z","v":500,"vw":13.3789},{"c":13.38,"h":13.38,"l":13.38,"n":3,"o":13.38,"t":"2026-10-14T11:30:00Z","v":2020,"vw":13.38},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-14T11:35:00Z","v":220,"vw":13.37},{"c":13.3715,"h":13.3715,"l":13.3715,"n":1,"o":13.3715,"t":"2026-10-14T11:50:00Z","v":370,"vw":13.3715},{"c":13.385,"h":13.385,"l":13.37,"n":3,"o":13.37,"t":"2026-10-14T11:55:00Z","v":932,"vw":13.372661},{"c":13.42,"h":13.42,"l":13.4,"n":35,"o":13.4,"t":"2026-10-14T12:00:00Z","v":2642,"vw":13.404179},{"c":13.43,"h":13.43,"l":13.43,"n":4,"o":13.43,"t":"2026-10-14T12:05:00Z","v":630,"vw":13.43},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-14T12:10:00Z","v":200,"vw":13.43},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-14T12:20:00Z","v":470,"vw":13.43},{"c":13.4354,"h":13.4354,"l":13.405,"n":6,"o":13.405,"t":"2026-10-14T12:25:00Z","v":3151,"vw":13.410484},{"c":13.36,"h":13.37,"l":13.36,"n":7,"o":13.37,"t":"2026-10-14T12:30:00Z","v":1618,"vw":13.366953},{"c":13.33,"h":13.37,"l":13.33,"n":21,"o":13.37,"t":"2026-10-14T12:35:00Z","v":6439,"vw":13.353656},{"c":13.32,"h":13.3353,"l":13.32,"n":13,"o":13.3353,"t":"2026-10-14T12:40:00Z","v":4559,"vw":13.325391},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-14T12:45:00Z","v":1198,"vw":13.32},{"c":13.31,"h":13.32,"l":13.31,"n":7,"o":13.32,"t":"2026-10-14T13:00:00Z","v":2307,"vw":13.311255},{"c":13.2,"h":13.29,"l":13.2,"n":33,"o":13.29,"t":"2026-10-14T13:10:00Z","v":8828,"vw":13.259102},{"c":13.2,"h":13.2,"l":13.2,"n":11,"o":13.2,"t":"2026-10-14T13:15:00Z","v":551,"vw":13.2},{"c":13.2,"h":13.21,"l":13.2,"n":6,"o":13.21,"t":"2026-10-14T13:20:00Z","v":1564,"vw":13.203333},{"c":13.17,"h":13.23,"l":13.0612,"n":115,"o":13.23,"t":"2026-10-14T13:25:00Z","v":5558,"vw":13.127626},{"c":13.095,"h":13.2875,"l":13.07,"n":792,"o":13.28,"t":"2026-10-14T13:30:00Z","v":345002,"vw":13.157318},{"c":13.04,"h":13.145,"l":13.04,"n":1028,"o":13.095,"t":"2026-10-14T13:35:00Z","v":221017,"vw":13.095083},{"c":12.96,"h":13.045,"l":12.945,"n":1221,"o":13.045,"t":"2026-10-14T13:40:00Z","v":370846,"vw":12.981046},{"c":12.975,"h":13.02,"l":12.96,"n":983,"o":12.96,"t":"2026-10-14T13:45:00Z","v":182057,"vw":12.990358},{"c":13.03,"h":13.04,"l":12.96,"n":1264,"o":12.98,"t":"2026-10-14T13:50:00Z","v":273911,"vw":12.996941},{"c":13.01,"h":13.04,"l":13,"n":861,"o":13.025,"t":"2026-10-14T13:55:00Z","v":136561,"vw":13.016822},{"c":12.965,"h":13.025,"l":12.95,"n":993,"o":13.015,"t":"2026-10-14T14:00:00Z","v":148346,"vw":12.97935},{"c":12.94,"h":12.9882,"l":12.93,"n":1315,"o":12.965,"t":"2026-10-14T14:05:00Z","v":217713,"vw":12.953172},{"c":12.94,"h":12.97,"l":12.93,"n":976,"o":12.94,"t":"2026-10-14T14:10:00Z","v":250662,"vw":12.949745},{"c":12.91,"h":12.94,"l":12.885,"n":1236,"o":12.94,"t":"2026-10-14T14:15:00Z","v":322201,"vw":12.911029},{"c":12.89,"h":12.92,"l":12.88,"n":868,"o":12.91,"t":"2026-10-14T14:20:00Z","v":156553,"vw":12.904527},{"c":12.89,"h":12.91,"l":12.86,"n":1118,"o":12.895,"t":"2026-10-14T14:25:00Z","v":229240,"vw":12.881903},{"c":12.865,"h":12.9,"l":12.8636,"n":807,"o":12.895,"t":"2026-10-14T14:30:00Z","v":230726,"vw":12.872564},{"c":12.825,"h":12.87,"l":12.815,"n":1120,"o":12.865,"t":"2026-10-14T14:35:00Z","v":243697,"vw":12.83739},{"c":12.86,"h":12.9,"l":12.815,"n":1563,"o":12.83,"t":"2026-10-14T14:40:00Z","v":474072,"vw":12.858328},{"c":12.88,"h":12.885,"l":12.855,"n":779,"o":12.865,"t":"2026-10-14T14:45:00Z","v":139420,"vw":12.867773},{"c":12.8891,"h":12.895,"l":12.855,"n":823,"o":12.88,"t":"2026-10-14T14:50:00Z","v":189707,"vw":12.88053},{"c":12.89,"h":12.91,"l":12.885,"n":672,"o":12.885,"t":"2026-10-14T14:55:00Z","v":150966,"vw":12.896014},{"c":12.875,"h":12.89,"l":12.87,"n":568,"o":12.885,"t":"2026-10-14T15:00:00Z","v":80314,"vw":12.877384},{"c":12.865,"h":12.875,"l":12.855,"n":875,"o":12.875,"t":"2026-10-14T15:05:00Z","v":218323,"vw":12.865572},{"c":12.905,"h":12.91,"l":12.865,"n":706,"o":12.865,"t":"2026-10-14T15:10:00Z","v":161352,"vw":12.893725},{"c":12.905,"h":12.91,"l":12.865,"n":1087,"o":12.91,"t":"2026-10-14T15:15:00Z","v":249255,"vw":12.888554},{"c":12.915,"h":12.92,"l":12.89,"n":773,"o":12.9001,"t":"2026-10-14T15:20:00Z","v":136498,"vw":12.905938},{"c":12.915,"h":12.93,"l":12.9,"n":802,"o":12.915,"t":"2026-10-14T15:25:00Z","v":124207,"vw":12.916238},{"c":12.905,"h":12.92,"l":12.9,"n":526,"o":12.915,"t":"2026-10-14T15:30:00Z","v":60962,"vw":12.906913},{"c":12.915,"h":12.935,"l":12.9,"n":806,"o":12.9,"t":"2026-10-14T15:35:00Z","v":130192,"vw":12.919041},{"c":12.905,"h":12.92,"l":12.9002,"n":660,"o":12.915,"t":"2026-10-14T15:40:00Z","v":89630,"vw":12.909753},{"c":12.92,"h":12.92,"l":12.9,"n":833,"o":12.905,"t":"2026-10-14T15:45:00Z","v":165499,"vw":12.910235},{"c":12.915,"h":12.92,"l":12.9,"n":612,"o":12.91,"t":"2026-10-14T15:50:00Z","v":116018,"vw":12.912212},{"c":12.945,"h":12.95,"l":12.915,"n":958,"o":12.915,"t":"2026-10-14T15:55:00Z","v":191986,"vw":12.927103},{"c":12.95,"h":12.95,"l":12.93,"n":661,"o":12.945,"t":"2026-10-14T16:00:00Z","v":117830,"vw":12.941333},{"c":12.965,"h":12.975,"l":12.935,"n":740,"o":12.95,"t":"2026-10-14T16:05:00Z","v":144053,"vw":12.959924},{"c":12.975,"h":12.98,"l":12.96,"n":803,"o":12.965,"t":"2026-10-14T16:10:00Z","v":128310,"vw":12.97038},{"c":12.9601,"h":12.975,"l":12.96,"n":732,"o":12.97,"t":"2026-10-14T16:15:00Z","v":177024,"vw":12.965994},{"c":12.99,"h":13,"l":12.96,"n":943,"o":12.96,"t":"2026-10-14T16:20:00Z","v":152275,"vw":12.982658},{"c":13.005,"h":13.01,"l":12.985,"n":797,"o":12.99,"t":"2026-10-14T16:25:00Z","v":119738,"vw":12.997997},{"c":13.005,"h":13.02,"l":13,"n":868,"o":13,"t":"2026-10-14T16:30:00Z","v":116744,"vw":13.006343},{"c":13.005,"h":13.015,"l":13,"n":944,"o":13.0051,"t":"2026-10-14T16:35:00Z","v":154923,"vw":13.007682},{"c":13.005,"h":13.02,"l":13,"n":678,"o":13.005,"t":"2026-10-14T16:40:00Z","v":91830,"vw":13.007093},{"c":12.9782,"h":13.005,"l":12.97,"n":767,"o":13.005,"t":"2026-10-14T16:45:00Z","v":157466,"vw":12.986008},{"c":12.995,"h":13,"l":12.96,"n":771,"o":12.975,"t":"2026-10-14T16:50:00Z","v":111793,"vw":12.981902},{"c":13,"h":13.008,"l":12.98,"n":1152,"o":12.995,"t":"2026-10-14T16:55:00Z","v":341133,"vw":12.994924},{"c":12.975,"h":13.01,"l":12.97,"n":873,"o":13.005,"t":"2026-10-14T17:00:00Z","v":165513,"vw":12.987309},{"c":13.025,"h":13.025,"l":12.96,"n":875,"o":12.98,"t":"2026-10-14T17:05:00Z","v":215215,"vw":12.981693},{"c":13.025,"h":13.03,"l":13.01,"n":686,"o":13.025,"t":"2026-10-14T17:10:00Z","v":126711,"vw":13.022119},{"c":13.035,"h":13.04,"l":13.025,"n":693,"o":13.03,"t":"2026-10-14T17:15:00Z","v":94195,"vw":13.032466},{"c":13.04,"h":13.05,"l":13.02,"n":1059,"o":13.0301,"t":"2026-10-14T17:20:00Z","v":227260,"vw":13.034325},{"c":13.055,"h":13.055,"l":13.025,"n":1085,"o":13.035,"t":"2026-10-14T17:25:00Z","v":198867,"vw":13.040676},{"c":13.04,"h":13.06,"l":13.04,"n":890,"o":13.055,"t":"2026-10-14T17:30:00Z","v":203367,"vw":13.053384},{"c":13.045,"h":13.0599,"l":13.035,"n":791,"o":13.045,"t":"2026-10-14T17:35:00Z","v":147062,"vw":13.044927},{"c":13.03,"h":13.05,"l":13.02,"n":728,"o":13.045,"t":"2026-10-14T17:40:00Z","v":123795,"vw":13.037472},{"c":13.01,"h":13.04,"l":13,"n":728,"o":13.04,"t":"2026-10-14T17:45:00Z","v":88222,"vw":13.014221},{"c":13.035,"h":13.0384,"l":13.01,"n":780,"o":13.015,"t":"2026-10-14T17:50:00Z","v":141302,"vw":13.022408},{"c":13.04,"h":13.05,"l":13.03,"n":742,"o":13.035,"t":"2026-10-14T17:55:00Z","v":140162,"vw":13.039953},{"c":13.03,"h":13.04,"l":13.025,"n":904,"o":13.04,"t":"2026-10-14T18:00:00Z","v":135381,"vw":13.031831},{"c":13.04,"h":13.045,"l":13.025,"n":1024,"o":13.03,"t":"2026-10-14T18:05:00Z","v":205673,"vw":13.034645},{"c":13.06,"h":13.06,"l":13.03,"n":926,"o":13.035,"t":"2026-10-14T18:10:00Z","v":118438,"vw":13.046406},{"c":13.035,"h":13.055,"l":13.03,"n":781,"o":13.055,"t":"2026-10-14T18:15:00Z","v":129165,"vw":13.039744},{"c":13.035,"h":13.045,"l":13.03,"n":1165,"o":13.035,"t":"2026-10-14T18:20:00Z","v":270399,"vw":13.038491},{"c":13.045,"h":13.05,"l":13.02,"n":1295,"o":13.035,"t":"2026-10-14T18:25:00Z","v":232985,"vw":13.036683},{"c":13.055,"h":13.055,"l":13.03,"n":1180,"o":13.045,"t":"2026-10-14T18:30:00Z","v":259276,"vw":13.039384},{"c":13.05,"h":13.06,"l":13.045,"n":709,"o":13.055,"t":"2026-10-14T18:35:00Z","v":99029,"vw":13.052494},{"c":13.065,"h":13.07,"l":13.03,"n":1097,"o":13.045,"t":"2026-10-14T18:40:00Z","v":218719,"vw":13.043932},{"c":13.055,"h":13.065,"l":13.04,"n":1277,"o":13.065,"t":"2026-10-14T18:45:00Z","v":322227,"vw":13.050423},{"c":13.085,"h":13.085,"l":13.055,"n":1115,"o":13.06,"t":"2026-10-14T18:50:00Z","v":252232,"vw":13.0732},{"c":13.08,"h":13.09,"l":13.06,"n":1016,"o":13.085,"t":"2026-10-14T18:55:00Z","v":144323,"vw":13.073829},{"c":13.1,"h":13.11,"l":13.08,"n":1019,"o":13.085,"t":"2026-10-14T19:00:00Z","v":247982,"vw":13.09323},{"c":13.095,"h":13.12,"l":13.09,"n":1067,"o":13.1,"t":"2026-10-14T19:05:00Z","v":205225,"vw":13.104689},{"c":13.09,"h":13.11,"l":13.09,"n":1149,"o":13.1,"t":"2026-10-14T19:10:00Z","v":234480,"vw":13.098085},{"c":13.135,"h":13.135,"l":13.0801,"n":1255,"o":13.09,"t":"2026-10-14T19:15:00Z","v":412826,"vw":13.10107},{"c":13.135,"h":13.14,"l":13.12,"n":1227,"o":13.135,"t":"2026-10-14T19:20:00Z","v":235938,"vw":13.129921},{"c":13.125,"h":13.14,"l":13.11,"n":1190,"o":13.13,"t":"2026-10-14T19:25:00Z","v":260090,"vw":13.123456},{"c":13.131,"h":13.14,"l":13.11,"n":1407,"o":13.1201,"t":"2026-10-14T19:30:00Z","v":327705,"vw":13.125713},{"c":13.13,"h":13.14,"l":13.12,"n":1162,"o":13.13,"t":"2026-10-14T19:35:00Z","v":237184,"vw":13.128998},{"c":13.125,"h":13.13,"l":13.11,"n":1377,"o":13.125,"t":"2026-10-14T19:40:00Z","v":275402,"vw":13.120848},{"c":13.115,"h":13.13,"l":13.1,"n":1582,"o":13.125,"t":"2026-10-14T19:45:00Z","v":397339,"vw":13.115834},{"c":13.125,"h":13.14,"l":13.11,"n":2006,"o":13.11,"t":"2026-10-14T19:50:00Z","v":619372,"vw":13.123369},{"c":13.15,"h":13.18,"l":13.12,"n":5951,"o":13.13,"t":"2026-10-14T19:55:00Z","v":1553234,"vw":13.152027},{"c":13.3,"h":13.3,"l":13.15,"n":110,"o":13.15,"t":"2026-10-14T20:00:00Z","v":4386905,"vw":13.150004},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-14T20:15:00Z","v":150,"vw":13.16},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-14T21:00:00Z","v":110,"vw":13.13},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-14T21:05:00Z","v":100,"vw":13.1},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-14T21:15:00Z","v":1000,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-14T21:20:00Z","v":100,"vw":13.13},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-14T22:00:00Z","v":150,"vw":13.12},{"c":13.1284,"h":13.1284,"l":13.1284,"n":1,"o":13.1284,"t":"2026-10-14T22:05:00Z","v":320,"vw":13.1284},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-14T22:45:00Z","v":300,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":15,"o":13.12,"t":"2026-10-14T23:20:00Z","v":1092,"vw":13.12},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-14T23:25:00Z","v":498,"vw":13.14},{"c":13.25,"h":13.25,"l":13.22,"n":6,"o":13.22,"t":"2026-10-14T23:35:00Z","v":1530,"vw":13.240526},{"c":13.18,"h":13.18,"l":13.18,"n":5,"o":13.18,"t":"2026-10-14T23:40:00Z","v":238,"vw":13.18},{"c":13.26,"h":13.26,"l":13.18,"n":26,"o":13.18,"t":"2026-10-14T23:45:00Z","v":414,"vw":13.211496},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-14T23:55:00Z","v":130,"vw":13.2},{"c":13.2,"h":13.22,"l":13.2,"n":23,"o":13.22,"t":"2026-10-15T08:00:00Z","v":932,"vw":13.216164},{"c":13.24,"h":13.24,"l":13.24,"n":11,"o":13.24,"t":"2026-10-15T08:15:00Z","v":322,"vw":13.24},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-15T09:05:00Z","v":430,"vw":13.11},{"c":13.08,"h":13.13,"l":13.08,"n":8,"o":13.13,"t":"2026-10-15T09:10:00Z","v":604,"vw":13.091364},{"c":13.13,"h":13.2,"l":12.95,"n":10,"o":13.2,"t":"2026-10-15T09:15:00Z","v":4245,"vw":13.10806},{"c":13.13,"h":13.13,"l":12.95,"n":3,"o":12.95,"t":"2026-10-15T09:20:00Z","v":644,"vw":13.061801},{"c":13.23,"h":13.25,"l":13.21,"n":7,"o":13.25,"t":"2026-10-15T09:35:00Z","v":1694,"vw":13.237648},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T09:50:00Z","v":100,"vw":13.23},{"c":13.02,"h":13.2,"l":13.02,"n":6,"o":13.1,"t":"2026-10-15T10:30:00Z","v":2152,"vw":13.091046},{"c":13.01,"h":13.02,"l":13.01,"n":2,"o":13.02,"t":"2026-10-15T10:35:00Z","v":484,"vw":13.015517},{"c":13.21,"h":13.21,"l":13.2,"n":80,"o":13.2,"t":"2026-10-15T11:00:00Z","v":1493,"vw":13.201126},{"c":13.25,"h":13.25,"l":13.21,"n":10,"o":13.21,"t":"2026-10-15T11:05:00Z","v":653,"vw":13.239775},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-15T11:25:00Z","v":109,"vw":13.2},{"c":13.23,"h":13.23,"l":13.23,"n":10,"o":13.23,"t":"2026-10-15T11:40:00Z","v":1957,"vw":13.23},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-15T11:50:00Z","v":433,"vw":13.25},{"c":13.22,"h":13.22,"l":13.22,"n":18,"o":13.22,"t":"2026-10-15T12:05:00Z","v":217,"vw":13.22},{"c":13.12,"h":13.16,"l":13.06,"n":7,"o":13.06,"t":"2026-10-15T12:15:00Z","v":1503,"vw":13.085278},{"c":13.25,"h":13.25,"l":13.06,"n":43,"o":13.18,"t":"2026-10-15T12:20:00Z","v":1400,"vw":13.130524},{"c":13.0641,"h":13.0641,"l":13.0641,"n":1,"o":13.0641,"t":"2026-10-15T12:35:00Z","v":5000,"vw":13.0641},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-10-15T12:45:00Z","v":1951,"vw":13.26},{"c":13.25,"h":13.29,"l":13.25,"n":10,"o":13.26,"t":"2026-10-15T12:50:00Z","v":1305,"vw":13.271481},{"c":13.05,"h":13.29,"l":13.05,"n":2,"o":13.29,"t":"2026-10-15T12:55:00Z","v":838,"vw":13.26136},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-15T13:00:00Z","v":700,"vw":13.29},{"c":13.3,"h":13.3,"l":13.05,"n":69,"o":13.05,"t":"2026-10-15T13:05:00Z","v":4746,"vw":13.223138},{"c":13.265,"h":13.27,"l":13.2,"n":9,"o":13.27,"t":"2026-10-15T13:10:00Z","v":5243,"vw":13.242897},{"c":13.27,"h":13.3,"l":13.25,"n":35,"o":13.28,"t":"2026-10-15T13:15:00Z","v":9605,"vw":13.291788},{"c":13.28,"h":13.28,"l":13.2,"n":2,"o":13.2,"t":"2026-10-15T13:20:00Z","v":3100,"vw":13.202581},{"c":13.11,"h":13.3,"l":13.07,"n":1591,"o":13.17,"t":"2026-10-15T13:30:00Z","v":606392,"vw":13.167838},{"c":13.135,"h":13.21,"l":13.115,"n":1454,"o":13.12,"t":"2026-10-15T13:35:00Z","v":529312,"vw":13.166494},{"c":13.14,"h":13.23,"l":13.135,"n":1354,"o":13.135,"t":"2026-10-15T13:40:00Z","v":288802,"vw":13.186365},{"c":13.205,"h":13.21,"l":13.115,"n":1273,"o":13.13,"t":"2026-10-15T13:45:00Z","v":372518,"vw":13.17022},{"c":13.165,"h":13.22,"l":13.135,"n":1349,"o":13.205,"t":"2026-10-15T13:50:00Z","v":255381,"vw":13.183507},{"c":13.175,"h":13.21,"l":13.16,"n":961,"o":13.17,"t":"2026-10-15T13:55:00Z","v":179533,"vw":13.187152},{"c":13.09,"h":13.17,"l":13.065,"n":1788,"o":13.17,"t":"2026-10-15T14:00:00Z","v":406084,"vw":13.114348},{"c":13.085,"h":13.11,"l":13.07,"n":907,"o":13.085,"t":"2026-10-15T14:05:00Z","v":282711,"vw":13.088935},{"c":13.04,"h":13.09,"l":12.98,"n":1864,"o":13.085,"t":"2026-10-15T14:10:00Z","v":474906,"vw":13.038465},{"c":13.095,"h":13.11627,"l":13.025,"n":1291,"o":13.04,"t":"2026-10-15T14:15:00Z","v":301813,"vw":13.087805},{"c":13.08,"h":13.115,"l":13.08,"n":827,"o":13.09627,"t":"2026-10-15T14:20:00Z","v":148866,"vw":13.094322},{"c":13.085,"h":13.09,"l":13.065,"n":760,"o":13.08,"t":"2026-10-15T14:25:00Z","v":110778,"vw":13.077589},{"c":13.14,"h":13.15,"l":13.08,"n":1142,"o":13.085,"t":"2026-10-15T14:30:00Z","v":204431,"vw":13.118024},{"c":13.105,"h":13.15,"l":13.105,"n":854,"o":13.145,"t":"2026-10-15T14:35:00Z","v":160905,"vw":13.133281},{"c":13.09,"h":13.11637,"l":13.08,"n":782,"o":13.105,"t":"2026-10-15T14:40:00Z","v":141604,"vw":13.102041},{"c":13.0824,"h":13.1,"l":13.06,"n":1076,"o":13.09,"t":"2026-10-15T14:45:00Z","v":259027,"vw":13.077396},{"c":13.085,"h":13.095,"l":13.07,"n":685,"o":13.085,"t":"2026-10-15T14:50:00Z","v":94967,"vw":13.085411},{"c":13.085,"h":13.1,"l":13.0701,"n":770,"o":13.08697,"t":"2026-10-15T14:55:00Z","v":153821,"vw":13.084925},{"c":13.05,"h":13.1,"l":13.045,"n":1032,"o":13.09,"t":"2026-10-15T15:00:00Z","v":242358,"vw":13.079168},{"c":13.03,"h":13.05,"l":13.015,"n":869,"o":13.05,"t":"2026-10-15T15:05:00Z","v":114426,"vw":13.031097},{"c":13.035,"h":13.045,"l":13.02,"n":849,"o":13.03,"t":"2026-10-15T15:10:00Z","v":86801,"vw":13.036554},{"c":13.045,"h":13.05,"l":13.0232,"n":884,"o":13.04,"t":"2026-10-15T15:15:00Z","v":133350,"vw":13.03425},{"c":13.045,"h":13.055,"l":13.015,"n":1389,"o":13.045,"t":"2026-10-15T15:20:00Z","v":359913,"vw":13.0272},{"c":13.05,"h":13.055,"l":13.035,"n":653,"o":13.045,"t":"2026-10-15T15:25:00Z","v":90987,"vw":13.044549},{"c":13.02,"h":13.07,"l":13.02,"n":785,"o":13.055,"t":"2026-10-15T15:30:00Z","v":168453,"vw":13.045293},{"c":13.025,"h":13.035,"l":13.01,"n":1151,"o":13.025,"t":"2026-10-15T15:35:00Z","v":272803,"vw":13.021496},{"c":13.065,"h":13.07,"l":13.025,"n":803,"o":13.025,"t":"2026-10-15T15:40:00Z","v":123490,"vw":13.045887},{"c":13.065,"h":13.08,"l":13.05,"n":805,"o":13.07,"t":"2026-10-15T15:45:00Z","v":92665,"vw":13.06428},{"c":13.055,"h":13.07,"l":13.05,"n":770,"o":13.06,"t":"2026-10-15T15:50:00Z","v":70105,"vw":13.058879},{"c":13.045,"h":13.06,"l":13.04,"n":740,"o":13.05,"t":"2026-10-15T15:55:00Z","v":130333,"vw":13.05081},{"c":13.035,"h":13.05,"l":13.025,"n":843,"o":13.045,"t":"2026-10-15T16:00:00Z","v":198464,"vw":13.035868},{"c":13.075,"h":13.075,"l":13.03,"n":792,"o":13.035,"t":"2026-10-15T16:05:00Z","v":126453,"vw":13.0448},{"c":13.04,"h":13.08,"l":13.03,"n":895,"o":13.075,"t":"2026-10-15T16:10:00Z","v":164009,"vw":13.05716},{"c":13.045,"h":13.06,"l":13.04,"n":631,"o":13.045,"t":"2026-10-15T16:15:00Z","v":94785,"vw":13.048035},{"c":13.06,"h":13.085,"l":13.04,"n":1175,"o":13.045,"t":"2026-10-15T16:20:00Z","v":246283,"vw":13.059457},{"c":13.065,"h":13.07,"l":13.04,"n":699,"o":13.065,"t":"2026-10-15T16:25:00Z","v":156752,"vw":13.057426},{"c":13.07,"h":13.08,"l":13.06,"n":748,"o":13.06,"t":"2026-10-15T16:30:00Z","v":163245,"vw":13.06766},{"c":13.07,"h":13.07,"l":13.06,"n":493,"o":13.06,"t":"2026-10-15T16:35:00Z","v":86978,"vw":13.067145},{"c":13.085,"h":13.09,"l":13.05,"n":919,"o":13.07,"t":"2026-10-15T16:40:00Z","v":156153,"vw":13.07433},{"c":13.09,"h":13.09,"l":13.07,"n":765,"o":13.09,"t":"2026-10-15T16:45:00Z","v":131335,"vw":13.08505},{"c":13.07,"h":13.095,"l":13.07,"n":745,"o":13.085,"t":"2026-10-15T16:50:00Z","v":108613,"vw":13.086676},{"c":13.09,"h":13.1,"l":13.07,"n":755,"o":13.075,"t":"2026-10-15T16:55:00Z","v":159329,"vw":13.081423},{"c":13.08,"h":13.105,"l":13.08,"n":989,"o":13.095,"t":"2026-10-15T17:00:00Z","v":164700,"vw":13.093731},{"c":13.085,"h":13.09,"l":13.07,"n":819,"o":13.085,"t":"2026-10-15T17:05:00Z","v":135727,"vw":13.080402},{"c":13.085,"h":13.095,"l":13.07,"n":1476,"o":13.085,"t":"2026-10-15T17:10:00Z","v":360089,"vw":13.08476},{"c":13.075,"h":13.085201,"l":13.06,"n":903,"o":13.085201,"t":"2026-10-15T17:15:00Z","v":263041,"vw":13.074822},{"c":13.065,"h":13.09,"l":13.06,"n":856,"o":13.075,"t":"2026-10-15T17:20:00Z","v":152930,"vw":13.077267},{"c":13.075,"h":13.08,"l":13.055,"n":1123,"o":13.07,"t":"2026-10-15T17:25:00Z","v":393621,"vw":13.069059},{"c":13.08,"h":13.09,"l":13.07,"n":614,"o":13.075,"t":"2026-10-15T17:30:00Z","v":206278,"vw":13.077415},{"c":13.075,"h":13.09,"l":13.065,"n":853,"o":13.075,"t":"2026-10-15T17:35:00Z","v":238555,"vw":13.076299},{"c":13.08,"h":13.085,"l":13.07,"n":739,"o":13.075,"t":"2026-10-15T17:40:00Z","v":210892,"vw":13.075978},{"c":13.065,"h":13.075,"l":13.055,"n":725,"o":13.075,"t":"2026-10-15T17:45:00Z","v":161982,"vw":13.063954},{"c":13.085,"h":13.145,"l":13.06,"n":1540,"o":13.065,"t":"2026-10-15T17:50:00Z","v":477940,"vw":13.109678},{"c":13.075,"h":13.095,"l":13.06,"n":967,"o":13.085,"t":"2026-10-15T17:55:00Z","v":183492,"vw":13.076241},{"c":13.075,"h":13.08,"l":13.06,"n":849,"o":13.07,"t":"2026-10-15T18:00:00Z","v":220751,"vw":13.070287},{"c":13.045,"h":13.08,"l":13.04,"n":1101,"o":13.075,"t":"2026-10-15T18:05:00Z","v":258701,"vw":13.061307},{"c":13.055,"h":13.07,"l":13.04,"n":1067,"o":13.045,"t":"2026-10-15T18:10:00Z","v":269134,"vw":13.057874},{"c":13.05,"h":13.075,"l":13.05,"n":1091,"o":13.055,"t":"2026-10-15T18:15:00Z","v":336159,"vw":13.058139},{"c":13.055,"h":13.065201,"l":13.045,"n":937,"o":13.05,"t":"2026-10-15T18:20:00Z","v":163032,"vw":13.054881},{"c":13.0751,"h":13.08,"l":13.05,"n":951,"o":13.055,"t":"2026-10-15T18:25:00Z","v":189685,"vw":13.061475},{"c":13.085,"h":13.09,"l":13.07,"n":898,"o":13.075,"t":"2026-10-15T18:30:00Z","v":173682,"vw":13.079127},{"c":13.09,"h":13.09,"l":13.0701,"n":937,"o":13.085,"t":"2026-10-15T18:35:00Z","v":259878,"vw":13.081739},{"c":13.075,"h":13.1,"l":13.07,"n":933,"o":13.085,"t":"2026-10-15T18:40:00Z","v":249097,"vw":13.081484},{"c":13.075,"h":13.08,"l":13.065,"n":807,"o":13.075,"t":"2026-10-15T18:45:00Z","v":173926,"vw":13.072781},{"c":13.075,"h":13.08,"l":13.07,"n":675,"o":13.075,"t":"2026-10-15T18:50:00Z","v":95514,"vw":13.074958},{"c":13.015,"h":13.08,"l":13.015,"n":1278,"o":13.07,"t":"2026-10-15T18:55:00Z","v":420502,"vw":13.04007},{"c":13.01,"h":13.02,"l":13,"n":1104,"o":13.015,"t":"2026-10-15T19:00:00Z","v":290608,"vw":13.01134},{"c":13.01,"h":13.03,"l":13.005,"n":1437,"o":13.015,"t":"2026-10-15T19:05:00Z","v":456343,"vw":13.008732},{"c":13.02,"h":13.03,"l":13,"n":937,"o":13.01,"t":"2026-10-15T19:10:00Z","v":2326743,"vw":13.015937},{"c":12.995,"h":13.0198,"l":12.99,"n":1069,"o":13.015,"t":"2026-10-15T19:15:00Z","v":229956,"vw":13.001158},{"c":13.02,"h":13.02,"l":12.995,"n":1048,"o":12.995,"t":"2026-10-15T19:20:00Z","v":237040,"vw":13.007704},{"c":13.035,"h":13.04,"l":13.011328,"n":1284,"o":13.015,"t":"2026-10-15T19:25:00Z","v":303675,"vw":13.025556},{"c":13.025,"h":13.04,"l":13.01,"n":958,"o":13.035,"t":"2026-10-15T19:30:00Z","v":171801,"vw":13.023203},{"c":13.015,"h":13.03,"l":13.0001,"n":1137,"o":13.025,"t":"2026-10-15T19:35:00Z","v":287576,"vw":13.016041},{"c":13.005,"h":13.015,"l":12.98,"n":1517,"o":13.015,"t":"2026-10-15T19:40:00Z","v":361105,"vw":12.994594},{"c":12.965,"h":13.01,"l":12.96,"n":1534,"o":13.005,"t":"2026-10-15T19:45:00Z","v":346424,"vw":12.97976},{"c":12.975,"h":12.98,"l":12.96,"n":2658,"o":12.96,"t":"2026-10-15T19:50:00Z","v":724021,"vw":12.968987},{"c":12.955,"h":12.99,"l":12.93,"n":7500,"o":12.975,"t":"2026-10-15T19:55:00Z","v":2675223,"vw":12.958101},{"c":12.97,"h":12.97,"l":12.955,"n":113,"o":12.955,"t":"2026-10-15T20:00:00Z","v":4246918,"vw":12.960007},{"c":12.99,"h":13,"l":12.99,"n":2,"o":13,"t":"2026-10-15T20:05:00Z","v":8000,"vw":12.995},{"c":12.97,"h":12.98,"l":12.97,"n":96,"o":12.98,"t":"2026-10-15T20:10:00Z","v":26792,"vw":12.971736},{"c":12.988,"h":12.99,"l":12.97,"n":6,"o":12.97,"t":"2026-10-15T20:15:00Z","v":21025,"vw":12.977238},{"c":12.96,"h":12.97,"l":12.96,"n":3,"o":12.97,"t":"2026-10-15T20:30:00Z","v":71605,"vw":12.960042},{"c":12.9755,"h":12.988,"l":12.97,"n":6,"o":12.97,"t":"2026-10-15T20:35:00Z","v":2000,"vw":12.97527},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-15T20:40:00Z","v":200,"vw":12.99},{"c":12.9946,"h":12.9946,"l":12.9946,"n":1,"o":12.9946,"t":"2026-10-15T20:45:00Z","v":1000,"vw":12.9946},{"c":12.99,"h":12.9901,"l":12.99,"n":6,"o":12.99,"t":"2026-10-15T21:00:00Z","v":3013,"vw":12.990033},{"c":12.9985,"h":12.9985,"l":12.9985,"n":1,"o":12.9985,"t":"2026-10-15T21:30:00Z","v":500,"vw":12.9985},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-15T21:55:00Z","v":100,"vw":12.98},{"c":12.999,"h":12.999,"l":12.999,"n":2,"o":12.999,"t":"2026-10-15T22:40:00Z","v":101,"vw":12.999},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-15T22:55:00Z","v":300,"vw":12.98},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-15T23:35:00Z","v":1505,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":9,"o":12.98,"t":"2026-10-15T23:55:00Z","v":449,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":12,"o":12.98,"t":"2026-10-16T08:00:00Z","v":1788,"vw":12.98},{"c":12.96,"h":12.97,"l":12.96,"n":15,"o":12.97,"t":"2026-10-16T08:05:00Z","v":9009,"vw":12.964387},{"c":13,"h":13,"l":12.99,"n":5,"o":12.99,"t":"2026-10-16T08:25:00Z","v":596,"vw":12.99577},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-16T11:00:00Z","v":3015,"vw":12.99},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-16T11:10:00Z","v":100,"vw":12.99},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-16T11:15:00Z","v":128,"vw":12.99},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-16T11:50:00Z","v":5882,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-16T12:15:00Z","v":592,"vw":12.99},{"c":12.995,"h":13.01,"l":12.995,"n":2,"o":13.01,"t":"2026-10-16T13:00:00Z","v":400,"vw":13.0025},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-16T13:15:00Z","v":399,"vw":13.04},{"c":13.05,"h":13.0891,"l":13.05,"n":3,"o":13.05,"t":"2026-10-16T13:20:00Z","v":600,"vw":13.076067},{"c":13.09,"h":13.09,"l":13.08,"n":9,"o":13.09,"t":"2026-10-16T13:25:00Z","v":1425,"vw":13.085986},{"c":12.965,"h":13.08,"l":12.915,"n":1273,"o":13.04,"t":"2026-10-16T13:30:00Z","v":1089716,"vw":13.025296},{"c":13.08,"h":13.105,"l":12.96,"n":1458,"o":12.97,"t":"2026-10-16T13:35:00Z","v":365690,"vw":13.048539},{"c":13.16,"h":13.19,"l":13.08,"n":1383,"o":13.08,"t":"2026-10-16T13:40:00Z","v":739441,"vw":13.125537},{"c":13.235,"h":13.235,"l":13.16,"n":1450,"o":13.17,"t":"2026-10-16T13:45:00Z","v":362173,"vw":13.196372},{"c":13.21,"h":13.245,"l":13.19,"n":1219,"o":13.235,"t":"2026-10-16T13:50:00Z","v":301829,"vw":13.222401},{"c":13.21,"h":13.24,"l":13.2,"n":1215,"o":13.205,"t":"2026-10-16T13:55:00Z","v":181686,"vw":13.221466},{"c":13.175,"h":13.23,"l":13.175,"n":1031,"o":13.21,"t":"2026-10-16T14:00:00Z","v":154453,"vw":13.205226},{"c":13.135,"h":13.2,"l":13.1,"n":1411,"o":13.175,"t":"2026-10-16T14:05:00Z","v":527830,"vw":13.156444},{"c":13.1,"h":13.14,"l":13.085,"n":1084,"o":13.13,"t":"2026-10-16T14:10:00Z","v":190812,"vw":13.106674},{"c":13.06,"h":13.12,"l":13.06,"n":956,"o":13.095,"t":"2026-10-16T14:15:00Z","v":251623,"vw":13.10048},{"c":13.055,"h":13.075,"l":13.04,"n":1005,"o":13.055,"t":"2026-10-16T14:20:00Z","v":277800,"vw":13.055087},{"c":13.075,"h":13.09,"l":13.04,"n":1059,"o":13.055,"t":"2026-10-16T14:25:00Z","v":202817,"vw":13.068373},{"c":13.065,"h":13.0968,"l":13.06,"n":1147,"o":13.075,"t":"2026-10-16T14:30:00Z","v":453494,"vw":13.074599},{"c":13.055,"h":13.0689,"l":13.05,"n":645,"o":13.065,"t":"2026-10-16T14:35:00Z","v":137314,"vw":13.057591},{"c":13.03,"h":13.06,"l":13.02,"n":765,"o":13.055,"t":"2026-10-16T14:40:00Z","v":269612,"vw":13.041514},{"c":13.035,"h":13.04,"l":13.025,"n":720,"o":13.04,"t":"2026-10-16T14:45:00Z","v":155912,"vw":13.028868},{"c":13.055,"h":13.06,"l":13.025,"n":714,"o":13.035,"t":"2026-10-16T14:50:00Z","v":105278,"vw":13.040163},{"c":13.06,"h":13.065,"l":13.045,"n":979,"o":13.055,"t":"2026-10-16T14:55:00Z","v":158321,"vw":13.053426},{"c":13.095,"h":13.095,"l":13.05,"n":747,"o":13.055,"t":"2026-10-16T15:00:00Z","v":117880,"vw":13.072923},{"c":13.115,"h":13.12,"l":13.085,"n":799,"o":13.09,"t":"2026-10-16T15:05:00Z","v":144739,"vw":13.102336},{"c":13.095,"h":13.1179,"l":13.085,"n":925,"o":13.115,"t":"2026-10-16T15:10:00Z","v":166044,"vw":13.099084},{"c":13.095,"h":13.11,"l":13.085,"n":572,"o":13.095,"t":"2026-10-16T15:15:00Z","v":95684,"vw":13.098021},{"c":13.105,"h":13.13,"l":13.095,"n":632,"o":13.1,"t":"2026-10-16T15:20:00Z","v":83984,"vw":13.109188},{"c":13.125,"h":13.13,"l":13.1,"n":686,"o":13.1,"t":"2026-10-16T15:25:00Z","v":74905,"vw":13.118841},{"c":13.135,"h":13.14,"l":13.125,"n":507,"o":13.125,"t":"2026-10-16T15:30:00Z","v":50642,"vw":13.131266},{"c":13.135,"h":13.15,"l":13.125,"n":742,"o":13.135,"t":"2026-10-16T15:35:00Z","v":98660,"vw":13.135057},{"c":13.115,"h":13.14,"l":13.1,"n":645,"o":13.14,"t":"2026-10-16T15:40:00Z","v":88679,"vw":13.120968},{"c":13.115,"h":13.125,"l":13.095,"n":624,"o":13.11,"t":"2026-10-16T15:45:00Z","v":81162,"vw":13.11005},{"c":13.115,"h":13.126,"l":13.1,"n":664,"o":13.1102,"t":"2026-10-16T15:50:00Z","v":156719,"vw":13.111313},{"c":13.13,"h":13.145,"l":13.115,"n":679,"o":13.115,"t":"2026-10-16T15:55:00Z","v":101253,"vw":13.131817},{"c":13.11,"h":13.14,"l":13.11,"n":1374,"o":13.13,"t":"2026-10-16T16:00:00Z","v":662922,"vw":13.117466},{"c":13.195,"h":13.195,"l":13.1,"n":1148,"o":13.11,"t":"2026-10-16T16:05:00Z","v":333891,"vw":13.152126},{"c":13.14,"h":13.2,"l":13.135,"n":1002,"o":13.195,"t":"2026-10-16T16:10:00Z","v":171959,"vw":13.161885},{"c":13.115,"h":13.15,"l":13.11,"n":733,"o":13.135,"t":"2026-10-16T16:15:00Z","v":146227,"vw":13.131782},{"c":13.115,"h":13.13,"l":13.105,"n":600,"o":13.115,"t":"2026-10-16T16:20:00Z","v":107820,"vw":13.116942},{"c":13.105,"h":13.12,"l":13.1,"n":504,"o":13.115,"t":"2026-10-16T16:25:00Z","v":97798,"vw":13.105099},{"c":13.115,"h":13.12,"l":13.105,"n":447,"o":13.105,"t":"2026-10-16T16:30:00Z","v":55939,"vw":13.111137},{"c":13.105,"h":13.115,"l":13.09,"n":593,"o":13.115,"t":"2026-10-16T16:35:00Z","v":112543,"vw":13.104803},{"c":13.105,"h":13.11,"l":13.09,"n":599,"o":13.105,"t":"2026-10-16T16:40:00Z","v":71501,"vw":13.096227},{"c":13.095,"h":13.115,"l":13.09,"n":626,"o":13.1,"t":"2026-10-16T16:45:00Z","v":100761,"vw":13.101355},{"c":13.115,"h":13.115,"l":13.09,"n":678,"o":13.095,"t":"2026-10-16T16:50:00Z","v":159514,"vw":13.098509},{"c":13.115,"h":13.12,"l":13.1,"n":753,"o":13.115,"t":"2026-10-16T16:55:00Z","v":145441,"vw":13.107939},{"c":13.08,"h":13.1199,"l":13.075,"n":969,"o":13.115,"t":"2026-10-16T17:00:00Z","v":199469,"vw":13.092252},{"c":13.07,"h":13.08,"l":13.05,"n":852,"o":13.075,"t":"2026-10-16T17:05:00Z","v":123914,"vw":13.06575},{"c":13.065,"h":13.08,"l":13.045,"n":695,"o":13.065,"t":"2026-10-16T17:10:00Z","v":113658,"vw":13.063467},{"c":13.065,"h":13.08,"l":13.06,"n":606,"o":13.065,"t":"2026-10-16T17:15:00Z","v":65383,"vw":13.065979},{"c":13.075,"h":13.075,"l":13.055,"n":760,"o":13.06,"t":"2026-10-16T17:20:00Z","v":98911,"vw":13.064044},{"c":13.065,"h":13.08,"l":13.064,"n":639,"o":13.075,"t":"2026-10-16T17:25:00Z","v":97272,"vw":13.071344},{"c":13.065,"h":13.075,"l":13.055,"n":697,"o":13.065,"t":"2026-10-16T17:30:00Z","v":124191,"vw":13.06465},{"c":13.075,"h":13.08,"l":13.06,"n":833,"o":13.065,"t":"2026-10-16T17:35:00Z","v":196483,"vw":13.069399},{"c":13.085,"h":13.09,"l":13.07,"n":730,"o":13.075,"t":"2026-10-16T17:40:00Z","v":95249,"vw":13.079169},{"c":13.075,"h":13.1,"l":13.07,"n":566,"o":13.085,"t":"2026-10-16T17:45:00Z","v":70153,"vw":13.087669},{"c":13.065,"h":13.075,"l":13.06,"n":644,"o":13.075,"t":"2026-10-16T17:50:00Z","v":90897,"vw":13.069774},{"c":13.07,"h":13.07,"l":13.0531,"n":631,"o":13.065,"t":"2026-10-16T17:55:00Z","v":82333,"vw":13.060258},{"c":13.075,"h":13.075,"l":13.06,"n":653,"o":13.065,"t":"2026-10-16T18:00:00Z","v":82818,"vw":13.069918},{"c":13.075,"h":13.08,"l":13.05,"n":931,"o":13.075,"t":"2026-10-16T18:05:00Z","v":161738,"vw":13.063933},{"c":13.07,"h":13.08,"l":13.06,"n":657,"o":13.07,"t":"2026-10-16T18:10:00Z","v":90991,"vw":13.069329},{"c":13.06,"h":13.08,"l":13.05,"n":714,"o":13.07,"t":"2026-10-16T18:15:00Z","v":123149,"vw":13.066873},{"c":13.06,"h":13.06,"l":13.05,"n":433,"o":13.0524,"t":"2026-10-16T18:20:00Z","v":30790,"vw":13.054367},{"c":13.045,"h":13.06,"l":13.035,"n":937,"o":13.055,"t":"2026-10-16T18:25:00Z","v":136032,"vw":13.046344},{"c":13.045,"h":13.05,"l":13.03,"n":722,"o":13.045,"t":"2026-10-16T18:30:00Z","v":105574,"vw":13.04076},{"c":13.055,"h":13.06,"l":13.04,"n":789,"o":13.045,"t":"2026-10-16T18:35:00Z","v":142156,"vw":13.05288},{"c":13.06,"h":13.07,"l":13.055,"n":559,"o":13.055,"t":"2026-10-16T18:40:00Z","v":53964,"vw":13.062894},{"c":13.035,"h":13.0661,"l":13.035,"n":793,"o":13.06,"t":"2026-10-16T18:45:00Z","v":81332,"vw":13.050124},{"c":13.025,"h":13.04,"l":13.025,"n":878,"o":13.035,"t":"2026-10-16T18:50:00Z","v":140862,"vw":13.032661},{"c":13.04,"h":13.045,"l":13.02,"n":892,"o":13.025,"t":"2026-10-16T18:55:00Z","v":129820,"vw":13.030445},{"c":13.0502,"h":13.07,"l":13.0316,"n":887,"o":13.045,"t":"2026-10-16T19:00:00Z","v":153839,"vw":13.049815},{"c":13.045,"h":13.08,"l":13.045,"n":923,"o":13.055,"t":"2026-10-16T19:05:00Z","v":124746,"vw":13.061312},{"c":13.065,"h":13.07,"l":13.045,"n":906,"o":13.045,"t":"2026-10-16T19:10:00Z","v":141772,"vw":13.05475},{"c":13.055,"h":13.085,"l":13.05,"n":972,"o":13.065,"t":"2026-10-16T19:15:00Z","v":144605,"vw":13.072071},{"c":13.055,"h":13.065,"l":13.045,"n":962,"o":13.05,"t":"2026-10-16T19:20:00Z","v":180309,"vw":13.055184},{"c":13.045,"h":13.06,"l":13.04,"n":655,"o":13.06,"t":"2026-10-16T19:25:00Z","v":87624,"vw":13.045644},{"c":13.03,"h":13.06,"l":13.005,"n":1715,"o":13.04,"t":"2026-10-16T19:30:00Z","v":592767,"vw":13.021508},{"c":13.025,"h":13.04,"l":13.02,"n":763,"o":13.025,"t":"2026-10-16T19:35:00Z","v":125951,"vw":13.028603},{"c":13.0275,"h":13.04,"l":13.015,"n":1681,"o":13.025,"t":"2026-10-16T19:40:00Z","v":343804,"vw":13.027554},{"c":13.055,"h":13.07,"l":13.03,"n":1307,"o":13.03,"t":"2026-10-16T19:45:00Z","v":360437,"vw":13.048999},{"c":13.09,"h":13.1,"l":13.05,"n":2165,"o":13.06,"t":"2026-10-16T19:50:00Z","v":392007,"vw":13.087224},{"c":13.09,"h":13.125,"l":13.08,"n":5930,"o":13.09,"t":"2026-10-16T19:55:00Z","v":1930632,"vw":13.101614},{"c":13.03,"h":13.09,"l":13.03,"n":109,"o":13.09,"t":"2026-10-16T20:00:00Z","v":4181492,"vw":13.089998},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T20:15:00Z","v":335,"vw":13.08},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T20:30:00Z","v":500,"vw":13.08},{"c":13.07,"h":13.08,"l":13.07,"n":8,"o":13.08,"t":"2026-10-16T20:35:00Z","v":630,"vw":13.077572},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-16T22:15:00Z","v":100,"vw":13.03},{"c":13.04,"h":13.05,"l":13.0338,"n":5,"o":13.0338,"t":"2026-10-16T22:20:00Z","v":511,"vw":13.04356},{"c":13.07,"h":13.07,"l":13.03,"n":2,"o":13.03,"t":"2026-10-16T22:25:00Z","v":200,"vw":13.05},{"c":13.03,"h":13.0331,"l":13.03,"n":6,"o":13.03,"t":"2026-10-16T22:30:00Z","v":2577,"vw":13.030496},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-16T22:55:00Z","v":500,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-16T23:05:00Z","v":150,"vw":13.06},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T23:40:00Z","v":475,"vw":13.08},{"c":13.07,"h":13.1,"l":13.07,"n":11,"o":13.1,"t":"2026-10-19T08:00:00Z","v":6316,"vw":13.076522},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-19T08:15:00Z","v":226,"vw":13.08},{"c":13.07,"h":13.07,"l":13.07,"n":8,"o":13.07,"t":"2026-10-19T11:00:00Z","v":927,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":6,"o":13.06,"t":"2026-10-19T11:15:00Z","v":1002,"vw":13.06},{"c":13.09,"h":13.09,"l":13.09,"n":5,"o":13.09,"t":"2026-10-19T12:10:00Z","v":1497,"vw":13.09},{"c":13.08,"h":13.08,"l":13.08,"n":4,"o":13.08,"t":"2026-10-19T12:15:00Z","v":2167,"vw":13.08},{"c":13.03,"h":13.03,"l":13.03,"n":10,"o":13.03,"t":"2026-10-19T12:45:00Z","v":337,"vw":13.03},{"c":13.02,"h":13.02,"l":13.02,"n":7,"o":13.02,"t":"2026-10-19T12:50:00Z","v":710,"vw":13.02},{"c":13.06,"h":13.08,"l":13.04,"n":13,"o":13.04,"t":"2026-10-19T13:15:00Z","v":2491,"vw":13.045278},{"c":13.04,"h":13.05,"l":13.03,"n":12,"o":13.05,"t":"2026-10-19T13:25:00Z","v":8592,"vw":13.04409},{"c":13.09,"h":13.095,"l":12.95,"n":1839,"o":13,"t":"2026-10-19T13:30:00Z","v":898208,"vw":13.031165},{"c":13.075,"h":13.08,"l":12.975,"n":1003,"o":13.08,"t":"2026-10-19T13:35:00Z","v":203666,"vw":13.034953},{"c":12.995,"h":13.085,"l":12.985,"n":1139,"o":13.07,"t":"2026-10-19T13:40:00Z","v":220249,"vw":13.056499},{"c":13.02,"h":13.04,"l":12.995,"n":1201,"o":12.995,"t":"2026-10-19T13:45:00Z","v":286519,"vw":13.023035},{"c":12.945,"h":13.015,"l":12.945,"n":1069,"o":13.015,"t":"2026-10-19T13:50:00Z","v":743631,"vw":12.991738},{"c":12.995,"h":13.02,"l":12.945,"n":1129,"o":12.945,"t":"2026-10-19T13:55:00Z","v":255624,"vw":12.982578},{"c":12.985,"h":13,"l":12.955,"n":858,"o":13,"t":"2026-10-19T14:00:00Z","v":173542,"vw":12.981732},{"c":13.0197,"h":13.02,"l":12.975,"n":1245,"o":12.98,"t":"2026-10-19T14:05:00Z","v":284373,"vw":13.001496},{"c":12.97,"h":13.02,"l":12.96,"n":919,"o":13.015,"t":"2026-10-19T14:10:00Z","v":224242,"vw":12.976996},{"c":12.935,"h":12.99,"l":12.935,"n":1051,"o":12.97,"t":"2026-10-19T14:15:00Z","v":220944,"vw":12.965376},{"c":12.93,"h":12.9395,"l":12.9,"n":990,"o":12.935,"t":"2026-10-19T14:20:00Z","v":144450,"vw":12.910553},{"c":12.93,"h":12.96,"l":12.92,"n":1182,"o":12.93,"t":"2026-10-19T14:25:00Z","v":208757,"vw":12.939557},{"c":12.915,"h":12.9465,"l":12.91,"n":1016,"o":12.935,"t":"2026-10-19T14:30:00Z","v":168977,"vw":12.927773},{"c":12.915,"h":12.935,"l":12.91,"n":1291,"o":12.9101,"t":"2026-10-19T14:35:00Z","v":237505,"vw":12.922707},{"c":12.925,"h":12.94,"l":12.9,"n":1264,"o":12.91,"t":"2026-10-19T14:40:00Z","v":182418,"vw":12.919704},{"c":12.915,"h":12.94,"l":12.9,"n":1256,"o":12.925,"t":"2026-10-19T14:45:00Z","v":339508,"vw":12.922536},{"c":12.91,"h":12.93,"l":12.9,"n":1134,"o":12.915,"t":"2026-10-19T14:50:00Z","v":199167,"vw":12.916956},{"c":12.93,"h":12.93,"l":12.9,"n":996,"o":12.905,"t":"2026-10-19T14:55:00Z","v":297282,"vw":12.913629},{"c":12.965,"h":12.97,"l":12.92,"n":1022,"o":12.925,"t":"2026-10-19T15:00:00Z","v":205797,"vw":12.941614},{"c":12.965,"h":12.98,"l":12.945,"n":1080,"o":12.965,"t":"2026-10-19T15:05:00Z","v":221697,"vw":12.958818},{"c":12.985,"h":12.995,"l":12.96,"n":993,"o":12.965,"t":"2026-10-19T15:10:00Z","v":239149,"vw":12.980635},{"c":12.975,"h":12.995,"l":12.96,"n":1156,"o":12.98,"t":"2026-10-19T15:15:00Z","v":447931,"vw":12.980767},{"c":12.975,"h":12.99,"l":12.96,"n":2203,"o":12.975,"t":"2026-10-19T15:20:00Z","v":664899,"vw":12.972307},{"c":12.985,"h":12.99,"l":12.97,"n":824,"o":12.975,"t":"2026-10-19T15:25:00Z","v":161999,"vw":12.982353},{"c":12.975,"h":12.995,"l":12.97,"n":1266,"o":12.98,"t":"2026-10-19T15:30:00Z","v":343914,"vw":12.984248},{"c":12.985,"h":13,"l":12.97,"n":851,"o":12.975,"t":"2026-10-19T15:35:00Z","v":154195,"vw":12.983169},{"c":12.985,"h":12.99,"l":12.97,"n":927,"o":12.985,"t":"2026-10-19T15:40:00Z","v":127048,"vw":12.980628},{"c":13.005,"h":13.01,"l":12.972,"n":1030,"o":12.99,"t":"2026-10-19T15:45:00Z","v":190466,"vw":12.990674},{"c":13.01,"h":13.01,"l":12.99,"n":652,"o":13,"t":"2026-10-19T15:50:00Z","v":103838,"vw":12.998498},{"c":12.9901,"h":13.01,"l":12.99,"n":904,"o":13.005,"t":"2026-10-19T15:55:00Z","v":238043,"vw":13.001599},{"c":13.005,"h":13.02,"l":12.98,"n":1030,"o":12.9951,"t":"2026-10-19T16:00:00Z","v":230751,"vw":12.997578},{"c":13.025,"h":13.025,"l":12.98,"n":931,"o":13.005,"t":"2026-10-19T16:05:00Z","v":271517,"vw":13.002111},{"c":13.005,"h":13.03,"l":13,"n":1068,"o":13.025,"t":"2026-10-19T16:10:00Z","v":211775,"vw":13.014277},{"c":13.015,"h":13.02,"l":13,"n":812,"o":13.005,"t":"2026-10-19T16:15:00Z","v":130348,"vw":13.009113},{"c":13,"h":13.02,"l":13,"n":703,"o":13.01,"t":"2026-10-19T16:20:00Z","v":136677,"vw":13.008856},{"c":12.985,"h":13.01,"l":12.98,"n":691,"o":13.005,"t":"2026-10-19T16:25:00Z","v":376053,"vw":12.998649},{"c":12.99,"h":12.99,"l":12.975,"n":710,"o":12.98,"t":"2026-10-19T16:30:00Z","v":120595,"vw":12.981076},{"c":13.005,"h":13.01,"l":12.98,"n":1033,"o":12.99,"t":"2026-10-19T16:35:00Z","v":368584,"vw":12.998664},{"c":13.025,"h":13.03,"l":13,"n":1317,"o":13.005,"t":"2026-10-19T16:40:00Z","v":856901,"vw":13.007804},{"c":13.025,"h":13.03,"l":13.015,"n":1131,"o":13.02,"t":"2026-10-19T16:45:00Z","v":271633,"vw":13.025489},{"c":13.035,"h":13.04,"l":13.02,"n":732,"o":13.025,"t":"2026-10-19T16:50:00Z","v":138541,"vw":13.03454},{"c":13.02,"h":13.04,"l":13.02,"n":785,"o":13.035,"t":"2026-10-19T16:55:00Z","v":151564,"vw":13.029538},{"c":13.015,"h":13.03,"l":13.01,"n":892,"o":13.025,"t":"2026-10-19T17:00:00Z","v":176259,"vw":13.018813},{"c":13.025,"h":13.03,"l":13.01,"n":778,"o":13.015,"t":"2026-10-19T17:05:00Z","v":142921,"vw":13.020015},{"c":13.045,"h":13.055,"l":13.015,"n":2985,"o":13.025,"t":"2026-10-19T17:10:00Z","v":1115908,"vw":13.039441},{"c":13.05,"h":13.085,"l":13.04,"n":1011,"o":13.04,"t":"2026-10-19T17:15:00Z","v":406906,"vw":13.061145},{"c":13.065,"h":13.075,"l":13.04,"n":768,"o":13.05,"t":"2026-10-19T17:20:00Z","v":195272,"vw":13.059386},{"c":13.055,"h":13.07,"l":13.05,"n":644,"o":13.06,"t":"2026-10-19T17:25:00Z","v":109551,"vw":13.05833},{"c":13.055,"h":13.06,"l":13.05,"n":655,"o":13.055,"t":"2026-10-19T17:30:00Z","v":218183,"vw":13.054687},{"c":13.0601,"h":13.07,"l":13.04,"n":1757,"o":13.055,"t":"2026-10-19T17:35:00Z","v":388895,"vw":13.057203},{"c":13.045,"h":13.06,"l":13.04,"n":919,"o":13.06,"t":"2026-10-19T17:40:00Z","v":164942,"vw":13.050705},{"c":13.035,"h":13.045,"l":13.03,"n":667,"o":13.045,"t":"2026-10-19T17:45:00Z","v":155575,"vw":13.039089},{"c":13.045,"h":13.055,"l":13.03,"n":735,"o":13.035,"t":"2026-10-19T17:50:00Z","v":152024,"vw":13.040037},{"c":13.055,"h":13.06,"l":13.04,"n":771,"o":13.045,"t":"2026-10-19T17:55:00Z","v":258945,"vw":13.048042},{"c":13.045,"h":13.06,"l":13.04,"n":632,"o":13.055,"t":"2026-10-19T18:00:00Z","v":125357,"vw":13.047849},{"c":13.045,"h":13.055,"l":13.03,"n":776,"o":13.045,"t":"2026-10-19T18:05:00Z","v":208256,"vw":13.044462},{"c":13.035,"h":13.05,"l":13.03,"n":500,"o":13.045,"t":"2026-10-19T18:10:00Z","v":80961,"vw":13.040463},{"c":13.03,"h":13.04,"l":13.03,"n":505,"o":13.035,"t":"2026-10-19T18:15:00Z","v":168287,"vw":13.033887},{"c":13.035,"h":13.04,"l":13.02,"n":766,"o":13.035,"t":"2026-10-19T18:20:00Z","v":179564,"vw":13.030801},{"c":13.035,"h":13.05,"l":13.025,"n":997,"o":13.035,"t":"2026-10-19T18:25:00Z","v":332811,"vw":13.035051},{"c":13.03,"h":13.04,"l":13.0101,"n":789,"o":13.035,"t":"2026-10-19T18:30:00Z","v":204044,"vw":13.024327},{"c":13.045,"h":13.05,"l":13.02,"n":740,"o":13.025,"t":"2026-10-19T18:35:00Z","v":150833,"vw":13.035406},{"c":13.055,"h":13.065,"l":13.04,"n":1151,"o":13.045,"t":"2026-10-19T18:40:00Z","v":374098,"vw":13.050699},{"c":13.075,"h":13.08,"l":13.05,"n":785,"o":13.055,"t":"2026-10-19T18:45:00Z","v":168415,"vw":13.062352},{"c":13.095,"h":13.135,"l":13.07,"n":1829,"o":13.07,"t":"2026-10-19T18:50:00Z","v":1464993,"vw":13.102923},{"c":13.115,"h":13.115,"l":13.085,"n":946,"o":13.095,"t":"2026-10-19T18:55:00Z","v":290823,"vw":13.101083},{"c":13.115,"h":13.12,"l":13.095,"n":912,"o":13.11,"t":"2026-10-19T19:00:00Z","v":238946,"vw":13.106363},{"c":13.115,"h":13.12,"l":13.11,"n":762,"o":13.115,"t":"2026-10-19T19:05:00Z","v":126496,"vw":13.115665},{"c":13.145,"h":13.15,"l":13.1,"n":2013,"o":13.115,"t":"2026-10-19T19:10:00Z","v":576784,"vw":13.128481},{"c":13.16,"h":13.175,"l":13.14,"n":1289,"o":13.145,"t":"2026-10-19T19:15:00Z","v":855968,"vw":13.153624},{"c":13.1613,"h":13.1701,"l":13.13,"n":2333,"o":13.165,"t":"2026-10-19T19:20:00Z","v":731334,"vw":13.157336},{"c":13.165,"h":13.18,"l":13.15,"n":1315,"o":13.165,"t":"2026-10-19T19:25:00Z","v":273549,"vw":13.163933},{"c":13.155,"h":13.17,"l":13.15,"n":1859,"o":13.165,"t":"2026-10-19T19:30:00Z","v":426473,"vw":13.160341},{"c":13.145,"h":13.18,"l":13.14,"n":2452,"o":13.155,"t":"2026-10-19T19:35:00Z","v":648650,"vw":13.160174},{"c":13.13,"h":13.15,"l":13.12,"n":2325,"o":13.145,"t":"2026-10-19T19:40:00Z","v":553091,"vw":13.139931},{"c":13.125,"h":13.135,"l":13.1,"n":2857,"o":13.125,"t":"2026-10-19T19:45:00Z","v":790566,"vw":13.116725},{"c":13.15,"h":13.17,"l":13.115,"n":3195,"o":13.13,"t":"2026-10-19T19:50:00Z","v":816572,"vw":13.142503},{"c":13.12,"h":13.2,"l":13.1,"n":9521,"o":13.145,"t":"2026-10-19T19:55:00Z","v":3300152,"vw":13.134498},{"c":13.13,"h":13.14,"l":13.1,"n":117,"o":13.13,"t":"2026-10-19T20:00:00Z","v":7022661,"vw":13.129998},{"c":13.0756,"h":13.0756,"l":13.0756,"n":1,"o":13.0756,"t":"2026-10-19T20:10:00Z","v":256570,"vw":13.0756},{"c":13.13,"h":13.13,"l":13.13,"n":3,"o":13.13,"t":"2026-10-19T20:50:00Z","v":146,"vw":13.13},{"c":13.15,"h":13.15,"l":13.15,"n":6,"o":13.15,"t":"2026-10-19T20:55:00Z","v":1006,"vw":13.15},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-19T21:35:00Z","v":100,"vw":13.1},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-20T08:10:00Z","v":141,"vw":13.17},{"c":13.18,"h":13.18,"l":13.18,"n":8,"o":13.18,"t":"2026-10-20T09:05:00Z","v":230,"vw":13.18},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-20T10:45:00Z","v":498,"vw":13.19},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-20T11:00:00Z","v":303,"vw":13.18},{"c":13.18,"h":13.18,"l":13.18,"n":4,"o":13.18,"t":"2026-10-20T12:00:00Z","v":660,"vw":13.18},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-20T12:15:00Z","v":250,"vw":13.16},{"c":13.19,"h":13.195,"l":13.18,"n":10,"o":13.195,"t":"2026-10-20T12:30:00Z","v":1534,"vw":13.189299},{"c":13.1934,"h":13.1934,"l":13.1934,"n":1,"o":13.1934,"t":"2026-10-20T12:35:00Z","v":100,"vw":13.1934},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-20T12:40:00Z","v":2006,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":6,"o":13.2,"t":"2026-10-20T13:05:00Z","v":967,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-20T13:10:00Z","v":200,"vw":13.2},{"c":13.18,"h":13.18,"l":13.18,"n":3,"o":13.18,"t":"2026-10-20T13:20:00Z","v":310,"vw":13.18},{"c":13.21,"h":13.21,"l":13.21,"n":8,"o":13.21,"t":"2026-10-20T13:25:00Z","v":1289,"vw":13.21},{"c":13.215,"h":13.23,"l":13.16,"n":1228,"o":13.2,"t":"2026-10-20T13:30:00Z","v":538602,"vw":13.195681},{"c":13.2212,"h":13.25,"l":13.18,"n":1718,"o":13.215,"t":"2026-10-20T13:35:00Z","v":761886,"vw":13.208221},{"c":13.275,"h":13.28,"l":13.225,"n":1538,"o":13.23,"t":"2026-10-20T13:40:00Z","v":523193,"vw":13.253652},{"c":13.33,"h":13.355,"l":13.27,"n":1523,"o":13.28,"t":"2026-10-20T13:45:00Z","v":624578,"vw":13.2871},{"c":13.36,"h":13.36,"l":13.28,"n":1450,"o":13.335,"t":"2026-10-20T13:50:00Z","v":398446,"vw":13.32511},{"c":13.3399,"h":13.37,"l":13.3,"n":2145,"o":13.365,"t":"2026-10-20T13:55:00Z","v":861288,"vw":13.315951},{"c":13.315,"h":13.35,"l":13.3,"n":1211,"o":13.33,"t":"2026-10-20T14:00:00Z","v":309556,"vw":13.324151},{"c":13.28,"h":13.335,"l":13.26,"n":928,"o":13.32,"t":"2026-10-20T14:05:00Z","v":183232,"vw":13.294459},{"c":13.285,"h":13.3,"l":13.275,"n":816,"o":13.285,"t":"2026-10-20T14:10:00Z","v":195949,"vw":13.286925},{"c":13.285,"h":13.31,"l":13.28,"n":781,"o":13.285,"t":"2026-10-20T14:15:00Z","v":146487,"vw":13.292019},{"c":13.26,"h":13.29,"l":13.25,"n":1061,"o":13.285,"t":"2026-10-20T14:20:00Z","v":324141,"vw":13.26784},{"c":13.26,"h":13.27,"l":13.24,"n":898,"o":13.26,"t":"2026-10-20T14:25:00Z","v":224071,"vw":13.25523},{"c":13.245,"h":13.28,"l":13.245,"n":679,"o":13.26,"t":"2026-10-20T14:30:00Z","v":155877,"vw":13.26676},{"c":13.26,"h":13.27,"l":13.235,"n":829,"o":13.245,"t":"2026-10-20T14:35:00Z","v":217919,"vw":13.252566},{"c":13.26,"h":13.27,"l":13.23,"n":812,"o":13.255,"t":"2026-10-20T14:40:00Z","v":128614,"vw":13.24916},{"c":13.275,"h":13.285,"l":13.26,"n":745,"o":13.2601,"t":"2026-10-20T14:45:00Z","v":129161,"vw":13.272399},{"c":13.25,"h":13.285,"l":13.22,"n":655,"o":13.275,"t":"2026-10-20T14:50:00Z","v":126614,"vw":13.255936},{"c":13.27,"h":13.27,"l":13.225,"n":745,"o":13.2418,"t":"2026-10-20T14:55:00Z","v":179824,"vw":13.243013},{"c":13.245,"h":13.27,"l":13.24,"n":870,"o":13.26,"t":"2026-10-20T15:00:00Z","v":169834,"vw":13.254077},{"c":13.235,"h":13.25,"l":13.23,"n":599,"o":13.24,"t":"2026-10-20T15:05:00Z","v":117550,"vw":13.236944},{"c":13.22,"h":13.245,"l":13.22,"n":852,"o":13.23,"t":"2026-10-20T15:10:00Z","v":150182,"vw":13.234272},{"c":13.27,"h":13.27,"l":13.22,"n":1183,"o":13.225,"t":"2026-10-20T15:15:00Z","v":263536,"vw":13.23924},{"c":13.23,"h":13.275,"l":13.23,"n":848,"o":13.26,"t":"2026-10-20T15:20:00Z","v":160753,"vw":13.256744},{"c":13.215,"h":13.2399,"l":13.21,"n":728,"o":13.235,"t":"2026-10-20T15:25:00Z","v":114764,"vw":13.222487},{"c":13.23,"h":13.24,"l":13.2101,"n":1149,"o":13.2108,"t":"2026-10-20T15:30:00Z","v":348440,"vw":13.229539},{"c":13.225,"h":13.25,"l":13.22,"n":1002,"o":13.23,"t":"2026-10-20T15:35:00Z","v":240220,"vw":13.231534},{"c":13.245,"h":13.255,"l":13.2116,"n":1281,"o":13.22,"t":"2026-10-20T15:40:00Z","v":216741,"vw":13.236227},{"c":13.205,"h":13.25,"l":13.2,"n":815,"o":13.245,"t":"2026-10-20T15:45:00Z","v":182786,"vw":13.231337},{"c":13.215,"h":13.22,"l":13.2,"n":584,"o":13.205,"t":"2026-10-20T15:50:00Z","v":121101,"vw":13.208063},{"c":13.22,"h":13.22,"l":13.21,"n":390,"o":13.215,"t":"2026-10-20T15:55:00Z","v":47115,"vw":13.214079},{"c":13.21,"h":13.22,"l":13.2,"n":786,"o":13.21,"t":"2026-10-20T16:00:00Z","v":144483,"vw":13.209641},{"c":13.215,"h":13.22,"l":13.2,"n":527,"o":13.22,"t":"2026-10-20T16:05:00Z","v":73766,"vw":13.210249},{"c":13.226,"h":13.23,"l":13.21,"n":652,"o":13.21,"t":"2026-10-20T16:10:00Z","v":115414,"vw":13.219221},{"c":13.215,"h":13.2277,"l":13.195,"n":635,"o":13.2209,"t":"2026-10-20T16:15:00Z","v":127028,"vw":13.211106},{"c":13.225,"h":13.23,"l":13.214,"n":605,"o":13.215,"t":"2026-10-20T16:20:00Z","v":140055,"vw":13.219669},{"c":13.2,"h":13.23,"l":13.2,"n":611,"o":13.225,"t":"2026-10-20T16:25:00Z","v":132594,"vw":13.215861},{"c":13.215,"h":13.22,"l":13.2,"n":492,"o":13.205,"t":"2026-10-20T16:30:00Z","v":59777,"vw":13.208742},{"c":13.235,"h":13.25,"l":13.21,"n":1235,"o":13.215,"t":"2026-10-20T16:35:00Z","v":350525,"vw":13.236199},{"c":13.21,"h":13.235,"l":13.2,"n":985,"o":13.235,"t":"2026-10-20T16:40:00Z","v":231499,"vw":13.21352},{"c":13.235,"h":13.25,"l":13.21,"n":1034,"o":13.215,"t":"2026-10-20T16:45:00Z","v":263817,"vw":13.225264},{"c":13.215,"h":13.24,"l":13.21,"n":820,"o":13.235,"t":"2026-10-20T16:50:00Z","v":176288,"vw":13.227446},{"c":13.225,"h":13.235,"l":13.215,"n":674,"o":13.215,"t":"2026-10-20T16:55:00Z","v":158085,"vw":13.225039},{"c":13.245,"h":13.245,"l":13.225,"n":592,"o":13.23,"t":"2026-10-20T17:00:00Z","v":88173,"vw":13.232985},{"c":13.24,"h":13.2458,"l":13.23,"n":974,"o":13.245,"t":"2026-10-20T17:05:00Z","v":373135,"vw":13.240279},{"c":13.255,"h":13.255,"l":13.2301,"n":745,"o":13.245,"t":"2026-10-20T17:10:00Z","v":173181,"vw":13.244616},{"c":13.24,"h":13.2552,"l":13.24,"n":1194,"o":13.255,"t":"2026-10-20T17:15:00Z","v":263818,"vw":13.24807},{"c":13.245,"h":13.25,"l":13.24,"n":637,"o":13.24,"t":"2026-10-20T17:20:00Z","v":81890,"vw":13.242923},{"c":13.245,"h":13.25,"l":13.23,"n":660,"o":13.245,"t":"2026-10-20T17:25:00Z","v":169793,"vw":13.240779},{"c":13.255,"h":13.26,"l":13.24,"n":932,"o":13.245,"t":"2026-10-20T17:30:00Z","v":151119,"vw":13.25281},{"c":13.255,"h":13.26,"l":13.245,"n":794,"o":13.255,"t":"2026-10-20T17:35:00Z","v":121968,"vw":13.251983},{"c":13.245,"h":13.26,"l":13.24,"n":759,"o":13.255,"t":"2026-10-20T17:40:00Z","v":153982,"vw":13.250668},{"c":13.245,"h":13.25,"l":13.24,"n":445,"o":13.245,"t":"2026-10-20T17:45:00Z","v":50241,"vw":13.24448},{"c":13.245,"h":13.255,"l":13.24,"n":562,"o":13.245,"t":"2026-10-20T17:50:00Z","v":92783,"vw":13.249721},{"c":13.245,"h":13.245,"l":13.24,"n":287,"o":13.245,"t":"2026-10-20T17:55:00Z","v":17446,"vw":13.244471},{"c":13.245,"h":13.255,"l":13.23,"n":840,"o":13.25,"t":"2026-10-20T18:00:00Z","v":146153,"vw":13.242447},{"c":13.235,"h":13.25,"l":13.23,"n":836,"o":13.245,"t":"2026-10-20T18:05:00Z","v":205901,"vw":13.23874},{"c":13.225,"h":13.24,"l":13.22,"n":905,"o":13.23,"t":"2026-10-20T18:10:00Z","v":126133,"vw":13.229865},{"c":13.215,"h":13.23,"l":13.21,"n":938,"o":13.22,"t":"2026-10-20T18:15:00Z","v":221240,"vw":13.214955},{"c":13.22,"h":13.23,"l":13.2,"n":992,"o":13.215,"t":"2026-10-20T18:20:00Z","v":414117,"vw":13.209159},{"c":13.23,"h":13.23,"l":13.21,"n":656,"o":13.225,"t":"2026-10-20T18:25:00Z","v":145495,"vw":13.220752},{"c":13.225,"h":13.23,"l":13.22,"n":470,"o":13.225,"t":"2026-10-20T18:30:00Z","v":41344,"vw":13.22292},{"c":13.215,"h":13.23,"l":13.21,"n":915,"o":13.225,"t":"2026-10-20T18:35:00Z","v":156706,"vw":13.219744},{"c":13.22,"h":13.23,"l":13.21,"n":898,"o":13.215,"t":"2026-10-20T18:40:00Z","v":178880,"vw":13.21895},{"c":13.225,"h":13.24,"l":13.215,"n":1110,"o":13.215,"t":"2026-10-20T18:45:00Z","v":220090,"vw":13.227344},{"c":13.23,"h":13.23,"l":13.22,"n":647,"o":13.225,"t":"2026-10-20T18:50:00Z","v":68992,"vw":13.225352},{"c":13.225,"h":13.23,"l":13.22,"n":568,"o":13.225,"t":"2026-10-20T18:55:00Z","v":76006,"vw":13.223251},{"c":13.22,"h":13.24,"l":13.21,"n":1712,"o":13.23,"t":"2026-10-20T19:00:00Z","v":460520,"vw":13.225054},{"c":13.225,"h":13.24,"l":13.22,"n":918,"o":13.22,"t":"2026-10-20T19:05:00Z","v":156891,"vw":13.228116},{"c":13.215,"h":13.23,"l":13.21,"n":910,"o":13.225,"t":"2026-10-20T19:10:00Z","v":145903,"vw":13.220203},{"c":13.225,"h":13.23,"l":13.21,"n":669,"o":13.215,"t":"2026-10-20T19:15:00Z","v":98056,"vw":13.222703},{"c":13.225,"h":13.24,"l":13.22,"n":1494,"o":13.225,"t":"2026-10-20T19:20:00Z","v":316906,"vw":13.229478},{"c":13.235,"h":13.24,"l":13.225,"n":741,"o":13.225,"t":"2026-10-20T19:25:00Z","v":123947,"vw":13.234819},{"c":13.245,"h":13.26,"l":13.235,"n":1695,"o":13.24,"t":"2026-10-20T19:30:00Z","v":402172,"vw":13.244255},{"c":13.23,"h":13.25,"l":13.22,"n":1231,"o":13.2445,"t":"2026-10-20T19:35:00Z","v":201240,"vw":13.234404},{"c":13.27,"h":13.28,"l":13.225,"n":1988,"o":13.235,"t":"2026-10-20T19:40:00Z","v":493985,"vw":13.252132},{"c":13.225,"h":13.28,"l":13.225,"n":1566,"o":13.265,"t":"2026-10-20T19:45:00Z","v":316984,"vw":13.247115},{"c":13.205,"h":13.23,"l":13.19,"n":1997,"o":13.225,"t":"2026-10-20T19:50:00Z","v":450540,"vw":13.20721},{"c":13.19,"h":13.22,"l":13.175,"n":7006,"o":13.2,"t":"2026-10-20T19:55:00Z","v":2108294,"vw":13.195641},{"c":13.18,"h":13.19,"l":13.18,"n":86,"o":13.18,"t":"2026-10-20T20:00:00Z","v":3653678,"vw":13.18},{"c":13.19,"h":13.19,"l":13.19,"n":12,"o":13.19,"t":"2026-10-20T20:10:00Z","v":160,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":5,"o":13.2,"t":"2026-10-20T20:45:00Z","v":12100,"vw":13.2},{"c":13.1906,"h":13.1906,"l":13.1906,"n":1,"o":13.1906,"t":"2026-10-20T23:00:00Z","v":800,"vw":13.1906},{"c":13.24,"h":13.24,"l":13.23,"n":53,"o":13.23,"t":"2026-10-20T23:05:00Z","v":1889,"vw":13.238439},{"c":13.217,"h":13.217,"l":13.217,"n":1,"o":13.217,"t":"2026-10-20T23:10:00Z","v":1892,"vw":13.217},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-20T23:25:00Z","v":300,"vw":13.21},{"c":13.21,"h":13.21,"l":13.21,"n":7,"o":13.21,"t":"2026-10-20T23:30:00Z","v":306,"vw":13.21},{"c":13.2208,"h":13.2208,"l":13.2208,"n":1,"o":13.2208,"t":"2026-10-20T23:40:00Z","v":100,"vw":13.2208},{"c":13.12,"h":13.12,"l":13.12,"n":4,"o":13.12,"t":"2026-10-21T08:00:00Z","v":327,"vw":13.12},{"c":13.25,"h":13.25,"l":13.22,"n":10,"o":13.22,"t":"2026-10-21T09:20:00Z","v":1300,"vw":13.225128},{"c":13.15,"h":13.25,"l":13.15,"n":4,"o":13.25,"t":"2026-10-21T09:25:00Z","v":782,"vw":13.201216},{"c":13.27,"h":13.27,"l":13.27,"n":7,"o":13.27,"t":"2026-10-21T11:10:00Z","v":118,"vw":13.27},{"c":13.2889,"h":13.2889,"l":13.2889,"n":1,"o":13.2889,"t":"2026-10-21T11:30:00Z","v":400,"vw":13.2889},{"c":13.22,"h":13.26,"l":13.22,"n":13,"o":13.26,"t":"2026-10-21T12:00:00Z","v":1811,"vw":13.251111},{"c":13.27,"h":13.28,"l":13.27,"n":19,"o":13.27,"t":"2026-10-21T12:35:00Z","v":5361,"vw":13.279358},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-21T12:50:00Z","v":200,"vw":13.25},{"c":13.24,"h":13.24,"l":13.24,"n":12,"o":13.24,"t":"2026-10-21T12:55:00Z","v":375,"vw":13.24},{"c":13.24,"h":13.26,"l":13.24,"n":15,"o":13.26,"t":"2026-10-21T13:00:00Z","v":1919,"vw":13.254734},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T13:05:00Z","v":105,"vw":13.21},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-10-21T13:20:00Z","v":401,"vw":13.26},{"c":13.25,"h":13.31,"l":13.16,"n":79,"o":13.3,"t":"2026-10-21T13:25:00Z","v":14094,"vw":13.248714},{"c":13.2196,"h":13.25,"l":13.175,"n":921,"o":13.22,"t":"2026-10-21T13:30:00Z","v":542511,"vw":13.210435},{"c":13.165,"h":13.22,"l":13.15,"n":1249,"o":13.21,"t":"2026-10-21T13:35:00Z","v":199623,"vw":13.178071},{"c":13.145,"h":13.185,"l":13.135,"n":870,"o":13.165,"t":"2026-10-21T13:40:00Z","v":113398,"vw":13.162142},{"c":13.165,"h":13.17,"l":13.1424,"n":605,"o":13.15,"t":"2026-10-21T13:45:00Z","v":86889,"vw":13.15578},{"c":13.195,"h":13.2,"l":13.165,"n":515,"o":13.165,"t":"2026-10-21T13:50:00Z","v":59436,"vw":13.191022},{"c":13.195,"h":13.2,"l":13.17,"n":954,"o":13.2,"t":"2026-10-21T13:55:00Z","v":293840,"vw":13.190479},{"c":13.2,"h":13.205,"l":13.15,"n":1788,"o":13.195,"t":"2026-10-21T14:00:00Z","v":427103,"vw":13.187798},{"c":13.185,"h":13.21,"l":13.175,"n":998,"o":13.205,"t":"2026-10-21T14:05:00Z","v":468800,"vw":13.198407},{"c":13.21,"h":13.23,"l":13.18,"n":1493,"o":13.185,"t":"2026-10-21T14:10:00Z","v":662108,"vw":13.204965},{"c":13.195,"h":13.2199,"l":13.185,"n":843,"o":13.205,"t":"2026-10-21T14:15:00Z","v":150521,"vw":13.201513},{"c":13.195,"h":13.21,"l":13.18,"n":631,"o":13.1999,"t":"2026-10-21T14:20:00Z","v":156483,"vw":13.1977},{"c":13.195,"h":13.205,"l":13.18,"n":716,"o":13.195,"t":"2026-10-21T14:25:00Z","v":142998,"vw":13.196689},{"c":13.215,"h":13.22,"l":13.18,"n":1014,"o":13.195,"t":"2026-10-21T14:30:00Z","v":246726,"vw":13.204904},{"c":13.23,"h":13.255,"l":13.215,"n":1092,"o":13.215,"t":"2026-10-21T14:35:00Z","v":261559,"vw":13.240543},{"c":13.24,"h":13.24,"l":13.215,"n":548,"o":13.235,"t":"2026-10-21T14:40:00Z","v":68402,"vw":13.225997},{"c":13.245,"h":13.26,"l":13.2315,"n":744,"o":13.235,"t":"2026-10-21T14:45:00Z","v":284254,"vw":13.245021},{"c":13.255,"h":13.27,"l":13.24,"n":700,"o":13.25,"t":"2026-10-21T14:50:00Z","v":223067,"vw":13.258504},{"c":13.245,"h":13.27,"l":13.24,"n":689,"o":13.25,"t":"2026-10-21T14:55:00Z","v":263285,"vw":13.253015},{"c":13.24,"h":13.245,"l":13.215,"n":973,"o":13.245,"t":"2026-10-21T15:00:00Z","v":202755,"vw":13.228107},{"c":13.245,"h":13.25,"l":13.22,"n":733,"o":13.235,"t":"2026-10-21T15:05:00Z","v":129063,"vw":13.237028},{"c":13.2227,"h":13.245,"l":13.22,"n":634,"o":13.245,"t":"2026-10-21T15:10:00Z","v":85135,"vw":13.232877},{"c":13.235,"h":13.24,"l":13.22,"n":641,"o":13.225,"t":"2026-10-21T15:15:00Z","v":90788,"vw":13.230585},{"c":13.245,"h":13.25,"l":13.235,"n":692,"o":13.24,"t":"2026-10-21T15:20:00Z","v":101438,"vw":13.240827},{"c":13.2644,"h":13.27,"l":13.245,"n":810,"o":13.245,"t":"2026-10-21T15:25:00Z","v":103836,"vw":13.260229},{"c":13.26,"h":13.27,"l":13.24,"n":743,"o":13.265,"t":"2026-10-21T15:30:00Z","v":100989,"vw":13.256668},{"c":13.265,"h":13.265,"l":13.25,"n":720,"o":13.255,"t":"2026-10-21T15:35:00Z","v":112352,"vw":13.259316},{"c":13.24,"h":13.269,"l":13.24,"n":639,"o":13.265,"t":"2026-10-21T15:40:00Z","v":85154,"vw":13.254706},{"c":13.25,"h":13.25,"l":13.24,"n":419,"o":13.245,"t":"2026-10-21T15:45:00Z","v":52294,"vw":13.246845},{"c":13.245,"h":13.25,"l":13.24,"n":451,"o":13.245,"t":"2026-10-21T15:50:00Z","v":54137,"vw":13.24509},{"c":13.245,"h":13.26,"l":13.24,"n":575,"o":13.25,"t":"2026-10-21T15:55:00Z","v":83846,"vw":13.248578},{"c":13.225,"h":13.245,"l":13.22,"n":500,"o":13.245,"t":"2026-10-21T16:00:00Z","v":83924,"vw":13.233293},{"c":13.225,"h":13.235,"l":13.21,"n":699,"o":13.225,"t":"2026-10-21T16:05:00Z","v":113199,"vw":13.224284},{"c":13.245,"h":13.265,"l":13.22,"n":740,"o":13.22,"t":"2026-10-21T16:10:00Z","v":544180,"vw":13.252462},{"c":13.255,"h":13.27,"l":13.23,"n":734,"o":13.245,"t":"2026-10-21T16:15:00Z","v":175091,"vw":13.25203},{"c":13.2701,"h":13.28,"l":13.25,"n":738,"o":13.26,"t":"2026-10-21T16:20:00Z","v":132908,"vw":13.26252},{"c":13.275,"h":13.28,"l":13.2601,"n":890,"o":13.27,"t":"2026-10-21T16:25:00Z","v":117370,"vw":13.270427},{"c":13.265,"h":13.28,"l":13.26,"n":709,"o":13.275,"t":"2026-10-21T16:30:00Z","v":133720,"vw":13.270577},{"c":13.33,"h":13.335,"l":13.265,"n":1062,"o":13.265,"t":"2026-10-21T16:35:00Z","v":317410,"vw":13.29896},{"c":13.32,"h":13.34,"l":13.315,"n":615,"o":13.34,"t":"2026-10-21T16:40:00Z","v":128445,"vw":13.323521},{"c":13.315,"h":13.33,"l":13.31,"n":705,"o":13.325,"t":"2026-10-21T16:45:00Z","v":139465,"vw":13.322799},{"c":13.295,"h":13.315,"l":13.29,"n":680,"o":13.315,"t":"2026-10-21T16:50:00Z","v":106385,"vw":13.306356},{"c":13.295,"h":13.3,"l":13.29,"n":595,"o":13.295,"t":"2026-10-21T16:55:00Z","v":93281,"vw":13.294097},{"c":13.275,"h":13.3,"l":13.27,"n":771,"o":13.295,"t":"2026-10-21T17:00:00Z","v":148968,"vw":13.281576},{"c":13.275,"h":13.28,"l":13.27,"n":547,"o":13.2799,"t":"2026-10-21T17:05:00Z","v":72798,"vw":13.274465},{"c":13.245,"h":13.28,"l":13.24,"n":1292,"o":13.28,"t":"2026-10-21T17:10:00Z","v":512556,"vw":13.269018},{"c":13.225,"h":13.245,"l":13.22,"n":736,"o":13.245,"t":"2026-10-21T17:15:00Z","v":121611,"vw":13.231974},{"c":13.225,"h":13.23,"l":13.21,"n":712,"o":13.228,"t":"2026-10-21T17:20:00Z","v":115144,"vw":13.219811},{"c":13.241,"h":13.245,"l":13.22,"n":913,"o":13.225,"t":"2026-10-21T17:25:00Z","v":226013,"vw":13.233891},{"c":13.24,"h":13.25,"l":13.23,"n":772,"o":13.245,"t":"2026-10-21T17:30:00Z","v":125786,"vw":13.237583},{"c":13.26,"h":13.26,"l":13.23,"n":925,"o":13.235,"t":"2026-10-21T17:35:00Z","v":173624,"vw":13.245091},{"c":13.255,"h":13.26,"l":13.24,"n":873,"o":13.255,"t":"2026-10-21T17:40:00Z","v":180537,"vw":13.250913},{"c":13.255,"h":13.26,"l":13.24,"n":462,"o":13.255,"t":"2026-10-21T17:45:00Z","v":138752,"vw":13.250982}],"history":[{"c":20.35,"h":20.65,"l":20.28,"n":37374,"o":20.48,"t":"2024-10-21T04:00:00Z","v":9272591,"vw":20.374464},{"c":20.57,"h":20.67,"l":20.242,"n":40727,"o":20.26,"t":"2024-10-22T04:00:00Z","v":7721308,"vw":20.530374},{"c":20.58,"h":20.595,"l":20.325,"n":30547,"o":20.49,"t":"2024-10-23T04:00:00Z","v":8298575,"vw":20.471992},{"c":20.68,"h":20.81,"l":20.52,"n":31888,"o":20.64,"t":"2024-10-24T04:00:00Z","v":9237809,"vw":20.691429},{"c":20.36,"h":20.93,"l":20.33,"n":31855,"o":20.93,"t":"2024-10-25T04:00:00Z","v":7312496,"vw":20.457726},{"c":20.51,"h":20.6,"l":20.4,"n":25498,"o":20.44,"t":"2024-10-28T04:00:00Z","v":5623756,"vw":20.536014},{"c":20.12,"h":20.43,"l":20.06,"n":37850,"o":20.4,"t":"2024-10-29T04:00:00Z","v":6493336,"vw":20.142608},{"c":20.19,"h":20.32,"l":20.14,"n":31852,"o":20.17,"t":"2024-10-30T04:00:00Z","v":7558589,"vw":20.214268},{"c":20.22,"h":20.43,"l":20.14,"n":45075,"o":20.15,"t":"2024-10-31T04:00:00Z","v":11326053,"vw":20.289481},{"c":20.04,"h":20.38,"l":19.99,"n":48795,"o":20.22,"t":"2024-11-01T04:00:00Z","v":10117827,"vw":20.121907},{"c":19.95,"h":20.18,"l":19.81,"n":41691,"o":20.04,"t":"2024-11-04T05:00:00Z","v":8378549,"vw":19.946247},{"c":20.24,"h":20.27,"l":19.79,"n":33191,"o":19.98,"t":"2024-11-05T05:00:00Z","v":7844705,"vw":20.094745},{"c":20.25,"h":20.47,"l":20.1025,"n":60817,"o":20.27,"t":"2024-11-06T05:00:00Z","v":18255272,"vw":20.315067},{"c":20.36,"h":20.53,"l":19.9,"n":63691,"o":20.33,"t":"2024-11-07T05:00:00Z","v":14359133,"vw":20.282763},{"c":20.6,"h":20.71,"l":20.21,"n":62136,"o":20.34,"t":"2024-11-08T05:00:00Z","v":15107801,"vw":20.545885},{"c":21.09,"h":21.15,"l":20.58,"n":54167,"o":20.64,"t":"2024-11-11T05:00:00Z","v":11791591,"vw":21.051045},{"c":21.19,"h":21.3,"l":21.025,"n":42526,"o":21.09,"t":"2024-11-12T05:00:00Z","v":10098225,"vw":21.166652},{"c":21.28,"h":21.51,"l":21.13,"n":68389,"o":21.26,"t":"2024-11-13T05:00:00Z","v":15355146,"vw":21.32644},{"c":20.99,"h":21.375,"l":20.88,"n":47115,"o":21.24,"t":"2024-11-14T05:00:00Z","v":10097494,"vw":21.077143},{"c":21.04,"h":21.12,"l":20.825,"n":52294,"o":20.86,"t":"2024-11-15T05:00:00Z","v":21825309,"vw":21.005498},{"c":21.04,"h":21.19,"l":20.8948,"n":51286,"o":20.94,"t":"2024-11-18T05:00:00Z","v":12480056,"vw":21.049808},{"c":21,"h":21.13,"l":20.9,"n":51920,"o":20.95,"t":"2024-11-19T05:00:00Z","v":15400798,"vw":21.033458},{"c":21.1,"h":21.29,"l":20.96,"n":43376,"o":20.97,"t":"2024-11-20T05:00:00Z","v":11603376,"vw":21.106892},{"c":21.23,"h":21.365,"l":21.025,"n":63511,"o":21.17,"t":"2024-11-21T05:00:00Z","v":21879240,"vw":21.210188},{"c":21.37,"h":21.45,"l":21.16,"n":46875,"o":21.33,"t":"2024-11-22T05:00:00Z","v":12130795,"vw":21.326585},{"c":21.19,"h":21.5,"l":21.035,"n":44108,"o":21.43,"t":"2024-11-25T05:00:00Z","v":18307928,"vw":21.190003},{"c":21.51,"h":21.56,"l":21.18,"n":41673,"o":21.29,"t":"2024-11-26T05:00:00Z","v":11835701,"vw":21.461515},{"c":21.63,"h":21.72,"l":21.47,"n":37582,"o":21.55,"t":"2024-11-27T05:00:00Z","v":8786392,"vw":21.637575},{"c":21.63,"h":21.72,"l":21.57,"n":17702,"o":21.62,"t":"2024-11-29T05:00:00Z","v":5207803,"vw":21.625396},{"c":20.55,"h":20.86,"l":20.085,"n":186347,"o":20.7,"t":"2024-12-02T05:00:00Z","v":53349803,"vw":20.532054},{"c":20.85,"h":21.2,"l":20.74,"n":226979,"o":20.95,"t":"2024-12-03T05:00:00Z","v":75175575,"vw":20.975234},{"c":20.52,"h":21,"l":20.42,"n":95583,"o":20.89,"t":"2024-12-04T05:00:00Z","v":36348766,"vw":20.57717},{"c":20.39,"h":20.805,"l":20.25,"n":74159,"o":20.72,"t":"2024-12-05T05:00:00Z","v":22751838,"vw":20.496378},{"c":20.33,"h":20.63,"l":20.09,"n":66246,"o":20.5,"t":"2024-12-06T05:00:00Z","v":18683062,"vw":20.302951},{"c":20.21,"h":20.43,"l":20.06,"n":51482,"o":20.2,"t":"2024-12-09T05:00:00Z","v":14476321,"vw":20.259598},{"c":19.88,"h":20.195,"l":19.79,"n":59474,"o":20.19,"t":"2024-12-10T05:00:00Z","v":15092539,"vw":19.925446},{"c":19.81,"h":20.03,"l":19.67,"n":44727,"o":19.96,"t":"2024-12-11T05:00:00Z","v":11210448,"vw":19.808993},{"c":19.92,"h":19.95,"l":19.69,"n":52100,"o":19.88,"t":"2024-12-12T05:00:00Z","v":13677212,"vw":19.848698},{"c":19.75,"h":19.94,"l":19.705,"n":49034,"o":19.86,"t":"2024-12-13T05:00:00Z","v":11466934,"vw":19.803319},{"c":19.6,"h":19.9,"l":19.59,"n":36471,"o":19.77,"t":"2024-12-16T05:00:00Z","v":9303225,"vw":19.698991},{"c":19.71,"h":19.89,"l":19.39,"n":46876,"o":19.65,"t":"2024-12-17T05:00:00Z","v":14220202,"vw":19.722056},{"c":19.2,"h":19.77,"l":19.19,"n":46175,"o":19.67,"t":"2024-12-18T05:00:00Z","v":10701766,"vw":19.414345},{"c":19.42,"h":19.71,"l":19.29,"n":76245,"o":19.35,"t":"2024-12-19T05:00:00Z","v":17671206,"vw":19.535839},{"c":19.82,"h":19.9,"l":19.36,"n":60358,"o":19.41,"t":"2024-12-20T05:00:00Z","v":33683608,"vw":19.742953},{"c":19.99,"h":20.005,"l":19.59,"n":46646,"o":19.78,"t":"2024-12-23T05:00:00Z","v":14179221,"vw":19.904761},{"c":20.22,"h":20.22,"l":19.89,"n":25288,"o":19.93,"t":"2024-12-24T05:00:00Z","v":4614466,"vw":20.146794},{"c":20.21,"h":20.22,"l":20.045,"n":29979,"o":20.17,"t":"2024-12-26T05:00:00Z","v":4470070,"vw":20.169227},{"c":20.14,"h":20.27,"l":20.01,"n":34042,"o":20.1,"t":"2024-12-27T05:00:00Z","v":10354222,"vw":20.155267},{"c":20.13,"h":20.165,"l":19.95,"n":42451,"o":20.07,"t":"2024-12-30T05:00:00Z","v":9078270,"vw":20.091311},{"c":20.18,"h":20.2799,"l":20.02,"n":56376,"o":20.14,"t":"2024-12-31T05:00:00Z","v":15957921,"vw":20.166356},{"c":20.01,"h":20.34,"l":19.874,"n":47592,"o":20.27,"t":"2025-01-02T05:00:00Z","v":11063253,"vw":20.042556},{"c":20.4,"h":20.41,"l":20.015,"n":56526,"o":20.1,"t":"2025-01-03T05:00:00Z","v":12578107,"vw":20.320949},{"c":19.86,"h":20.435,"l":19.78,"n":58485,"o":20.4,"t":"2025-01-06T05:00:00Z","v":18233186,"vw":19.933118},{"c":19.98,"h":20.04,"l":19.87,"n":46696,"o":19.9,"t":"2025-01-07T05:00:00Z","v":14732900,"vw":19.966297},{"c":19.25,"h":19.86,"l":18.765,"n":105808,"o":19.83,"t":"2025-01-08T05:00:00Z","v":34090538,"vw":19.194957},{"c":17.17,"h":18.18,"l":16.9,"n":232319,"o":17.97,"t":"2025-01-10T05:00:00Z","v":74312610,"vw":17.376829},{"c":16.22,"h":17.45,"l":16.18,"n":200426,"o":17.36,"t":"2025-01-13T05:00:00Z","v":69621110,"vw":16.434236},{"c":16.22,"h":16.49,"l":15.94,"n":148096,"o":16.285,"t":"2025-01-14T05:00:00Z","v":47829830,"vw":16.265673},{"c":16.87,"h":17.48,"l":16.53,"n":157805,"o":16.55,"t":"2025-01-15T05:00:00Z","v":46400542,"vw":17.051078},{"c":16.95,"h":17.35,"l":16.86,"n":94088,"o":17.02,"t":"2025-01-16T05:00:00Z","v":29891464,"vw":17.062294},{"c":17.01,"h":17.27,"l":16.88,"n":99329,"o":16.99,"t":"2025-01-17T05:00:00Z","v":25732340,"vw":17.037247},{"c":17.3,"h":17.43,"l":17,"n":86601,"o":17.14,"t":"2025-01-21T05:00:00Z","v":24923023,"vw":17.258852},{"c":16.44,"h":17.34,"l":16.37,"n":112128,"o":17.2,"t":"2025-01-22T05:00:00Z","v":29791136,"vw":16.643226},{"c":16.24,"h":16.6778,"l":16.22,"n":70228,"o":16.54,"t":"2025-01-23T05:00:00Z","v":18673818,"vw":16.345221},{"c":16.54,"h":16.6,"l":16.17,"n":59570,"o":16.19,"t":"2025-01-24T05:00:00Z","v":21090631,"vw":16.456066},{"c":16.29,"h":16.64,"l":15.96,"n":110681,"o":16.45,"t":"2025-01-27T05:00:00Z","v":32341569,"vw":16.227165},{"c":15.96,"h":16.3696,"l":15.78,"n":83905,"o":16.35,"t":"2025-01-28T05:00:00Z","v":26358047,"vw":15.957293},{"c":15.79,"h":16,"l":15.74,"n":89902,"o":15.94,"t":"2025-01-29T05:00:00Z","v":26935647,"vw":15.853635},{"c":15.69,"h":16.04,"l":15.52,"n":78670,"o":16,"t":"2025-01-30T05:00:00Z","v":22218459,"vw":15.665137},{"c":15.65,"h":15.74,"l":15.32,"n":86717,"o":15.74,"t":"2025-01-31T05:00:00Z","v":31605688,"vw":15.576203},{"c":15.16,"h":15.51,"l":15.12,"n":112874,"o":15.44,"t":"2025-02-03T05:00:00Z","v":39315250,"vw":15.216971},{"c":15.18,"h":15.355,"l":14.99,"n":68653,"o":15.09,"t":"2025-02-04T05:00:00Z","v":23571113,"vw":15.244857},{"c":15.74,"h":15.8,"l":15.19,"n":85983,"o":15.33,"t":"2025-02-05T05:00:00Z","v":27048964,"vw":15.644266},{"c":15.6,"h":15.99,"l":15.58,"n":81981,"o":15.82,"t":"2025-02-06T05:00:00Z","v":25609771,"vw":15.710528},{"c":15.32,"h":15.65,"l":15.31,"n":58714,"o":15.61,"t":"2025-02-07T05:00:00Z","v":19314820,"vw":15.413187},{"c":15.65,"h":15.65,"l":15.21,"n":59918,"o":15.35,"t":"2025-02-10T05:00:00Z","v":19028839,"vw":15.516464},{"c":15.78,"h":15.8,"l":15.4246,"n":53637,"o":15.54,"t":"2025-02-11T05:00:00Z","v":17313110,"vw":15.638277},{"c":16.03,"h":16.065,"l":15.445,"n":78693,"o":15.5,"t":"2025-02-12T05:00:00Z","v":24434051,"vw":15.88035},{"c":15.85,"h":16.21,"l":15.71,"n":78802,"o":16.05,"t":"2025-02-13T05:00:00Z","v":23319645,"vw":15.880918},{"c":15.29,"h":15.92,"l":15.25,"n":89836,"o":15.68,"t":"2025-02-14T05:00:00Z","v":28251846,"vw":15.42374},{"c":15.42,"h":15.425,"l":15.14,"n":69227,"o":15.32,"t":"2025-02-18T05:00:00Z","v":24722419,"vw":15.358178},{"c":15.66,"h":15.85,"l":15.42,"n":69889,"o":15.43,"t":"2025-02-19T05:00:00Z","v":24997201,"vw":15.710251},{"c":15.69,"h":15.82,"l":15.6011,"n":52040,"o":15.66,"t":"2025-02-20T05:00:00Z","v":13658601,"vw":15.678768},{"c":15.99,"h":15.99,"l":15.73,"n":59546,"o":15.77,"t":"2025-02-21T05:00:00Z","v":32065277,"vw":15.912027},{"c":16.01,"h":16.13,"l":15.81,"n":60285,"o":16.08,"t":"2025-02-24T05:00:00Z","v":18039221,"vw":16.002537},{"c":15.93,"h":16.12,"l":15.685,"n":67158,"o":16.05,"t":"2025-02-25T05:00:00Z","v":19819789,"vw":15.86654},{"c":16.04,"h":16.1669,"l":15.87,"n":55332,"o":16.02,"t":"2025-02-26T05:00:00Z","v":13068672,"vw":16.029546},{"c":15.88,"h":16.1,"l":15.88,"n":61227,"o":15.99,"t":"2025-02-27T05:00:00Z","v":14816114,"vw":15.968467},{"c":16.34,"h":16.47,"l":16.03,"n":73979,"o":16.1,"t":"2025-02-28T05:00:00Z","v":34403572,"vw":16.353365},{"c":16.43,"h":16.68,"l":16.26,"n":74329,"o":16.3,"t":"2025-03-03T05:00:00Z","v":23930071,"vw":16.468254},{"c":16.14,"h":16.47,"l":16.13,"n":67645,"o":16.42,"t":"2025-03-04T05:00:00Z","v":14521470,"vw":16.221227},{"c":16.39,"h":16.5,"l":16.06,"n":58022,"o":16.06,"t":"2025-03-05T05:00:00Z","v":16163539,"vw":16.321642},{"c":16.08,"h":16.26,"l":15.89,"n":57797,"o":16.21,"t":"2025-03-06T05:00:00Z","v":25888139,"vw":16.085236},{"c":15.97,"h":16.23,"l":15.935,"n":78123,"o":16.05,"t":"2025-03-07T05:00:00Z","v":22689079,"vw":16.041292},{"c":15.91,"h":16.08,"l":15.57,"n":81631,"o":16.02,"t":"2025-03-10T04:00:00Z","v":23838594,"vw":15.761852},{"c":16.19,"h":16.23,"l":15.845,"n":72160,"o":15.86,"t":"2025-03-11T04:00:00Z","v":19146919,"vw":16.098437},{"c":16.22,"h":16.41,"l":15.965,"n":60716,"o":16.13,"t":"2025-03-12T04:00:00Z","v":13041899,"vw":16.231779},{"c":16.4,"h":16.44,"l":16.12,"n":53367,"o":16.15,"t":"2025-03-13T04:00:00Z","v":10772004,"vw":16.33352},{"c":16.78,"h":16.84,"l":16.425,"n":60808,"o":16.5,"t":"2025-03-14T04:00:00Z","v":14154420,"vw":16.704842},{"c":17.11,"h":17.26,"l":16.74,"n":64788,"o":16.8,"t":"2025-03-17T04:00:00Z","v":16614848,"vw":17.121886},{"c":17.2,"h":17.22,"l":16.9455,"n":48309,"o":17,"t":"2025-03-18T04:00:00Z","v":14925384,"vw":17.133686},{"c":17.09,"h":17.14,"l":16.82,"n":57442,"o":17.01,"t":"2025-03-19T04:00:00Z","v":13016120,"vw":17.024315},{"c":17.2,"h":17.24,"l":16.955,"n":49448,"o":17.06,"t":"2025-03-20T04:00:00Z","v":13464856,"vw":17.149153},{"c":16.88,"h":17.24,"l":16.88,"n":65186,"o":17.04,"t":"2025-03-21T04:00:00Z","v":31888074,"vw":16.96422},{"c":17.12,"h":17.29,"l":16.89,"n":44704,"o":16.92,"t":"2025-03-24T04:00:00Z","v":11186723,"vw":17.171514},{"c":17.06,"h":17.18,"l":16.915,"n":45007,"o":17.12,"t":"2025-03-25T04:00:00Z","v":13877940,"vw":17.023932},{"c":17.24,"h":17.375,"l":17,"n":54575,"o":17.03,"t":"2025-03-26T04:00:00Z","v":12443930,"vw":17.230435},{"c":17.15,"h":17.255,"l":17.08,"n":48248,"o":17.19,"t":"2025-03-27T04:00:00Z","v":11953527,"vw":17.167311},{"c":17,"h":17.2,"l":16.94,"n":73743,"o":17.15,"t":"2025-03-28T04:00:00Z","v":15065147,"vw":17.02897},{"c":17.18,"h":17.24,"l":16.911,"n":65512,"o":16.97,"t":"2025-03-31T04:00:00Z","v":17925913,"vw":17.115177},{"c":17.27,"h":17.33,"l":17,"n":46747,"o":17.14,"t":"2025-04-01T04:00:00Z","v":12157329,"vw":17.226136},{"c":17.43,"h":17.53,"l":17.12,"n":78858,"o":17.13,"t":"2025-04-02T04:00:00Z","v":28638590,"vw":17.366416},{"c":17.25,"h":17.5063,"l":17.18,"n":100821,"o":17.4,"t":"2025-04-03T04:00:00Z","v":25301088,"vw":17.354975},{"c":16.44,"h":17.295,"l":16.27,"n":116939,"o":17.26,"t":"2025-04-04T04:00:00Z","v":29608578,"vw":16.505603},{"c":16.08,"h":16.52,"l":15.59,"n":105969,"o":16.06,"t":"2025-04-07T04:00:00Z","v":22756298,"vw":16.020753},{"c":15.94,"h":16.715,"l":15.74,"n":92081,"o":16.35,"t":"2025-04-08T04:00:00Z","v":21761101,"vw":16.22757},{"c":16.81,"h":16.8875,"l":15.47,"n":140957,"o":15.61,"t":"2025-04-09T04:00:00Z","v":29632782,"vw":16.324115},{"c":16.47,"h":16.8,"l":16.085,"n":117324,"o":16.62,"t":"2025-04-10T04:00:00Z","v":27652590,"vw":16.441502},{"c":16.92,"h":17.07,"l":16.3,"n":63369,"o":16.55,"t":"2025-04-11T04:00:00Z","v":13592188,"vw":16.816718},{"c":17.06,"h":17.23,"l":16.93,"n":55694,"o":17.09,"t":"2025-04-14T04:00:00Z","v":13498626,"vw":17.093352},{"c":17.16,"h":17.27,"l":17.07,"n":41241,"o":17.12,"t":"2025-04-15T04:00:00Z","v":11015611,"vw":17.184036},{"c":17.18,"h":17.46,"l":17.11,"n":78756,"o":17.13,"t":"2025-04-16T04:00:00Z","v":19205489,"vw":17.282906},{"c":17.23,"h":17.485,"l":17.22,"n":59950,"o":17.29,"t":"2025-04-17T04:00:00Z","v":15359718,"vw":17.328218},{"c":16.84,"h":17.16,"l":16.7,"n":57220,"o":17.13,"t":"2025-04-21T04:00:00Z","v":16057564,"vw":16.846542},{"c":17.44,"h":17.48,"l":17.025,"n":61115,"o":17.09,"t":"2025-04-22T04:00:00Z","v":15326058,"vw":17.347696},{"c":17.54,"h":17.62,"l":17.3,"n":63591,"o":17.405,"t":"2025-04-23T04:00:00Z","v":16081387,"vw":17.489675},{"c":17.39,"h":17.78,"l":17.105,"n":84109,"o":17.71,"t":"2025-04-24T04:00:00Z","v":15162548,"vw":17.408775},{"c":17.14,"h":17.43,"l":17.1,"n":56757,"o":17.37,"t":"2025-04-25T04:00:00Z","v":10347814,"vw":17.189794},{"c":17.28,"h":17.305,"l":16.99,"n":44940,"o":17.17,"t":"2025-04-28T04:00:00Z","v":10084744,"vw":17.214541},{"c":17.35,"h":17.45,"l":17.2,"n":40660,"o":17.2,"t":"2025-04-29T04:00:00Z","v":9828264,"vw":17.353949},{"c":16.52,"h":17.339,"l":16.32,"n":92003,"o":17.24,"t":"2025-04-30T04:00:00Z","v":23867395,"vw":16.623718},{"c":16.67,"h":16.925,"l":16.5856,"n":73404,"o":16.68,"t":"2025-05-01T04:00:00Z","v":22419545,"vw":16.70933},{"c":16.93,"h":17.05,"l":16.68,"n":58351,"o":16.69,"t":"2025-05-02T04:00:00Z","v":12963680,"vw":16.930672},{"c":16.92,"h":17.105,"l":16.835,"n":41717,"o":16.9,"t":"2025-05-05T04:00:00Z","v":8643187,"vw":16.947903},{"c":17.04,"h":17.17,"l":16.77,"n":42827,"o":16.83,"t":"2025-05-06T04:00:00Z","v":15665047,"vw":17.049111},{"c":17.2,"h":17.3,"l":16.98,"n":40771,"o":16.99,"t":"2025-05-07T04:00:00Z","v":10845100,"vw":17.17703},{"c":17.18,"h":17.47,"l":17.17,"n":41295,"o":17.21,"t":"2025-05-08T04:00:00Z","v":8685769,"vw":17.261337},{"c":17.13,"h":17.38,"l":17.08,"n":50702,"o":17.21,"t":"2025-05-09T04:00:00Z","v":17180228,"vw":17.171329},{"c":17.22,"h":17.35,"l":17.04,"n":49414,"o":17.31,"t":"2025-05-12T04:00:00Z","v":11605077,"vw":17.17747},{"c":16.96,"h":17.28,"l":16.94,"n":48898,"o":17.22,"t":"2025-05-13T04:00:00Z","v":12050350,"vw":17.042166},{"c":17.03,"h":17.09,"l":16.7,"n":58436,"o":16.97,"t":"2025-05-14T04:00:00Z","v":13340743,"vw":16.927693},{"c":17.34,"h":17.42,"l":17.04,"n":46874,"o":17.05,"t":"2025-05-15T04:00:00Z","v":9169665,"vw":17.273669},{"c":17.87,"h":17.95,"l":17.42,"n":72053,"o":17.45,"t":"2025-05-16T04:00:00Z","v":15628109,"vw":17.820867},{"c":17.74,"h":17.795,"l":17.64,"n":40256,"o":17.73,"t":"2025-05-19T04:00:00Z","v":9053459,"vw":17.730534},{"c":17.74,"h":17.855,"l":17.69,"n":39946,"o":17.71,"t":"2025-05-20T04:00:00Z","v":10313359,"vw":17.77189},{"c":17.4,"h":17.79,"l":17.38,"n":45713,"o":17.735,"t":"2025-05-21T04:00:00Z","v":11431634,"vw":17.524464},{"c":17.02,"h":17.27,"l":17.01,"n":54245,"o":17.165,"t":"2025-05-22T04:00:00Z","v":16313208,"vw":17.11682},{"c":17.05,"h":17.14,"l":16.885,"n":47971,"o":17.13,"t":"2025-05-23T04:00:00Z","v":14757619,"vw":17.012772},{"c":17.05,"h":17.28,"l":16.97,"n":54662,"o":17.25,"t":"2025-05-27T04:00:00Z","v":17583932,"vw":17.069378},{"c":16.9,"h":17.175,"l":16.85,"n":43609,"o":17.16,"t":"2025-05-28T04:00:00Z","v":11123291,"vw":16.940557},{"c":17.07,"h":17.095,"l":16.75,"n":39739,"o":16.89,"t":"2025-05-29T04:00:00Z","v":8968718,"vw":17.031678},{"c":16.88,"h":17.065,"l":16.785,"n":52725,"o":16.99,"t":"2025-05-30T04:00:00Z","v":23651488,"vw":16.880978},{"c":16.65,"h":16.8,"l":16.335,"n":63037,"o":16.75,"t":"2025-06-02T04:00:00Z","v":15855666,"vw":16.571972},{"c":16.54,"h":16.75,"l":16.505,"n":63570,"o":16.73,"t":"2025-06-03T04:00:00Z","v":27352162,"vw":16.602158},{"c":16.06,"h":16.57,"l":16.03,"n":89967,"o":16.5,"t":"2025-06-04T04:00:00Z","v":31867891,"vw":16.222938},{"c":15.93,"h":16.05,"l":15.73,"n":88974,"o":16,"t":"2025-06-05T04:00:00Z","v":28392474,"vw":15.908351},{"c":15.64,"h":16.03,"l":15.52,"n":102886,"o":16.03,"t":"2025-06-06T04:00:00Z","v":47957519,"vw":15.665533},{"c":14.58,"h":15.6473,"l":14.56,"n":162746,"o":15.6,"t":"2025-06-09T04:00:00Z","v":60997406,"vw":14.862972},{"c":14.79,"h":14.8598,"l":14.37,"n":108042,"o":14.65,"t":"2025-06-10T04:00:00Z","v":43588068,"vw":14.696117},{"c":14.39,"h":14.82,"l":14.01,"n":142005,"o":14.78,"t":"2025-06-11T04:00:00Z","v":48608187,"vw":14.335544},{"c":14.3,"h":14.5298,"l":14.17,"n":80796,"o":14.3,"t":"2025-06-12T04:00:00Z","v":31104902,"vw":14.283615},{"c":13.64,"h":14.2285,"l":13.515,"n":123052,"o":14.15,"t":"2025-06-13T04:00:00Z","v":51008250,"vw":13.738732},{"c":13.6,"h":13.89,"l":13.49,"n":100230,"o":13.7,"t":"2025-06-16T04:00:00Z","v":35376684,"vw":13.630116},{"c":13.55,"h":13.625,"l":13.34,"n":83611,"o":13.59,"t":"2025-06-17T04:00:00Z","v":28335276,"vw":13.52639},{"c":14.07,"h":14.15,"l":13.515,"n":104938,"o":13.59,"t":"2025-06-18T04:00:00Z","v":49723379,"vw":13.900709},{"c":13.87,"h":14.335,"l":13.78,"n":94643,"o":14.24,"t":"2025-06-20T04:00:00Z","v":42954618,"vw":13.980413},{"c":13.81,"h":13.93,"l":13.6,"n":65345,"o":13.81,"t":"2025-06-23T04:00:00Z","v":25462703,"vw":13.744991},{"c":14.16,"h":14.225,"l":13.86,"n":65875,"o":13.86,"t":"2025-06-24T04:00:00Z","v":24008257,"vw":14.103677},{"c":13.79,"h":14.17,"l":13.77,"n":67264,"o":14.105,"t":"2025-06-25T04:00:00Z","v":32923369,"vw":13.895116},{"c":14.08,"h":14.17,"l":13.74,"n":67907,"o":13.83,"t":"2025-06-26T04:00:00Z","v":42437034,"vw":13.961219},{"c":13.99,"h":14.18,"l":13.93,"n":71444,"o":14.08,"t":"2025-06-27T04:00:00Z","v":31195622,"vw":14.038759},{"c":13.94,"h":14.07,"l":13.84,"n":76348,"o":13.96,"t":"2025-06-30T04:00:00Z","v":31908371,"vw":13.944849},{"c":14.13,"h":14.26,"l":13.8,"n":83031,"o":13.91,"t":"2025-07-01T04:00:00Z","v":32516605,"vw":14.095957},{"c":13.99,"h":14.15,"l":13.9,"n":63249,"o":14.13,"t":"2025-07-02T04:00:00Z","v":22591952,"vw":13.975351},{"c":13.91,"h":14.05,"l":13.78,"n":40002,"o":14.01,"t":"2025-07-03T04:00:00Z","v":15953592,"vw":13.883798},{"c":13.64,"h":13.88,"l":13.555,"n":60353,"o":13.83,"t":"2025-07-07T04:00:00Z","v":20212458,"vw":13.675179},{"c":13.67,"h":13.72,"l":13.42,"n":74823,"o":13.51,"t":"2025-07-08T04:00:00Z","v":25291167,"vw":13.621061},{"c":13.52,"h":13.69,"l":13.385,"n":69510,"o":13.68,"t":"2025-07-09T04:00:00Z","v":28105373,"vw":13.493111},{"c":13.54,"h":13.59,"l":13.35,"n":60384,"o":13.42,"t":"2025-07-10T04:00:00Z","v":21717796,"vw":13.502834},{"c":13.42,"h":13.6,"l":13.335,"n":56983,"o":13.44,"t":"2025-07-11T04:00:00Z","v":18770613,"vw":13.459767},{"c":13.39,"h":13.54,"l":13.2,"n":56149,"o":13.36,"t":"2025-07-14T04:00:00Z","v":30016376,"vw":13.352772},{"c":13,"h":13.477,"l":12.97,"n":75004,"o":13.47,"t":"2025-07-15T04:00:00Z","v":28417062,"vw":13.10892},{"c":13.16,"h":13.28,"l":13,"n":66331,"o":13.01,"t":"2025-07-16T04:00:00Z","v":22289661,"vw":13.15864},{"c":13.26,"h":13.3057,"l":13.09,"n":52701,"o":13.14,"t":"2025-07-17T04:00:00Z","v":18497102,"vw":13.228273},{"c":13.45,"h":13.57,"l":13.295,"n":60301,"o":13.295,"t":"2025-07-18T04:00:00Z","v":24510668,"vw":13.448913},{"c":13.38,"h":13.53,"l":13.37,"n":46165,"o":13.48,"t":"2025-07-21T04:00:00Z","v":15416426,"vw":13.42169},{"c":13.66,"h":13.7,"l":13.475,"n":51118,"o":13.5,"t":"2025-07-22T04:00:00Z","v":17082166,"vw":13.638098},{"c":13.73,"h":13.8,"l":13.6,"n":57349,"o":13.71,"t":"2025-07-23T04:00:00Z","v":26664270,"vw":13.706336},{"c":13.85,"h":13.98,"l":13.72,"n":65897,"o":13.78,"t":"2025-07-24T04:00:00Z","v":25063253,"vw":13.862465},{"c":14.08,"h":14.265,"l":13.86,"n":72007,"o":13.91,"t":"2025-07-25T04:00:00Z","v":30892649,"vw":14.100365},{"c":13.98,"h":14.08,"l":13.8545,"n":51853,"o":14,"t":"2025-07-28T04:00:00Z","v":17727226,"vw":13.985005},{"c":13.99,"h":14.0352,"l":13.88,"n":47848,"o":14,"t":"2025-07-29T04:00:00Z","v":22409011,"vw":13.974415},{"c":14.02,"h":14.2,"l":13.94,"n":73017,"o":14,"t":"2025-07-30T04:00:00Z","v":27474222,"vw":14.068672},{"c":14.02,"h":14.075,"l":13.315,"n":104485,"o":13.88,"t":"2025-07-31T04:00:00Z","v":37497647,"vw":13.844829},{"c":14.12,"h":14.255,"l":13.79,"n":70432,"o":14,"t":"2025-08-01T04:00:00Z","v":27508011,"vw":14.036436},{"c":15.04,"h":15.16,"l":14.14,"n":110890,"o":14.15,"t":"2025-08-04T04:00:00Z","v":52268212,"vw":14.835782},{"c":15.17,"h":15.32,"l":14.92,"n":103039,"o":15.04,"t":"2025-08-05T04:00:00Z","v":46174447,"vw":15.162885},{"c":15.13,"h":15.32,"l":15.1,"n":61745,"o":15.2,"t":"2025-08-06T04:00:00Z","v":26739347,"vw":15.186749},{"c":15.05,"h":15.21,"l":14.92,"n":62989,"o":15.16,"t":"2025-08-07T04:00:00Z","v":20545948,"vw":15.066644},{"c":15,"h":15.105,"l":14.77,"n":62449,"o":15.04,"t":"2025-08-08T04:00:00Z","v":23293298,"vw":14.940967},{"c":15.11,"h":15.29,"l":14.95,"n":64821,"o":14.95,"t":"2025-08-11T04:00:00Z","v":21768044,"vw":15.152813},{"c":15.46,"h":15.495,"l":15.155,"n":62179,"o":15.24,"t":"2025-08-12T04:00:00Z","v":26126487,"vw":15.401997},{"c":15.25,"h":15.51,"l":15.15,"n":56005,"o":15.48,"t":"2025-08-13T04:00:00Z","v":18828786,"vw":15.269906},{"c":15.31,"h":15.44,"l":15.0625,"n":53357,"o":15.13,"t":"2025-08-14T04:00:00Z","v":17524954,"vw":15.341133},{"c":15.02,"h":15.39,"l":15,"n":65204,"o":15.37,"t":"2025-08-15T04:00:00Z","v":29243888,"vw":15.126099},{"c":15.1,"h":15.188,"l":14.98,"n":55920,"o":15.1,"t":"2025-08-18T04:00:00Z","v":27823590,"vw":15.096616},{"c":15.6,"h":15.62,"l":15.08,"n":76281,"o":15.1,"t":"2025-08-19T04:00:00Z","v":33726871,"vw":15.440892},{"c":15.36,"h":15.765,"l":15.36,"n":61497,"o":15.63,"t":"2025-08-20T04:00:00Z","v":24841593,"vw":15.466997},{"c":14.67,"h":15.43,"l":14.295,"n":98970,"o":15.35,"t":"2025-08-21T04:00:00Z","v":36918367,"vw":14.803874},{"c":15.19,"h":15.24,"l":14.73,"n":78284,"o":14.81,"t":"2025-08-22T04:00:00Z","v":27073204,"vw":15.044631},{"c":14.91,"h":15.14,"l":14.86,"n":49205,"o":15.12,"t":"2025-08-25T04:00:00Z","v":16122488,"vw":14.96179},{"c":15.05,"h":15.15,"l":14.89,"n":50016,"o":14.89,"t":"2025-08-26T04:00:00Z","v":22676767,"vw":15.052547},{"c":15.08,"h":15.18,"l":15.0245,"n":49335,"o":15.09,"t":"2025-08-27T04:00:00Z","v":14623187,"vw":15.083199},{"c":14.99,"h":15.11,"l":14.92,"n":46241,"o":15.1,"t":"2025-08-28T04:00:00Z","v":16228653,"vw":14.996502},{"c":15.28,"h":15.585,"l":15,"n":67077,"o":15,"t":"2025-08-29T04:00:00Z","v":19332379,"vw":15.375261},{"c":15.32,"h":15.53,"l":15.1,"n":64169,"o":15.13,"t":"2025-09-02T04:00:00Z","v":15222922,"vw":15.317207},{"c":15.35,"h":15.399,"l":15.125,"n":47571,"o":15.25,"t":"2025-09-03T04:00:00Z","v":11555277,"vw":15.285186},{"c":15.23,"h":15.49,"l":14.97,"n":75392,"o":15.47,"t":"2025-09-04T04:00:00Z","v":17620511,"vw":15.212126},{"c":15.09,"h":15.305,"l":15.02,"n":65066,"o":15.29,"t":"2025-09-05T04:00:00Z","v":20071732,"vw":15.112864},{"c":14.56,"h":15.06,"l":14.45,"n":93190,"o":15.04,"t":"2025-09-08T04:00:00Z","v":31415903,"vw":14.619285},{"c":14.97,"h":15.07,"l":14.46,"n":86603,"o":14.56,"t":"2025-09-09T04:00:00Z","v":31274430,"vw":14.919809},{"c":15.26,"h":16.09,"l":14.755,"n":192868,"o":14.87,"t":"2025-09-10T04:00:00Z","v":67286476,"vw":15.286132},{"c":15.73,"h":15.78,"l":15.06,"n":116080,"o":15.3,"t":"2025-09-11T04:00:00Z","v":48233447,"vw":15.506159},{"c":15.45,"h":15.86,"l":15.37,"n":88574,"o":15.75,"t":"2025-09-12T04:00:00Z","v":26879441,"vw":15.584442},{"c":15.34,"h":15.73,"l":15.07,"n":86672,"o":15.5,"t":"2025-09-15T04:00:00Z","v":28078333,"vw":15.3352},{"c":14.95,"h":15.4,"l":14.86,"n":64989,"o":15.37,"t":"2025-09-16T04:00:00Z","v":17502486,"vw":15.033063},{"c":15.09,"h":15.275,"l":15.02,"n":78715,"o":15.13,"t":"2025-09-17T04:00:00Z","v":22404209,"vw":15.140119},{"c":14.9,"h":15.21,"l":14.86,"n":66340,"o":15.21,"t":"2025-09-18T04:00:00Z","v":18194678,"vw":14.971758},{"c":14.91,"h":15,"l":14.56,"n":70384,"o":14.97,"t":"2025-09-19T04:00:00Z","v":35148628,"vw":14.851942},{"c":14.67,"h":14.91,"l":14.335,"n":74684,"o":14.81,"t":"2025-09-22T04:00:00Z","v":22823776,"vw":14.605813},{"c":14.73,"h":15.04,"l":14.72,"n":56655,"o":14.77,"t":"2025-09-23T04:00:00Z","v":15650505,"vw":14.801101},{"c":14.66,"h":14.8267,"l":14.6,"n":59254,"o":14.76,"t":"2025-09-24T04:00:00Z","v":14456245,"vw":14.67922},{"c":14.44,"h":14.8,"l":14.395,"n":58856,"o":14.68,"t":"2025-09-25T04:00:00Z","v":16313942,"vw":14.503531},{"c":14.97,"h":14.99,"l":14.45,"n":88546,"o":14.5,"t":"2025-09-26T04:00:00Z","v":23714269,"vw":14.790533},{"c":15.06,"h":15.14,"l":14.8038,"n":77976,"o":14.99,"t":"2025-09-29T04:00:00Z","v":29169136,"vw":15.03911},{"c":15.08,"h":15.36,"l":14.87,"n":62987,"o":15,"t":"2025-09-30T04:00:00Z","v":19976094,"vw":15.058838},{"c":15.66,"h":15.68,"l":15.13,"n":87143,"o":15.16,"t":"2025-10-01T04:00:00Z","v":27283321,"vw":15.531485},{"c":15.63,"h":15.68,"l":15.385,"n":84264,"o":15.52,"t":"2025-10-02T04:00:00Z","v":23665693,"vw":15.557627},{"c":15.9,"h":15.97,"l":15.62,"n":71984,"o":15.72,"t":"2025-10-03T04:00:00Z","v":25983943,"vw":15.884915},{"c":16.04,"h":16.17,"l":15.86,"n":87565,"o":15.9,"t":"2025-10-06T04:00:00Z","v":29367567,"vw":16.069141},{"c":16.2,"h":16.46,"l":16.03,"n":115783,"o":16.12,"t":"2025-10-07T04:00:00Z","v":34725282,"vw":16.26239},{"c":16.72,"h":16.74,"l":16.115,"n":110609,"o":16.13,"t":"2025-10-08T04:00:00Z","v":38391641,"vw":16.502721},{"c":16.24,"h":16.8469,"l":16.23,"n":89766,"o":16.8,"t":"2025-10-09T04:00:00Z","v":31630475,"vw":16.458158},{"c":15.86,"h":16.35,"l":15.85,"n":74114,"o":16.32,"t":"2025-10-10T04:00:00Z","v":19749682,"vw":15.99771},{"c":15.97,"h":16.12,"l":15.88,"n":43918,"o":15.92,"t":"2025-10-13T04:00:00Z","v":15378960,"vw":16.002886},{"c":16.4,"h":16.665,"l":15.95,"n":97374,"o":16,"t":"2025-10-14T04:00:00Z","v":24580007,"vw":16.389547},{"c":16.68,"h":16.69,"l":16.43,"n":62505,"o":16.43,"t":"2025-10-15T04:00:00Z","v":18077277,"vw":16.575575},{"c":16.5,"h":16.905,"l":16.42,"n":63193,"o":16.78,"t":"2025-10-16T04:00:00Z","v":15121205,"vw":16.61561},{"c":16.42,"h":16.6191,"l":16.37,"n":47332,"o":16.51,"t":"2025-10-17T04:00:00Z","v":12160235,"vw":16.452642},{"c":16.68,"h":16.81,"l":16.5283,"n":56324,"o":16.62,"t":"2025-10-20T04:00:00Z","v":13608357,"vw":16.694184},{"c":16.75,"h":17.07,"l":16.71,"n":73544,"o":16.73,"t":"2025-10-21T04:00:00Z","v":21190146,"vw":16.842829},{"c":16.58,"h":16.84,"l":16.57,"n":73227,"o":16.75,"t":"2025-10-22T04:00:00Z","v":23754445,"vw":16.666123},{"c":16.3,"h":17.05,"l":16.185,"n":90105,"o":16.78,"t":"2025-10-23T04:00:00Z","v":21603025,"vw":16.387637},{"c":16.4,"h":16.43,"l":16.12,"n":60410,"o":16.38,"t":"2025-10-24T04:00:00Z","v":15349856,"vw":16.333682},{"c":16.43,"h":16.48,"l":16.2,"n":60899,"o":16.415,"t":"2025-10-27T04:00:00Z","v":19444149,"vw":16.36215},{"c":16.12,"h":16.52,"l":16.07,"n":52941,"o":16.5,"t":"2025-10-28T04:00:00Z","v":18991753,"vw":16.150278},{"c":15.76,"h":16.195,"l":15.715,"n":62527,"o":16.08,"t":"2025-10-29T04:00:00Z","v":17256852,"vw":15.918557},{"c":15.9,"h":15.975,"l":15.66,"n":61991,"o":15.69,"t":"2025-10-30T04:00:00Z","v":19970927,"vw":15.843657},{"c":15.96,"h":16.01,"l":15.655,"n":59027,"o":15.8,"t":"2025-10-31T04:00:00Z","v":16019837,"vw":15.848502},{"c":15.91,"h":15.93,"l":15.53,"n":64244,"o":15.9,"t":"2025-11-03T05:00:00Z","v":29262357,"vw":15.798931},{"c":16.16,"h":16.22,"l":15.7,"n":85612,"o":15.8,"t":"2025-11-04T05:00:00Z","v":25876457,"vw":16.076455},{"c":16.27,"h":16.48,"l":16.145,"n":79402,"o":16.2,"t":"2025-11-05T05:00:00Z","v":33849735,"vw":16.352472},{"c":16.33,"h":16.6,"l":16.22,"n":67245,"o":16.45,"t":"2025-11-06T05:00:00Z","v":22593951,"vw":16.366852},{"c":16.51,"h":16.52,"l":16.135,"n":65618,"o":16.35,"t":"2025-11-07T05:00:00Z","v":24987463,"vw":16.32216},{"c":16.56,"h":16.74,"l":16.38,"n":62430,"o":16.51,"t":"2025-11-10T05:00:00Z","v":20440135,"vw":16.550123},{"c":16.59,"h":16.715,"l":16.5,"n":58156,"o":16.6,"t":"2025-11-11T05:00:00Z","v":21152960,"vw":16.608413},{"c":16.81,"h":16.85,"l":16.57,"n":56696,"o":16.57,"t":"2025-11-12T05:00:00Z","v":17015216,"vw":16.73336},{"c":16.65,"h":16.8351,"l":16.635,"n":59557,"o":16.68,"t":"2025-11-13T05:00:00Z","v":20412634,"vw":16.719012},{"c":16.49,"h":16.6658,"l":16.4,"n":64878,"o":16.63,"t":"2025-11-14T05:00:00Z","v":21185659,"vw":16.513207},{"c":16.33,"h":16.65,"l":16.18,"n":70307,"o":16.44,"t":"2025-11-17T05:00:00Z","v":21384843,"vw":16.430834},{"c":16.15,"h":16.54,"l":16.145,"n":84106,"o":16.35,"t":"2025-11-18T05:00:00Z","v":28913627,"vw":16.317155},{"c":15.72,"h":16.33,"l":15.59,"n":131270,"o":16.21,"t":"2025-11-19T05:00:00Z","v":52115223,"vw":15.838586},{"c":15.84,"h":16.075,"l":15.77,"n":123277,"o":15.89,"t":"2025-11-20T05:00:00Z","v":38325564,"vw":15.901757},{"c":15.67,"h":15.99,"l":15.605,"n":118251,"o":15.98,"t":"2025-11-21T05:00:00Z","v":44108908,"vw":15.733797},{"c":15.95,"h":16.02,"l":15.62,"n":87099,"o":15.73,"t":"2025-11-24T05:00:00Z","v":41808661,"vw":15.817419},{"c":15.73,"h":16.055,"l":15.7,"n":68719,"o":15.95,"t":"2025-11-25T05:00:00Z","v":29890691,"vw":15.814817},{"c":16.01,"h":16.095,"l":15.77,"n":72021,"o":15.89,"t":"2025-11-26T05:00:00Z","v":24983254,"vw":15.921732},{"c":16.12,"h":16.2,"l":15.965,"n":25804,"o":16.1,"t":"2025-11-28T05:00:00Z","v":6710691,"vw":16.130943},{"c":15.84,"h":16.035,"l":15.75,"n":56815,"o":16.02,"t":"2025-12-01T05:00:00Z","v":18811929,"vw":15.863457},{"c":15.32,"h":15.98,"l":15.3,"n":73350,"o":15.91,"t":"2025-12-02T05:00:00Z","v":25697297,"vw":15.479816},{"c":15.23,"h":15.48,"l":15.06,"n":91421,"o":15.37,"t":"2025-12-03T05:00:00Z","v":32248710,"vw":15.196162},{"c":15.33,"h":15.425,"l":15.13,"n":56494,"o":15.18,"t":"2025-12-04T05:00:00Z","v":16009993,"vw":15.337481},{"c":15.16,"h":15.375,"l":15.155,"n":59258,"o":15.31,"t":"2025-12-05T05:00:00Z","v":18867399,"vw":15.214518},{"c":14.94,"h":15.18,"l":14.93,"n":65314,"o":15.18,"t":"2025-12-08T05:00:00Z","v":20663198,"vw":15.031645},{"c":14.99,"h":15.12,"l":14.905,"n":55681,"o":15,"t":"2025-12-09T05:00:00Z","v":19074586,"vw":15.008772},{"c":15.08,"h":15.16,"l":14.8345,"n":65237,"o":14.99,"t":"2025-12-10T05:00:00Z","v":24208225,"vw":14.999328},{"c":14.83,"h":15.2,"l":14.745,"n":72267,"o":15.1,"t":"2025-12-11T05:00:00Z","v":23973547,"vw":14.884455},{"c":15.16,"h":15.32,"l":14.95,"n":87733,"o":14.99,"t":"2025-12-12T05:00:00Z","v":23226537,"vw":15.208688},{"c":15.36,"h":15.42,"l":15.12,"n":61405,"o":15.2,"t":"2025-12-15T05:00:00Z","v":25631043,"vw":15.28088},{"c":15.27,"h":15.39,"l":15.21,"n":64852,"o":15.32,"t":"2025-12-16T05:00:00Z","v":27436666,"vw":15.283813},{"c":15.68,"h":15.81,"l":15.27,"n":82710,"o":15.27,"t":"2025-12-17T05:00:00Z","v":23197822,"vw":15.664047},{"c":15.82,"h":15.855,"l":15.65,"n":50359,"o":15.7,"t":"2025-12-18T05:00:00Z","v":23717939,"vw":15.782238},{"c":15.73,"h":15.9856,"l":15.72,"n":51197,"o":15.83,"t":"2025-12-19T05:00:00Z","v":30608914,"vw":15.807412},{"c":15.98,"h":15.995,"l":15.52,"n":60750,"o":15.65,"t":"2025-12-22T05:00:00Z","v":16888715,"vw":15.840236},{"c":15.86,"h":15.97,"l":15.78,"n":46490,"o":15.97,"t":"2025-12-23T05:00:00Z","v":16615043,"vw":15.860297},{"c":15.82,"h":15.91,"l":15.78,"n":20809,"o":15.9,"t":"2025-12-24T05:00:00Z","v":8307449,"vw":15.817224},{"c":15.77,"h":15.85,"l":15.71,"n":27827,"o":15.84,"t":"2025-12-26T05:00:00Z","v":8385736,"vw":15.760471},{"c":15.99,"h":16.07,"l":15.77,"n":41776,"o":15.81,"t":"2025-12-29T05:00:00Z","v":9680510,"vw":15.984605},{"c":16.08,"h":16.14,"l":15.97,"n":45826,"o":16.03,"t":"2025-12-30T05:00:00Z","v":8731885,"vw":16.067407},{"c":16.07,"h":16.145,"l":16.02,"n":34610,"o":16.05,"t":"2025-12-31T05:00:00Z","v":8677992,"vw":16.09648},{"c":16.27,"h":16.38,"l":15.895,"n":55046,"o":16.19,"t":"2026-01-02T05:00:00Z","v":16113330,"vw":16.252168},{"c":16.13,"h":16.27,"l":15.735,"n":64177,"o":16.23,"t":"2026-01-05T05:00:00Z","v":23062105,"vw":15.980593},{"c":16.15,"h":16.15,"l":15.865,"n":62088,"o":16.1,"t":"2026-01-06T05:00:00Z","v":20980239,"vw":16.017973},{"c":15.51,"h":16.27,"l":15.4327,"n":78697,"o":16.2,"t":"2026-01-07T05:00:00Z","v":25686482,"vw":15.6869},{"c":15.72,"h":15.74,"l":15.455,"n":79358,"o":15.515,"t":"2026-01-08T05:00:00Z","v":24692677,"vw":15.605095},{"c":15.85,"h":16.02,"l":15.715,"n":49416,"o":15.78,"t":"2026-01-09T05:00:00Z","v":10633769,"vw":15.919924},{"c":15.7,"h":15.875,"l":15.63,"n":47815,"o":15.78,"t":"2026-01-12T05:00:00Z","v":13628194,"vw":15.704394},{"c":15.73,"h":15.79,"l":15.4,"n":70860,"o":15.75,"t":"2026-01-13T05:00:00Z","v":26858045,"vw":15.56651},{"c":15.71,"h":15.966,"l":15.67,"n":69736,"o":15.67,"t":"2026-01-14T05:00:00Z","v":17818195,"vw":15.789104},{"c":15.78,"h":15.97,"l":15.65,"n":74509,"o":15.9,"t":"2026-01-15T05:00:00Z","v":24230598,"vw":15.773334},{"c":15.61,"h":15.78,"l":15.48,"n":60884,"o":15.75,"t":"2026-01-16T05:00:00Z","v":15374811,"vw":15.646603},{"c":15.25,"h":15.745,"l":15.24,"n":94445,"o":15.69,"t":"2026-01-20T05:00:00Z","v":27144249,"vw":15.417453},{"c":15.17,"h":15.55,"l":15.05,"n":89520,"o":15.55,"t":"2026-01-21T05:00:00Z","v":25331270,"vw":15.202824},{"c":15.1,"h":15.38,"l":15,"n":102139,"o":15.24,"t":"2026-01-22T05:00:00Z","v":35525694,"vw":15.210363},{"c":14.95,"h":15.155,"l":14.77,"n":88947,"o":15.14,"t":"2026-01-23T05:00:00Z","v":30236991,"vw":14.920441},{"c":15.19,"h":15.28,"l":14.93,"n":60288,"o":14.98,"t":"2026-01-26T05:00:00Z","v":18885587,"vw":15.19388},{"c":15.17,"h":15.31,"l":15.06,"n":63085,"o":15.14,"t":"2026-01-27T05:00:00Z","v":18947852,"vw":15.160318},{"c":14.93,"h":15.2,"l":14.87,"n":69184,"o":15.15,"t":"2026-01-28T05:00:00Z","v":18603634,"vw":14.963895},{"c":15.16,"h":15.17,"l":14.895,"n":80457,"o":15.01,"t":"2026-01-29T05:00:00Z","v":29697716,"vw":15.07716},{"c":15.42,"h":15.42,"l":15.09,"n":82339,"o":15.22,"t":"2026-01-30T05:00:00Z","v":26571061,"vw":15.277089},{"c":15.08,"h":15.43,"l":15.07,"n":66576,"o":15.43,"t":"2026-02-02T05:00:00Z","v":24311024,"vw":15.207709},{"c":15.34,"h":15.41,"l":15.03,"n":77453,"o":15.04,"t":"2026-02-03T05:00:00Z","v":22016972,"vw":15.308263},{"c":16.23,"h":16.24,"l":15.46,"n":106610,"o":15.47,"t":"2026-02-04T05:00:00Z","v":34107254,"vw":16.046411},{"c":16.28,"h":16.32,"l":16.01,"n":82544,"o":16.3,"t":"2026-02-05T05:00:00Z","v":18050831,"vw":16.198971},{"c":16.4,"h":16.48,"l":16.08,"n":62014,"o":16.44,"t":"2026-02-06T05:00:00Z","v":15432944,"vw":16.303188},{"c":16.35,"h":16.37,"l":16.07,"n":62461,"o":16.29,"t":"2026-02-09T05:00:00Z","v":13487783,"vw":16.265515},{"c":16.75,"h":16.79,"l":16.3,"n":63953,"o":16.42,"t":"2026-02-10T05:00:00Z","v":16598391,"vw":16.662463},{"c":17.1,"h":17.15,"l":16.675,"n":92242,"o":16.8,"t":"2026-02-11T05:00:00Z","v":23676244,"vw":17.028973},{"c":17.56,"h":17.89,"l":17.095,"n":178787,"o":17.24,"t":"2026-02-12T05:00:00Z","v":42926289,"vw":17.588525},{"c":18.16,"h":18.2,"l":17.685,"n":121975,"o":17.85,"t":"2026-02-13T05:00:00Z","v":30417173,"vw":18.056947},{"c":18.02,"h":18.38,"l":17.91,"n":80312,"o":18.3,"t":"2026-02-17T05:00:00Z","v":25974749,"vw":18.051784},{"c":17.88,"h":18.07,"l":17.67,"n":75151,"o":18.04,"t":"2026-02-18T05:00:00Z","v":18459692,"vw":17.834234},{"c":18.1,"h":18.215,"l":17.82,"n":74100,"o":17.88,"t":"2026-02-19T05:00:00Z","v":20976138,"vw":18.073341},{"c":18.36,"h":18.39,"l":18.025,"n":61672,"o":18.22,"t":"2026-02-20T05:00:00Z","v":17149487,"vw":18.274447},{"c":18.48,"h":18.555,"l":18.345,"n":59387,"o":18.45,"t":"2026-02-23T05:00:00Z","v":14153272,"vw":18.451046},{"c":18.66,"h":18.71,"l":18.3948,"n":62886,"o":18.52,"t":"2026-02-24T05:00:00Z","v":11935405,"vw":18.602405},{"c":18.65,"h":18.75,"l":18.325,"n":58534,"o":18.66,"t":"2026-02-25T05:00:00Z","v":13712736,"vw":18.60386},{"c":18.88,"h":18.88,"l":18.6,"n":70081,"o":18.72,"t":"2026-02-26T05:00:00Z","v":19459459,"vw":18.774884},{"c":19,"h":19.085,"l":18.78,"n":70440,"o":18.88,"t":"2026-02-27T05:00:00Z","v":26573544,"vw":18.970829},{"c":19.11,"h":19.155,"l":18.79,"n":68776,"o":18.98,"t":"2026-03-02T05:00:00Z","v":18103645,"vw":19.047528},{"c":18.92,"h":19.12,"l":18.515,"n":75216,"o":18.79,"t":"2026-03-03T05:00:00Z","v":18533156,"vw":18.878281},{"c":18.88,"h":19.0065,"l":18.83,"n":72493,"o":19,"t":"2026-03-04T05:00:00Z","v":19682507,"vw":18.902016},{"c":18.13,"h":18.7,"l":17.9738,"n":114712,"o":18.6,"t":"2026-03-05T05:00:00Z","v":38299636,"vw":18.132131},{"c":18.18,"h":18.21,"l":17.93,"n":82754,"o":18.05,"t":"2026-03-06T05:00:00Z","v":23308211,"vw":18.087817},{"c":18.17,"h":18.64,"l":17.915,"n":96376,"o":18.56,"t":"2026-03-09T04:00:00Z","v":21485631,"vw":18.128054},{"c":18.22,"h":18.403,"l":17.94,"n":71901,"o":18.12,"t":"2026-03-10T04:00:00Z","v":18104307,"vw":18.26003},{"c":18.14,"h":18.375,"l":18.08,"n":68313,"o":18.15,"t":"2026-03-11T04:00:00Z","v":21467344,"vw":18.210243},{"c":18.07,"h":18.257,"l":18,"n":82413,"o":18.1,"t":"2026-03-12T04:00:00Z","v":23202423,"vw":18.119356},{"c":18.14,"h":18.405,"l":18.11,"n":62342,"o":18.27,"t":"2026-03-13T04:00:00Z","v":19011721,"vw":18.262903},{"c":18.45,"h":18.54,"l":18.23,"n":67377,"o":18.39,"t":"2026-03-16T04:00:00Z","v":24283691,"vw":18.405324},{"c":18.36,"h":18.75,"l":18.32,"n":63514,"o":18.68,"t":"2026-03-17T04:00:00Z","v":26444457,"vw":18.436234},{"c":18.17,"h":18.465,"l":18.13,"n":72564,"o":18.44,"t":"2026-03-18T04:00:00Z","v":31449543,"vw":18.253772},{"c":18.19,"h":18.335,"l":17.9929,"n":66813,"o":18.12,"t":"2026-03-19T04:00:00Z","v":21381741,"vw":18.177137},{"c":17.32,"h":18.3,"l":17.29,"n":105113,"o":18.24,"t":"2026-03-20T04:00:00Z","v":46477042,"vw":17.576512},{"c":17.39,"h":17.57,"l":16.995,"n":114753,"o":17.09,"t":"2026-03-23T04:00:00Z","v":40325387,"vw":17.2603},{"c":17.34,"h":17.6,"l":17.19,"n":64759,"o":17.27,"t":"2026-03-24T04:00:00Z","v":21583682,"vw":17.44266},{"c":17.44,"h":17.63,"l":17.42,"n":52218,"o":17.51,"t":"2026-03-25T04:00:00Z","v":15541298,"vw":17.506957},{"c":17.37,"h":17.54,"l":17.26,"n":61608,"o":17.42,"t":"2026-03-26T04:00:00Z","v":18871122,"vw":17.369101},{"c":17.17,"h":17.53,"l":17.095,"n":67685,"o":17.37,"t":"2026-03-27T04:00:00Z","v":18507927,"vw":17.280417},{"c":17.48,"h":17.62,"l":17.345,"n":66849,"o":17.47,"t":"2026-03-30T04:00:00Z","v":17228658,"vw":17.483625},{"c":17.57,"h":17.59,"l":17.315,"n":63713,"o":17.57,"t":"2026-03-31T04:00:00Z","v":28554872,"vw":17.474923},{"c":17.75,"h":17.8,"l":17.44,"n":59367,"o":17.54,"t":"2026-04-01T04:00:00Z","v":15617098,"vw":17.696713},{"c":17.77,"h":17.835,"l":17.59,"n":52429,"o":17.69,"t":"2026-04-02T04:00:00Z","v":14316547,"vw":17.74231},{"c":17.67,"h":17.8,"l":17.605,"n":47383,"o":17.68,"t":"2026-04-06T04:00:00Z","v":13202567,"vw":17.67456},{"c":17.62,"h":17.67,"l":17.41,"n":55215,"o":17.57,"t":"2026-04-07T04:00:00Z","v":18670481,"vw":17.559976},{"c":18.39,"h":18.405,"l":17.61,"n":93181,"o":17.71,"t":"2026-04-08T04:00:00Z","v":28114546,"vw":18.166817},{"c":18.63,"h":18.92,"l":18.285,"n":72359,"o":18.32,"t":"2026-04-09T04:00:00Z","v":17568692,"vw":18.703561},{"c":18.54,"h":18.7479,"l":18.51,"n":47120,"o":18.56,"t":"2026-04-10T04:00:00Z","v":10854600,"vw":18.5858},{"c":17.74,"h":18.49,"l":17.32,"n":122899,"o":18.43,"t":"2026-04-13T04:00:00Z","v":36562980,"vw":17.660533},{"c":17.56,"h":17.83,"l":17.5,"n":89333,"o":17.69,"t":"2026-04-14T04:00:00Z","v":26618724,"vw":17.659417},{"c":17.39,"h":17.5,"l":17.18,"n":91938,"o":17.45,"t":"2026-04-15T04:00:00Z","v":30892810,"vw":17.388987},{"c":17.37,"h":17.49,"l":17.215,"n":79369,"o":17.445,"t":"2026-04-16T04:00:00Z","v":22930263,"vw":17.375337},{"c":17.26,"h":17.34,"l":17.02,"n":66689,"o":17.24,"t":"2026-04-17T04:00:00Z","v":22134300,"vw":17.176579},{"c":17.35,"h":17.545,"l":17.18,"n":59423,"o":17.23,"t":"2026-04-20T04:00:00Z","v":19816120,"vw":17.38271},{"c":16.98,"h":17.555,"l":16.96,"n":79516,"o":17.41,"t":"2026-04-21T04:00:00Z","v":23006002,"vw":17.113296},{"c":16.88,"h":17.305,"l":16.815,"n":78743,"o":17.22,"t":"2026-04-22T04:00:00Z","v":25740016,"vw":16.964654},{"c":16.83,"h":17.23,"l":16.675,"n":113738,"o":16.935,"t":"2026-04-23T04:00:00Z","v":34793761,"vw":16.873778},{"c":16.61,"h":17.04,"l":16.53,"n":81514,"o":16.92,"t":"2026-04-24T04:00:00Z","v":21737792,"vw":16.6874},{"c":16.39,"h":16.82,"l":16.38,"n":69938,"o":16.77,"t":"2026-04-27T04:00:00Z","v":23772843,"vw":16.507171},{"c":16.26,"h":16.59,"l":16.195,"n":77036,"o":16.51,"t":"2026-04-28T04:00:00Z","v":23821668,"vw":16.335277},{"c":16.37,"h":16.49,"l":16.1,"n":64438,"o":16.11,"t":"2026-04-29T04:00:00Z","v":20061012,"vw":16.364042},{"c":16.62,"h":16.67,"l":16.275,"n":80562,"o":16.44,"t":"2026-04-30T04:00:00Z","v":26896207,"vw":16.57784},{"c":16.45,"h":16.75,"l":16.425,"n":58148,"o":16.66,"t":"2026-05-01T04:00:00Z","v":13116953,"vw":16.530973},{"c":16.21,"h":16.41,"l":16.07,"n":58746,"o":16.3,"t":"2026-05-04T04:00:00Z","v":15006085,"vw":16.214035},{"c":16.33,"h":16.52,"l":16.2,"n":52284,"o":16.23,"t":"2026-05-05T04:00:00Z","v":10864667,"vw":16.397245},{"c":16.2,"h":16.42,"l":16,"n":64571,"o":16.4,"t":"2026-05-06T04:00:00Z","v":17554211,"vw":16.151329},{"c":16.19,"h":16.31,"l":16.005,"n":67105,"o":16.13,"t":"2026-05-07T04:00:00Z","v":26315830,"vw":16.138345},{"c":16.07,"h":16.3575,"l":16.045,"n":59940,"o":16.24,"t":"2026-05-08T04:00:00Z","v":15330763,"vw":16.190829},{"c":16.21,"h":16.335,"l":16.11,"n":60547,"o":16.16,"t":"2026-05-11T04:00:00Z","v":21682908,"vw":16.236807},{"c":16.81,"h":16.915,"l":16.2,"n":95124,"o":16.205,"t":"2026-05-12T04:00:00Z","v":31171755,"vw":16.670206},{"c":16.6,"h":16.67,"l":16.5,"n":66940,"o":16.62,"t":"2026-05-13T04:00:00Z","v":16035664,"vw":16.591175},{"c":16.81,"h":16.81,"l":16.5,"n":57758,"o":16.61,"t":"2026-05-14T04:00:00Z","v":19959413,"vw":16.723759},{"c":16.13,"h":16.69,"l":16.13,"n":59487,"o":16.66,"t":"2026-05-15T04:00:00Z","v":16536725,"vw":16.299616},{"c":15.85,"h":16.435,"l":15.275,"n":129767,"o":16.22,"t":"2026-05-18T04:00:00Z","v":42157091,"vw":15.799651},{"c":16.41,"h":16.425,"l":15.85,"n":72524,"o":16,"t":"2026-05-19T04:00:00Z","v":21813627,"vw":16.267165},{"c":16.31,"h":16.52,"l":16.155,"n":61757,"o":16.41,"t":"2026-05-20T04:00:00Z","v":11929442,"vw":16.302704},{"c":16.44,"h":16.53,"l":16.13,"n":52688,"o":16.23,"t":"2026-05-21T04:00:00Z","v":14679454,"vw":16.438155},{"c":16.49,"h":16.55,"l":16.21,"n":60423,"o":16.42,"t":"2026-05-22T04:00:00Z","v":14144410,"vw":16.454424},{"c":16.42,"h":16.75,"l":16.39,"n":68933,"o":16.54,"t":"2026-05-26T04:00:00Z","v":14421969,"vw":16.492306},{"c":16.53,"h":16.695,"l":16.33,"n":54029,"o":16.5,"t":"2026-05-27T04:00:00Z","v":12342360,"vw":16.553758},{"c":16.29,"h":16.6165,"l":16.28,"n":55797,"o":16.52,"t":"2026-05-28T04:00:00Z","v":15031418,"vw":16.392148},{"c":16.34,"h":16.38,"l":16.095,"n":63325,"o":16.31,"t":"2026-05-29T04:00:00Z","v":24754773,"vw":16.307472},{"c":16.15,"h":16.385,"l":16.13,"n":62991,"o":16.13,"t":"2026-06-01T04:00:00Z","v":12794033,"vw":16.23707},{"c":16.57,"h":16.71,"l":16.2,"n":71568,"o":16.23,"t":"2026-06-02T04:00:00Z","v":16146620,"vw":16.570677},{"c":16.85,"h":17.07,"l":16.61,"n":98468,"o":16.62,"t":"2026-06-03T04:00:00Z","v":35094410,"vw":16.896795},{"c":16.82,"h":17.055,"l":16.61,"n":77333,"o":16.99,"t":"2026-06-04T04:00:00Z","v":21495398,"vw":16.815537},{"c":17.11,"h":17.25,"l":16.83,"n":74480,"o":16.86,"t":"2026-06-05T04:00:00Z","v":14408380,"vw":17.128676},{"c":16.48,"h":17.13,"l":16.4,"n":75120,"o":17.13,"t":"2026-06-08T04:00:00Z","v":16705620,"vw":16.551694},{"c":16.58,"h":16.79,"l":16.42,"n":63017,"o":16.55,"t":"2026-06-09T04:00:00Z","v":14628670,"vw":16.597222},{"c":16.72,"h":16.845,"l":16.5816,"n":57313,"o":16.84,"t":"2026-06-10T04:00:00Z","v":12583541,"vw":16.728337},{"c":16.79,"h":16.93,"l":16.67,"n":62697,"o":16.76,"t":"2026-06-11T04:00:00Z","v":13914081,"vw":16.827935},{"c":16.95,"h":17.0275,"l":16.8212,"n":50959,"o":16.86,"t":"2026-06-12T04:00:00Z","v":9434709,"vw":16.938817},{"c":16.58,"h":16.97,"l":16.35,"n":87287,"o":16.71,"t":"2026-06-15T04:00:00Z","v":21604422,"vw":16.575805},{"c":16.74,"h":16.97,"l":16.585,"n":59605,"o":16.61,"t":"2026-06-16T04:00:00Z","v":12306902,"vw":16.802926},{"c":16.44,"h":16.76,"l":16.35,"n":67288,"o":16.76,"t":"2026-06-17T04:00:00Z","v":26095733,"vw":16.476264},{"c":16.48,"h":16.695,"l":16.4,"n":61821,"o":16.45,"t":"2026-06-18T04:00:00Z","v":34681656,"vw":16.484642},{"c":16.63,"h":16.6799,"l":16.46,"n":68731,"o":16.48,"t":"2026-06-22T04:00:00Z","v":18658978,"vw":16.612727},{"c":16.77,"h":16.92,"l":16.58,"n":80651,"o":16.67,"t":"2026-06-23T04:00:00Z","v":29572958,"vw":16.769133},{"c":17.12,"h":17.125,"l":16.915,"n":85729,"o":16.95,"t":"2026-06-24T04:00:00Z","v":22711622,"vw":17.057291},{"c":17.08,"h":17.325,"l":16.935,"n":68482,"o":17.23,"t":"2026-06-25T04:00:00Z","v":20420030,"vw":17.084388},{"c":17.38,"h":17.41,"l":17.145,"n":70335,"o":17.19,"t":"2026-06-26T04:00:00Z","v":23427053,"vw":17.333557},{"c":17.24,"h":17.435,"l":17.18,"n":59407,"o":17.37,"t":"2026-06-29T04:00:00Z","v":11258664,"vw":17.277977},{"c":16.82,"h":17.128,"l":16.805,"n":53679,"o":17.1,"t":"2026-06-30T04:00:00Z","v":17780592,"vw":16.930025},{"c":16.57,"h":16.805,"l":16.53,"n":66485,"o":16.8,"t":"2026-07-01T04:00:00Z","v":16490263,"vw":16.616344},{"c":17.05,"h":17.1,"l":16.65,"n":58632,"o":16.79,"t":"2026-07-02T04:00:00Z","v":12405240,"vw":16.966963},{"c":16.82,"h":17.19,"l":16.76,"n":54788,"o":17.11,"t":"2026-07-06T04:00:00Z","v":17733385,"vw":16.85451},{"c":17.18,"h":17.39,"l":16.8532,"n":58023,"o":16.91,"t":"2026-07-07T04:00:00Z","v":17839837,"vw":17.227848},{"c":17.05,"h":17.235,"l":16.96,"n":50303,"o":17.21,"t":"2026-07-08T04:00:00Z","v":11583406,"vw":17.08339},{"c":17.18,"h":17.24,"l":16.99,"n":55050,"o":17.08,"t":"2026-07-09T04:00:00Z","v":10685635,"vw":17.171881},{"c":17.17,"h":17.2485,"l":17.015,"n":45122,"o":17.19,"t":"2026-07-10T04:00:00Z","v":9755324,"vw":17.146384},{"c":17.37,"h":17.555,"l":17.1946,"n":43851,"o":17.2,"t":"2026-07-13T04:00:00Z","v":8882615,"vw":17.382427},{"c":17.44,"h":17.81,"l":17.3,"n":57240,"o":17.6,"t":"2026-07-14T04:00:00Z","v":14800539,"vw":17.465472},{"c":17.51,"h":17.56,"l":17.285,"n":58284,"o":17.43,"t":"2026-07-15T04:00:00Z","v":17153821,"vw":17.480445},{"c":17.53,"h":17.69,"l":17.365,"n":60339,"o":17.56,"t":"2026-07-16T04:00:00Z","v":15594354,"vw":17.536783},{"c":17.32,"h":17.85,"l":17.27,"n":57546,"o":17.71,"t":"2026-07-17T04:00:00Z","v":14095966,"vw":17.461735},{"c":17.43,"h":17.4875,"l":17.29,"n":44588,"o":17.37,"t":"2026-07-20T04:00:00Z","v":10736421,"vw":17.386334},{"c":17.49,"h":17.605,"l":17.275,"n":54237,"o":17.42,"t":"2026-07-21T04:00:00Z","v":16650279,"vw":17.505093},{"c":18.11,"h":18.11,"l":17.5005,"n":76811,"o":17.6,"t":"2026-07-22T04:00:00Z","v":22970192,"vw":17.921269},{"c":17.54,"h":17.985,"l":17.46,"n":108385,"o":17.81,"t":"2026-07-23T04:00:00Z","v":38980080,"vw":17.63509},{"c":17.85,"h":17.9799,"l":17.52,"n":80823,"o":17.66,"t":"2026-07-24T04:00:00Z","v":32825066,"vw":17.836821},{"c":17.6,"h":17.99,"l":17.5,"n":67997,"o":17.77,"t":"2026-07-27T04:00:00Z","v":15769047,"vw":17.641961},{"c":17.78,"h":18.44,"l":17.72,"n":97586,"o":17.76,"t":"2026-07-28T04:00:00Z","v":23823437,"vw":18.055474},{"c":17.71,"h":17.93,"l":17.63,"n":70437,"o":17.9,"t":"2026-07-29T04:00:00Z","v":24372064,"vw":17.769667},{"c":17.78,"h":17.83,"l":17.3412,"n":81628,"o":17.66,"t":"2026-07-30T04:00:00Z","v":36487168,"vw":17.59086},{"c":17.38,"h":17.785,"l":17.365,"n":90208,"o":17.7,"t":"2026-07-31T04:00:00Z","v":28512565,"vw":17.480864},{"c":17.43,"h":17.51,"l":16.95,"n":109335,"o":17.415,"t":"2026-08-03T04:00:00Z","v":39485899,"vw":17.208614},{"c":17.45,"h":17.645,"l":17.14,"n":115810,"o":17.27,"t":"2026-08-04T04:00:00Z","v":41395804,"vw":17.443747},{"c":17.2,"h":17.5975,"l":16.99,"n":92279,"o":17.36,"t":"2026-08-05T04:00:00Z","v":27407416,"vw":17.267924},{"c":17,"h":17.462,"l":16.94,"n":79320,"o":17.38,"t":"2026-08-06T04:00:00Z","v":20534200,"vw":17.024506},{"c":17.46,"h":17.6,"l":16.88,"n":72305,"o":16.94,"t":"2026-08-07T04:00:00Z","v":28792472,"vw":17.439962},{"c":17.04,"h":17.445,"l":17.02,"n":73270,"o":17.38,"t":"2026-08-10T04:00:00Z","v":17070530,"vw":17.173913},{"c":17.3,"h":17.435,"l":16.94,"n":68356,"o":17.05,"t":"2026-08-11T04:00:00Z","v":15985284,"vw":17.227474},{"c":17.38,"h":17.4,"l":17.2,"n":74890,"o":17.36,"t":"2026-08-12T04:00:00Z","v":17631448,"vw":17.34197},{"c":17.46,"h":17.8,"l":16.945,"n":118945,"o":17.41,"t":"2026-08-13T04:00:00Z","v":39537219,"vw":17.397177},{"c":17.84,"h":17.85,"l":17.38,"n":78303,"o":17.43,"t":"2026-08-14T04:00:00Z","v":22026827,"vw":17.712492},{"c":17.5,"h":17.82,"l":17.45,"n":77800,"o":17.77,"t":"2026-08-17T04:00:00Z","v":19215025,"vw":17.55601},{"c":17.82,"h":17.99,"l":17.7,"n":69264,"o":17.7,"t":"2026-08-18T04:00:00Z","v":16095195,"vw":17.850585},{"c":17.65,"h":18.015,"l":17.605,"n":59300,"o":17.95,"t":"2026-08-19T04:00:00Z","v":17191599,"vw":17.724218},{"c":17.96,"h":18.405,"l":17.615,"n":123177,"o":17.63,"t":"2026-08-20T04:00:00Z","v":49644538,"vw":18.183675},{"c":17.6,"h":18.09,"l":17.4601,"n":73979,"o":18.06,"t":"2026-08-21T04:00:00Z","v":26601857,"vw":17.655235},{"c":18.11,"h":18.135,"l":17.6,"n":82172,"o":17.64,"t":"2026-08-24T04:00:00Z","v":21806678,"vw":18.02139},{"c":18.36,"h":18.38,"l":18.0288,"n":57928,"o":18.11,"t":"2026-08-25T04:00:00Z","v":15208435,"vw":18.248688},{"c":18.22,"h":18.395,"l":17.835,"n":61943,"o":18.26,"t":"2026-08-26T04:00:00Z","v":17271669,"vw":18.250097},{"c":17.95,"h":18.1,"l":17.51,"n":79453,"o":18.03,"t":"2026-08-27T04:00:00Z","v":27499851,"vw":17.85724},{"c":16.6,"h":18.35,"l":15.84,"n":293637,"o":18.22,"t":"2026-08-28T04:00:00Z","v":114177236,"vw":16.881625},{"c":13.27,"h":13.7,"l":13.085,"n":380566,"o":13.26,"t":"2026-08-31T04:00:00Z","v":154967280,"vw":13.410135},{"c":14.06,"h":14.79,"l":13.045,"n":393840,"o":13.3,"t":"2026-09-01T04:00:00Z","v":144465579,"vw":13.846927},{"c":13.33,"h":13.57,"l":12.59,"n":321332,"o":13.56,"t":"2026-09-02T04:00:00Z","v":118827828,"vw":13.081434},{"c":13.96,"h":14.11,"l":13.3,"n":181623,"o":13.35,"t":"2026-09-03T04:00:00Z","v":65572086,"vw":13.859934},{"c":14.3,"h":14.32,"l":13.74,"n":123338,"o":13.8,"t":"2026-09-04T04:00:00Z","v":46948896,"vw":14.096938},{"c":14.82,"h":14.92,"l":14.26,"n":153232,"o":14.26,"t":"2026-09-08T04:00:00Z","v":66142448,"vw":14.74509},{"c":14.19,"h":14.8728,"l":14.16,"n":145591,"o":14.83,"t":"2026-09-09T04:00:00Z","v":55357697,"vw":14.363662},{"c":14.03,"h":14.34,"l":13.85,"n":105975,"o":14.16,"t":"2026-09-10T04:00:00Z","v":40525277,"vw":14.129526},{"c":13.8,"h":14.24,"l":13.74,"n":84310,"o":14.15,"t":"2026-09-11T04:00:00Z","v":26753143,"vw":13.87179},{"c":13.6,"h":14.02,"l":13.54,"n":96287,"o":13.835,"t":"2026-09-14T04:00:00Z","v":38217853,"vw":13.713945},{"c":13.15,"h":13.74,"l":13.08,"n":98353,"o":13.71,"t":"2026-09-15T04:00:00Z","v":32232795,"vw":13.229179},{"c":13.35,"h":13.425,"l":13.22,"n":80010,"o":13.33,"t":"2026-09-16T04:00:00Z","v":22509760,"vw":13.32267},{"c":13.38,"h":13.59,"l":13.24,"n":76864,"o":13.45,"t":"2026-09-17T04:00:00Z","v":26282735,"vw":13.428997},{"c":13.2,"h":13.39,"l":13.16,"n":71676,"o":13.29,"t":"2026-09-18T04:00:00Z","v":37276332,"vw":13.228525},{"c":12.94,"h":13.28,"l":12.92,"n":79392,"o":13.25,"t":"2026-09-21T04:00:00Z","v":48384419,"vw":13.042781},{"c":12.88,"h":13.15,"l":12.77,"n":103649,"o":13.03,"t":"2026-09-22T04:00:00Z","v":60697687,"vw":12.92265},{"c":12.41,"h":12.75,"l":12.38,"n":104273,"o":12.6,"t":"2026-09-23T04:00:00Z","v":49308228,"vw":12.493997},{"c":12.32,"h":12.51,"l":12.02,"n":96817,"o":12.48,"t":"2026-09-24T04:00:00Z","v":42578495,"vw":12.237564},{"c":12.34,"h":12.42,"l":12.165,"n":82264,"o":12.38,"t":"2026-09-25T04:00:00Z","v":33416207,"vw":12.278157},{"c":11.95,"h":12.44,"l":11.91,"n":82381,"o":12.31,"t":"2026-09-28T04:00:00Z","v":33049890,"vw":12.009533},{"c":12.18,"h":12.18,"l":11.765,"n":93687,"o":11.95,"t":"2026-09-29T04:00:00Z","v":46270796,"vw":12.005147},{"c":12.25,"h":12.28,"l":12.09,"n":88590,"o":12.2,"t":"2026-09-30T04:00:00Z","v":48276911,"vw":12.213912},{"c":12.17,"h":12.22,"l":11.905,"n":101804,"o":12.19,"t":"2026-10-01T04:00:00Z","v":31518037,"vw":12.094927},{"c":12.32,"h":12.585,"l":12.23,"n":108939,"o":12.34,"t":"2026-10-02T04:00:00Z","v":41517483,"vw":12.358532},{"c":12.35,"h":12.44,"l":12.11,"n":90834,"o":12.31,"t":"2026-10-05T04:00:00Z","v":30659402,"vw":12.344397},{"c":12.5,"h":12.5,"l":12.2801,"n":87800,"o":12.39,"t":"2026-10-06T04:00:00Z","v":25116641,"vw":12.437414},{"c":12.79,"h":12.85,"l":12.45,"n":98642,"o":12.46,"t":"2026-10-07T04:00:00Z","v":39541894,"vw":12.732007},{"c":12.67,"h":12.825,"l":12.55,"n":94405,"o":12.76,"t":"2026-10-08T04:00:00Z","v":47032134,"vw":12.67042},{"c":13.13,"h":13.69,"l":12.63,"n":104023,"o":12.715,"t":"2026-10-09T04:00:00Z","v":51797425,"vw":13.047203},{"c":13.16,"h":13.21,"l":12.97,"n":67881,"o":13.12,"t":"2026-10-12T04:00:00Z","v":20253174,"vw":13.139323},{"c":13.33,"h":13.34,"l":12.875,"n":98276,"o":13.21,"t":"2026-10-13T04:00:00Z","v":38222907,"vw":13.148238},{"c":13.15,"h":13.2875,"l":12.815,"n":81260,"o":13.28,"t":"2026-10-14T04:00:00Z","v":21539315,"vw":13.049218},{"c":12.96,"h":13.3,"l":12.93,"n":87417,"o":13.17,"t":"2026-10-15T04:00:00Z","v":27260641,"vw":13.037837},{"c":13.09,"h":13.245,"l":12.915,"n":73616,"o":13.03,"t":"2026-10-16T04:00:00Z","v":21787562,"vw":13.089161},{"c":13.13,"h":13.2,"l":12.9,"n":98586,"o":13,"t":"2026-10-19T04:00:00Z","v":35557415,"vw":13.07024},{"c":13.18,"h":13.37,"l":13.16,"n":79751,"o":13.2,"t":"2026-10-20T04:00:00Z","v":24822615,"vw":13.229406},{"c":13.255,"h":13.34,"l":13.135,"n":41332,"o":13.22,"t":"2026-10-21T04:00:00Z","v":9781761,"vw":13.234622}],"volatilityBars":[{"c":13.33,"h":13.33,"l":13.28,"n":26,"o":13.28,"t":"2026-10-14T08:00:00Z","v":2922,"vw":13.323448},{"c":13.37,"h":13.37,"l":13.35,"n":11,"o":13.35,"t":"2026-10-14T08:30:00Z","v":5516,"vw":13.365061},{"c":13.3621,"h":13.3621,"l":13.3621,"n":1,"o":13.3621,"t":"2026-10-14T10:45:00Z","v":129,"vw":13.3621},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-14T11:00:00Z","v":510,"vw":13.37},{"c":13.3789,"h":13.3789,"l":13.37,"n":2,"o":13.37,"t":"2026-10-14T11:15:00Z","v":911,"vw":13.374885},{"c":13.37,"h":13.38,"l":13.37,"n":6,"o":13.38,"t":"2026-10-14T11:30:00Z","v":2240,"vw":13.379091},{"c":13.385,"h":13.385,"l":13.37,"n":4,"o":13.3715,"t":"2026-10-14T11:45:00Z","v":1302,"vw":13.372331},{"c":13.43,"h":13.43,"l":13.4,"n":40,"o":13.4,"t":"2026-10-14T12:00:00Z","v":3472,"vw":13.410648},{"c":13.4354,"h":13.4354,"l":13.405,"n":7,"o":13.43,"t":"2026-10-14T12:15:00Z","v":3621,"vw":13.413091},{"c":13.32,"h":13.37,"l":13.32,"n":41,"o":13.37,"t":"2026-10-14T12:30:00Z","v":12616,"vw":13.34496},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-14T12:45:00Z","v":1198,"vw":13.32},{"c":13.2,"h":13.32,"l":13.2,"n":40,"o":13.32,"t":"2026-10-14T13:00:00Z","v":11135,"vw":13.269884},{"c":13.17,"h":13.23,"l":13.0612,"n":132,"o":13.2,"t":"2026-10-14T13:15:00Z","v":7673,"vw":13.161511},{"c":12.96,"h":13.2875,"l":12.945,"n":3041,"o":13.28,"t":"2026-10-14T13:30:00Z","v":936865,"vw":13.07312},{"c":13.01,"h":13.04,"l":12.96,"n":3108,"o":12.96,"t":"2026-10-14T13:45:00Z","v":592529,"vw":12.999011},{"c":12.94,"h":13.025,"l":12.93,"n":3284,"o":13.015,"t":"2026-10-14T14:00:00Z","v":616721,"vw":12.957815},{"c":12.89,"h":12.94,"l":12.86,"n":3222,"o":12.94,"t":"2026-10-14T14:15:00Z","v":707994,"vw":12.900263},{"c":12.86,"h":12.9,"l":12.815,"n":3490,"o":12.895,"t":"2026-10-14T14:30:00Z","v":948495,"vw":12.856306},{"c":12.89,"h":12.91,"l":12.855,"n":2274,"o":12.865,"t":"2026-10-14T14:45:00Z","v":480093,"vw":12.881582},{"c":12.905,"h":12.91,"l":12.855,"n":2149,"o":12.885,"t":"2026-10-14T15:00:00Z","v":459989,"vw":12.877154},{"c":12.915,"h":12.93,"l":12.865,"n":2662,"o":12.91,"t":"2026-10-14T15:15:00Z","v":509960,"vw":12.899502},{"c":12.905,"h":12.935,"l":12.9,"n":1992,"o":12.915,"t":"2026-10-14T15:30:00Z","v":280784,"vw":12.913718},{"c":12.945,"h":12.95,"l":12.9,"n":2403,"o":12.905,"t":"2026-10-14T15:45:00Z","v":473503,"vw":12.917555},{"c":12.975,"h":12.98,"l":12.93,"n":2204,"o":12.945,"t":"2026-10-14T16:00:00Z","v":390193,"vw":12.957684},{"c":13.005,"h":13.01,"l":12.96,"n":2472,"o":12.97,"t":"2026-10-14T16:15:00Z","v":449037,"vw":12.979884},{"c":13.005,"h":13.02,"l":13,"n":2490,"o":13,"t":"2026-10-14T16:30:00Z","v":363497,"vw":13.00712},{"c":13,"h":13.008,"l":12.96,"n":2690,"o":13.005,"t":"2026-10-14T16:45:00Z","v":610392,"vw":12.990408},{"c":13.025,"h":13.03,"l":12.96,"n":2434,"o":13.005,"t":"2026-10-14T17:00:00Z","v":507439,"vw":12.992618},{"c":13.055,"h":13.055,"l":13.02,"n":2837,"o":13.03,"t":"2026-10-14T17:15:00Z","v":520322,"vw":13.036501},{"c":13.03,"h":13.06,"l":13.02,"n":2409,"o":13.055,"t":"2026-10-14T17:30:00Z","v":474224,"vw":13.046749},{"c":13.04,"h":13.05,"l":13,"n":2250,"o":13.04,"t":"2026-10-14T17:45:00Z","v":369686,"vw":13.027429},{"c":13.06,"h":13.06,"l":13.025,"n":2854,"o":13.04,"t":"2026-10-14T18:00:00Z","v":459492,"vw":13.0367},{"c":13.045,"h":13.055,"l":13.02,"n":3241,"o":13.055,"t":"2026-10-14T18:15:00Z","v":632549,"vw":13.038069},{"c":13.065,"h":13.07,"l":13.03,"n":2986,"o":13.045,"t":"2026-10-14T18:30:00Z","v":577024,"vw":13.043121},{"c":13.08,"h":13.09,"l":13.04,"n":3408,"o":13.065,"t":"2026-10-14T18:45:00Z","v":718782,"vw":13.062704},{"c":13.09,"h":13.12,"l":13.08,"n":3235,"o":13.085,"t":"2026-10-14T19:00:00Z","v":687687,"vw":13.098153},{"c":13.125,"h":13.14,"l":13.0801,"n":3672,"o":13.09,"t":"2026-10-14T19:15:00Z","v":908854,"vw":13.114571},{"c":13.125,"h":13.14,"l":13.11,"n":3946,"o":13.1201,"t":"2026-10-14T19:30:00Z","v":840291,"vw":13.125115},{"c":13.15,"h":13.18,"l":13.1,"n":9539,"o":13.125,"t":"2026-10-14T19:45:00Z","v":2569945,"vw":13.13994},{"c":13.3,"h":13.3,"l":13.15,"n":110,"o":13.15,"t":"2026-10-14T20:00:00Z","v":4386905,"vw":13.150004},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-14T20:15:00Z","v":150,"vw":13.16},{"c":13.1,"h":13.13,"l":13.1,"n":2,"o":13.13,"t":"2026-10-14T21:00:00Z","v":210,"vw":13.115714},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-14T21:15:00Z","v":1100,"vw":13.13},{"c":13.1284,"h":13.1284,"l":13.12,"n":2,"o":13.12,"t":"2026-10-14T22:00:00Z","v":470,"vw":13.125719},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-14T22:45:00Z","v":300,"vw":13.12},{"c":13.14,"h":13.14,"l":13.12,"n":17,"o":13.12,"t":"2026-10-14T23:15:00Z","v":1590,"vw":13.126553},{"c":13.18,"h":13.25,"l":13.18,"n":11,"o":13.22,"t":"2026-10-14T23:30:00Z","v":1768,"vw":13.233426},{"c":13.2,"h":13.26,"l":13.18,"n":27,"o":13.18,"t":"2026-10-14T23:45:00Z","v":544,"vw":13.207604},{"c":13.2,"h":13.22,"l":13.2,"n":23,"o":13.22,"t":"2026-10-15T08:00:00Z","v":932,"vw":13.216164},{"c":13.24,"h":13.24,"l":13.24,"n":11,"o":13.24,"t":"2026-10-15T08:15:00Z","v":322,"vw":13.24},{"c":13.08,"h":13.13,"l":13.08,"n":11,"o":13.11,"t":"2026-10-15T09:00:00Z","v":1034,"vw":13.100575},{"c":13.13,"h":13.2,"l":12.95,"n":13,"o":13.2,"t":"2026-10-15T09:15:00Z","v":4889,"vw":13.101864},{"c":13.23,"h":13.25,"l":13.21,"n":7,"o":13.25,"t":"2026-10-15T09:30:00Z","v":1694,"vw":13.237648},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T09:45:00Z","v":100,"vw":13.23},{"c":13.01,"h":13.2,"l":13.01,"n":8,"o":13.1,"t":"2026-10-15T10:30:00Z","v":2636,"vw":13.077178},{"c":13.25,"h":13.25,"l":13.2,"n":90,"o":13.2,"t":"2026-10-15T11:00:00Z","v":2146,"vw":13.215521},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-15T11:15:00Z","v":109,"vw":13.2},{"c":13.23,"h":13.23,"l":13.23,"n":10,"o":13.23,"t":"2026-10-15T11:30:00Z","v":1957,"vw":13.23},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-15T11:45:00Z","v":433,"vw":13.25},{"c":13.22,"h":13.22,"l":13.22,"n":18,"o":13.22,"t":"2026-10-15T12:00:00Z","v":217,"vw":13.22},{"c":13.25,"h":13.25,"l":13.06,"n":50,"o":13.06,"t":"2026-10-15T12:15:00Z","v":2903,"vw":13.104146},{"c":13.0641,"h":13.0641,"l":13.0641,"n":1,"o":13.0641,"t":"2026-10-15T12:30:00Z","v":5000,"vw":13.0641},{"c":13.05,"h":13.29,"l":13.05,"n":14,"o":13.26,"t":"2026-10-15T12:45:00Z","v":4094,"vw":13.263783},{"c":13.265,"h":13.3,"l":13.05,"n":79,"o":13.29,"t":"2026-10-15T13:00:00Z","v":10689,"vw":13.240231},{"c":13.28,"h":13.3,"l":13.2,"n":37,"o":13.28,"t":"2026-10-15T13:15:00Z","v":12705,"vw":13.269294},{"c":13.14,"h":13.3,"l":13.07,"n":4399,"o":13.17,"t":"2026-10-15T13:30:00Z","v":1424506,"vw":13.17101},{"c":13.175,"h":13.22,"l":13.115,"n":3583,"o":13.13,"t":"2026-10-15T13:45:00Z","v":807432,"vw":13.178037},{"c":13.04,"h":13.17,"l":12.98,"n":4559,"o":13.17,"t":"2026-10-15T14:00:00Z","v":1163701,"vw":13.077181},{"c":13.085,"h":13.11627,"l":13.025,"n":2878,"o":13.04,"t":"2026-10-15T14:15:00Z","v":561457,"vw":13.087636},{"c":13.09,"h":13.15,"l":13.08,"n":2778,"o":13.085,"t":"2026-10-15T14:30:00Z","v":506940,"vw":13.118404},{"c":13.085,"h":13.1,"l":13.06,"n":2531,"o":13.09,"t":"2026-10-15T14:45:00Z","v":507815,"vw":13.081067},{"c":13.035,"h":13.1,"l":13.015,"n":2750,"o":13.09,"t":"2026-10-15T15:00:00Z","v":443585,"vw":13.059544},{"c":13.05,"h":13.055,"l":13.015,"n":2926,"o":13.04,"t":"2026-10-15T15:15:00Z","v":584250,"vw":13.031396},{"c":13.065,"h":13.07,"l":13.01,"n":2739,"o":13.055,"t":"2026-10-15T15:30:00Z","v":564746,"vw":13.033366},{"c":13.045,"h":13.08,"l":13.04,"n":2315,"o":13.07,"t":"2026-10-15T15:45:00Z","v":293103,"vw":13.056653},{"c":13.04,"h":13.08,"l":13.025,"n":2530,"o":13.045,"t":"2026-10-15T16:00:00Z","v":488926,"vw":13.045308},{"c":13.065,"h":13.085,"l":13.04,"n":2505,"o":13.045,"t":"2026-10-15T16:15:00Z","v":497820,"vw":13.056714},{"c":13.085,"h":13.09,"l":13.05,"n":2160,"o":13.06,"t":"2026-10-15T16:30:00Z","v":406376,"vw":13.070104},{"c":13.09,"h":13.1,"l":13.07,"n":2265,"o":13.09,"t":"2026-10-15T16:45:00Z","v":399277,"vw":13.083993},{"c":13.085,"h":13.105,"l":13.07,"n":3284,"o":13.095,"t":"2026-10-15T17:00:00Z","v":660516,"vw":13.086202},{"c":13.075,"h":13.09,"l":13.055,"n":2882,"o":13.085201,"t":"2026-10-15T17:15:00Z","v":809592,"vw":13.072569},{"c":13.08,"h":13.09,"l":13.065,"n":2206,"o":13.075,"t":"2026-10-15T17:30:00Z","v":655725,"vw":13.076563},{"c":13.075,"h":13.145,"l":13.055,"n":3232,"o":13.075,"t":"2026-10-15T17:45:00Z","v":823414,"vw":13.093732},{"c":13.055,"h":13.08,"l":13.04,"n":3017,"o":13.07,"t":"2026-10-15T18:00:00Z","v":748586,"vw":13.063224},{"c":13.0751,"h":13.08,"l":13.045,"n":2979,"o":13.055,"t":"2026-10-15T18:15:00Z","v":688876,"vw":13.058258},{"c":13.075,"h":13.1,"l":13.07,"n":2768,"o":13.075,"t":"2026-10-15T18:30:00Z","v":682657,"vw":13.081012},{"c":13.015,"h":13.08,"l":13.015,"n":2760,"o":13.075,"t":"2026-10-15T18:45:00Z","v":689942,"vw":13.052502},{"c":13.02,"h":13.03,"l":13,"n":3478,"o":13.015,"t":"2026-10-15T19:00:00Z","v":3073694,"vw":13.010862},{"c":13.035,"h":13.04,"l":12.99,"n":3401,"o":13.015,"t":"2026-10-15T19:15:00Z","v":770671,"vw":13.01302},{"c":13.005,"h":13.04,"l":12.98,"n":3612,"o":13.035,"t":"2026-10-15T19:30:00Z","v":820482,"vw":13.007723},{"c":12.955,"h":13.01,"l":12.93,"n":11692,"o":13.005,"t":"2026-10-15T19:45:00Z","v":3745668,"vw":12.961957},{"c":12.97,"h":13,"l":12.955,"n":211,"o":12.955,"t":"2026-10-15T20:00:00Z","v":4281710,"vw":12.960118},{"c":12.988,"h":12.99,"l":12.97,"n":6,"o":12.97,"t":"2026-10-15T20:15:00Z","v":21025,"vw":12.977238},{"c":12.99,"h":12.99,"l":12.96,"n":10,"o":12.97,"t":"2026-10-15T20:30:00Z","v":73805,"vw":12.960536},{"c":12.9946,"h":12.9946,"l":12.9946,"n":1,"o":12.9946,"t":"2026-10-15T20:45:00Z","v":1000,"vw":12.9946},{"c":12.99,"h":12.9901,"l":12.99,"n":6,"o":12.99,"t":"2026-10-15T21:00:00Z","v":3013,"vw":12.990033},{"c":12.9985,"h":12.9985,"l":12.9985,"n":1,"o":12.9985,"t":"2026-10-15T21:30:00Z","v":500,"vw":12.9985},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-15T21:45:00Z","v":100,"vw":12.98},{"c":12.999,"h":12.999,"l":12.999,"n":2,"o":12.999,"t":"2026-10-15T22:30:00Z","v":101,"vw":12.999},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-15T22:45:00Z","v":300,"vw":12.98},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-15T23:30:00Z","v":1505,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":9,"o":12.98,"t":"2026-10-15T23:45:00Z","v":449,"vw":12.98},{"c":12.96,"h":12.98,"l":12.96,"n":27,"o":12.98,"t":"2026-10-16T08:00:00Z","v":10797,"vw":12.966907},{"c":13,"h":13,"l":12.99,"n":5,"o":12.99,"t":"2026-10-16T08:15:00Z","v":596,"vw":12.99577},{"c":12.99,"h":12.99,"l":12.99,"n":5,"o":12.99,"t":"2026-10-16T11:00:00Z","v":3115,"vw":12.99},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-16T11:15:00Z","v":128,"vw":12.99},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-16T11:45:00Z","v":5882,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-16T12:15:00Z","v":592,"vw":12.99},{"c":12.995,"h":13.01,"l":12.995,"n":2,"o":13.01,"t":"2026-10-16T13:00:00Z","v":400,"vw":13.0025},{"c":13.09,"h":13.09,"l":13.04,"n":16,"o":13.04,"t":"2026-10-16T13:15:00Z","v":2424,"vw":13.076301},{"c":13.16,"h":13.19,"l":12.915,"n":4114,"o":13.04,"t":"2026-10-16T13:30:00Z","v":2194847,"vw":13.06543},{"c":13.21,"h":13.245,"l":13.16,"n":3884,"o":13.17,"t":"2026-10-16T13:45:00Z","v":845688,"vw":13.210906},{"c":13.1,"h":13.23,"l":13.085,"n":3526,"o":13.21,"t":"2026-10-16T14:00:00Z","v":873095,"vw":13.154002},{"c":13.075,"h":13.12,"l":13.04,"n":3020,"o":13.095,"t":"2026-10-16T14:15:00Z","v":732240,"vw":13.074336},{"c":13.03,"h":13.0968,"l":13.02,"n":2557,"o":13.075,"t":"2026-10-16T14:30:00Z","v":860420,"vw":13.054959},{"c":13.06,"h":13.065,"l":13.025,"n":2413,"o":13.04,"t":"2026-10-16T14:45:00Z","v":419511,"vw":13.040823},{"c":13.095,"h":13.12,"l":13.05,"n":2471,"o":13.055,"t":"2026-10-16T15:00:00Z","v":428663,"vw":13.093191},{"c":13.125,"h":13.13,"l":13.085,"n":1890,"o":13.095,"t":"2026-10-16T15:15:00Z","v":254573,"vw":13.107538},{"c":13.115,"h":13.15,"l":13.1,"n":1894,"o":13.125,"t":"2026-10-16T15:30:00Z","v":237981,"vw":13.129011},{"c":13.13,"h":13.145,"l":13.095,"n":1967,"o":13.11,"t":"2026-10-16T15:45:00Z","v":339134,"vw":13.117122},{"c":13.14,"h":13.2,"l":13.1,"n":3524,"o":13.13,"t":"2026-10-16T16:00:00Z","v":1168772,"vw":13.133463},{"c":13.105,"h":13.15,"l":13.1,"n":1837,"o":13.135,"t":"2026-10-16T16:15:00Z","v":351845,"vw":13.120005},{"c":13.105,"h":13.12,"l":13.09,"n":1639,"o":13.105,"t":"2026-10-16T16:30:00Z","v":239983,"vw":13.103672},{"c":13.115,"h":13.12,"l":13.09,"n":2057,"o":13.1,"t":"2026-10-16T16:45:00Z","v":405716,"vw":13.102582},{"c":13.065,"h":13.1199,"l":13.045,"n":2516,"o":13.115,"t":"2026-10-16T17:00:00Z","v":437041,"vw":13.077528},{"c":13.065,"h":13.08,"l":13.055,"n":2005,"o":13.065,"t":"2026-10-16T17:15:00Z","v":261566,"vw":13.067375},{"c":13.085,"h":13.09,"l":13.055,"n":2260,"o":13.065,"t":"2026-10-16T17:30:00Z","v":415923,"vw":13.070077},{"c":13.07,"h":13.1,"l":13.0531,"n":1841,"o":13.085,"t":"2026-10-16T17:45:00Z","v":243383,"vw":13.071333},{"c":13.07,"h":13.08,"l":13.05,"n":2241,"o":13.065,"t":"2026-10-16T18:00:00Z","v":335547,"vw":13.066864},{"c":13.045,"h":13.08,"l":13.035,"n":2084,"o":13.07,"t":"2026-10-16T18:15:00Z","v":289971,"vw":13.055849},{"c":13.06,"h":13.07,"l":13.03,"n":2070,"o":13.045,"t":"2026-10-16T18:30:00Z","v":301694,"vw":13.050468},{"c":13.04,"h":13.0661,"l":13.02,"n":2563,"o":13.06,"t":"2026-10-16T18:45:00Z","v":352014,"vw":13.035882},{"c":13.065,"h":13.08,"l":13.0316,"n":2716,"o":13.045,"t":"2026-10-16T19:00:00Z","v":420357,"vw":13.054716},{"c":13.045,"h":13.085,"l":13.04,"n":2589,"o":13.065,"t":"2026-10-16T19:15:00Z","v":412538,"vw":13.059137},{"c":13.0275,"h":13.06,"l":13.005,"n":4159,"o":13.04,"t":"2026-10-16T19:30:00Z","v":1062522,"vw":13.02405},{"c":13.09,"h":13.125,"l":13.03,"n":9402,"o":13.03,"t":"2026-10-16T19:45:00Z","v":2683076,"vw":13.09004},{"c":13.03,"h":13.09,"l":13.03,"n":109,"o":13.09,"t":"2026-10-16T20:00:00Z","v":4181492,"vw":13.089998},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T20:15:00Z","v":335,"vw":13.08},{"c":13.07,"h":13.08,"l":13.07,"n":9,"o":13.08,"t":"2026-10-16T20:30:00Z","v":1130,"vw":13.078759},{"c":13.07,"h":13.07,"l":13.03,"n":8,"o":13.03,"t":"2026-10-16T22:15:00Z","v":811,"vw":13.043475},{"c":13.03,"h":13.0331,"l":13.03,"n":6,"o":13.03,"t":"2026-10-16T22:30:00Z","v":2577,"vw":13.030496},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-16T22:45:00Z","v":500,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-16T23:00:00Z","v":150,"vw":13.06},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T23:30:00Z","v":475,"vw":13.08},{"c":13.07,"h":13.1,"l":13.07,"n":11,"o":13.1,"t":"2026-10-19T08:00:00Z","v":6316,"vw":13.076522},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-19T08:15:00Z","v":226,"vw":13.08},{"c":13.07,"h":13.07,"l":13.07,"n":8,"o":13.07,"t":"2026-10-19T11:00:00Z","v":927,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":6,"o":13.06,"t":"2026-10-19T11:15:00Z","v":1002,"vw":13.06},{"c":13.09,"h":13.09,"l":13.09,"n":5,"o":13.09,"t":"2026-10-19T12:00:00Z","v":1497,"vw":13.09},{"c":13.08,"h":13.08,"l":13.08,"n":4,"o":13.08,"t":"2026-10-19T12:15:00Z","v":2167,"vw":13.08},{"c":13.02,"h":13.03,"l":13.02,"n":17,"o":13.03,"t":"2026-10-19T12:45:00Z","v":1047,"vw":13.022275},{"c":13.04,"h":13.08,"l":13.03,"n":25,"o":13.04,"t":"2026-10-19T13:15:00Z","v":11083,"vw":13.044342},{"c":12.995,"h":13.095,"l":12.95,"n":3981,"o":13,"t":"2026-10-19T13:30:00Z","v":1322123,"vw":13.035826},{"c":12.995,"h":13.04,"l":12.945,"n":3399,"o":12.995,"t":"2026-10-19T13:45:00Z","v":1285774,"vw":12.99698},{"c":12.97,"h":13.02,"l":12.955,"n":3022,"o":13,"t":"2026-10-19T14:00:00Z","v":682157,"vw":12.988411},{"c":12.93,"h":12.99,"l":12.9,"n":3223,"o":12.97,"t":"2026-10-19T14:15:00Z","v":574151,"vw":12.942487},{"c":12.925,"h":12.9465,"l":12.9,"n":3571,"o":12.935,"t":"2026-10-19T14:30:00Z","v":588900,"vw":12.92319},{"c":12.93,"h":12.94,"l":12.9,"n":3386,"o":12.925,"t":"2026-10-19T14:45:00Z","v":835957,"vw":12.918029},{"c":12.985,"h":12.995,"l":12.92,"n":3095,"o":12.925,"t":"2026-10-19T15:00:00Z","v":666643,"vw":12.961475},{"c":12.985,"h":12.995,"l":12.96,"n":4183,"o":12.98,"t":"2026-10-19T15:15:00Z","v":1274829,"vw":12.976515},{"c":12.985,"h":13,"l":12.97,"n":3044,"o":12.98,"t":"2026-10-19T15:30:00Z","v":625157,"vw":12.983292},{"c":12.9901,"h":13.01,"l":12.972,"n":2586,"o":12.99,"t":"2026-10-19T15:45:00Z","v":532347,"vw":12.997106},{"c":13.005,"h":13.03,"l":12.98,"n":3029,"o":12.9951,"t":"2026-10-19T16:00:00Z","v":714043,"vw":13.004186},{"c":12.985,"h":13.02,"l":12.98,"n":2206,"o":13.005,"t":"2026-10-19T16:15:00Z","v":643078,"vw":13.00259},{"c":13.025,"h":13.03,"l":12.975,"n":3060,"o":12.98,"t":"2026-10-19T16:30:00Z","v":1346080,"vw":13.003188},{"c":13.02,"h":13.04,"l":13.015,"n":2648,"o":13.02,"t":"2026-10-19T16:45:00Z","v":561738,"vw":13.028696},{"c":13.045,"h":13.055,"l":13.01,"n":4655,"o":13.025,"t":"2026-10-19T17:00:00Z","v":1435088,"vw":13.035333},{"c":13.055,"h":13.085,"l":13.04,"n":2423,"o":13.04,"t":"2026-10-19T17:15:00Z","v":711729,"vw":13.060271},{"c":13.045,"h":13.07,"l":13.04,"n":3331,"o":13.055,"t":"2026-10-19T17:30:00Z","v":772020,"vw":13.055197},{"c":13.055,"h":13.06,"l":13.03,"n":2173,"o":13.045,"t":"2026-10-19T17:45:00Z","v":566544,"vw":13.043637},{"c":13.035,"h":13.06,"l":13.03,"n":1908,"o":13.055,"t":"2026-10-19T18:00:00Z","v":414574,"vw":13.044811},{"c":13.035,"h":13.05,"l":13.02,"n":2268,"o":13.035,"t":"2026-10-19T18:15:00Z","v":680662,"vw":13.033627},{"c":13.055,"h":13.065,"l":13.0101,"n":2680,"o":13.035,"t":"2026-10-19T18:30:00Z","v":728975,"vw":13.040499},{"c":13.115,"h":13.135,"l":13.05,"n":3560,"o":13.055,"t":"2026-10-19T18:45:00Z","v":1924231,"vw":13.099101},{"c":13.145,"h":13.15,"l":13.095,"n":3687,"o":13.11,"t":"2026-10-19T19:00:00Z","v":942226,"vw":13.121491},{"c":13.165,"h":13.18,"l":13.13,"n":4937,"o":13.145,"t":"2026-10-19T19:15:00Z","v":1860851,"vw":13.156367},{"c":13.13,"h":13.18,"l":13.12,"n":6636,"o":13.165,"t":"2026-10-19T19:30:00Z","v":1628214,"vw":13.153465},{"c":13.12,"h":13.2,"l":13.1,"n":15573,"o":13.125,"t":"2026-10-19T19:45:00Z","v":4907290,"vw":13.13315},{"c":13.0756,"h":13.14,"l":13.0756,"n":118,"o":13.13,"t":"2026-10-19T20:00:00Z","v":7279231,"vw":13.128039},{"c":13.15,"h":13.15,"l":13.13,"n":9,"o":13.13,"t":"2026-10-19T20:45:00Z","v":1152,"vw":13.148138},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-19T21:30:00Z","v":100,"vw":13.1},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-20T08:00:00Z","v":141,"vw":13.17},{"c":13.18,"h":13.18,"l":13.18,"n":8,"o":13.18,"t":"2026-10-20T09:00:00Z","v":230,"vw":13.18},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-20T10:45:00Z","v":498,"vw":13.19},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-20T11:00:00Z","v":303,"vw":13.18},{"c":13.18,"h":13.18,"l":13.18,"n":4,"o":13.18,"t":"2026-10-20T12:00:00Z","v":660,"vw":13.18},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-20T12:15:00Z","v":250,"vw":13.16},{"c":13.19,"h":13.195,"l":13.18,"n":12,"o":13.195,"t":"2026-10-20T12:30:00Z","v":3640,"vw":13.189815},{"c":13.2,"h":13.2,"l":13.2,"n":7,"o":13.2,"t":"2026-10-20T13:00:00Z","v":1167,"vw":13.2},{"c":13.21,"h":13.21,"l":13.18,"n":11,"o":13.18,"t":"2026-10-20T13:15:00Z","v":1599,"vw":13.20419},{"c":13.275,"h":13.28,"l":13.16,"n":4484,"o":13.2,"t":"2026-10-20T13:30:00Z","v":1823681,"vw":13.217475},{"c":13.3399,"h":13.37,"l":13.27,"n":5118,"o":13.28,"t":"2026-10-20T13:45:00Z","v":1884312,"vw":13.308269},{"c":13.285,"h":13.35,"l":13.26,"n":2955,"o":13.33,"t":"2026-10-20T14:00:00Z","v":688737,"vw":13.305692},{"c":13.26,"h":13.31,"l":13.24,"n":2740,"o":13.285,"t":"2026-10-20T14:15:00Z","v":694699,"vw":13.268938},{"c":13.26,"h":13.28,"l":13.23,"n":2320,"o":13.26,"t":"2026-10-20T14:30:00Z","v":502410,"vw":13.256203},{"c":13.27,"h":13.285,"l":13.22,"n":2145,"o":13.2601,"t":"2026-10-20T14:45:00Z","v":435599,"vw":13.255216},{"c":13.22,"h":13.27,"l":13.22,"n":2321,"o":13.26,"t":"2026-10-20T15:00:00Z","v":437566,"vw":13.242742},{"c":13.215,"h":13.275,"l":13.21,"n":2759,"o":13.225,"t":"2026-10-20T15:15:00Z","v":539053,"vw":13.240831},{"c":13.245,"h":13.255,"l":13.2101,"n":3432,"o":13.2108,"t":"2026-10-20T15:30:00Z","v":805401,"vw":13.231811},{"c":13.22,"h":13.25,"l":13.2,"n":1789,"o":13.245,"t":"2026-10-20T15:45:00Z","v":351002,"vw":13.221012},{"c":13.226,"h":13.23,"l":13.2,"n":1965,"o":13.21,"t":"2026-10-20T16:00:00Z","v":333663,"vw":13.21303},{"c":13.2,"h":13.23,"l":13.195,"n":1851,"o":13.2209,"t":"2026-10-20T16:15:00Z","v":399677,"vw":13.215692},{"c":13.21,"h":13.25,"l":13.2,"n":2712,"o":13.205,"t":"2026-10-20T16:30:00Z","v":641801,"vw":13.225632},{"c":13.225,"h":13.25,"l":13.21,"n":2528,"o":13.215,"t":"2026-10-20T16:45:00Z","v":598190,"vw":13.225849},{"c":13.255,"h":13.255,"l":13.225,"n":2311,"o":13.23,"t":"2026-10-20T17:00:00Z","v":634489,"vw":13.240497},{"c":13.245,"h":13.2552,"l":13.23,"n":2491,"o":13.255,"t":"2026-10-20T17:15:00Z","v":515501,"vw":13.244851},{"c":13.245,"h":13.26,"l":13.24,"n":2485,"o":13.245,"t":"2026-10-20T17:30:00Z","v":427069,"vw":13.251811},{"c":13.245,"h":13.255,"l":13.24,"n":1294,"o":13.245,"t":"2026-10-20T17:45:00Z","v":160470,"vw":13.247703},{"c":13.225,"h":13.255,"l":13.22,"n":2581,"o":13.25,"t":"2026-10-20T18:00:00Z","v":478187,"vw":13.23792},{"c":13.23,"h":13.23,"l":13.2,"n":2586,"o":13.22,"t":"2026-10-20T18:15:00Z","v":780852,"vw":13.212859},{"c":13.22,"h":13.23,"l":13.21,"n":2283,"o":13.225,"t":"2026-10-20T18:30:00Z","v":376930,"vw":13.219609},{"c":13.225,"h":13.24,"l":13.215,"n":2325,"o":13.215,"t":"2026-10-20T18:45:00Z","v":365088,"vw":13.226214},{"c":13.215,"h":13.24,"l":13.21,"n":3540,"o":13.23,"t":"2026-10-20T19:00:00Z","v":763314,"vw":13.224811},{"c":13.235,"h":13.24,"l":13.21,"n":2904,"o":13.215,"t":"2026-10-20T19:15:00Z","v":538909,"vw":13.229564},{"c":13.27,"h":13.28,"l":13.22,"n":4914,"o":13.24,"t":"2026-10-20T19:30:00Z","v":1097397,"vw":13.246189},{"c":13.19,"h":13.28,"l":13.175,"n":10569,"o":13.265,"t":"2026-10-20T19:45:00Z","v":2875818,"vw":13.202632},{"c":13.19,"h":13.19,"l":13.18,"n":98,"o":13.18,"t":"2026-10-20T20:00:00Z","v":3653838,"vw":13.18},{"c":13.2,"h":13.2,"l":13.2,"n":5,"o":13.2,"t":"2026-10-20T20:45:00Z","v":12100,"vw":13.2},{"c":13.217,"h":13.24,"l":13.1906,"n":55,"o":13.1906,"t":"2026-10-20T23:00:00Z","v":4581,"vw":13.219798},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-20T23:15:00Z","v":300,"vw":13.21},{"c":13.2208,"h":13.2208,"l":13.21,"n":8,"o":13.21,"t":"2026-10-20T23:30:00Z","v":406,"vw":13.2127},{"c":13.12,"h":13.12,"l":13.12,"n":4,"o":13.12,"t":"2026-10-21T08:00:00Z","v":327,"vw":13.12},{"c":13.15,"h":13.25,"l":13.15,"n":14,"o":13.22,"t":"2026-10-21T09:15:00Z","v":2082,"vw":13.215556},{"c":13.27,"h":13.27,"l":13.27,"n":7,"o":13.27,"t":"2026-10-21T11:00:00Z","v":118,"vw":13.27},{"c":13.2889,"h":13.2889,"l":13.2889,"n":1,"o":13.2889,"t":"2026-10-21T11:30:00Z","v":400,"vw":13.2889},{"c":13.22,"h":13.26,"l":13.22,"n":13,"o":13.26,"t":"2026-10-21T12:00:00Z","v":1811,"vw":13.251111},{"c":13.27,"h":13.28,"l":13.27,"n":19,"o":13.27,"t":"2026-10-21T12:30:00Z","v":5361,"vw":13.279358},{"c":13.24,"h":13.25,"l":13.24,"n":14,"o":13.25,"t":"2026-10-21T12:45:00Z","v":575,"vw":13.243801},{"c":13.21,"h":13.26,"l":13.21,"n":16,"o":13.26,"t":"2026-10-21T13:00:00Z","v":2024,"vw":13.25239},{"c":13.25,"h":13.31,"l":13.16,"n":83,"o":13.26,"t":"2026-10-21T13:15:00Z","v":14495,"vw":13.249088},{"c":13.145,"h":13.25,"l":13.135,"n":3040,"o":13.22,"t":"2026-10-21T13:30:00Z","v":855532,"vw":13.197064},{"c":13.195,"h":13.2,"l":13.1424,"n":2074,"o":13.15,"t":"2026-10-21T13:45:00Z","v":440165,"vw":13.183923},{"c":13.21,"h":13.23,"l":13.15,"n":4279,"o":13.195,"t":"2026-10-21T14:00:00Z","v":1558011,"vw":13.198306},{"c":13.195,"h":13.2199,"l":13.18,"n":2190,"o":13.205,"t":"2026-10-21T14:15:00Z","v":450002,"vw":13.198661},{"c":13.24,"h":13.255,"l":13.18,"n":2654,"o":13.195,"t":"2026-10-21T14:30:00Z","v":576687,"vw":13.223471},{"c":13.245,"h":13.27,"l":13.2315,"n":2133,"o":13.235,"t":"2026-10-21T14:45:00Z","v":770606,"vw":13.251644},{"c":13.2227,"h":13.25,"l":13.215,"n":2340,"o":13.245,"t":"2026-10-21T15:00:00Z","v":416953,"vw":13.23183},{"c":13.2644,"h":13.27,"l":13.22,"n":2143,"o":13.225,"t":"2026-10-21T15:15:00Z","v":296062,"vw":13.244586},{"c":13.24,"h":13.27,"l":13.24,"n":2102,"o":13.265,"t":"2026-10-21T15:30:00Z","v":298495,"vw":13.257163},{"c":13.245,"h":13.26,"l":13.24,"n":1445,"o":13.245,"t":"2026-10-21T15:45:00Z","v":190277,"vw":13.247116},{"c":13.245,"h":13.265,"l":13.21,"n":1939,"o":13.245,"t":"2026-10-21T16:00:00Z","v":741303,"vw":13.246356},{"c":13.275,"h":13.28,"l":13.23,"n":2362,"o":13.245,"t":"2026-10-21T16:15:00Z","v":425369,"vw":13.259857},{"c":13.32,"h":13.34,"l":13.26,"n":2386,"o":13.275,"t":"2026-10-21T16:30:00Z","v":579575,"vw":13.298042},{"c":13.295,"h":13.33,"l":13.29,"n":1980,"o":13.325,"t":"2026-10-21T16:45:00Z","v":339131,"vw":13.309862},{"c":13.245,"h":13.3,"l":13.24,"n":2610,"o":13.295,"t":"2026-10-21T17:00:00Z","v":734322,"vw":13.271935},{"c":13.241,"h":13.245,"l":13.21,"n":2361,"o":13.245,"t":"2026-10-21T17:15:00Z","v":462768,"vw":13.229823},{"c":13.255,"h":13.26,"l":13.23,"n":2570,"o":13.245,"t":"2026-10-21T17:30:00Z","v":479947,"vw":13.245337},{"c":13.255,"h":13.26,"l":13.24,"n":462,"o":13.255,"t":"2026-10-21T17:45:00Z","v":138752,"vw":13.250982}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1060514477738671,"strike":17.48865415850669,"iv":2.553924774800518,"gamma":0.09560467223549839,"theta":-0.10429964782504447,"vega":0.0017515533550684752,"rho":0.00007012773944396701,"breakevenPct":32.64007241824769},{"delta":0.15,"premium":0.13675169928061554,"strike":15.493632313870485,"iv":1.697045798809611,"gamma":0.28171909639738746,"theta":-0.10463512837861441,"vega":0.002306512483408188,"rho":0.00010868907358622257,"breakevenPct":17.83176790916774},{"delta":0.2,"premium":0.5742973172001913,"strike":22.252305597650434,"iv":6.298589436311689,"gamma":0.04489727269644653,"theta":-0.4245058275717859,"vega":0.0028090431201392937,"rho":0.00011901023608213209,"breakevenPct":72.08143923747174},{"delta":0.25,"premium":0.8337369796940856,"strike":22.033972542673503,"iv":7.106537644119373,"gamma":0.04462706585010694,"theta":-0.5425662589442614,"vega":0.003189039196651635,"rho":0.00014212925353309245,"breakevenPct":72.39132696847032},{"delta":0.3,"premium":0.8971321114031142,"strike":20.478706535084033,"iv":6.50203797626092,"gamma":0.1443192241665868,"theta":-0.5323837777995778,"vega":0.0034651005176687425,"rho":0.00017664512952434702,"breakevenPct":61.144656211738756},{"delta":0.35,"premium":0.3106861840851286,"strike":15.000914906289662,"iv":1.8931384658520383,"gamma":0.5071769759981511,"theta":-0.16049698203852797,"vega":0.003649480017143827,"rho":0.0002488154427944133,"breakevenPct":15.428579648509547},{"delta":0.4,"premium":0.17885532591414946,"strike":13.442289348171702,"iv":0.6298844833068362,"gamma":0.6038068044515104,"theta":-0.0583114467408585,"vega":0.0036769157392686808,"rho":0.00029395187024056996,"breakevenPct":2.684844885683003},{"delta":0.45,"premium":0.21860095389507156,"strike":13.362798092209857,"iv":0.629312146263911,"gamma":0.5999594276629571,"theta":-0.05791399046104928,"vega":0.003645119236883943,"rho":0.00032888542617742734,"breakevenPct":2.3852170833390747},{"delta":0.5,"premium":0.25834658187599363,"strike":13.283306836248013,"iv":0.6287398092209857,"gamma":0.5961120508744039,"theta":-0.05751653418124006,"vega":0.0036133227344992054,"rho":0.0003638189821142847,"breakevenPct":2.0855892809951464},{"delta":0.55,"premium":0.29809220985691576,"strike":13.203815580286168,"iv":0.6281674721780605,"gamma":0.5922646740858506,"theta":-0.05711907790143084,"vega":0.0035815262321144676,"rho":0.00039875253805114215,"breakevenPct":1.7859614786512177},{"delta":0.6,"premium":0.33783783783783783,"strike":13.124324324324323,"iv":0.6275951351351352,"gamma":0.5884172972972973,"theta":-0.05672162162162162,"vega":0.00354972972972973,"rho":0.0004336860939879995,"breakevenPct":1.4863336763072896},{"delta":0.65,"premium":0.37758346581875996,"strike":13.04483306836248,"iv":0.6270227980922098,"gamma":0.584569920508744,"theta":-0.0563241653418124,"vega":0.0035179332273449922,"rho":0.00046861964992485686,"breakevenPct":1.1867058739633611},{"delta":0.7,"premium":0.4493584905660376,"strike":12.941239892183289,"iv":0.641566307277628,"gamma":0.548683450134771,"theta":-0.05439595687331537,"vega":0.0033354716981132083,"rho":0.0005019730667143904,"breakevenPct":0.9468404278124836},{"delta":0.75,"premium":0.562566037735849,"strike":12.806469002695417,"iv":0.6756633423180592,"gamma":0.47135191374663077,"theta":-0.05048760107816712,"vega":0.00295811320754717,"rho":0.0005332824502950002,"breakevenPct":0.7842822497645429},{"delta":0.8,"premium":0.6757735849056605,"strike":12.671698113207547,"iv":0.7097603773584906,"gamma":0.39402037735849055,"theta":-0.046579245283018864,"vega":0.002580754716981132,"rho":0.0005645918338756102,"breakevenPct":0.6217240717166022},{"delta":0.85,"premium":0.7889811320754716,"strike":12.536927223719676,"iv":0.7438574123989218,"gamma":0.31668884097035044,"theta":-0.04267088948787062,"vega":0.002203396226415095,"rho":0.00059590121745622,"breakevenPct":0.4591658936686618},{"delta":0.9,"premium":1.7122414112224882,"strike":11.600563093525718,"iv":1.261598725641965,"gamma":0.20208857979862543,"theta":-0.04164899536774303,"vega":0.0016262306894260824,"rho":0.0005826177829681958,"breakevenPct":0.3603807368880935}],"put":[{"delta":0.1,"premium":0.03401650618982119,"strike":12.380330123796425,"iv":0.7217404401650619,"gamma":0.24855323246217337,"theta":-0.02982957359009629,"vega":0.0016606602475928473,"rho":-0.0000821067896130935,"breakevenPct":6.925641782083661},{"delta":0.15,"premium":0.05610823529411764,"strike":12.576705882352941,"iv":0.688282305882353,"gamma":0.33053025882352943,"theta":-0.03715063529411765,"vega":0.0021608,"rho":-0.00012160824202295451,"breakevenPct":5.611778009356775},{"delta":0.2,"premium":0.08081411764705883,"strike":12.69435294117647,"iv":0.6811999529411764,"gamma":0.3933067294117647,"theta":-0.043056517647058826,"vega":0.0025608000000000002,"rho":-0.00016082525232958438,"breakevenPct":4.911128356355734},{"delta":0.25,"premium":0.10552,"strike":12.812,"iv":0.6741176,"gamma":0.4560832,"theta":-0.0489624,"vega":0.0029607999999999995,"rho":-0.00020004226263621423,"breakevenPct":4.210478703354693},{"delta":0.3,"premium":0.13022588235294116,"strike":12.92964705882353,"iv":0.6670352470588234,"gamma":0.5188596705882352,"theta":-0.054868282352941174,"vega":0.0033607999999999997,"rho":-0.00023925927294284407,"breakevenPct":3.5098290503536513},{"delta":0.35,"premium":0.16183417085427135,"strike":13.033668341708543,"iv":0.6629548743718593,"gamma":0.5579150753768845,"theta":-0.058561608040201,"vega":0.0036067336683417084,"rho":-0.000278633487399578,"breakevenPct":2.9639338797265644},{"delta":0.4,"premium":0.2037102177554439,"strike":13.117420435510887,"iv":0.66334013400335,"gamma":0.5616839195979899,"theta":-0.05896361809045226,"vega":0.0036234840871021776,"rho":-0.0003182415528059692,"breakevenPct":2.6482456256657083},{"delta":0.45,"premium":0.24558626465661643,"strike":13.201172529313233,"iv":0.6637253936348408,"gamma":0.5654527638190955,"theta":-0.059365628140703515,"vega":0.0036402345058626465,"rho":-0.00035784961821236046,"breakevenPct":2.3325573716048527},{"delta":0.5,"premium":0.287462311557789,"strike":13.284924623115577,"iv":0.6641106532663317,"gamma":0.5692216080402009,"theta":-0.05976763819095478,"vega":0.0036569849246231158,"rho":-0.0003974576836187517,"breakevenPct":2.0168691175439966},{"delta":0.55,"premium":0.32933835845896153,"strike":13.368676716917923,"iv":0.6644959128978225,"gamma":0.5729904522613065,"theta":-0.060169648241206034,"vega":0.0036737353433835846,"rho":-0.00043706574902514295,"breakevenPct":1.7011808634831405},{"delta":0.6,"premium":0.37121440536013406,"strike":13.452428810720267,"iv":0.6648811725293132,"gamma":0.5767592964824121,"theta":-0.06057165829145729,"vega":0.003690485762144054,"rho":-0.0004766738144315341,"breakevenPct":1.385492609422285},{"delta":0.65,"premium":2.165153544987466,"strike":15.037926624663307,"iv":2.278025115935731,"gamma":0.41890833868697325,"theta":-0.19417284196095838,"vega":0.0036375596218272206,"rho":-0.0006171301563664982,"breakevenPct":2.9568557883464726},{"delta":0.7,"premium":7.133252748350877,"strike":19.414653719396163,"iv":6.523603913120352,"gamma":0.05315040042915454,"theta":-0.5447073996212813,"vega":0.003489782701191098,"rho":-0.0009400091975267699,"breakevenPct":7.414994564302395},{"delta":0.75,"premium":8.109744973640767,"strike":20.6565946959386,"iv":6.049454438187196,"gamma":0.06632628052971154,"theta":-0.46252617113608546,"vega":0.003189635162628149,"rho":-0.0010340611001805795,"breakevenPct":5.413873182828229},{"delta":0.8,"premium":10.112025702828491,"strike":22.786160749683724,"iv":6.537823216251244,"gamma":0.04261009668984825,"theta":-0.4382470320520835,"vega":0.0028037383692324537,"rho":-0.0011864954097927226,"breakevenPct":4.454315515603225},{"delta":0.85,"premium":4.391337868515651,"strike":17.431704382461756,"iv":3.1365364482346876,"gamma":0.0722741033774878,"theta":-0.17600830012185562,"vega":0.0023134977128504153,"rho":-0.0008974249670277564,"breakevenPct":1.6934299740210734},{"delta":0.9,"premium":3.902107701687185,"strike":17.032332817703825,"iv":2.44476336645692,"gamma":0.06211741188324491,"theta":-0.11135112197070962,"vega":0.0016414632977448237,"rho":-0.0009073533092618355,"breakevenPct":1.0160187258451627}]},"raw":{"call":[{"delta":0.1,"premium":0.1060514477738671,"strike":17.48865415850669,"iv":2.553924774800518,"gamma":0.09560467223549839,"theta":-0.10429964782504447,"vega":0.0017515533550684752,"rho":0.00007012773944396701,"breakevenPct":32.64007241824769},{"delta":0.15,"premium":0.13675169928061554,"strike":15.493632313870485,"iv":1.697045798809611,"gamma":0.28171909639738746,"theta":-0.10463512837861441,"vega":0.002306512483408188,"rho":0.00010868907358622257,"breakevenPct":17.83176790916774},{"delta":0.2,"premium":0.5742973172001913,"strike":22.252305597650434,"iv":6.298589436311689,"gamma":0.04489727269644653,"theta":-0.4245058275717859,"vega":0.0028090431201392937,"rho":0.00011901023608213209,"breakevenPct":72.08143923747174},{"delta":0.25,"premium":0.8337369796940856,"strike":22.033972542673503,"iv":7.106537644119373,"gamma":0.04462706585010694,"theta":-0.5425662589442614,"vega":0.003189039196651635,"rho":0.00014212925353309245,"breakevenPct":72.39132696847032},{"delta":0.3,"premium":0.8971321114031142,"strike":20.478706535084033,"iv":6.50203797626092,"gamma":0.1443192241665868,"theta":-0.5323837777995778,"vega":0.0034651005176687425,"rho":0.00017664512952434702,"breakevenPct":61.144656211738756},{"delta":0.35,"premium":0.3106861840851286,"strike":15.000914906289662,"iv":1.8931384658520383,"gamma":0.5071769759981511,"theta":-0.16049698203852797,"vega":0.003649480017143827,"rho":0.0002488154427944133,"breakevenPct":15.428579648509547},{"delta":0.4,"premium":0.17885532591414946,"strike":13.442289348171702,"iv":0.6298844833068362,"gamma":0.6038068044515104,"theta":-0.0583114467408585,"vega":0.0036769157392686808,"rho":0.00029395187024056996,"breakevenPct":2.684844885683003},{"delta":0.45,"premium":0.21860095389507156,"strike":13.362798092209857,"iv":0.629312146263911,"gamma":0.5999594276629571,"theta":-0.05791399046104928,"vega":0.003645119236883943,"rho":0.00032888542617742734,"breakevenPct":2.3852170833390747},{"delta":0.5,"premium":0.25834658187599363,"strike":13.283306836248013,"iv":0.6287398092209857,"gamma":0.5961120508744039,"theta":-0.05751653418124006,"vega":0.0036133227344992054,"rho":0.0003638189821142847,"breakevenPct":2.0855892809951464},{"delta":0.55,"premium":0.29809220985691576,"strike":13.203815580286168,"iv":0.6281674721780605,"gamma":0.5922646740858506,"theta":-0.05711907790143084,"vega":0.0035815262321144676,"rho":0.00039875253805114215,"breakevenPct":1.7859614786512177},{"delta":0.6,"premium":0.33783783783783783,"strike":13.124324324324323,"iv":0.6275951351351352,"gamma":0.5884172972972973,"theta":-0.05672162162162162,"vega":0.00354972972972973,"rho":0.0004336860939879995,"breakevenPct":1.4863336763072896},{"delta":0.65,"premium":0.37758346581875996,"strike":13.04483306836248,"iv":0.6270227980922098,"gamma":0.584569920508744,"theta":-0.0563241653418124,"vega":0.0035179332273449922,"rho":0.00046861964992485686,"breakevenPct":1.1867058739633611},{"delta":0.7,"premium":0.4493584905660376,"strike":12.941239892183289,"iv":0.641566307277628,"gamma":0.548683450134771,"theta":-0.05439595687331537,"vega":0.0033354716981132083,"rho":0.0005019730667143904,"breakevenPct":0.9468404278124836},{"delta":0.75,"premium":0.562566037735849,"strike":12.806469002695417,"iv":0.6756633423180592,"gamma":0.47135191374663077,"theta":-0.05048760107816712,"vega":0.00295811320754717,"rho":0.0005332824502950002,"breakevenPct":0.7842822497645429},{"delta":0.8,"premium":0.6757735849056605,"strike":12.671698113207547,"iv":0.7097603773584906,"gamma":0.39402037735849055,"theta":-0.046579245283018864,"vega":0.002580754716981132,"rho":0.0005645918338756102,"breakevenPct":0.6217240717166022},{"delta":0.85,"premium":0.7889811320754716,"strike":12.536927223719676,"iv":0.7438574123989218,"gamma":0.31668884097035044,"theta":-0.04267088948787062,"vega":0.002203396226415095,"rho":0.00059590121745622,"breakevenPct":0.4591658936686618},{"delta":0.9,"premium":1.7122414112224882,"strike":11.600563093525718,"iv":1.261598725641965,"gamma":0.20208857979862543,"theta":-0.04164899536774303,"vega":0.0016262306894260824,"rho":0.0005826177829681958,"breakevenPct":0.3603807368880935}],"put":[{"delta":0.1,"premium":0.03401650618982119,"strike":12.380330123796425,"iv":0.7217404401650619,"gamma":0.24855323246217337,"theta":-0.02982957359009629,"vega":0.0016606602475928473,"rho":-0.0000821067896130935,"breakevenPct":6.925641782083661},{"delta":0.15,"premium":0.05610823529411764,"strike":12.576705882352941,"iv":0.688282305882353,"gamma":0.33053025882352943,"theta":-0.03715063529411765,"vega":0.0021608,"rho":-0.00012160824202295451,"breakevenPct":5.611778009356775},{"delta":0.2,"premium":0.08081411764705883,"strike":12.69435294117647,"iv":0.6811999529411764,"gamma":0.3933067294117647,"theta":-0.043056517647058826,"vega":0.0025608000000000002,"rho":-0.00016082525232958438,"breakevenPct":4.911128356355734},{"delta":0.25,"premium":0.10552,"strike":12.812,"iv":0.6741176,"gamma":0.4560832,"theta":-0.0489624,"vega":0.0029607999999999995,"rho":-0.00020004226263621423,"breakevenPct":4.210478703354693},{"delta":0.3,"premium":0.13022588235294116,"strike":12.92964705882353,"iv":0.6670352470588234,"gamma":0.5188596705882352,"theta":-0.054868282352941174,"vega":0.0033607999999999997,"rho":-0.00023925927294284407,"breakevenPct":3.5098290503536513},{"delta":0.35,"premium":0.16183417085427135,"strike":13.033668341708543,"iv":0.6629548743718593,"gamma":0.5579150753768845,"theta":-0.058561608040201,"vega":0.0036067336683417084,"rho":-0.000278633487399578,"breakevenPct":2.9639338797265644},{"delta":0.4,"premium":0.2037102177554439,"strike":13.117420435510887,"iv":0.66334013400335,"gamma":0.5616839195979899,"theta":-0.05896361809045226,"vega":0.0036234840871021776,"rho":-0.0003182415528059692,"breakevenPct":2.6482456256657083},{"delta":0.45,"premium":0.24558626465661643,"strike":13.201172529313233,"iv":0.6637253936348408,"gamma":0.5654527638190955,"theta":-0.059365628140703515,"vega":0.0036402345058626465,"rho":-0.00035784961821236046,"breakevenPct":2.3325573716048527},{"delta":0.5,"premium":0.287462311557789,"strike":13.284924623115577,"iv":0.6641106532663317,"gamma":0.5692216080402009,"theta":-0.05976763819095478,"vega":0.0036569849246231158,"rho":-0.0003974576836187517,"breakevenPct":2.0168691175439966},{"delta":0.55,"premium":0.32933835845896153,"strike":13.368676716917923,"iv":0.6644959128978225,"gamma":0.5729904522613065,"theta":-0.060169648241206034,"vega":0.0036737353433835846,"rho":-0.00043706574902514295,"breakevenPct":1.7011808634831405},{"delta":0.6,"premium":0.37121440536013406,"strike":13.452428810720267,"iv":0.6648811725293132,"gamma":0.5767592964824121,"theta":-0.06057165829145729,"vega":0.003690485762144054,"rho":-0.0004766738144315341,"breakevenPct":1.385492609422285},{"delta":0.65,"premium":2.165153544987466,"strike":15.037926624663307,"iv":2.278025115935731,"gamma":0.41890833868697325,"theta":-0.19417284196095838,"vega":0.0036375596218272206,"rho":-0.0006171301563664982,"breakevenPct":2.9568557883464726},{"delta":0.7,"premium":7.133252748350877,"strike":19.414653719396163,"iv":6.523603913120352,"gamma":0.05315040042915454,"theta":-0.5447073996212813,"vega":0.003489782701191098,"rho":-0.0009400091975267699,"breakevenPct":7.414994564302395},{"delta":0.75,"premium":8.109744973640767,"strike":20.6565946959386,"iv":6.049454438187196,"gamma":0.06632628052971154,"theta":-0.46252617113608546,"vega":0.003189635162628149,"rho":-0.0010340611001805795,"breakevenPct":5.413873182828229},{"delta":0.8,"premium":10.112025702828491,"strike":22.786160749683724,"iv":6.537823216251244,"gamma":0.04261009668984825,"theta":-0.4382470320520835,"vega":0.0028037383692324537,"rho":-0.0011864954097927226,"breakevenPct":4.454315515603225},{"delta":0.85,"premium":4.391337868515651,"strike":17.431704382461756,"iv":3.1365364482346876,"gamma":0.0722741033774878,"theta":-0.17600830012185562,"vega":0.0023134977128504153,"rho":-0.0008974249670277564,"breakevenPct":1.6934299740210734},{"delta":0.9,"premium":3.902107701687185,"strike":17.032332817703825,"iv":2.44476336645692,"gamma":0.06211741188324491,"theta":-0.11135112197070962,"vega":0.0016414632977448237,"rho":-0.0009073533092618355,"breakevenPct":1.0160187258451627}]}},"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"}}