{"symbol":"BGC","url":"https://intraalpha.com/companies/BGC","capturedAt":"2026-10-23T22:12:31.046Z","state":"ready","quote":{"symbol":"BGC","last_price":11.7818,"prev_close":11.89,"regular_close":11.79,"change":-0.1082,"change_pct":-0.91,"regular_change":-0.1,"regular_change_pct":-0.841,"extended_change":-0.0082,"extended_change_pct":-0.0696,"bid":11.63,"ask":11.94,"bid_size":300,"ask_size":300,"volume":1965018,"vwap":11.781998,"open":11.79,"high":11.895,"low":11.65,"close":11.79,"trade_count":16005,"last_trade_at":"2026-10-23T20:11:05.016494438Z","last_quote_at":"2026-10-23T21:00:08.272238464Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T18:12:22.174647952-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"BGC","fetched_at":"2026-10-23T22:11:32.394002+00:00","name":"BGC Group Inc. ","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"BGC Group Inc. (BGC) is a leading global brokerage and financial technology firm specializing in fixed income, foreign exchange, and derivatives markets, with a strong emphasis on inter-dealer broking. The company leverages cutting-edge technological solutions to enhance market liquidity and provide exceptional service to a diverse client base, including financial institutions, hedge funds, and corporations. BGC's commitment to operational excellence, innovation, and sustainable growth solidifies its status as a key player in the financial services industry, making it an attractive investment opportunity for institutional investors seeking exposure to a dynamic and evolving market landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5542833000,"ebitda":null,"pe_ratio":29.73,"peg_ratio":3.596,"book_value":2.339,"dividend_per_share":0.08,"dividend_yield":0.0068,"eps":0.4,"revenue_ttm":3162128000,"gross_profit_ttm":2898584000,"profit_margin":0.0629,"operating_margin_ttm":0.0904,"return_on_assets_ttm":0.0356,"return_on_equity_ttm":0.159,"quarterly_earnings_growth":0.277,"quarterly_revenue_growth":0.083,"analyst_target_price":16,"analyst_number":1,"beta":0.986,"fifty_two_week_high":12.87,"fifty_two_week_low":8.2,"fifty_day_ma":11.78,"two_hundred_day_ma":10.77,"shares_outstanding":356723000,"forward_pe":5.94,"price_to_sales":1.753,"price_to_book":5.2,"ev_to_revenue":2.091,"ev_to_ebitda":13.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T22:11:32.394002+00:00"},"optionObservedAt":"2026-10-23T19:55:01.617Z","bars":[{"c":11.63,"h":11.7,"l":11.5383,"n":38,"o":11.61,"t":"2026-10-16T13:30:00Z","v":44825,"vw":11.61162},{"c":11.49,"h":11.63,"l":11.49,"n":165,"o":11.63,"t":"2026-10-16T13:35:00Z","v":14015,"vw":11.550689},{"c":11.57,"h":11.57,"l":11.49,"n":256,"o":11.49,"t":"2026-10-16T13:40:00Z","v":21772,"vw":11.52212},{"c":11.515,"h":11.585,"l":11.5,"n":245,"o":11.58,"t":"2026-10-16T13:45:00Z","v":17295,"vw":11.529933},{"c":11.56,"h":11.59,"l":11.53,"n":229,"o":11.53,"t":"2026-10-16T13:50:00Z","v":13720,"vw":11.556777},{"c":11.545,"h":11.59,"l":11.545,"n":214,"o":11.565,"t":"2026-10-16T13:55:00Z","v":10238,"vw":11.571347},{"c":11.605,"h":11.61,"l":11.53,"n":231,"o":11.54,"t":"2026-10-16T14:00:00Z","v":16372,"vw":11.574526},{"c":11.565,"h":11.62,"l":11.565,"n":228,"o":11.605,"t":"2026-10-16T14:05:00Z","v":9930,"vw":11.596501},{"c":11.575,"h":11.58,"l":11.555,"n":163,"o":11.565,"t":"2026-10-16T14:10:00Z","v":7022,"vw":11.564488},{"c":11.625,"h":11.625,"l":11.58,"n":150,"o":11.58,"t":"2026-10-16T14:15:00Z","v":10519,"vw":11.593694},{"c":11.625,"h":11.63,"l":11.605,"n":208,"o":11.62,"t":"2026-10-16T14:20:00Z","v":11692,"vw":11.617944},{"c":11.6,"h":11.63,"l":11.575,"n":198,"o":11.625,"t":"2026-10-16T14:25:00Z","v":8844,"vw":11.604953},{"c":11.625,"h":11.625,"l":11.6044,"n":170,"o":11.605,"t":"2026-10-16T14:30:00Z","v":13273,"vw":11.612953},{"c":11.605,"h":11.625,"l":11.605,"n":139,"o":11.625,"t":"2026-10-16T14:35:00Z","v":6870,"vw":11.619014},{"c":11.6,"h":11.615,"l":11.6,"n":129,"o":11.605,"t":"2026-10-16T14:40:00Z","v":5919,"vw":11.608314},{"c":11.58,"h":11.6,"l":11.575,"n":144,"o":11.6,"t":"2026-10-16T14:45:00Z","v":11121,"vw":11.58937},{"c":11.565,"h":11.585,"l":11.565,"n":180,"o":11.58,"t":"2026-10-16T14:50:00Z","v":8138,"vw":11.575619},{"c":11.57,"h":11.57,"l":11.56,"n":95,"o":11.565,"t":"2026-10-16T14:55:00Z","v":7277,"vw":11.567323},{"c":11.585,"h":11.585,"l":11.575,"n":154,"o":11.58,"t":"2026-10-16T15:00:00Z","v":11656,"vw":11.580219},{"c":11.575,"h":11.595,"l":11.575,"n":192,"o":11.59,"t":"2026-10-16T15:05:00Z","v":11333,"vw":11.588834},{"c":11.59,"h":11.59,"l":11.575,"n":117,"o":11.575,"t":"2026-10-16T15:10:00Z","v":6851,"vw":11.584406},{"c":11.57,"h":11.605,"l":11.57,"n":151,"o":11.6,"t":"2026-10-16T15:15:00Z","v":9618,"vw":11.593603},{"c":11.585,"h":11.585,"l":11.55,"n":280,"o":11.575,"t":"2026-10-16T15:20:00Z","v":29803,"vw":11.5624},{"c":11.59,"h":11.59,"l":11.575,"n":199,"o":11.59,"t":"2026-10-16T15:25:00Z","v":13951,"vw":11.582735},{"c":11.55,"h":11.6,"l":11.55,"n":282,"o":11.595,"t":"2026-10-16T15:30:00Z","v":21389,"vw":11.579038},{"c":11.47,"h":11.55,"l":11.47,"n":320,"o":11.55,"t":"2026-10-16T15:35:00Z","v":16749,"vw":11.517285},{"c":11.455,"h":11.475,"l":11.455,"n":410,"o":11.47,"t":"2026-10-16T15:40:00Z","v":28100,"vw":11.467168},{"c":11.42,"h":11.46,"l":11.42,"n":303,"o":11.455,"t":"2026-10-16T15:45:00Z","v":24531,"vw":11.444665},{"c":11.465,"h":11.475,"l":11.41,"n":457,"o":11.425,"t":"2026-10-16T15:50:00Z","v":38254,"vw":11.437734},{"c":11.425,"h":11.465,"l":11.42,"n":490,"o":11.46,"t":"2026-10-16T15:55:00Z","v":40837,"vw":11.448538},{"c":11.42,"h":11.45,"l":11.42,"n":318,"o":11.43,"t":"2026-10-16T16:00:00Z","v":25030,"vw":11.435531},{"c":11.415,"h":11.425,"l":11.395,"n":262,"o":11.425,"t":"2026-10-16T16:05:00Z","v":22035,"vw":11.409364},{"c":11.425,"h":11.43,"l":11.4,"n":237,"o":11.415,"t":"2026-10-16T16:10:00Z","v":14893,"vw":11.414161},{"c":11.445,"h":11.445,"l":11.415,"n":256,"o":11.425,"t":"2026-10-16T16:15:00Z","v":19735,"vw":11.429606},{"c":11.445,"h":11.445,"l":11.435,"n":163,"o":11.445,"t":"2026-10-16T16:20:00Z","v":7733,"vw":11.442508},{"c":11.425,"h":11.4405,"l":11.425,"n":194,"o":11.4405,"t":"2026-10-16T16:25:00Z","v":12134,"vw":11.432213},{"c":11.415,"h":11.4301,"l":11.415,"n":188,"o":11.425,"t":"2026-10-16T16:30:00Z","v":13344,"vw":11.424691},{"c":11.43,"h":11.43,"l":11.415,"n":126,"o":11.415,"t":"2026-10-16T16:35:00Z","v":8752,"vw":11.419754},{"c":11.42,"h":11.425,"l":11.415,"n":161,"o":11.425,"t":"2026-10-16T16:40:00Z","v":7279,"vw":11.420292},{"c":11.37,"h":11.42,"l":11.37,"n":285,"o":11.415,"t":"2026-10-16T16:45:00Z","v":22419,"vw":11.408189},{"c":11.395,"h":11.395,"l":11.375,"n":160,"o":11.375,"t":"2026-10-16T16:50:00Z","v":11608,"vw":11.384302},{"c":11.395,"h":11.4,"l":11.385,"n":159,"o":11.4,"t":"2026-10-16T16:55:00Z","v":10278,"vw":11.390866},{"c":11.37,"h":11.4,"l":11.37,"n":152,"o":11.395,"t":"2026-10-16T17:00:00Z","v":8120,"vw":11.38401},{"c":11.375,"h":11.38,"l":11.36,"n":169,"o":11.37,"t":"2026-10-16T17:05:00Z","v":10418,"vw":11.370166},{"c":11.365,"h":11.375,"l":11.36,"n":121,"o":11.375,"t":"2026-10-16T17:10:00Z","v":6866,"vw":11.368483},{"c":11.355,"h":11.365,"l":11.35,"n":230,"o":11.365,"t":"2026-10-16T17:15:00Z","v":15037,"vw":11.359304},{"c":11.41,"h":11.41,"l":11.34,"n":298,"o":11.35,"t":"2026-10-16T17:20:00Z","v":26293,"vw":11.364562},{"c":11.43,"h":11.435,"l":11.415,"n":125,"o":11.415,"t":"2026-10-16T17:25:00Z","v":7751,"vw":11.423054},{"c":11.445,"h":11.445,"l":11.4,"n":268,"o":11.43,"t":"2026-10-16T17:30:00Z","v":37608,"vw":11.422127},{"c":11.45,"h":11.455,"l":11.44,"n":259,"o":11.445,"t":"2026-10-16T17:35:00Z","v":20585,"vw":11.449287},{"c":11.465,"h":11.48,"l":11.445,"n":184,"o":11.445,"t":"2026-10-16T17:40:00Z","v":12206,"vw":11.462584},{"c":11.45,"h":11.46,"l":11.445,"n":243,"o":11.46,"t":"2026-10-16T17:45:00Z","v":21300,"vw":11.451168},{"c":11.42,"h":11.455,"l":11.42,"n":448,"o":11.455,"t":"2026-10-16T17:50:00Z","v":65094,"vw":11.435367},{"c":11.475,"h":11.475,"l":11.425,"n":388,"o":11.425,"t":"2026-10-16T17:55:00Z","v":50703,"vw":11.444833},{"c":11.475,"h":11.475,"l":11.455,"n":235,"o":11.47,"t":"2026-10-16T18:00:00Z","v":15149,"vw":11.465868},{"c":11.45,"h":11.485,"l":11.45,"n":311,"o":11.475,"t":"2026-10-16T18:05:00Z","v":61558,"vw":11.468439},{"c":11.455,"h":11.465,"l":11.44,"n":296,"o":11.45,"t":"2026-10-16T18:10:00Z","v":25342,"vw":11.451947},{"c":11.465,"h":11.475,"l":11.46,"n":169,"o":11.46,"t":"2026-10-16T18:15:00Z","v":6823,"vw":11.463869},{"c":11.475,"h":11.475,"l":11.465,"n":212,"o":11.4699,"t":"2026-10-16T18:20:00Z","v":12837,"vw":11.470233},{"c":11.475,"h":11.475,"l":11.46,"n":155,"o":11.475,"t":"2026-10-16T18:25:00Z","v":10863,"vw":11.469298},{"c":11.535,"h":11.545,"l":11.465,"n":529,"o":11.47,"t":"2026-10-16T18:30:00Z","v":58588,"vw":11.502902},{"c":11.55,"h":11.55,"l":11.525,"n":169,"o":11.535,"t":"2026-10-16T18:35:00Z","v":10476,"vw":11.53492},{"c":11.545,"h":11.55,"l":11.535,"n":236,"o":11.545,"t":"2026-10-16T18:40:00Z","v":13751,"vw":11.542642},{"c":11.565,"h":11.57,"l":11.54,"n":188,"o":11.55,"t":"2026-10-16T18:45:00Z","v":19833,"vw":11.563257},{"c":11.555,"h":11.57,"l":11.555,"n":222,"o":11.57,"t":"2026-10-16T18:50:00Z","v":16253,"vw":11.561622},{"c":11.56,"h":11.565,"l":11.55,"n":202,"o":11.555,"t":"2026-10-16T18:55:00Z","v":13960,"vw":11.559265},{"c":11.535,"h":11.555,"l":11.525,"n":300,"o":11.555,"t":"2026-10-16T19:00:00Z","v":31248,"vw":11.534672},{"c":11.545,"h":11.545,"l":11.535,"n":199,"o":11.535,"t":"2026-10-16T19:05:00Z","v":12189,"vw":11.542963},{"c":11.565,"h":11.565,"l":11.54,"n":221,"o":11.54,"t":"2026-10-16T19:10:00Z","v":15929,"vw":11.556965},{"c":11.515,"h":11.575,"l":11.5,"n":532,"o":11.565,"t":"2026-10-16T19:15:00Z","v":56395,"vw":11.537199},{"c":11.535,"h":11.545,"l":11.515,"n":297,"o":11.515,"t":"2026-10-16T19:20:00Z","v":21054,"vw":11.533288},{"c":11.53,"h":11.54,"l":11.52,"n":274,"o":11.535,"t":"2026-10-16T19:25:00Z","v":27646,"vw":11.530326},{"c":11.55,"h":11.55,"l":11.525,"n":299,"o":11.53,"t":"2026-10-16T19:30:00Z","v":17908,"vw":11.53389},{"c":11.545,"h":11.55,"l":11.535,"n":295,"o":11.545,"t":"2026-10-16T19:35:00Z","v":19238,"vw":11.544464},{"c":11.55,"h":11.55,"l":11.535,"n":349,"o":11.545,"t":"2026-10-16T19:40:00Z","v":23841,"vw":11.541799},{"c":11.57,"h":11.57,"l":11.54,"n":413,"o":11.545,"t":"2026-10-16T19:45:00Z","v":33626,"vw":11.552774},{"c":11.54,"h":11.575,"l":11.54,"n":749,"o":11.57,"t":"2026-10-16T19:50:00Z","v":80311,"vw":11.548893},{"c":11.61,"h":11.61,"l":11.525,"n":2875,"o":11.54,"t":"2026-10-16T19:55:00Z","v":412909,"vw":11.577141},{"c":11.59,"h":11.6,"l":11.59,"n":37,"o":11.59,"t":"2026-10-16T20:00:00Z","v":537010,"vw":11.590006},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-16T22:15:00Z","v":108,"vw":11.59},{"c":11.5,"h":11.65,"l":11.5,"n":32,"o":11.56,"t":"2026-10-19T13:30:00Z","v":27987,"vw":11.539711},{"c":11.41,"h":11.52,"l":11.41,"n":274,"o":11.5,"t":"2026-10-19T13:35:00Z","v":28657,"vw":11.484742},{"c":11.51,"h":11.51,"l":11.42,"n":169,"o":11.43,"t":"2026-10-19T13:40:00Z","v":14774,"vw":11.456816},{"c":11.51,"h":11.53,"l":11.49,"n":162,"o":11.505,"t":"2026-10-19T13:45:00Z","v":16871,"vw":11.506023},{"c":11.479,"h":11.51,"l":11.46,"n":219,"o":11.509,"t":"2026-10-19T13:50:00Z","v":21590,"vw":11.488323},{"c":11.469,"h":11.49,"l":11.46,"n":137,"o":11.48,"t":"2026-10-19T13:55:00Z","v":8204,"vw":11.471258},{"c":11.495,"h":11.495,"l":11.444,"n":235,"o":11.475,"t":"2026-10-19T14:00:00Z","v":16809,"vw":11.46065},{"c":11.47,"h":11.495,"l":11.47,"n":174,"o":11.495,"t":"2026-10-19T14:05:00Z","v":9713,"vw":11.483293},{"c":11.44,"h":11.48,"l":11.42,"n":305,"o":11.48,"t":"2026-10-19T14:10:00Z","v":23037,"vw":11.444889},{"c":11.43,"h":11.45,"l":11.43,"n":216,"o":11.445,"t":"2026-10-19T14:15:00Z","v":10993,"vw":11.439123},{"c":11.43,"h":11.43,"l":11.415,"n":175,"o":11.415,"t":"2026-10-19T14:20:00Z","v":12709,"vw":11.421276},{"c":11.425,"h":11.435,"l":11.425,"n":176,"o":11.435,"t":"2026-10-19T14:25:00Z","v":9340,"vw":11.432369},{"c":11.42,"h":11.425,"l":11.4,"n":293,"o":11.425,"t":"2026-10-19T14:30:00Z","v":21171,"vw":11.412382},{"c":11.425,"h":11.425,"l":11.42,"n":170,"o":11.425,"t":"2026-10-19T14:35:00Z","v":6815,"vw":11.421048},{"c":11.39,"h":11.42,"l":11.39,"n":211,"o":11.42,"t":"2026-10-19T14:40:00Z","v":12333,"vw":11.411063},{"c":11.415,"h":11.415,"l":11.39,"n":159,"o":11.395,"t":"2026-10-19T14:45:00Z","v":10007,"vw":11.400991},{"c":11.395,"h":11.415,"l":11.395,"n":217,"o":11.41,"t":"2026-10-19T14:50:00Z","v":15884,"vw":11.401827},{"c":11.425,"h":11.43,"l":11.395,"n":139,"o":11.395,"t":"2026-10-19T14:55:00Z","v":8017,"vw":11.408377},{"c":11.445,"h":11.45,"l":11.425,"n":216,"o":11.43,"t":"2026-10-19T15:00:00Z","v":12310,"vw":11.434288},{"c":11.435,"h":11.445,"l":11.435,"n":88,"o":11.445,"t":"2026-10-19T15:05:00Z","v":2302,"vw":11.438816},{"c":11.455,"h":11.465,"l":11.44,"n":336,"o":11.44,"t":"2026-10-19T15:10:00Z","v":29611,"vw":11.456654},{"c":11.445,"h":11.4599,"l":11.445,"n":193,"o":11.4508,"t":"2026-10-19T15:15:00Z","v":13827,"vw":11.452453},{"c":11.455,"h":11.455,"l":11.44,"n":225,"o":11.445,"t":"2026-10-19T15:20:00Z","v":18069,"vw":11.446391},{"c":11.455,"h":11.465,"l":11.45,"n":191,"o":11.455,"t":"2026-10-19T15:25:00Z","v":12778,"vw":11.453667},{"c":11.4329,"h":11.455,"l":11.43,"n":155,"o":11.455,"t":"2026-10-19T15:30:00Z","v":11060,"vw":11.444674},{"c":11.435,"h":11.45,"l":11.435,"n":149,"o":11.435,"t":"2026-10-19T15:35:00Z","v":7585,"vw":11.440993},{"c":11.455,"h":11.455,"l":11.435,"n":140,"o":11.435,"t":"2026-10-19T15:40:00Z","v":8703,"vw":11.444838},{"c":11.45,"h":11.455,"l":11.44,"n":143,"o":11.455,"t":"2026-10-19T15:45:00Z","v":5842,"vw":11.448733},{"c":11.44,"h":11.455,"l":11.44,"n":190,"o":11.455,"t":"2026-10-19T15:50:00Z","v":16480,"vw":11.445454},{"c":11.435,"h":11.45,"l":11.43,"n":306,"o":11.445,"t":"2026-10-19T15:55:00Z","v":18108,"vw":11.442668},{"c":11.415,"h":11.43,"l":11.405,"n":251,"o":11.43,"t":"2026-10-19T16:00:00Z","v":13624,"vw":11.416712},{"c":11.4,"h":11.41,"l":11.395,"n":124,"o":11.41,"t":"2026-10-19T16:05:00Z","v":4956,"vw":11.400998},{"c":11.395,"h":11.395,"l":11.39,"n":120,"o":11.395,"t":"2026-10-19T16:10:00Z","v":7093,"vw":11.394695},{"c":11.395,"h":11.4,"l":11.395,"n":107,"o":11.395,"t":"2026-10-19T16:15:00Z","v":5695,"vw":11.396721},{"c":11.385,"h":11.395,"l":11.37,"n":289,"o":11.39,"t":"2026-10-19T16:20:00Z","v":25711,"vw":11.381198},{"c":11.375,"h":11.385,"l":11.37,"n":164,"o":11.385,"t":"2026-10-19T16:25:00Z","v":9917,"vw":11.379408},{"c":11.385,"h":11.385,"l":11.365,"n":161,"o":11.375,"t":"2026-10-19T16:30:00Z","v":11385,"vw":11.372303},{"c":11.43,"h":11.435,"l":11.39,"n":395,"o":11.39,"t":"2026-10-19T16:35:00Z","v":69699,"vw":11.421281},{"c":11.435,"h":11.44,"l":11.43,"n":187,"o":11.435,"t":"2026-10-19T16:40:00Z","v":14450,"vw":11.434685},{"c":11.425,"h":11.435,"l":11.42,"n":160,"o":11.435,"t":"2026-10-19T16:45:00Z","v":11233,"vw":11.432136},{"c":11.37,"h":11.44,"l":11.37,"n":652,"o":11.42,"t":"2026-10-19T16:50:00Z","v":75596,"vw":11.409173},{"c":11.385,"h":11.385,"l":11.37,"n":183,"o":11.37,"t":"2026-10-19T16:55:00Z","v":18125,"vw":11.37751},{"c":11.385,"h":11.39,"l":11.38,"n":187,"o":11.385,"t":"2026-10-19T17:00:00Z","v":17152,"vw":11.38479},{"c":11.37,"h":11.39,"l":11.37,"n":279,"o":11.385,"t":"2026-10-19T17:05:00Z","v":33608,"vw":11.377827},{"c":11.375,"h":11.38,"l":11.37,"n":161,"o":11.375,"t":"2026-10-19T17:10:00Z","v":15588,"vw":11.376071},{"c":11.375,"h":11.385,"l":11.37,"n":174,"o":11.375,"t":"2026-10-19T17:15:00Z","v":11438,"vw":11.37717},{"c":11.35,"h":11.375,"l":11.35,"n":211,"o":11.375,"t":"2026-10-19T17:20:00Z","v":26808,"vw":11.35788},{"c":11.345,"h":11.355,"l":11.34,"n":216,"o":11.355,"t":"2026-10-19T17:25:00Z","v":18044,"vw":11.346177},{"c":11.375,"h":11.38,"l":11.35,"n":283,"o":11.35,"t":"2026-10-19T17:30:00Z","v":36832,"vw":11.358438},{"c":11.35,"h":11.375,"l":11.345,"n":247,"o":11.375,"t":"2026-10-19T17:35:00Z","v":20147,"vw":11.355116},{"c":11.345,"h":11.355,"l":11.34,"n":273,"o":11.355,"t":"2026-10-19T17:40:00Z","v":28272,"vw":11.349134},{"c":11.345,"h":11.35,"l":11.34,"n":124,"o":11.345,"t":"2026-10-19T17:45:00Z","v":6450,"vw":11.345168},{"c":11.345,"h":11.3499,"l":11.335,"n":216,"o":11.345,"t":"2026-10-19T17:50:00Z","v":14156,"vw":11.340954},{"c":11.345,"h":11.345,"l":11.33,"n":244,"o":11.34,"t":"2026-10-19T17:55:00Z","v":18287,"vw":11.340461},{"c":11.305,"h":11.34,"l":11.305,"n":307,"o":11.34,"t":"2026-10-19T18:00:00Z","v":21991,"vw":11.330872},{"c":11.265,"h":11.305,"l":11.26,"n":278,"o":11.305,"t":"2026-10-19T18:05:00Z","v":31054,"vw":11.27932},{"c":11.285,"h":11.3,"l":11.255,"n":287,"o":11.26,"t":"2026-10-19T18:10:00Z","v":27233,"vw":11.269365},{"c":11.29,"h":11.29,"l":11.27,"n":160,"o":11.28,"t":"2026-10-19T18:15:00Z","v":11880,"vw":11.276892},{"c":11.295,"h":11.295,"l":11.285,"n":193,"o":11.285,"t":"2026-10-19T18:20:00Z","v":11530,"vw":11.287913},{"c":11.27,"h":11.29,"l":11.265,"n":259,"o":11.29,"t":"2026-10-19T18:25:00Z","v":20367,"vw":11.275385},{"c":11.27,"h":11.275,"l":11.27,"n":88,"o":11.275,"t":"2026-10-19T18:30:00Z","v":6663,"vw":11.27478},{"c":11.26,"h":11.275,"l":11.26,"n":221,"o":11.275,"t":"2026-10-19T18:35:00Z","v":12743,"vw":11.265258},{"c":11.25,"h":11.27,"l":11.24,"n":262,"o":11.265,"t":"2026-10-19T18:40:00Z","v":24363,"vw":11.254215},{"c":11.255,"h":11.26,"l":11.24,"n":328,"o":11.24,"t":"2026-10-19T18:45:00Z","v":29505,"vw":11.251235},{"c":11.305,"h":11.31,"l":11.24,"n":618,"o":11.255,"t":"2026-10-19T18:50:00Z","v":83430,"vw":11.263601},{"c":11.315,"h":11.32,"l":11.305,"n":122,"o":11.305,"t":"2026-10-19T18:55:00Z","v":5473,"vw":11.309419},{"c":11.315,"h":11.325,"l":11.31,"n":266,"o":11.315,"t":"2026-10-19T19:00:00Z","v":18955,"vw":11.316068},{"c":11.31,"h":11.32,"l":11.305,"n":192,"o":11.3188,"t":"2026-10-19T19:05:00Z","v":8848,"vw":11.312765},{"c":11.305,"h":11.315,"l":11.305,"n":302,"o":11.305,"t":"2026-10-19T19:10:00Z","v":24437,"vw":11.307362},{"c":11.295,"h":11.315,"l":11.295,"n":418,"o":11.305,"t":"2026-10-19T19:15:00Z","v":44727,"vw":11.303687},{"c":11.315,"h":11.315,"l":11.295,"n":259,"o":11.295,"t":"2026-10-19T19:20:00Z","v":18689,"vw":11.308509},{"c":11.325,"h":11.335,"l":11.31,"n":836,"o":11.3188,"t":"2026-10-19T19:25:00Z","v":117292,"vw":11.322833},{"c":11.325,"h":11.33,"l":11.31,"n":634,"o":11.32,"t":"2026-10-19T19:30:00Z","v":80796,"vw":11.318876},{"c":11.335,"h":11.34,"l":11.305,"n":547,"o":11.325,"t":"2026-10-19T19:35:00Z","v":54708,"vw":11.323284},{"c":11.34,"h":11.36,"l":11.33,"n":346,"o":11.335,"t":"2026-10-19T19:40:00Z","v":34131,"vw":11.345771},{"c":11.335,"h":11.35,"l":11.32,"n":543,"o":11.345,"t":"2026-10-19T19:45:00Z","v":58052,"vw":11.334051},{"c":11.355,"h":11.36,"l":11.32,"n":1019,"o":11.33,"t":"2026-10-19T19:50:00Z","v":142675,"vw":11.342132},{"c":11.37,"h":11.37,"l":11.35,"n":1857,"o":11.35,"t":"2026-10-19T19:55:00Z","v":246473,"vw":11.363508},{"c":11.36,"h":11.38,"l":11.34,"n":54,"o":11.35,"t":"2026-10-19T20:00:00Z","v":837604,"vw":11.349974},{"c":11.2041,"h":11.2041,"l":11.2041,"n":1,"o":11.2041,"t":"2026-10-19T20:20:00Z","v":352,"vw":11.2041},{"c":10.9844,"h":10.9844,"l":10.9844,"n":1,"o":10.9844,"t":"2026-10-19T23:10:00Z","v":259,"vw":10.9844},{"c":11.0723,"h":11.0723,"l":11.0723,"n":1,"o":11.0723,"t":"2026-10-20T11:40:00Z","v":633,"vw":11.0723},{"c":11.38,"h":11.41,"l":11.315,"n":180,"o":11.41,"t":"2026-10-20T13:30:00Z","v":45515,"vw":11.398601},{"c":11.45,"h":11.45,"l":11.38,"n":166,"o":11.38,"t":"2026-10-20T13:35:00Z","v":15506,"vw":11.40836},{"c":11.49,"h":11.49,"l":11.45,"n":211,"o":11.45,"t":"2026-10-20T13:40:00Z","v":20676,"vw":11.477418},{"c":11.51,"h":11.515,"l":11.47,"n":170,"o":11.48,"t":"2026-10-20T13:45:00Z","v":19136,"vw":11.488294},{"c":11.51,"h":11.52,"l":11.51,"n":38,"o":11.52,"t":"2026-10-20T13:50:00Z","v":2397,"vw":11.5164},{"c":11.5,"h":11.525,"l":11.485,"n":128,"o":11.52,"t":"2026-10-20T13:55:00Z","v":10595,"vw":11.505891},{"c":11.465,"h":11.505,"l":11.465,"n":212,"o":11.495,"t":"2026-10-20T14:00:00Z","v":18661,"vw":11.494464},{"c":11.505,"h":11.515,"l":11.465,"n":178,"o":11.465,"t":"2026-10-20T14:05:00Z","v":15883,"vw":11.487731},{"c":11.505,"h":11.505,"l":11.48,"n":130,"o":11.505,"t":"2026-10-20T14:10:00Z","v":7013,"vw":11.494124},{"c":11.495,"h":11.51,"l":11.48,"n":125,"o":11.505,"t":"2026-10-20T14:15:00Z","v":8832,"vw":11.495083},{"c":11.515,"h":11.515,"l":11.485,"n":156,"o":11.49,"t":"2026-10-20T14:20:00Z","v":11595,"vw":11.498122},{"c":11.555,"h":11.555,"l":11.52,"n":134,"o":11.52,"t":"2026-10-20T14:25:00Z","v":9783,"vw":11.539996},{"c":11.545,"h":11.565,"l":11.535,"n":158,"o":11.56,"t":"2026-10-20T14:30:00Z","v":11186,"vw":11.549867},{"c":11.555,"h":11.555,"l":11.535,"n":128,"o":11.545,"t":"2026-10-20T14:35:00Z","v":10568,"vw":11.544777},{"c":11.535,"h":11.56,"l":11.535,"n":359,"o":11.555,"t":"2026-10-20T14:40:00Z","v":42909,"vw":11.549656},{"c":11.535,"h":11.555,"l":11.535,"n":261,"o":11.535,"t":"2026-10-20T14:45:00Z","v":18529,"vw":11.544098},{"c":11.545,"h":11.555,"l":11.54,"n":243,"o":11.54,"t":"2026-10-20T14:50:00Z","v":17307,"vw":11.54562},{"c":11.515,"h":11.545,"l":11.51,"n":369,"o":11.545,"t":"2026-10-20T14:55:00Z","v":70093,"vw":11.527847},{"c":11.475,"h":11.535,"l":11.47,"n":494,"o":11.515,"t":"2026-10-20T15:00:00Z","v":81751,"vw":11.505255},{"c":11.5,"h":11.5,"l":11.48,"n":171,"o":11.48,"t":"2026-10-20T15:05:00Z","v":15340,"vw":11.490188},{"c":11.47,"h":11.495,"l":11.445,"n":276,"o":11.495,"t":"2026-10-20T15:10:00Z","v":25084,"vw":11.471632},{"c":11.485,"h":11.495,"l":11.465,"n":248,"o":11.475,"t":"2026-10-20T15:15:00Z","v":20728,"vw":11.482275},{"c":11.495,"h":11.495,"l":11.475,"n":184,"o":11.48,"t":"2026-10-20T15:20:00Z","v":16085,"vw":11.484544},{"c":11.505,"h":11.51,"l":11.495,"n":144,"o":11.495,"t":"2026-10-20T15:25:00Z","v":7807,"vw":11.503892},{"c":11.49,"h":11.505,"l":11.49,"n":192,"o":11.505,"t":"2026-10-20T15:30:00Z","v":11620,"vw":11.496642},{"c":11.515,"h":11.515,"l":11.49,"n":134,"o":11.495,"t":"2026-10-20T15:35:00Z","v":11026,"vw":11.500167},{"c":11.505,"h":11.52,"l":11.505,"n":148,"o":11.515,"t":"2026-10-20T15:40:00Z","v":10555,"vw":11.510826},{"c":11.485,"h":11.5,"l":11.485,"n":182,"o":11.5,"t":"2026-10-20T15:45:00Z","v":13174,"vw":11.490954},{"c":11.495,"h":11.5,"l":11.485,"n":92,"o":11.485,"t":"2026-10-20T15:50:00Z","v":6204,"vw":11.490147},{"c":11.49,"h":11.5,"l":11.49,"n":104,"o":11.5,"t":"2026-10-20T15:55:00Z","v":6790,"vw":11.494693},{"c":11.495,"h":11.51,"l":11.49,"n":250,"o":11.495,"t":"2026-10-20T16:00:00Z","v":27386,"vw":11.506047},{"c":11.47,"h":11.495,"l":11.47,"n":129,"o":11.495,"t":"2026-10-20T16:05:00Z","v":9426,"vw":11.482216},{"c":11.485,"h":11.485,"l":11.475,"n":155,"o":11.48,"t":"2026-10-20T16:10:00Z","v":9406,"vw":11.480661},{"c":11.465,"h":11.485,"l":11.465,"n":181,"o":11.485,"t":"2026-10-20T16:15:00Z","v":11423,"vw":11.477682},{"c":11.49,"h":11.505,"l":11.46,"n":225,"o":11.465,"t":"2026-10-20T16:20:00Z","v":21212,"vw":11.482546},{"c":11.5,"h":11.5,"l":11.485,"n":127,"o":11.495,"t":"2026-10-20T16:25:00Z","v":9492,"vw":11.490948},{"c":11.495,"h":11.505,"l":11.495,"n":141,"o":11.495,"t":"2026-10-20T16:30:00Z","v":10236,"vw":11.499572},{"c":11.485,"h":11.495,"l":11.485,"n":126,"o":11.495,"t":"2026-10-20T16:35:00Z","v":7244,"vw":11.491307},{"c":11.485,"h":11.49,"l":11.485,"n":98,"o":11.485,"t":"2026-10-20T16:40:00Z","v":5082,"vw":11.485404},{"c":11.495,"h":11.495,"l":11.4801,"n":189,"o":11.485,"t":"2026-10-20T16:45:00Z","v":19273,"vw":11.486076},{"c":11.475,"h":11.495,"l":11.475,"n":208,"o":11.495,"t":"2026-10-20T16:50:00Z","v":14064,"vw":11.483005},{"c":11.475,"h":11.49,"l":11.475,"n":138,"o":11.48,"t":"2026-10-20T16:55:00Z","v":8036,"vw":11.481143},{"c":11.49,"h":11.49,"l":11.47,"n":231,"o":11.475,"t":"2026-10-20T17:00:00Z","v":22440,"vw":11.476365},{"c":11.475,"h":11.4892,"l":11.47,"n":144,"o":11.485,"t":"2026-10-20T17:05:00Z","v":11089,"vw":11.481299},{"c":11.475,"h":11.485,"l":11.47,"n":171,"o":11.47,"t":"2026-10-20T17:10:00Z","v":12401,"vw":11.478892},{"c":11.475,"h":11.475,"l":11.47,"n":108,"o":11.475,"t":"2026-10-20T17:15:00Z","v":5987,"vw":11.47303},{"c":11.465,"h":11.49,"l":11.465,"n":233,"o":11.475,"t":"2026-10-20T17:20:00Z","v":17209,"vw":11.477523},{"c":11.495,"h":11.495,"l":11.465,"n":175,"o":11.465,"t":"2026-10-20T17:25:00Z","v":20403,"vw":11.477807},{"c":11.52,"h":11.52,"l":11.495,"n":141,"o":11.495,"t":"2026-10-20T17:30:00Z","v":11444,"vw":11.501365},{"c":11.535,"h":11.54,"l":11.52,"n":130,"o":11.53,"t":"2026-10-20T17:35:00Z","v":12207,"vw":11.528559},{"c":11.535,"h":11.545,"l":11.535,"n":117,"o":11.535,"t":"2026-10-20T17:40:00Z","v":8591,"vw":11.541084},{"c":11.5088,"h":11.535,"l":11.5,"n":168,"o":11.535,"t":"2026-10-20T17:45:00Z","v":13296,"vw":11.520901},{"c":11.505,"h":11.505,"l":11.495,"n":106,"o":11.5,"t":"2026-10-20T17:50:00Z","v":8942,"vw":11.500399},{"c":11.485,"h":11.505,"l":11.485,"n":150,"o":11.505,"t":"2026-10-20T17:55:00Z","v":11119,"vw":11.493665},{"c":11.495,"h":11.495,"l":11.49,"n":112,"o":11.49,"t":"2026-10-20T18:00:00Z","v":9469,"vw":11.494023},{"c":11.485,"h":11.5,"l":11.47,"n":242,"o":11.49,"t":"2026-10-20T18:05:00Z","v":22790,"vw":11.483432},{"c":11.475,"h":11.485,"l":11.475,"n":162,"o":11.485,"t":"2026-10-20T18:10:00Z","v":9795,"vw":11.479884},{"c":11.465,"h":11.485,"l":11.46,"n":193,"o":11.48,"t":"2026-10-20T18:15:00Z","v":15403,"vw":11.474242},{"c":11.465,"h":11.465,"l":11.455,"n":112,"o":11.46,"t":"2026-10-20T18:20:00Z","v":8711,"vw":11.461468},{"c":11.465,"h":11.465,"l":11.455,"n":154,"o":11.465,"t":"2026-10-20T18:25:00Z","v":17609,"vw":11.457711},{"c":11.455,"h":11.465,"l":11.455,"n":124,"o":11.465,"t":"2026-10-20T18:30:00Z","v":8437,"vw":11.458052},{"c":11.455,"h":11.455,"l":11.445,"n":181,"o":11.455,"t":"2026-10-20T18:35:00Z","v":14420,"vw":11.450603},{"c":11.445,"h":11.455,"l":11.445,"n":117,"o":11.455,"t":"2026-10-20T18:40:00Z","v":8867,"vw":11.448566},{"c":11.455,"h":11.455,"l":11.445,"n":134,"o":11.445,"t":"2026-10-20T18:45:00Z","v":9899,"vw":11.452305},{"c":11.465,"h":11.475,"l":11.455,"n":192,"o":11.455,"t":"2026-10-20T18:50:00Z","v":16884,"vw":11.465105},{"c":11.48,"h":11.48,"l":11.465,"n":140,"o":11.465,"t":"2026-10-20T18:55:00Z","v":10394,"vw":11.46947},{"c":11.455,"h":11.48,"l":11.455,"n":158,"o":11.475,"t":"2026-10-20T19:00:00Z","v":18985,"vw":11.472486},{"c":11.46,"h":11.47,"l":11.455,"n":152,"o":11.455,"t":"2026-10-20T19:05:00Z","v":14702,"vw":11.4602},{"c":11.475,"h":11.48,"l":11.465,"n":128,"o":11.465,"t":"2026-10-20T19:10:00Z","v":10695,"vw":11.471556},{"c":11.5,"h":11.5,"l":11.475,"n":179,"o":11.475,"t":"2026-10-20T19:15:00Z","v":18267,"vw":11.486792},{"c":11.495,"h":11.495,"l":11.485,"n":190,"o":11.495,"t":"2026-10-20T19:20:00Z","v":16245,"vw":11.491174},{"c":11.515,"h":11.52,"l":11.495,"n":172,"o":11.495,"t":"2026-10-20T19:25:00Z","v":13661,"vw":11.508122},{"c":11.515,"h":11.52,"l":11.495,"n":388,"o":11.515,"t":"2026-10-20T19:30:00Z","v":53498,"vw":11.510354},{"c":11.54,"h":11.54,"l":11.505,"n":286,"o":11.515,"t":"2026-10-20T19:35:00Z","v":31874,"vw":11.51839},{"c":11.565,"h":11.57,"l":11.535,"n":299,"o":11.54,"t":"2026-10-20T19:40:00Z","v":32451,"vw":11.550815},{"c":11.57,"h":11.575,"l":11.56,"n":292,"o":11.565,"t":"2026-10-20T19:45:00Z","v":29491,"vw":11.567525},{"c":11.6,"h":11.6,"l":11.56,"n":647,"o":11.565,"t":"2026-10-20T19:50:00Z","v":59820,"vw":11.580105},{"c":11.635,"h":11.64,"l":11.58,"n":1885,"o":11.595,"t":"2026-10-20T19:55:00Z","v":241315,"vw":11.617692},{"c":11.63,"h":11.63,"l":11.63,"n":44,"o":11.63,"t":"2026-10-20T20:00:00Z","v":403171,"vw":11.63},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-21T13:25:00Z","v":205,"vw":11.65},{"c":11.58,"h":11.72,"l":11.58,"n":88,"o":11.7,"t":"2026-10-21T13:30:00Z","v":18460,"vw":11.677243},{"c":11.59,"h":11.649,"l":11.57,"n":189,"o":11.585,"t":"2026-10-21T13:35:00Z","v":13020,"vw":11.607218},{"c":11.655,"h":11.655,"l":11.57,"n":247,"o":11.59,"t":"2026-10-21T13:40:00Z","v":17002,"vw":11.614899},{"c":11.634,"h":11.68,"l":11.62,"n":184,"o":11.655,"t":"2026-10-21T13:45:00Z","v":16035,"vw":11.651646},{"c":11.6,"h":11.635,"l":11.594,"n":167,"o":11.634,"t":"2026-10-21T13:50:00Z","v":11077,"vw":11.611648},{"c":11.635,"h":11.635,"l":11.602,"n":117,"o":11.61,"t":"2026-10-21T13:55:00Z","v":7198,"vw":11.615842},{"c":11.615,"h":11.65,"l":11.615,"n":296,"o":11.635,"t":"2026-10-21T14:00:00Z","v":17148,"vw":11.634381},{"c":11.595,"h":11.615,"l":11.595,"n":149,"o":11.615,"t":"2026-10-21T14:05:00Z","v":7812,"vw":11.601421},{"c":11.6,"h":11.615,"l":11.5902,"n":259,"o":11.5902,"t":"2026-10-21T14:10:00Z","v":16222,"vw":11.600992},{"c":11.595,"h":11.605,"l":11.585,"n":171,"o":11.595,"t":"2026-10-21T14:15:00Z","v":9353,"vw":11.597436},{"c":11.615,"h":11.615,"l":11.6,"n":188,"o":11.6,"t":"2026-10-21T14:20:00Z","v":8914,"vw":11.608539},{"c":11.61,"h":11.615,"l":11.6,"n":162,"o":11.615,"t":"2026-10-21T14:25:00Z","v":5099,"vw":11.607326},{"c":11.635,"h":11.635,"l":11.615,"n":179,"o":11.615,"t":"2026-10-21T14:30:00Z","v":8757,"vw":11.62222},{"c":11.675,"h":11.675,"l":11.62,"n":177,"o":11.635,"t":"2026-10-21T14:35:00Z","v":10805,"vw":11.64103},{"c":11.675,"h":11.675,"l":11.665,"n":132,"o":11.675,"t":"2026-10-21T14:40:00Z","v":4743,"vw":11.671391},{"c":11.685,"h":11.695,"l":11.675,"n":241,"o":11.675,"t":"2026-10-21T14:45:00Z","v":14472,"vw":11.687799},{"c":11.695,"h":11.715,"l":11.69,"n":257,"o":11.69,"t":"2026-10-21T14:50:00Z","v":18160,"vw":11.695881},{"c":11.67,"h":11.695,"l":11.67,"n":237,"o":11.695,"t":"2026-10-21T14:55:00Z","v":14901,"vw":11.684939},{"c":11.665,"h":11.67,"l":11.66,"n":295,"o":11.67,"t":"2026-10-21T15:00:00Z","v":18943,"vw":11.666084},{"c":11.675,"h":11.675,"l":11.665,"n":131,"o":11.665,"t":"2026-10-21T15:05:00Z","v":5908,"vw":11.67124},{"c":11.685,"h":11.69,"l":11.675,"n":122,"o":11.675,"t":"2026-10-21T15:10:00Z","v":4986,"vw":11.680704},{"c":11.675,"h":11.685,"l":11.675,"n":139,"o":11.685,"t":"2026-10-21T15:15:00Z","v":3085,"vw":11.679811},{"c":11.695,"h":11.695,"l":11.67,"n":163,"o":11.675,"t":"2026-10-21T15:20:00Z","v":7199,"vw":11.683027},{"c":11.715,"h":11.72,"l":11.695,"n":151,"o":11.695,"t":"2026-10-21T15:25:00Z","v":6628,"vw":11.70964},{"c":11.715,"h":11.72,"l":11.715,"n":113,"o":11.715,"t":"2026-10-21T15:30:00Z","v":4602,"vw":11.715848},{"c":11.71,"h":11.72,"l":11.7,"n":250,"o":11.72,"t":"2026-10-21T15:35:00Z","v":10632,"vw":11.709234},{"c":11.705,"h":11.715,"l":11.705,"n":223,"o":11.715,"t":"2026-10-21T15:40:00Z","v":14008,"vw":11.707997},{"c":11.735,"h":11.735,"l":11.71,"n":226,"o":11.71,"t":"2026-10-21T15:45:00Z","v":6678,"vw":11.723313},{"c":11.735,"h":11.74,"l":11.735,"n":164,"o":11.735,"t":"2026-10-21T15:50:00Z","v":2604,"vw":11.735408},{"c":11.715,"h":11.735,"l":11.71,"n":264,"o":11.735,"t":"2026-10-21T15:55:00Z","v":13641,"vw":11.719222},{"c":11.715,"h":11.715,"l":11.71,"n":238,"o":11.715,"t":"2026-10-21T16:00:00Z","v":5206,"vw":11.713285},{"c":11.755,"h":11.76,"l":11.7,"n":419,"o":11.71,"t":"2026-10-21T16:05:00Z","v":49951,"vw":11.723314},{"c":11.74,"h":11.755,"l":11.74,"n":243,"o":11.755,"t":"2026-10-21T16:10:00Z","v":16956,"vw":11.74665},{"c":11.735,"h":11.75,"l":11.735,"n":336,"o":11.74,"t":"2026-10-21T16:15:00Z","v":11429,"vw":11.73992},{"c":11.735,"h":11.765,"l":11.73,"n":323,"o":11.735,"t":"2026-10-21T16:20:00Z","v":36717,"vw":11.742393},{"c":11.765,"h":11.77,"l":11.735,"n":227,"o":11.7361,"t":"2026-10-21T16:25:00Z","v":27523,"vw":11.74754},{"c":11.745,"h":11.765,"l":11.73,"n":318,"o":11.765,"t":"2026-10-21T16:30:00Z","v":15082,"vw":11.747857},{"c":11.75,"h":11.755,"l":11.73,"n":255,"o":11.74,"t":"2026-10-21T16:35:00Z","v":23088,"vw":11.737851},{"c":11.735,"h":11.75,"l":11.735,"n":178,"o":11.74,"t":"2026-10-21T16:40:00Z","v":15556,"vw":11.737967},{"c":11.715,"h":11.735,"l":11.715,"n":227,"o":11.735,"t":"2026-10-21T16:45:00Z","v":11291,"vw":11.723207},{"c":11.72,"h":11.72,"l":11.71,"n":148,"o":11.715,"t":"2026-10-21T16:50:00Z","v":4780,"vw":11.714616},{"c":11.715,"h":11.715,"l":11.71,"n":117,"o":11.715,"t":"2026-10-21T16:55:00Z","v":3559,"vw":11.71364},{"c":11.7,"h":11.72,"l":11.685,"n":327,"o":11.715,"t":"2026-10-21T17:00:00Z","v":38097,"vw":11.707658},{"c":11.695,"h":11.7,"l":11.69,"n":172,"o":11.7,"t":"2026-10-21T17:05:00Z","v":4994,"vw":11.696651},{"c":11.695,"h":11.705,"l":11.695,"n":156,"o":11.7,"t":"2026-10-21T17:10:00Z","v":8426,"vw":11.699826},{"c":11.71,"h":11.715,"l":11.695,"n":227,"o":11.7,"t":"2026-10-21T17:15:00Z","v":10670,"vw":11.705383},{"c":11.705,"h":11.715,"l":11.705,"n":160,"o":11.71,"t":"2026-10-21T17:20:00Z","v":8200,"vw":11.709501},{"c":11.71,"h":11.71,"l":11.7,"n":209,"o":11.7,"t":"2026-10-21T17:25:00Z","v":3413,"vw":11.705654},{"c":11.725,"h":11.73,"l":11.705,"n":259,"o":11.705,"t":"2026-10-21T17:30:00Z","v":13062,"vw":11.71328},{"c":11.725,"h":11.73,"l":11.725,"n":146,"o":11.725,"t":"2026-10-21T17:35:00Z","v":9029,"vw":11.725157},{"c":11.705,"h":11.73,"l":11.7,"n":342,"o":11.725,"t":"2026-10-21T17:40:00Z","v":35545,"vw":11.720377},{"c":11.735,"h":11.745,"l":11.68,"n":397,"o":11.705,"t":"2026-10-21T17:45:00Z","v":49679,"vw":11.706356},{"c":11.765,"h":11.765,"l":11.735,"n":211,"o":11.735,"t":"2026-10-21T17:50:00Z","v":11737,"vw":11.753746},{"c":11.755,"h":11.77,"l":11.755,"n":207,"o":11.765,"t":"2026-10-21T17:55:00Z","v":8840,"vw":11.761881},{"c":11.755,"h":11.76,"l":11.755,"n":106,"o":11.755,"t":"2026-10-21T18:00:00Z","v":5757,"vw":11.756419},{"c":11.74,"h":11.76,"l":11.74,"n":273,"o":11.755,"t":"2026-10-21T18:05:00Z","v":20217,"vw":11.752487},{"c":11.76,"h":11.76,"l":11.74,"n":191,"o":11.745,"t":"2026-10-21T18:10:00Z","v":15185,"vw":11.750398},{"c":11.775,"h":11.775,"l":11.755,"n":213,"o":11.755,"t":"2026-10-21T18:15:00Z","v":11454,"vw":11.767466},{"c":11.765,"h":11.775,"l":11.765,"n":145,"o":11.775,"t":"2026-10-21T18:20:00Z","v":6326,"vw":11.76983},{"c":11.775,"h":11.775,"l":11.77,"n":330,"o":11.77,"t":"2026-10-21T18:25:00Z","v":12767,"vw":11.77186},{"c":11.78,"h":11.785,"l":11.775,"n":174,"o":11.775,"t":"2026-10-21T18:30:00Z","v":14914,"vw":11.780447},{"c":11.8,"h":11.8,"l":11.775,"n":169,"o":11.775,"t":"2026-10-21T18:35:00Z","v":13800,"vw":11.783788},{"c":11.83,"h":11.83,"l":11.8,"n":188,"o":11.8,"t":"2026-10-21T18:40:00Z","v":15679,"vw":11.814586},{"c":11.79,"h":11.825,"l":11.79,"n":225,"o":11.825,"t":"2026-10-21T18:45:00Z","v":21650,"vw":11.811834},{"c":11.79,"h":11.795,"l":11.78,"n":142,"o":11.795,"t":"2026-10-21T18:50:00Z","v":11276,"vw":11.787726},{"c":11.765,"h":11.785,"l":11.755,"n":282,"o":11.785,"t":"2026-10-21T18:55:00Z","v":36128,"vw":11.76431},{"c":11.725,"h":11.765,"l":11.715,"n":346,"o":11.765,"t":"2026-10-21T19:00:00Z","v":51307,"vw":11.73791},{"c":11.745,"h":11.755,"l":11.715,"n":334,"o":11.725,"t":"2026-10-21T19:05:00Z","v":29416,"vw":11.733402},{"c":11.745,"h":11.745,"l":11.73,"n":202,"o":11.745,"t":"2026-10-21T19:10:00Z","v":15116,"vw":11.740305},{"c":11.75,"h":11.75,"l":11.745,"n":188,"o":11.745,"t":"2026-10-21T19:15:00Z","v":8843,"vw":11.745512},{"c":11.755,"h":11.755,"l":11.745,"n":288,"o":11.75,"t":"2026-10-21T19:20:00Z","v":18818,"vw":11.747463},{"c":11.83,"h":11.83,"l":11.75,"n":374,"o":11.755,"t":"2026-10-21T19:25:00Z","v":44997,"vw":11.782712},{"c":11.835,"h":11.835,"l":11.82,"n":326,"o":11.825,"t":"2026-10-21T19:30:00Z","v":29981,"vw":11.826035},{"c":11.825,"h":11.835,"l":11.82,"n":246,"o":11.835,"t":"2026-10-21T19:35:00Z","v":21572,"vw":11.829803},{"c":11.82,"h":11.855,"l":11.815,"n":711,"o":11.825,"t":"2026-10-21T19:40:00Z","v":95103,"vw":11.828936},{"c":11.795,"h":11.818,"l":11.79,"n":417,"o":11.815,"t":"2026-10-21T19:45:00Z","v":39463,"vw":11.802829},{"c":11.815,"h":11.835,"l":11.7909,"n":877,"o":11.795,"t":"2026-10-21T19:50:00Z","v":111305,"vw":11.818157},{"c":11.845,"h":11.85,"l":11.805,"n":1904,"o":11.815,"t":"2026-10-21T19:55:00Z","v":257639,"vw":11.825954},{"c":11.83,"h":11.84,"l":11.83,"n":36,"o":11.83,"t":"2026-10-21T20:00:00Z","v":521185,"vw":11.830023},{"c":11.8447,"h":11.8447,"l":11.8447,"n":1,"o":11.8447,"t":"2026-10-21T20:20:00Z","v":100,"vw":11.8447},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-21T21:55:00Z","v":425,"vw":11.84},{"c":11.69,"h":11.7,"l":11.69,"n":7,"o":11.7,"t":"2026-10-22T13:25:00Z","v":986,"vw":11.696614},{"c":11.8,"h":11.8,"l":11.62,"n":74,"o":11.76,"t":"2026-10-22T13:30:00Z","v":34173,"vw":11.751679},{"c":11.855,"h":11.855,"l":11.79,"n":123,"o":11.79,"t":"2026-10-22T13:35:00Z","v":12007,"vw":11.840051},{"c":11.88,"h":11.89,"l":11.855,"n":107,"o":11.855,"t":"2026-10-22T13:40:00Z","v":5550,"vw":11.87291},{"c":11.88,"h":11.89,"l":11.85,"n":180,"o":11.86,"t":"2026-10-22T13:45:00Z","v":12628,"vw":11.874495},{"c":11.82,"h":11.88,"l":11.81,"n":175,"o":11.88,"t":"2026-10-22T13:50:00Z","v":16986,"vw":11.858505},{"c":11.84,"h":11.885,"l":11.83,"n":199,"o":11.83,"t":"2026-10-22T13:55:00Z","v":17915,"vw":11.856474},{"c":11.835,"h":11.865,"l":11.835,"n":132,"o":11.85,"t":"2026-10-22T14:00:00Z","v":8666,"vw":11.847975},{"c":11.865,"h":11.865,"l":11.815,"n":258,"o":11.835,"t":"2026-10-22T14:05:00Z","v":20740,"vw":11.834229},{"c":11.84,"h":11.87,"l":11.835,"n":203,"o":11.865,"t":"2026-10-22T14:10:00Z","v":10046,"vw":11.853703},{"c":11.8,"h":11.835,"l":11.785,"n":249,"o":11.835,"t":"2026-10-22T14:15:00Z","v":15310,"vw":11.801414},{"c":11.765,"h":11.79,"l":11.74,"n":233,"o":11.79,"t":"2026-10-22T14:20:00Z","v":13463,"vw":11.759774},{"c":11.735,"h":11.77,"l":11.725,"n":196,"o":11.77,"t":"2026-10-22T14:25:00Z","v":9514,"vw":11.745493},{"c":11.775,"h":11.785,"l":11.72,"n":246,"o":11.735,"t":"2026-10-22T14:30:00Z","v":16287,"vw":11.753503},{"c":11.765,"h":11.7957,"l":11.75,"n":451,"o":11.775,"t":"2026-10-22T14:35:00Z","v":52736,"vw":11.760933},{"c":11.815,"h":11.815,"l":11.755,"n":214,"o":11.765,"t":"2026-10-22T14:40:00Z","v":18143,"vw":11.777195},{"c":11.76,"h":11.815,"l":11.745,"n":200,"o":11.815,"t":"2026-10-22T14:45:00Z","v":17995,"vw":11.769558},{"c":11.755,"h":11.77,"l":11.75,"n":142,"o":11.765,"t":"2026-10-22T14:50:00Z","v":8810,"vw":11.758991},{"c":11.765,"h":11.77,"l":11.745,"n":238,"o":11.76,"t":"2026-10-22T14:55:00Z","v":13604,"vw":11.758505},{"c":11.765,"h":11.77,"l":11.74,"n":245,"o":11.77,"t":"2026-10-22T15:00:00Z","v":16033,"vw":11.753194},{"c":11.785,"h":11.785,"l":11.76,"n":163,"o":11.765,"t":"2026-10-22T15:05:00Z","v":8800,"vw":11.77101},{"c":11.765,"h":11.79,"l":11.765,"n":229,"o":11.785,"t":"2026-10-22T15:10:00Z","v":14797,"vw":11.78128},{"c":11.83,"h":11.83,"l":11.765,"n":185,"o":11.765,"t":"2026-10-22T15:15:00Z","v":10478,"vw":11.791634},{"c":11.8201,"h":11.835,"l":11.815,"n":205,"o":11.8312,"t":"2026-10-22T15:20:00Z","v":16217,"vw":11.824124},{"c":11.765,"h":11.825,"l":11.765,"n":205,"o":11.825,"t":"2026-10-22T15:25:00Z","v":14031,"vw":11.787585},{"c":11.775,"h":11.775,"l":11.745,"n":222,"o":11.77,"t":"2026-10-22T15:30:00Z","v":15657,"vw":11.762965},{"c":11.795,"h":11.805,"l":11.7701,"n":142,"o":11.7701,"t":"2026-10-22T15:35:00Z","v":8554,"vw":11.790976},{"c":11.795,"h":11.805,"l":11.765,"n":336,"o":11.79,"t":"2026-10-22T15:40:00Z","v":26204,"vw":11.784701},{"c":11.795,"h":11.805,"l":11.795,"n":116,"o":11.795,"t":"2026-10-22T15:45:00Z","v":5391,"vw":11.799199},{"c":11.815,"h":11.815,"l":11.795,"n":178,"o":11.795,"t":"2026-10-22T15:50:00Z","v":8935,"vw":11.80974},{"c":11.84,"h":11.865,"l":11.815,"n":430,"o":11.815,"t":"2026-10-22T15:55:00Z","v":40863,"vw":11.848524},{"c":11.825,"h":11.845,"l":11.82,"n":300,"o":11.845,"t":"2026-10-22T16:00:00Z","v":23458,"vw":11.839821},{"c":11.845,"h":11.855,"l":11.83,"n":184,"o":11.83,"t":"2026-10-22T16:05:00Z","v":13023,"vw":11.8415},{"c":11.855,"h":11.855,"l":11.845,"n":189,"o":11.845,"t":"2026-10-22T16:10:00Z","v":9025,"vw":11.850748},{"c":11.865,"h":11.865,"l":11.845,"n":119,"o":11.855,"t":"2026-10-22T16:15:00Z","v":7903,"vw":11.856548},{"c":11.875,"h":11.88,"l":11.865,"n":201,"o":11.865,"t":"2026-10-22T16:20:00Z","v":14079,"vw":11.873953},{"c":11.875,"h":11.88,"l":11.87,"n":142,"o":11.875,"t":"2026-10-22T16:25:00Z","v":8518,"vw":11.873369},{"c":11.875,"h":11.88,"l":11.865,"n":214,"o":11.87,"t":"2026-10-22T16:30:00Z","v":15826,"vw":11.870962},{"c":11.855,"h":11.88,"l":11.835,"n":297,"o":11.88,"t":"2026-10-22T16:35:00Z","v":20850,"vw":11.852196},{"c":11.84,"h":11.8598,"l":11.84,"n":167,"o":11.855,"t":"2026-10-22T16:40:00Z","v":8840,"vw":11.850127},{"c":11.855,"h":11.855,"l":11.835,"n":234,"o":11.845,"t":"2026-10-22T16:45:00Z","v":15606,"vw":11.845898},{"c":12.015,"h":12.02,"l":11.86,"n":739,"o":11.86,"t":"2026-10-22T16:50:00Z","v":98977,"vw":11.94443},{"c":12.01,"h":12.0167,"l":11.985,"n":226,"o":12.015,"t":"2026-10-22T16:55:00Z","v":26127,"vw":12.000462},{"c":11.995,"h":12.015,"l":11.995,"n":242,"o":12.005,"t":"2026-10-22T17:00:00Z","v":16291,"vw":12.006117},{"c":11.955,"h":12.005,"l":11.955,"n":190,"o":11.995,"t":"2026-10-22T17:05:00Z","v":12515,"vw":11.991298},{"c":11.955,"h":11.965,"l":11.94,"n":350,"o":11.9588,"t":"2026-10-22T17:10:00Z","v":38289,"vw":11.954469},{"c":11.975,"h":11.975,"l":11.96,"n":190,"o":11.96,"t":"2026-10-22T17:15:00Z","v":14199,"vw":11.963442},{"c":11.98,"h":11.99,"l":11.96,"n":343,"o":11.975,"t":"2026-10-22T17:20:00Z","v":34732,"vw":11.977165},{"c":11.99,"h":11.99,"l":11.975,"n":136,"o":11.975,"t":"2026-10-22T17:25:00Z","v":7152,"vw":11.979568},{"c":11.995,"h":11.995,"l":11.975,"n":199,"o":11.985,"t":"2026-10-22T17:30:00Z","v":11522,"vw":11.98556},{"c":11.975,"h":11.995,"l":11.975,"n":156,"o":11.995,"t":"2026-10-22T17:35:00Z","v":7018,"vw":11.982809},{"c":11.97,"h":11.98,"l":11.97,"n":120,"o":11.975,"t":"2026-10-22T17:40:00Z","v":7120,"vw":11.973728},{"c":11.975,"h":11.98,"l":11.97,"n":222,"o":11.975,"t":"2026-10-22T17:45:00Z","v":13806,"vw":11.973691},{"c":11.985,"h":11.985,"l":11.965,"n":395,"o":11.98,"t":"2026-10-22T17:50:00Z","v":29767,"vw":11.973802},{"c":11.975,"h":11.99,"l":11.97,"n":150,"o":11.99,"t":"2026-10-22T17:55:00Z","v":10880,"vw":11.983578},{"c":11.935,"h":11.975,"l":11.93,"n":208,"o":11.975,"t":"2026-10-22T18:00:00Z","v":16511,"vw":11.950027},{"c":11.945,"h":11.95,"l":11.935,"n":192,"o":11.935,"t":"2026-10-22T18:05:00Z","v":11473,"vw":11.942309},{"c":11.935,"h":11.945,"l":11.93,"n":212,"o":11.945,"t":"2026-10-22T18:10:00Z","v":9996,"vw":11.937018},{"c":11.96,"h":11.97,"l":11.93,"n":569,"o":11.935,"t":"2026-10-22T18:15:00Z","v":52390,"vw":11.948983},{"c":11.965,"h":11.975,"l":11.955,"n":219,"o":11.965,"t":"2026-10-22T18:20:00Z","v":12418,"vw":11.965349},{"c":11.95,"h":11.975,"l":11.945,"n":316,"o":11.97,"t":"2026-10-22T18:25:00Z","v":18924,"vw":11.963148},{"c":11.95,"h":11.955,"l":11.945,"n":223,"o":11.955,"t":"2026-10-22T18:30:00Z","v":16673,"vw":11.950335},{"c":11.96,"h":11.965,"l":11.945,"n":200,"o":11.95,"t":"2026-10-22T18:35:00Z","v":10541,"vw":11.954887},{"c":11.96,"h":11.97,"l":11.95,"n":245,"o":11.96,"t":"2026-10-22T18:40:00Z","v":17675,"vw":11.958071},{"c":11.955,"h":11.96,"l":11.94,"n":291,"o":11.95,"t":"2026-10-22T18:45:00Z","v":20349,"vw":11.949429},{"c":11.985,"h":11.995,"l":11.96,"n":321,"o":11.96,"t":"2026-10-22T18:50:00Z","v":24192,"vw":11.97987},{"c":11.975,"h":11.995,"l":11.975,"n":217,"o":11.985,"t":"2026-10-22T18:55:00Z","v":12689,"vw":11.983395},{"c":11.955,"h":11.975,"l":11.94,"n":380,"o":11.975,"t":"2026-10-22T19:00:00Z","v":34526,"vw":11.955388},{"c":11.955,"h":11.97,"l":11.945,"n":215,"o":11.95,"t":"2026-10-22T19:05:00Z","v":15587,"vw":11.954731},{"c":11.975,"h":11.99,"l":11.955,"n":337,"o":11.955,"t":"2026-10-22T19:10:00Z","v":24166,"vw":11.970401},{"c":12,"h":12.005,"l":11.965,"n":323,"o":11.975,"t":"2026-10-22T19:15:00Z","v":22313,"vw":11.982076},{"c":12.005,"h":12.015,"l":12,"n":300,"o":12,"t":"2026-10-22T19:20:00Z","v":21001,"vw":12.005651},{"c":12.015,"h":12.015,"l":11.995,"n":424,"o":12.005,"t":"2026-10-22T19:25:00Z","v":32161,"vw":12.003415},{"c":11.975,"h":12.015,"l":11.975,"n":373,"o":12.015,"t":"2026-10-22T19:30:00Z","v":34923,"vw":12.005219},{"c":11.985,"h":11.985,"l":11.96,"n":357,"o":11.975,"t":"2026-10-22T19:35:00Z","v":33552,"vw":11.972218},{"c":11.98,"h":11.985,"l":11.975,"n":369,"o":11.985,"t":"2026-10-22T19:40:00Z","v":33087,"vw":11.979696},{"c":11.975,"h":11.985,"l":11.9601,"n":542,"o":11.975,"t":"2026-10-22T19:45:00Z","v":55861,"vw":11.971932},{"c":12.005,"h":12.02,"l":11.97,"n":816,"o":11.975,"t":"2026-10-22T19:50:00Z","v":85995,"vw":11.998906},{"c":11.88,"h":12.005,"l":11.86,"n":3095,"o":12.005,"t":"2026-10-22T19:55:00Z","v":548886,"vw":11.906062},{"c":11.89,"h":11.89,"l":11.89,"n":47,"o":11.89,"t":"2026-10-22T20:00:00Z","v":511861,"vw":11.89},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-23T13:25:00Z","v":112,"vw":11.87},{"c":11.755,"h":11.895,"l":11.65,"n":205,"o":11.79,"t":"2026-10-23T13:30:00Z","v":39714,"vw":11.770501},{"c":11.75,"h":11.78,"l":11.74,"n":133,"o":11.755,"t":"2026-10-23T13:35:00Z","v":15237,"vw":11.762298},{"c":11.845,"h":11.845,"l":11.75,"n":100,"o":11.75,"t":"2026-10-23T13:40:00Z","v":7151,"vw":11.809789},{"c":11.85,"h":11.875,"l":11.83,"n":127,"o":11.855,"t":"2026-10-23T13:45:00Z","v":9821,"vw":11.852979},{"c":11.83,"h":11.8725,"l":11.83,"n":152,"o":11.87,"t":"2026-10-23T13:50:00Z","v":8062,"vw":11.854232},{"c":11.825,"h":11.835,"l":11.805,"n":166,"o":11.82,"t":"2026-10-23T13:55:00Z","v":10802,"vw":11.81522},{"c":11.815,"h":11.85,"l":11.795,"n":183,"o":11.84,"t":"2026-10-23T14:00:00Z","v":12205,"vw":11.818809},{"c":11.785,"h":11.81,"l":11.7701,"n":204,"o":11.81,"t":"2026-10-23T14:05:00Z","v":9587,"vw":11.786215},{"c":11.795,"h":11.795,"l":11.765,"n":185,"o":11.78,"t":"2026-10-23T14:10:00Z","v":13403,"vw":11.77727},{"c":11.745,"h":11.7992,"l":11.735,"n":242,"o":11.795,"t":"2026-10-23T14:15:00Z","v":14622,"vw":11.759789},{"c":11.73,"h":11.745,"l":11.72,"n":147,"o":11.745,"t":"2026-10-23T14:20:00Z","v":11370,"vw":11.735967},{"c":11.73,"h":11.755,"l":11.72,"n":239,"o":11.725,"t":"2026-10-23T14:25:00Z","v":19015,"vw":11.734032},{"c":11.71,"h":11.745,"l":11.71,"n":212,"o":11.725,"t":"2026-10-23T14:30:00Z","v":9925,"vw":11.732509},{"c":11.715,"h":11.715,"l":11.695,"n":196,"o":11.705,"t":"2026-10-23T14:35:00Z","v":10884,"vw":11.708058},{"c":11.725,"h":11.735,"l":11.715,"n":244,"o":11.72,"t":"2026-10-23T14:40:00Z","v":14269,"vw":11.722763},{"c":11.72,"h":11.735,"l":11.715,"n":281,"o":11.725,"t":"2026-10-23T14:45:00Z","v":23187,"vw":11.725906},{"c":11.715,"h":11.73,"l":11.7,"n":263,"o":11.72,"t":"2026-10-23T14:50:00Z","v":17416,"vw":11.718648},{"c":11.73,"h":11.73,"l":11.71,"n":118,"o":11.715,"t":"2026-10-23T14:55:00Z","v":7471,"vw":11.718336},{"c":11.72,"h":11.725,"l":11.705,"n":179,"o":11.725,"t":"2026-10-23T15:00:00Z","v":13794,"vw":11.7121},{"c":11.695,"h":11.7188,"l":11.69,"n":332,"o":11.715,"t":"2026-10-23T15:05:00Z","v":38760,"vw":11.702432},{"c":11.725,"h":11.725,"l":11.695,"n":262,"o":11.695,"t":"2026-10-23T15:10:00Z","v":22538,"vw":11.714878},{"c":11.725,"h":11.74,"l":11.72,"n":233,"o":11.725,"t":"2026-10-23T15:15:00Z","v":13885,"vw":11.72777},{"c":11.745,"h":11.745,"l":11.715,"n":207,"o":11.725,"t":"2026-10-23T15:20:00Z","v":15495,"vw":11.731706},{"c":11.74,"h":11.75,"l":11.735,"n":194,"o":11.745,"t":"2026-10-23T15:25:00Z","v":12532,"vw":11.743969},{"c":11.765,"h":11.765,"l":11.735,"n":188,"o":11.745,"t":"2026-10-23T15:30:00Z","v":13954,"vw":11.744477},{"c":11.755,"h":11.775,"l":11.745,"n":184,"o":11.765,"t":"2026-10-23T15:35:00Z","v":9672,"vw":11.757874},{"c":11.755,"h":11.755,"l":11.745,"n":169,"o":11.755,"t":"2026-10-23T15:40:00Z","v":10249,"vw":11.7516},{"c":11.75,"h":11.755,"l":11.745,"n":155,"o":11.755,"t":"2026-10-23T15:45:00Z","v":5377,"vw":11.750943},{"c":11.77,"h":11.77,"l":11.74,"n":179,"o":11.74,"t":"2026-10-23T15:50:00Z","v":11828,"vw":11.75396},{"c":11.765,"h":11.775,"l":11.765,"n":175,"o":11.765,"t":"2026-10-23T15:55:00Z","v":10837,"vw":11.769992},{"c":11.765,"h":11.77,"l":11.765,"n":136,"o":11.765,"t":"2026-10-23T16:00:00Z","v":4724,"vw":11.765223},{"c":11.785,"h":11.785,"l":11.765,"n":202,"o":11.765,"t":"2026-10-23T16:05:00Z","v":14362,"vw":11.774963},{"c":11.79,"h":11.79,"l":11.775,"n":130,"o":11.785,"t":"2026-10-23T16:10:00Z","v":11122,"vw":11.782397},{"c":11.785,"h":11.795,"l":11.785,"n":172,"o":11.785,"t":"2026-10-23T16:15:00Z","v":14925,"vw":11.792931},{"c":11.78,"h":11.785,"l":11.76,"n":251,"o":11.785,"t":"2026-10-23T16:20:00Z","v":18700,"vw":11.774356},{"c":11.78,"h":11.785,"l":11.775,"n":126,"o":11.78,"t":"2026-10-23T16:25:00Z","v":9960,"vw":11.780034},{"c":11.805,"h":11.805,"l":11.79,"n":130,"o":11.79,"t":"2026-10-23T16:30:00Z","v":10084,"vw":11.797412},{"c":11.8192,"h":11.82,"l":11.805,"n":101,"o":11.805,"t":"2026-10-23T16:35:00Z","v":7124,"vw":11.814379},{"c":11.845,"h":11.845,"l":11.82,"n":160,"o":11.82,"t":"2026-10-23T16:40:00Z","v":11357,"vw":11.834319},{"c":11.845,"h":11.855,"l":11.835,"n":204,"o":11.845,"t":"2026-10-23T16:45:00Z","v":20513,"vw":11.844624},{"c":11.8,"h":11.845,"l":11.8,"n":186,"o":11.84,"t":"2026-10-23T16:50:00Z","v":13597,"vw":11.826369},{"c":11.81,"h":11.8151,"l":11.805,"n":108,"o":11.805,"t":"2026-10-23T16:55:00Z","v":9599,"vw":11.811965},{"c":11.825,"h":11.825,"l":11.81,"n":103,"o":11.815,"t":"2026-10-23T17:00:00Z","v":8904,"vw":11.818724},{"c":11.815,"h":11.825,"l":11.815,"n":129,"o":11.825,"t":"2026-10-23T17:05:00Z","v":11100,"vw":11.820764},{"c":11.8,"h":11.81,"l":11.79,"n":187,"o":11.81,"t":"2026-10-23T17:10:00Z","v":17398,"vw":11.799351},{"c":11.819,"h":11.825,"l":11.8,"n":198,"o":11.805,"t":"2026-10-23T17:15:00Z","v":15600,"vw":11.81492},{"c":11.805,"h":11.82,"l":11.8,"n":132,"o":11.82,"t":"2026-10-23T17:20:00Z","v":7792,"vw":11.809717},{"c":11.78,"h":11.805,"l":11.78,"n":105,"o":11.805,"t":"2026-10-23T17:25:00Z","v":10176,"vw":11.791664},{"c":11.8,"h":11.8,"l":11.77,"n":240,"o":11.785,"t":"2026-10-23T17:30:00Z","v":22185,"vw":11.78213},{"c":11.795,"h":11.805,"l":11.795,"n":113,"o":11.8,"t":"2026-10-23T17:35:00Z","v":12487,"vw":11.799285},{"c":11.8,"h":11.8,"l":11.79,"n":75,"o":11.795,"t":"2026-10-23T17:40:00Z","v":4905,"vw":11.795844},{"c":11.805,"h":11.805,"l":11.795,"n":152,"o":11.8,"t":"2026-10-23T17:45:00Z","v":14552,"vw":11.800174},{"c":11.81,"h":11.815,"l":11.8,"n":136,"o":11.805,"t":"2026-10-23T17:50:00Z","v":9998,"vw":11.808386},{"c":11.825,"h":11.83,"l":11.805,"n":111,"o":11.805,"t":"2026-10-23T17:55:00Z","v":11367,"vw":11.822064},{"c":11.815,"h":11.825,"l":11.815,"n":191,"o":11.825,"t":"2026-10-23T18:00:00Z","v":23193,"vw":11.822489},{"c":11.82,"h":11.82,"l":11.815,"n":58,"o":11.815,"t":"2026-10-23T18:05:00Z","v":3185,"vw":11.815811},{"c":11.82,"h":11.825,"l":11.81,"n":139,"o":11.82,"t":"2026-10-23T18:10:00Z","v":8689,"vw":11.81903},{"c":11.815,"h":11.825,"l":11.8113,"n":168,"o":11.815,"t":"2026-10-23T18:15:00Z","v":11367,"vw":11.820111},{"c":11.81,"h":11.81,"l":11.795,"n":118,"o":11.81,"t":"2026-10-23T18:20:00Z","v":8697,"vw":11.802849},{"c":11.82,"h":11.82,"l":11.805,"n":117,"o":11.805,"t":"2026-10-23T18:25:00Z","v":6092,"vw":11.814577},{"c":11.825,"h":11.825,"l":11.815,"n":111,"o":11.82,"t":"2026-10-23T18:30:00Z","v":8146,"vw":11.819306},{"c":11.815,"h":11.82,"l":11.81,"n":145,"o":11.82,"t":"2026-10-23T18:35:00Z","v":8063,"vw":11.81512},{"c":11.805,"h":11.815,"l":11.805,"n":116,"o":11.81,"t":"2026-10-23T18:40:00Z","v":9551,"vw":11.810382},{"c":11.815,"h":11.815,"l":11.805,"n":145,"o":11.805,"t":"2026-10-23T18:45:00Z","v":8015,"vw":11.811517},{"c":11.805,"h":11.815,"l":11.805,"n":156,"o":11.815,"t":"2026-10-23T18:50:00Z","v":10086,"vw":11.809203},{"c":11.8,"h":11.805,"l":11.795,"n":164,"o":11.805,"t":"2026-10-23T18:55:00Z","v":10283,"vw":11.800943},{"c":11.805,"h":11.81,"l":11.8,"n":95,"o":11.8,"t":"2026-10-23T19:00:00Z","v":6133,"vw":11.803833},{"c":11.795,"h":11.805,"l":11.795,"n":204,"o":11.805,"t":"2026-10-23T19:05:00Z","v":18983,"vw":11.800332},{"c":11.795,"h":11.8,"l":11.79,"n":96,"o":11.7999,"t":"2026-10-23T19:10:00Z","v":6758,"vw":11.794942},{"c":11.785,"h":11.82,"l":11.785,"n":260,"o":11.8,"t":"2026-10-23T19:15:00Z","v":22805,"vw":11.800843},{"c":11.775,"h":11.79,"l":11.775,"n":175,"o":11.785,"t":"2026-10-23T19:20:00Z","v":14617,"vw":11.781341},{"c":11.77,"h":11.775,"l":11.77,"n":188,"o":11.775,"t":"2026-10-23T19:25:00Z","v":13721,"vw":11.773363},{"c":11.765,"h":11.775,"l":11.76,"n":258,"o":11.775,"t":"2026-10-23T19:30:00Z","v":21532,"vw":11.767751},{"c":11.755,"h":11.77,"l":11.75,"n":292,"o":11.765,"t":"2026-10-23T19:35:00Z","v":21490,"vw":11.758148},{"c":11.79,"h":11.79,"l":11.75,"n":512,"o":11.75,"t":"2026-10-23T19:40:00Z","v":42906,"vw":11.76798},{"c":11.785,"h":11.8,"l":11.785,"n":342,"o":11.785,"t":"2026-10-23T19:45:00Z","v":33109,"vw":11.790943},{"c":11.795,"h":11.805,"l":11.78,"n":601,"o":11.785,"t":"2026-10-23T19:50:00Z","v":67264,"vw":11.795078},{"c":11.785,"h":11.795,"l":11.765,"n":1721,"o":11.795,"t":"2026-10-23T19:55:00Z","v":228366,"vw":11.779863},{"c":11.79,"h":11.79,"l":11.79,"n":30,"o":11.79,"t":"2026-10-23T20:00:00Z","v":570114,"vw":11.79},{"c":11.7818,"h":11.7818,"l":11.7818,"n":1,"o":11.7818,"t":"2026-10-23T20:10:00Z","v":50125,"vw":11.7818}],"history":[{"c":9.26,"h":9.315,"l":9.235,"n":14262,"o":9.26,"t":"2024-10-21T04:00:00Z","v":2346179,"vw":9.268784},{"c":9.34,"h":9.38,"l":9.18,"n":15429,"o":9.27,"t":"2024-10-22T04:00:00Z","v":2142719,"vw":9.316931},{"c":9.14,"h":9.27,"l":8.96,"n":26577,"o":9.25,"t":"2024-10-23T04:00:00Z","v":4469428,"vw":9.092241},{"c":9.3,"h":9.335,"l":9.04,"n":17498,"o":9.09,"t":"2024-10-24T04:00:00Z","v":2496223,"vw":9.268207},{"c":9.16,"h":9.355,"l":9.16,"n":19277,"o":9.3,"t":"2024-10-25T04:00:00Z","v":3429411,"vw":9.218713},{"c":9.36,"h":9.399,"l":9.145,"n":16487,"o":9.2,"t":"2024-10-28T04:00:00Z","v":2727966,"vw":9.34823},{"c":9.44,"h":9.505,"l":9.26,"n":15842,"o":9.29,"t":"2024-10-29T04:00:00Z","v":1970425,"vw":9.452423},{"c":9.55,"h":9.7,"l":9.39,"n":32247,"o":9.39,"t":"2024-10-30T04:00:00Z","v":4669186,"vw":9.567521},{"c":9.37,"h":9.69,"l":9.06,"n":19840,"o":9.68,"t":"2024-10-31T04:00:00Z","v":3378123,"vw":9.455076},{"c":9.92,"h":10.02,"l":9.4501,"n":26319,"o":9.48,"t":"2024-11-01T04:00:00Z","v":3955171,"vw":9.8645},{"c":10.13,"h":10.1775,"l":9.75,"n":21861,"o":9.76,"t":"2024-11-04T05:00:00Z","v":4138112,"vw":10.076735},{"c":10.57,"h":10.63,"l":10.15,"n":25974,"o":10.2,"t":"2024-11-05T05:00:00Z","v":3649215,"vw":10.509774},{"c":11.24,"h":11.33,"l":10.84,"n":35110,"o":11.15,"t":"2024-11-06T05:00:00Z","v":6367678,"vw":11.118659},{"c":11.34,"h":11.37,"l":11.18,"n":22626,"o":11.21,"t":"2024-11-07T05:00:00Z","v":3778332,"vw":11.296904},{"c":11.47,"h":11.525,"l":11.32,"n":20034,"o":11.37,"t":"2024-11-08T05:00:00Z","v":3687477,"vw":11.46468},{"c":11.49,"h":11.79,"l":11.4321,"n":25974,"o":11.68,"t":"2024-11-11T05:00:00Z","v":3889566,"vw":11.544686},{"c":10.98,"h":11.54,"l":10.94,"n":18283,"o":11.42,"t":"2024-11-12T05:00:00Z","v":2400242,"vw":11.075494},{"c":10.63,"h":11.08,"l":10.61,"n":20918,"o":11.07,"t":"2024-11-13T05:00:00Z","v":2762112,"vw":10.723557},{"c":10.38,"h":10.685,"l":10.37,"n":24664,"o":10.63,"t":"2024-11-14T05:00:00Z","v":4128065,"vw":10.465032},{"c":10.4,"h":10.48,"l":10.125,"n":29321,"o":10.4,"t":"2024-11-15T05:00:00Z","v":4083725,"vw":10.33857},{"c":10.64,"h":10.68,"l":10.43,"n":25342,"o":10.5,"t":"2024-11-18T05:00:00Z","v":2868944,"vw":10.609819},{"c":10.36,"h":10.57,"l":9.52,"n":49879,"o":10.51,"t":"2024-11-19T05:00:00Z","v":9324059,"vw":10.170638},{"c":10.13,"h":10.405,"l":9.95,"n":20173,"o":10.35,"t":"2024-11-20T05:00:00Z","v":3252088,"vw":10.078108},{"c":10.16,"h":10.265,"l":10.03,"n":16143,"o":10.2,"t":"2024-11-21T05:00:00Z","v":2804296,"vw":10.146803},{"c":9.6,"h":10.16,"l":9.4,"n":42570,"o":10.16,"t":"2024-11-22T05:00:00Z","v":6751899,"vw":9.637871},{"c":9.76,"h":9.85,"l":9.46,"n":38740,"o":9.7,"t":"2024-11-25T05:00:00Z","v":6866121,"vw":9.714842},{"c":9.64,"h":9.94,"l":9.53,"n":22695,"o":9.83,"t":"2024-11-26T05:00:00Z","v":3680177,"vw":9.639709},{"c":9.81,"h":9.88,"l":9.56,"n":17354,"o":9.69,"t":"2024-11-27T05:00:00Z","v":2947055,"vw":9.745857},{"c":9.74,"h":10.02,"l":9.685,"n":11202,"o":9.96,"t":"2024-11-29T05:00:00Z","v":1972293,"vw":9.766808},{"c":9.63,"h":9.835,"l":9.62,"n":20751,"o":9.76,"t":"2024-12-02T05:00:00Z","v":2621429,"vw":9.692767},{"c":9.69,"h":9.73,"l":9.565,"n":16977,"o":9.67,"t":"2024-12-03T05:00:00Z","v":2575999,"vw":9.664771},{"c":9.52,"h":9.67,"l":9.37,"n":20370,"o":9.64,"t":"2024-12-04T05:00:00Z","v":3044195,"vw":9.518284},{"c":9.37,"h":9.61,"l":9.34,"n":15050,"o":9.54,"t":"2024-12-05T05:00:00Z","v":2078984,"vw":9.418282},{"c":9.3,"h":9.5,"l":9.22,"n":14324,"o":9.38,"t":"2024-12-06T05:00:00Z","v":2132277,"vw":9.284593},{"c":9.16,"h":9.31,"l":9.13,"n":15668,"o":9.18,"t":"2024-12-09T05:00:00Z","v":2297158,"vw":9.179029},{"c":9.11,"h":9.21,"l":9.05,"n":15020,"o":9.12,"t":"2024-12-10T05:00:00Z","v":3664538,"vw":9.123799},{"c":9.16,"h":9.35,"l":9.1038,"n":14950,"o":9.2,"t":"2024-12-11T05:00:00Z","v":3706506,"vw":9.191282},{"c":9.05,"h":9.2,"l":8.975,"n":11943,"o":9.11,"t":"2024-12-12T05:00:00Z","v":1542015,"vw":9.060427},{"c":9.04,"h":9.18,"l":8.94,"n":16764,"o":9.06,"t":"2024-12-13T05:00:00Z","v":2572930,"vw":9.014156},{"c":9.06,"h":9.195,"l":8.98,"n":16401,"o":9.03,"t":"2024-12-16T05:00:00Z","v":2208485,"vw":9.088863},{"c":8.99,"h":9.05,"l":8.895,"n":17321,"o":9,"t":"2024-12-17T05:00:00Z","v":2210341,"vw":8.976498},{"c":8.66,"h":9.06,"l":8.565,"n":22140,"o":8.99,"t":"2024-12-18T05:00:00Z","v":4193152,"vw":8.745349},{"c":8.63,"h":8.93,"l":8.56,"n":28531,"o":8.77,"t":"2024-12-19T05:00:00Z","v":4141045,"vw":8.70009},{"c":8.75,"h":8.76,"l":8.47,"n":23966,"o":8.53,"t":"2024-12-20T05:00:00Z","v":7285753,"vw":8.687486},{"c":8.86,"h":8.865,"l":8.615,"n":20558,"o":8.69,"t":"2024-12-23T05:00:00Z","v":3194491,"vw":8.799939},{"c":9.04,"h":9.05,"l":8.785,"n":10967,"o":8.89,"t":"2024-12-24T05:00:00Z","v":1398423,"vw":9.002769},{"c":9.17,"h":9.18,"l":8.94,"n":17551,"o":8.94,"t":"2024-12-26T05:00:00Z","v":2187053,"vw":9.114732},{"c":9.1,"h":9.18,"l":8.99,"n":18211,"o":9.1,"t":"2024-12-27T05:00:00Z","v":2896882,"vw":9.074788},{"c":8.92,"h":9.04,"l":8.76,"n":19966,"o":9.04,"t":"2024-12-30T05:00:00Z","v":2580874,"vw":8.907419},{"c":9.06,"h":9.15,"l":8.97,"n":16553,"o":9.1,"t":"2024-12-31T05:00:00Z","v":2588157,"vw":9.054769},{"c":9.33,"h":9.385,"l":9.08,"n":19390,"o":9.14,"t":"2025-01-02T05:00:00Z","v":2773075,"vw":9.305306},{"c":9.5,"h":9.5999,"l":9.3416,"n":18853,"o":9.45,"t":"2025-01-03T05:00:00Z","v":2552683,"vw":9.507381},{"c":9.47,"h":9.56,"l":9.36,"n":19825,"o":9.51,"t":"2025-01-06T05:00:00Z","v":2989953,"vw":9.450375},{"c":9.53,"h":9.67,"l":9.24,"n":22838,"o":9.46,"t":"2025-01-07T05:00:00Z","v":3372314,"vw":9.506435},{"c":9.57,"h":9.605,"l":9.35,"n":20047,"o":9.43,"t":"2025-01-08T05:00:00Z","v":3041678,"vw":9.515371},{"c":9.47,"h":9.55,"l":9.33,"n":18697,"o":9.42,"t":"2025-01-10T05:00:00Z","v":2538612,"vw":9.45498},{"c":9.45,"h":9.5593,"l":9.31,"n":18360,"o":9.32,"t":"2025-01-13T05:00:00Z","v":2647400,"vw":9.473931},{"c":9.23,"h":9.6,"l":9.2,"n":18080,"o":9.55,"t":"2025-01-14T05:00:00Z","v":2901562,"vw":9.295003},{"c":9.4,"h":9.495,"l":9.24,"n":17491,"o":9.45,"t":"2025-01-15T05:00:00Z","v":1906272,"vw":9.3441},{"c":9.36,"h":9.6,"l":9.32,"n":18128,"o":9.45,"t":"2025-01-16T05:00:00Z","v":2756689,"vw":9.395702},{"c":9.32,"h":9.49,"l":9.265,"n":16313,"o":9.49,"t":"2025-01-17T05:00:00Z","v":2341067,"vw":9.33448},{"c":9.46,"h":9.47,"l":9.33,"n":17341,"o":9.4,"t":"2025-01-21T05:00:00Z","v":2083517,"vw":9.433951},{"c":9.4,"h":9.54,"l":9.37,"n":14059,"o":9.47,"t":"2025-01-22T05:00:00Z","v":1678702,"vw":9.412313},{"c":9.59,"h":9.615,"l":9.29,"n":13220,"o":9.31,"t":"2025-01-23T05:00:00Z","v":2045409,"vw":9.537145},{"c":9.48,"h":9.61,"l":9.31,"n":15712,"o":9.5,"t":"2025-01-24T05:00:00Z","v":2293773,"vw":9.4649},{"c":9.43,"h":9.45,"l":9.25,"n":21201,"o":9.42,"t":"2025-01-27T05:00:00Z","v":3083078,"vw":9.381933},{"c":9.37,"h":9.5,"l":9.335,"n":12412,"o":9.38,"t":"2025-01-28T05:00:00Z","v":1674317,"vw":9.392114},{"c":9.37,"h":9.44,"l":9.29,"n":18874,"o":9.34,"t":"2025-01-29T05:00:00Z","v":2124891,"vw":9.369935},{"c":9.59,"h":9.6,"l":9.3801,"n":15391,"o":9.42,"t":"2025-01-30T05:00:00Z","v":1818021,"vw":9.551912},{"c":9.54,"h":9.7,"l":9.465,"n":20143,"o":9.57,"t":"2025-01-31T05:00:00Z","v":2651817,"vw":9.555854},{"c":9.57,"h":9.63,"l":9.3,"n":18171,"o":9.33,"t":"2025-02-03T05:00:00Z","v":2005069,"vw":9.545301},{"c":9.62,"h":9.75,"l":9.51,"n":18019,"o":9.56,"t":"2025-02-04T05:00:00Z","v":3380802,"vw":9.654412},{"c":9.38,"h":9.67,"l":9.36,"n":13648,"o":9.62,"t":"2025-02-05T05:00:00Z","v":1649766,"vw":9.423174},{"c":9.42,"h":9.58,"l":9.37,"n":17508,"o":9.44,"t":"2025-02-06T05:00:00Z","v":3159746,"vw":9.45509},{"c":9.55,"h":9.59,"l":9.41,"n":18639,"o":9.47,"t":"2025-02-07T05:00:00Z","v":2906791,"vw":9.51886},{"c":9.21,"h":9.61,"l":9.18,"n":14280,"o":9.57,"t":"2025-02-10T05:00:00Z","v":3666296,"vw":9.301258},{"c":9.28,"h":9.295,"l":9.02,"n":16931,"o":9.14,"t":"2025-02-11T05:00:00Z","v":2258557,"vw":9.245903},{"c":9.46,"h":9.55,"l":9.12,"n":16165,"o":9.15,"t":"2025-02-12T05:00:00Z","v":2288830,"vw":9.430033},{"c":9.49,"h":9.64,"l":9.455,"n":16763,"o":9.49,"t":"2025-02-13T05:00:00Z","v":2601626,"vw":9.504655},{"c":9.34,"h":9.78,"l":9.04,"n":27930,"o":9.21,"t":"2025-02-14T05:00:00Z","v":4261049,"vw":9.373886},{"c":9.62,"h":9.67,"l":9.32,"n":22259,"o":9.33,"t":"2025-02-18T05:00:00Z","v":3458957,"vw":9.599997},{"c":9.58,"h":9.6498,"l":9.5,"n":17365,"o":9.5,"t":"2025-02-19T05:00:00Z","v":2740423,"vw":9.580122},{"c":9.32,"h":9.615,"l":9.295,"n":18752,"o":9.6,"t":"2025-02-20T05:00:00Z","v":2980891,"vw":9.353405},{"c":9.23,"h":9.47,"l":9.21,"n":14686,"o":9.42,"t":"2025-02-21T05:00:00Z","v":2687303,"vw":9.309127},{"c":8.9,"h":9.35,"l":8.82,"n":26297,"o":9.31,"t":"2025-02-24T05:00:00Z","v":3859916,"vw":8.938146},{"c":9.5,"h":9.57,"l":9.15,"n":36401,"o":9.44,"t":"2025-02-25T05:00:00Z","v":5484530,"vw":9.445222},{"c":9.8,"h":9.87,"l":9.48,"n":27616,"o":9.54,"t":"2025-02-26T05:00:00Z","v":6428009,"vw":9.70376},{"c":9.68,"h":10.09,"l":9.65,"n":20483,"o":9.87,"t":"2025-02-27T05:00:00Z","v":3545596,"vw":9.753049},{"c":9.9,"h":9.91,"l":9.65,"n":16991,"o":9.68,"t":"2025-02-28T05:00:00Z","v":2432312,"vw":9.843244},{"c":9.7,"h":10.05,"l":9.58,"n":23382,"o":9.98,"t":"2025-03-03T05:00:00Z","v":3578632,"vw":9.791004},{"c":9.35,"h":9.62,"l":9.25,"n":25898,"o":9.58,"t":"2025-03-04T05:00:00Z","v":3855476,"vw":9.353366},{"c":9.75,"h":9.825,"l":9.4,"n":21717,"o":9.42,"t":"2025-03-05T05:00:00Z","v":3398517,"vw":9.702992},{"c":9.44,"h":9.75,"l":9.415,"n":19149,"o":9.59,"t":"2025-03-06T05:00:00Z","v":2083608,"vw":9.529734},{"c":9.32,"h":9.49,"l":9.105,"n":22244,"o":9.44,"t":"2025-03-07T05:00:00Z","v":4304407,"vw":9.321108},{"c":8.54,"h":9.23,"l":8.33,"n":30098,"o":9.14,"t":"2025-03-10T04:00:00Z","v":4076530,"vw":8.611691},{"c":8.54,"h":8.87,"l":8.4393,"n":24225,"o":8.84,"t":"2025-03-11T04:00:00Z","v":2825171,"vw":8.575256},{"c":8.53,"h":8.73,"l":8.51,"n":19005,"o":8.67,"t":"2025-03-12T04:00:00Z","v":2158624,"vw":8.582101},{"c":8.53,"h":8.57,"l":8.4,"n":14961,"o":8.49,"t":"2025-03-13T04:00:00Z","v":1691459,"vw":8.507072},{"c":8.81,"h":8.86,"l":8.605,"n":19087,"o":8.64,"t":"2025-03-14T04:00:00Z","v":2055910,"vw":8.797883},{"c":9.14,"h":9.18,"l":8.73,"n":24531,"o":8.75,"t":"2025-03-17T04:00:00Z","v":2423965,"vw":9.060589},{"c":9.07,"h":9.17,"l":8.95,"n":16497,"o":9.05,"t":"2025-03-18T04:00:00Z","v":2396663,"vw":9.053641},{"c":9.18,"h":9.3299,"l":8.97,"n":25117,"o":9.08,"t":"2025-03-19T04:00:00Z","v":3523128,"vw":9.209766},{"c":9.31,"h":9.38,"l":9.01,"n":18426,"o":9.07,"t":"2025-03-20T04:00:00Z","v":2245146,"vw":9.278363},{"c":9.35,"h":9.37,"l":9.145,"n":18307,"o":9.27,"t":"2025-03-21T04:00:00Z","v":7072225,"vw":9.32624},{"c":9.7,"h":9.72,"l":9.43,"n":18491,"o":9.49,"t":"2025-03-24T04:00:00Z","v":2106068,"vw":9.633025},{"c":9.85,"h":9.89,"l":9.7181,"n":17970,"o":9.78,"t":"2025-03-25T04:00:00Z","v":2151201,"vw":9.838871},{"c":9.71,"h":9.99,"l":9.59,"n":20395,"o":9.94,"t":"2025-03-26T04:00:00Z","v":2161962,"vw":9.712585},{"c":9.5,"h":9.69,"l":9.445,"n":18124,"o":9.57,"t":"2025-03-27T04:00:00Z","v":1839372,"vw":9.537824},{"c":9.18,"h":9.55,"l":9.105,"n":15432,"o":9.55,"t":"2025-03-28T04:00:00Z","v":1761404,"vw":9.200986},{"c":9.17,"h":9.2,"l":8.855,"n":21837,"o":9.005,"t":"2025-03-31T04:00:00Z","v":2620202,"vw":9.069293},{"c":9.22,"h":9.245,"l":9.03,"n":18060,"o":9.14,"t":"2025-04-01T04:00:00Z","v":1689085,"vw":9.182041},{"c":9.09,"h":9.3,"l":8.9832,"n":20570,"o":9,"t":"2025-04-02T04:00:00Z","v":2370958,"vw":9.125879},{"c":8.59,"h":8.785,"l":8.465,"n":32935,"o":8.67,"t":"2025-04-03T04:00:00Z","v":5638968,"vw":8.568716},{"c":7.79,"h":8.3,"l":7.68,"n":30923,"o":8.165,"t":"2025-04-04T04:00:00Z","v":3475966,"vw":7.849022},{"c":7.5,"h":8.03,"l":7.24,"n":29744,"o":7.44,"t":"2025-04-07T04:00:00Z","v":3353190,"vw":7.530811},{"c":7.8,"h":8.3,"l":7.655,"n":36698,"o":8.05,"t":"2025-04-08T04:00:00Z","v":3855938,"vw":7.91577},{"c":8.47,"h":8.65,"l":7.485,"n":33864,"o":7.77,"t":"2025-04-09T04:00:00Z","v":4017481,"vw":8.208648},{"c":8.12,"h":8.35,"l":7.91,"n":25429,"o":8.25,"t":"2025-04-10T04:00:00Z","v":3399219,"vw":8.126296},{"c":8.32,"h":8.415,"l":8.01,"n":22997,"o":8.13,"t":"2025-04-11T04:00:00Z","v":2419139,"vw":8.300016},{"c":8.55,"h":8.62,"l":8.34,"n":27328,"o":8.5,"t":"2025-04-14T04:00:00Z","v":3924451,"vw":8.520411},{"c":8.49,"h":8.675,"l":8.435,"n":18567,"o":8.53,"t":"2025-04-15T04:00:00Z","v":2414976,"vw":8.500851},{"c":8.42,"h":8.53,"l":8.285,"n":18374,"o":8.46,"t":"2025-04-16T04:00:00Z","v":2676882,"vw":8.413793},{"c":8.46,"h":8.48,"l":8.33,"n":14961,"o":8.46,"t":"2025-04-17T04:00:00Z","v":2216119,"vw":8.42849},{"c":8.26,"h":8.4728,"l":8.12,"n":18666,"o":8.33,"t":"2025-04-21T04:00:00Z","v":3635403,"vw":8.228576},{"c":8.62,"h":8.67,"l":8.36,"n":14164,"o":8.43,"t":"2025-04-22T04:00:00Z","v":2623228,"vw":8.578702},{"c":8.74,"h":9.05,"l":8.665,"n":21716,"o":8.88,"t":"2025-04-23T04:00:00Z","v":2526860,"vw":8.778186},{"c":8.93,"h":9.005,"l":8.7,"n":16395,"o":8.77,"t":"2025-04-24T04:00:00Z","v":2491730,"vw":8.931219},{"c":9.03,"h":9.04,"l":8.88,"n":14722,"o":8.88,"t":"2025-04-25T04:00:00Z","v":1674847,"vw":9.001753},{"c":9.03,"h":9.1,"l":8.885,"n":13754,"o":9.04,"t":"2025-04-28T04:00:00Z","v":1577066,"vw":8.995296},{"c":9.17,"h":9.19,"l":8.91,"n":16981,"o":8.98,"t":"2025-04-29T04:00:00Z","v":2291785,"vw":9.105283},{"c":9.06,"h":9.09,"l":8.845,"n":24273,"o":9,"t":"2025-04-30T04:00:00Z","v":2944113,"vw":9.022001},{"c":9.02,"h":9.13,"l":9,"n":29120,"o":9.13,"t":"2025-05-01T04:00:00Z","v":3937737,"vw":9.047892},{"c":9.36,"h":9.555,"l":9.045,"n":31562,"o":9.19,"t":"2025-05-02T04:00:00Z","v":3918518,"vw":9.348894},{"c":9.41,"h":9.515,"l":9.3,"n":16510,"o":9.34,"t":"2025-05-05T04:00:00Z","v":1891790,"vw":9.427098},{"c":9.49,"h":9.52,"l":9.2214,"n":24918,"o":9.27,"t":"2025-05-06T04:00:00Z","v":3893083,"vw":9.44206},{"c":9.31,"h":9.84,"l":9.065,"n":38764,"o":9.8399,"t":"2025-05-07T04:00:00Z","v":4642501,"vw":9.238116},{"c":9.23,"h":9.55,"l":9.22,"n":23086,"o":9.45,"t":"2025-05-08T04:00:00Z","v":2492419,"vw":9.305392},{"c":9.17,"h":9.32,"l":9.15,"n":14697,"o":9.24,"t":"2025-05-09T04:00:00Z","v":1536684,"vw":9.205232},{"c":9.29,"h":9.54,"l":9.265,"n":17884,"o":9.47,"t":"2025-05-12T04:00:00Z","v":2257982,"vw":9.317869},{"c":9.34,"h":9.415,"l":9.28,"n":16419,"o":9.33,"t":"2025-05-13T04:00:00Z","v":1874207,"vw":9.351663},{"c":9.21,"h":9.355,"l":9.19,"n":18040,"o":9.33,"t":"2025-05-14T04:00:00Z","v":2047244,"vw":9.243657},{"c":9.17,"h":9.25,"l":9.1047,"n":18184,"o":9.2,"t":"2025-05-15T04:00:00Z","v":1775804,"vw":9.162023},{"c":9.21,"h":9.28,"l":9.13,"n":13346,"o":9.14,"t":"2025-05-16T04:00:00Z","v":1758331,"vw":9.213986},{"c":10.03,"h":10.09,"l":9.24,"n":39650,"o":9.35,"t":"2025-05-19T04:00:00Z","v":5682088,"vw":9.92853},{"c":9.74,"h":10.031,"l":9.64,"n":20825,"o":9.96,"t":"2025-05-20T04:00:00Z","v":4278164,"vw":9.767794},{"c":9.5,"h":9.76,"l":9.48,"n":18069,"o":9.65,"t":"2025-05-21T04:00:00Z","v":2552459,"vw":9.56983},{"c":9.49,"h":9.59,"l":9.4,"n":15420,"o":9.49,"t":"2025-05-22T04:00:00Z","v":2051266,"vw":9.488607},{"c":9.33,"h":9.44,"l":9.23,"n":16610,"o":9.26,"t":"2025-05-23T04:00:00Z","v":2672182,"vw":9.324413},{"c":9.51,"h":9.56,"l":9.315,"n":16121,"o":9.41,"t":"2025-05-27T04:00:00Z","v":1897089,"vw":9.498833},{"c":9.26,"h":9.52,"l":9.21,"n":16216,"o":9.5,"t":"2025-05-28T04:00:00Z","v":2494005,"vw":9.266539},{"c":9.31,"h":9.325,"l":9.1401,"n":15625,"o":9.26,"t":"2025-05-29T04:00:00Z","v":1814186,"vw":9.283165},{"c":9.28,"h":9.4,"l":9.18,"n":15546,"o":9.24,"t":"2025-05-30T04:00:00Z","v":2400085,"vw":9.292032},{"c":9.29,"h":9.32,"l":9.145,"n":14120,"o":9.24,"t":"2025-06-02T04:00:00Z","v":1625846,"vw":9.264305},{"c":9.28,"h":9.39,"l":9.17,"n":13699,"o":9.3,"t":"2025-06-03T04:00:00Z","v":2243732,"vw":9.299227},{"c":9.33,"h":9.36,"l":9.17,"n":17627,"o":9.27,"t":"2025-06-04T04:00:00Z","v":2682645,"vw":9.308058},{"c":9.55,"h":9.6,"l":9.35,"n":22710,"o":9.35,"t":"2025-06-05T04:00:00Z","v":3096333,"vw":9.528982},{"c":9.64,"h":9.73,"l":9.495,"n":17207,"o":9.68,"t":"2025-06-06T04:00:00Z","v":2256546,"vw":9.603018},{"c":9.78,"h":9.8,"l":9.56,"n":21052,"o":9.73,"t":"2025-06-09T04:00:00Z","v":3895585,"vw":9.716281},{"c":9.75,"h":9.85,"l":9.675,"n":16923,"o":9.76,"t":"2025-06-10T04:00:00Z","v":2472537,"vw":9.760778},{"c":9.77,"h":9.87,"l":9.665,"n":17114,"o":9.77,"t":"2025-06-11T04:00:00Z","v":2597979,"vw":9.750382},{"c":9.83,"h":9.855,"l":9.67,"n":11049,"o":9.72,"t":"2025-06-12T04:00:00Z","v":1234726,"vw":9.818274},{"c":9.45,"h":9.7024,"l":9.39,"n":14771,"o":9.7,"t":"2025-06-13T04:00:00Z","v":1926677,"vw":9.509146},{"c":9.65,"h":9.6893,"l":9.49,"n":15272,"o":9.49,"t":"2025-06-16T04:00:00Z","v":2143327,"vw":9.629903},{"c":9.59,"h":9.7,"l":9.56,"n":13609,"o":9.56,"t":"2025-06-17T04:00:00Z","v":2054329,"vw":9.623301},{"c":9.57,"h":9.695,"l":9.47,"n":17050,"o":9.59,"t":"2025-06-18T04:00:00Z","v":3749497,"vw":9.582524},{"c":9.43,"h":9.845,"l":9.4,"n":18458,"o":9.69,"t":"2025-06-20T04:00:00Z","v":4239740,"vw":9.560782},{"c":9.37,"h":9.415,"l":9.13,"n":15779,"o":9.4,"t":"2025-06-23T04:00:00Z","v":2379541,"vw":9.329175},{"c":9.55,"h":9.57,"l":9.43,"n":12828,"o":9.5,"t":"2025-06-24T04:00:00Z","v":1787925,"vw":9.532155},{"c":9.81,"h":9.93,"l":9.47,"n":23080,"o":9.59,"t":"2025-06-25T04:00:00Z","v":2980283,"vw":9.808345},{"c":9.96,"h":9.9999,"l":9.78,"n":10682,"o":9.81,"t":"2025-06-26T04:00:00Z","v":1206799,"vw":9.933543},{"c":10.1,"h":10.14,"l":9.895,"n":33426,"o":9.98,"t":"2025-06-27T04:00:00Z","v":16844089,"vw":10.074808},{"c":10.23,"h":10.41,"l":10.09,"n":32272,"o":10.15,"t":"2025-06-30T04:00:00Z","v":4490136,"vw":10.249086},{"c":10.62,"h":10.6591,"l":10.15,"n":30606,"o":10.28,"t":"2025-07-01T04:00:00Z","v":3765287,"vw":10.561674},{"c":10.76,"h":10.765,"l":10.37,"n":23177,"o":10.55,"t":"2025-07-02T04:00:00Z","v":3213922,"vw":10.692374},{"c":10.85,"h":10.87,"l":10.78,"n":9710,"o":10.8,"t":"2025-07-03T04:00:00Z","v":1105758,"vw":10.832568},{"c":10.84,"h":10.895,"l":10.6507,"n":16242,"o":10.76,"t":"2025-07-07T04:00:00Z","v":2482511,"vw":10.804307},{"c":10.55,"h":10.955,"l":10.5,"n":27701,"o":10.85,"t":"2025-07-08T04:00:00Z","v":2796920,"vw":10.607378},{"c":10.43,"h":10.63,"l":10.35,"n":26110,"o":10.63,"t":"2025-07-09T04:00:00Z","v":3043848,"vw":10.427088},{"c":10.43,"h":10.52,"l":10.36,"n":16810,"o":10.37,"t":"2025-07-10T04:00:00Z","v":2465621,"vw":10.45976},{"c":10.33,"h":10.45,"l":10.205,"n":18831,"o":10.3,"t":"2025-07-11T04:00:00Z","v":2706655,"vw":10.357336},{"c":10.41,"h":10.435,"l":10.265,"n":21029,"o":10.32,"t":"2025-07-14T04:00:00Z","v":2738582,"vw":10.383923},{"c":10.17,"h":10.438,"l":10.16,"n":16980,"o":10.38,"t":"2025-07-15T04:00:00Z","v":2880859,"vw":10.244033},{"c":10.15,"h":10.25,"l":10.05,"n":19533,"o":10.19,"t":"2025-07-16T04:00:00Z","v":2067717,"vw":10.151637},{"c":10.31,"h":10.37,"l":10.085,"n":21028,"o":10.11,"t":"2025-07-17T04:00:00Z","v":2524727,"vw":10.306615},{"c":10.16,"h":10.459,"l":10.14,"n":15056,"o":10.33,"t":"2025-07-18T04:00:00Z","v":1546595,"vw":10.226529},{"c":10.07,"h":10.318,"l":10.05,"n":21215,"o":10.14,"t":"2025-07-21T04:00:00Z","v":2379012,"vw":10.138835},{"c":9.88,"h":10.1,"l":9.8,"n":21370,"o":10.1,"t":"2025-07-22T04:00:00Z","v":2616440,"vw":9.886404},{"c":9.94,"h":9.98,"l":9.845,"n":12680,"o":9.98,"t":"2025-07-23T04:00:00Z","v":1318310,"vw":9.928394},{"c":9.98,"h":10.03,"l":9.89,"n":15784,"o":9.94,"t":"2025-07-24T04:00:00Z","v":1426225,"vw":9.980555},{"c":9.83,"h":10.04,"l":9.815,"n":13248,"o":10,"t":"2025-07-25T04:00:00Z","v":1830643,"vw":9.853967},{"c":9.75,"h":9.86,"l":9.7,"n":13522,"o":9.83,"t":"2025-07-28T04:00:00Z","v":1708291,"vw":9.747377},{"c":9.68,"h":9.85,"l":9.65,"n":15706,"o":9.85,"t":"2025-07-29T04:00:00Z","v":2476749,"vw":9.700162},{"c":9.72,"h":9.81,"l":9.655,"n":24187,"o":9.66,"t":"2025-07-30T04:00:00Z","v":2949993,"vw":9.72536},{"c":9.27,"h":9.575,"l":9.09,"n":55780,"o":9.52,"t":"2025-07-31T04:00:00Z","v":8086813,"vw":9.301112},{"c":9.48,"h":9.52,"l":9,"n":41040,"o":9.19,"t":"2025-08-01T04:00:00Z","v":6317373,"vw":9.355987},{"c":9.78,"h":9.84,"l":9.4,"n":24580,"o":9.48,"t":"2025-08-04T04:00:00Z","v":2805475,"vw":9.709955},{"c":9.94,"h":9.975,"l":9.72,"n":19433,"o":9.76,"t":"2025-08-05T04:00:00Z","v":2542355,"vw":9.896869},{"c":9.9,"h":9.96,"l":9.8,"n":18514,"o":9.96,"t":"2025-08-06T04:00:00Z","v":2480499,"vw":9.893305},{"c":9.98,"h":10.025,"l":9.88,"n":18954,"o":10,"t":"2025-08-07T04:00:00Z","v":3873005,"vw":9.964873},{"c":10.17,"h":10.2,"l":9.99,"n":15752,"o":10.04,"t":"2025-08-08T04:00:00Z","v":2057006,"vw":10.148598},{"c":10.26,"h":10.345,"l":10.175,"n":17116,"o":10.19,"t":"2025-08-11T04:00:00Z","v":2203596,"vw":10.271247},{"c":10.51,"h":10.53,"l":10.31,"n":22584,"o":10.345,"t":"2025-08-12T04:00:00Z","v":4095168,"vw":10.444889},{"c":10.48,"h":10.705,"l":10.36,"n":22324,"o":10.62,"t":"2025-08-13T04:00:00Z","v":4551628,"vw":10.495956},{"c":10.4,"h":10.725,"l":10.32,"n":21122,"o":10.47,"t":"2025-08-14T04:00:00Z","v":3184756,"vw":10.464647},{"c":10.27,"h":10.495,"l":10.225,"n":17494,"o":10.4,"t":"2025-08-15T04:00:00Z","v":2690027,"vw":10.32364},{"c":10.22,"h":10.27,"l":10.165,"n":15805,"o":10.22,"t":"2025-08-18T04:00:00Z","v":1619176,"vw":10.21512},{"c":9.78,"h":10.21,"l":9.76,"n":14616,"o":10.21,"t":"2025-08-19T04:00:00Z","v":1667910,"vw":9.865192},{"c":9.83,"h":9.84,"l":9.66,"n":16329,"o":9.78,"t":"2025-08-20T04:00:00Z","v":1954438,"vw":9.802243},{"c":9.86,"h":9.935,"l":9.75,"n":13589,"o":9.75,"t":"2025-08-21T04:00:00Z","v":1304376,"vw":9.86708},{"c":10.14,"h":10.25,"l":9.88,"n":17042,"o":9.94,"t":"2025-08-22T04:00:00Z","v":2687302,"vw":10.135648},{"c":10.08,"h":10.16,"l":10.07,"n":12582,"o":10.14,"t":"2025-08-25T04:00:00Z","v":1620721,"vw":10.090994},{"c":10.19,"h":10.2,"l":10.035,"n":10464,"o":10.05,"t":"2025-08-26T04:00:00Z","v":1643222,"vw":10.167095},{"c":10.04,"h":10.245,"l":10.03,"n":11090,"o":10.09,"t":"2025-08-27T04:00:00Z","v":1210531,"vw":10.087819},{"c":9.97,"h":10.17,"l":9.915,"n":11768,"o":10.05,"t":"2025-08-28T04:00:00Z","v":1530308,"vw":9.978515},{"c":9.81,"h":10.015,"l":9.7519,"n":14279,"o":9.97,"t":"2025-08-29T04:00:00Z","v":1933003,"vw":9.815689},{"c":9.67,"h":9.755,"l":9.53,"n":17673,"o":9.69,"t":"2025-09-02T04:00:00Z","v":2035657,"vw":9.641445},{"c":9.79,"h":9.805,"l":9.6,"n":15316,"o":9.6,"t":"2025-09-03T04:00:00Z","v":2509469,"vw":9.733229},{"c":9.99,"h":10.105,"l":9.83,"n":18657,"o":9.83,"t":"2025-09-04T04:00:00Z","v":2263843,"vw":9.991076},{"c":9.955,"h":10.08,"l":9.65,"n":16103,"o":10.05,"t":"2025-09-05T04:00:00Z","v":2015203,"vw":9.873884},{"c":9.97,"h":10.04,"l":9.88,"n":19884,"o":10,"t":"2025-09-08T04:00:00Z","v":2662412,"vw":9.969612},{"c":10.03,"h":10.05,"l":9.895,"n":21977,"o":9.94,"t":"2025-09-09T04:00:00Z","v":2776284,"vw":10.00141},{"c":10.03,"h":10.13,"l":9.89,"n":16166,"o":10.01,"t":"2025-09-10T04:00:00Z","v":3541613,"vw":10.045894},{"c":10.21,"h":10.285,"l":10.015,"n":17101,"o":10.06,"t":"2025-09-11T04:00:00Z","v":2514716,"vw":10.209502},{"c":10.17,"h":10.22,"l":10.11,"n":14703,"o":10.17,"t":"2025-09-12T04:00:00Z","v":2005156,"vw":10.176089},{"c":9.85,"h":10.265,"l":9.84,"n":18477,"o":10.23,"t":"2025-09-15T04:00:00Z","v":2022101,"vw":9.98973},{"c":9.76,"h":9.815,"l":9.66,"n":14299,"o":9.79,"t":"2025-09-16T04:00:00Z","v":1747806,"vw":9.75442},{"c":9.68,"h":9.88,"l":9.61,"n":27233,"o":9.78,"t":"2025-09-17T04:00:00Z","v":4930556,"vw":9.725387},{"c":9.85,"h":9.9,"l":9.61,"n":20141,"o":9.7,"t":"2025-09-18T04:00:00Z","v":2671399,"vw":9.834118},{"c":9.75,"h":9.93,"l":9.69,"n":17868,"o":9.87,"t":"2025-09-19T04:00:00Z","v":9138106,"vw":9.756977},{"c":9.65,"h":9.7,"l":9.5,"n":16993,"o":9.69,"t":"2025-09-22T04:00:00Z","v":3234561,"vw":9.612975},{"c":9.6,"h":9.8,"l":9.59,"n":15327,"o":9.67,"t":"2025-09-23T04:00:00Z","v":2613866,"vw":9.644308},{"c":9.51,"h":9.64,"l":9.46,"n":14246,"o":9.56,"t":"2025-09-24T04:00:00Z","v":3418014,"vw":9.514619},{"c":9.59,"h":9.6,"l":9.355,"n":14901,"o":9.42,"t":"2025-09-25T04:00:00Z","v":1821020,"vw":9.548243},{"c":9.47,"h":9.695,"l":9.46,"n":16269,"o":9.63,"t":"2025-09-26T04:00:00Z","v":2039266,"vw":9.520423},{"c":9.59,"h":9.61,"l":9.325,"n":23653,"o":9.5,"t":"2025-09-29T04:00:00Z","v":3505897,"vw":9.484285},{"c":9.46,"h":9.65,"l":9.4,"n":20966,"o":9.57,"t":"2025-09-30T04:00:00Z","v":2663166,"vw":9.457356},{"c":9.26,"h":9.47,"l":9.25,"n":22798,"o":9.4,"t":"2025-10-01T04:00:00Z","v":4163116,"vw":9.306651},{"c":9.24,"h":9.4,"l":9.2,"n":17093,"o":9.28,"t":"2025-10-02T04:00:00Z","v":2090449,"vw":9.252128},{"c":9.21,"h":9.36,"l":9.17,"n":16772,"o":9.25,"t":"2025-10-03T04:00:00Z","v":2442093,"vw":9.22407},{"c":8.99,"h":9.27,"l":8.975,"n":19213,"o":9.24,"t":"2025-10-06T04:00:00Z","v":2783819,"vw":9.054463},{"c":9.17,"h":9.32,"l":9.115,"n":23032,"o":9.25,"t":"2025-10-07T04:00:00Z","v":3674940,"vw":9.192552},{"c":9.12,"h":9.25,"l":9.01,"n":19106,"o":9.25,"t":"2025-10-08T04:00:00Z","v":2630100,"vw":9.104036},{"c":9.06,"h":9.17,"l":9.025,"n":16439,"o":9.12,"t":"2025-10-09T04:00:00Z","v":2515255,"vw":9.077565},{"c":8.84,"h":9.07,"l":8.75,"n":16143,"o":9.02,"t":"2025-10-10T04:00:00Z","v":2257163,"vw":8.853344},{"c":9.07,"h":9.145,"l":8.86,"n":19124,"o":8.86,"t":"2025-10-13T04:00:00Z","v":3133252,"vw":9.047525},{"c":9.17,"h":9.1899,"l":8.925,"n":19584,"o":8.96,"t":"2025-10-14T04:00:00Z","v":3941824,"vw":9.129966},{"c":9.29,"h":9.36,"l":9.19,"n":13322,"o":9.24,"t":"2025-10-15T04:00:00Z","v":2384631,"vw":9.296122},{"c":9.1,"h":9.42,"l":9.07,"n":19260,"o":9.29,"t":"2025-10-16T04:00:00Z","v":3256128,"vw":9.222789},{"c":9.18,"h":9.24,"l":9.03,"n":15178,"o":9.1,"t":"2025-10-17T04:00:00Z","v":2457157,"vw":9.190909},{"c":9.21,"h":9.2952,"l":9.12,"n":14517,"o":9.19,"t":"2025-10-20T04:00:00Z","v":3059962,"vw":9.211858},{"c":9.29,"h":9.33,"l":9.15,"n":11562,"o":9.15,"t":"2025-10-21T04:00:00Z","v":2417909,"vw":9.293449},{"c":9.3,"h":9.34,"l":9.191,"n":19592,"o":9.31,"t":"2025-10-22T04:00:00Z","v":3354936,"vw":9.279245},{"c":9.42,"h":9.495,"l":9.29,"n":13553,"o":9.33,"t":"2025-10-23T04:00:00Z","v":1948042,"vw":9.404858},{"c":9.43,"h":9.57,"l":9.415,"n":12414,"o":9.57,"t":"2025-10-24T04:00:00Z","v":1479956,"vw":9.448105},{"c":9.33,"h":9.55,"l":9.321,"n":11528,"o":9.46,"t":"2025-10-27T04:00:00Z","v":1983417,"vw":9.415453},{"c":9.27,"h":9.345,"l":9.24,"n":10961,"o":9.3,"t":"2025-10-28T04:00:00Z","v":1010860,"vw":9.282158},{"c":9.13,"h":9.26,"l":9.06,"n":16268,"o":9.21,"t":"2025-10-29T04:00:00Z","v":3082019,"vw":9.157503},{"c":9.21,"h":9.235,"l":9.01,"n":15519,"o":9.032,"t":"2025-10-30T04:00:00Z","v":3010374,"vw":9.191002},{"c":9.14,"h":9.185,"l":9.0435,"n":14145,"o":9.15,"t":"2025-10-31T04:00:00Z","v":2506382,"vw":9.13474},{"c":9.39,"h":9.4,"l":9.03,"n":31351,"o":9.15,"t":"2025-11-03T05:00:00Z","v":4855265,"vw":9.314878},{"c":9.21,"h":9.39,"l":9.18,"n":15650,"o":9.34,"t":"2025-11-04T05:00:00Z","v":2166594,"vw":9.271491},{"c":9.12,"h":9.3,"l":9.09,"n":18041,"o":9.22,"t":"2025-11-05T05:00:00Z","v":2835401,"vw":9.16143},{"c":9.11,"h":9.205,"l":8.52,"n":36602,"o":9.03,"t":"2025-11-06T05:00:00Z","v":6201691,"vw":8.917161},{"c":9.25,"h":9.35,"l":8.9742,"n":29036,"o":9.1,"t":"2025-11-07T05:00:00Z","v":4733670,"vw":9.255284},{"c":9.27,"h":9.31,"l":9.12,"n":21427,"o":9.25,"t":"2025-11-10T05:00:00Z","v":3089523,"vw":9.23273},{"c":9.14,"h":9.31,"l":9.12,"n":18895,"o":9.26,"t":"2025-11-11T05:00:00Z","v":2480754,"vw":9.196515},{"c":9.17,"h":9.29,"l":9.09,"n":22210,"o":9.17,"t":"2025-11-12T05:00:00Z","v":3350433,"vw":9.18684},{"c":9.07,"h":9.191,"l":9.005,"n":20090,"o":9.16,"t":"2025-11-13T05:00:00Z","v":2747766,"vw":9.078601},{"c":9.04,"h":9.07,"l":8.91,"n":17326,"o":9,"t":"2025-11-14T05:00:00Z","v":2445335,"vw":9.033913},{"c":8.68,"h":9,"l":8.635,"n":17900,"o":8.99,"t":"2025-11-17T05:00:00Z","v":2406666,"vw":8.757989},{"c":8.72,"h":8.78,"l":8.64,"n":14949,"o":8.65,"t":"2025-11-18T05:00:00Z","v":1605340,"vw":8.721506},{"c":8.55,"h":8.77,"l":8.495,"n":18419,"o":8.72,"t":"2025-11-19T05:00:00Z","v":2568842,"vw":8.574262},{"c":8.31,"h":8.68,"l":8.265,"n":22330,"o":8.64,"t":"2025-11-20T05:00:00Z","v":3118155,"vw":8.396978},{"c":8.53,"h":8.61,"l":8.28,"n":18951,"o":8.33,"t":"2025-11-21T05:00:00Z","v":3570788,"vw":8.500313},{"c":8.53,"h":8.575,"l":8.415,"n":14971,"o":8.52,"t":"2025-11-24T05:00:00Z","v":2135808,"vw":8.514114},{"c":8.48,"h":8.605,"l":8.47,"n":28314,"o":8.52,"t":"2025-11-25T05:00:00Z","v":5109215,"vw":8.531841},{"c":8.59,"h":8.69,"l":8.47,"n":21816,"o":8.48,"t":"2025-11-26T05:00:00Z","v":4469880,"vw":8.60932},{"c":8.7,"h":8.755,"l":8.59,"n":8903,"o":8.66,"t":"2025-11-28T05:00:00Z","v":1339783,"vw":8.700735},{"c":8.63,"h":8.69,"l":8.515,"n":18946,"o":8.64,"t":"2025-12-01T05:00:00Z","v":2941310,"vw":8.634034},{"c":8.56,"h":8.698,"l":8.56,"n":16714,"o":8.68,"t":"2025-12-02T05:00:00Z","v":1905584,"vw":8.635001},{"c":8.77,"h":8.77,"l":8.57,"n":16832,"o":8.62,"t":"2025-12-03T05:00:00Z","v":2208566,"vw":8.70994},{"c":8.81,"h":8.87,"l":8.745,"n":12235,"o":8.76,"t":"2025-12-04T05:00:00Z","v":1789330,"vw":8.814563},{"c":8.79,"h":8.885,"l":8.72,"n":14528,"o":8.79,"t":"2025-12-05T05:00:00Z","v":1779193,"vw":8.78995},{"c":8.8,"h":8.89,"l":8.71,"n":16299,"o":8.84,"t":"2025-12-08T05:00:00Z","v":2228566,"vw":8.779891},{"c":8.87,"h":8.945,"l":8.75,"n":20329,"o":8.79,"t":"2025-12-09T05:00:00Z","v":3495681,"vw":8.849782},{"c":8.98,"h":9.005,"l":8.77,"n":20733,"o":8.87,"t":"2025-12-10T05:00:00Z","v":3417446,"vw":8.907001},{"c":8.96,"h":9.095,"l":8.835,"n":20850,"o":9.03,"t":"2025-12-11T05:00:00Z","v":3132443,"vw":8.936192},{"c":8.98,"h":9.035,"l":8.855,"n":19237,"o":8.96,"t":"2025-12-12T05:00:00Z","v":3267408,"vw":8.977664},{"c":8.91,"h":9.05,"l":8.88,"n":20491,"o":9.05,"t":"2025-12-15T05:00:00Z","v":3525184,"vw":8.92694},{"c":8.92,"h":8.975,"l":8.815,"n":17348,"o":8.94,"t":"2025-12-16T05:00:00Z","v":5309952,"vw":8.913723},{"c":8.91,"h":9.05,"l":8.82,"n":14736,"o":8.92,"t":"2025-12-17T05:00:00Z","v":2187861,"vw":8.911582},{"c":8.93,"h":9.02,"l":8.892,"n":14418,"o":8.98,"t":"2025-12-18T05:00:00Z","v":2346016,"vw":8.939176},{"c":9.01,"h":9.045,"l":8.89,"n":17622,"o":8.91,"t":"2025-12-19T05:00:00Z","v":5847622,"vw":8.996632},{"c":8.98,"h":9.045,"l":8.945,"n":13901,"o":8.99,"t":"2025-12-22T05:00:00Z","v":1919733,"vw":8.998727},{"c":9.11,"h":9.13,"l":8.96,"n":14661,"o":8.99,"t":"2025-12-23T05:00:00Z","v":2078163,"vw":9.065039},{"c":9.07,"h":9.11,"l":9.02,"n":6396,"o":9.08,"t":"2025-12-24T05:00:00Z","v":909586,"vw":9.071892},{"c":9.09,"h":9.11,"l":9.01,"n":10255,"o":9.04,"t":"2025-12-26T05:00:00Z","v":1558378,"vw":9.079665},{"c":9.09,"h":9.13,"l":9.04,"n":13909,"o":9.09,"t":"2025-12-29T05:00:00Z","v":1992808,"vw":9.087674},{"c":9.03,"h":9.095,"l":9.02,"n":12385,"o":9.09,"t":"2025-12-30T05:00:00Z","v":1662467,"vw":9.054378},{"c":8.93,"h":9.06,"l":8.91,"n":12690,"o":9.01,"t":"2025-12-31T05:00:00Z","v":1931915,"vw":8.966336},{"c":8.94,"h":8.995,"l":8.9,"n":16461,"o":8.98,"t":"2026-01-02T05:00:00Z","v":1817893,"vw":8.944476},{"c":9.1,"h":9.25,"l":8.9,"n":12701,"o":8.9,"t":"2026-01-05T05:00:00Z","v":1683193,"vw":9.137019},{"c":9.08,"h":9.14,"l":9.03,"n":13556,"o":9.07,"t":"2026-01-06T05:00:00Z","v":1982741,"vw":9.078097},{"c":8.81,"h":9.081,"l":8.745,"n":14872,"o":9.05,"t":"2026-01-07T05:00:00Z","v":1765551,"vw":8.833279},{"c":8.82,"h":8.82,"l":8.67,"n":13103,"o":8.74,"t":"2026-01-08T05:00:00Z","v":1572260,"vw":8.760386},{"c":8.69,"h":8.87,"l":8.64,"n":16930,"o":8.81,"t":"2026-01-09T05:00:00Z","v":2353431,"vw":8.689997},{"c":8.79,"h":8.89,"l":8.625,"n":12691,"o":8.625,"t":"2026-01-12T05:00:00Z","v":1691571,"vw":8.792627},{"c":8.65,"h":8.805,"l":8.62,"n":10465,"o":8.8,"t":"2026-01-13T05:00:00Z","v":1360917,"vw":8.662419},{"c":8.9,"h":8.92,"l":8.59,"n":14460,"o":8.65,"t":"2026-01-14T05:00:00Z","v":1928125,"vw":8.842807},{"c":8.95,"h":9.06,"l":8.89,"n":13784,"o":8.9,"t":"2026-01-15T05:00:00Z","v":1384413,"vw":8.961377},{"c":9.04,"h":9.07,"l":8.88,"n":11753,"o":8.94,"t":"2026-01-16T05:00:00Z","v":1886187,"vw":9.012015},{"c":8.91,"h":9.025,"l":8.84,"n":14502,"o":8.91,"t":"2026-01-20T05:00:00Z","v":1578662,"vw":8.907251},{"c":9.1,"h":9.16,"l":8.9,"n":13890,"o":8.93,"t":"2026-01-21T05:00:00Z","v":2241940,"vw":9.081226},{"c":9.17,"h":9.285,"l":9.0722,"n":13549,"o":9.1,"t":"2026-01-22T05:00:00Z","v":1702554,"vw":9.182499},{"c":8.91,"h":9.15,"l":8.9,"n":13943,"o":9.12,"t":"2026-01-23T05:00:00Z","v":1660427,"vw":8.961791},{"c":9.12,"h":9.195,"l":8.89,"n":17658,"o":8.89,"t":"2026-01-26T05:00:00Z","v":2739146,"vw":9.104991},{"c":8.86,"h":9.12,"l":8.835,"n":11975,"o":9.12,"t":"2026-01-27T05:00:00Z","v":1498484,"vw":8.891524},{"c":8.99,"h":9.125,"l":8.8402,"n":14029,"o":8.89,"t":"2026-01-28T05:00:00Z","v":2113924,"vw":9.001776},{"c":8.95,"h":9.15,"l":8.84,"n":20687,"o":9.07,"t":"2026-01-29T05:00:00Z","v":2395499,"vw":8.944648},{"c":9.11,"h":9.14,"l":8.895,"n":16255,"o":8.92,"t":"2026-01-30T05:00:00Z","v":2438331,"vw":9.075011},{"c":9.24,"h":9.32,"l":9.02,"n":15895,"o":9.12,"t":"2026-02-02T05:00:00Z","v":1919124,"vw":9.225728},{"c":9.14,"h":9.2,"l":8.93,"n":21123,"o":9.19,"t":"2026-02-03T05:00:00Z","v":2677065,"vw":9.068542},{"c":8.99,"h":9.14,"l":8.91,"n":19860,"o":9.11,"t":"2026-02-04T05:00:00Z","v":1931566,"vw":8.984884},{"c":8.87,"h":9.18,"l":8.805,"n":24597,"o":9.03,"t":"2026-02-05T05:00:00Z","v":3146641,"vw":8.892066},{"c":8.96,"h":9.01,"l":8.89,"n":26496,"o":9,"t":"2026-02-06T05:00:00Z","v":4938380,"vw":8.952164},{"c":9.42,"h":9.525,"l":8.92,"n":26307,"o":8.93,"t":"2026-02-09T05:00:00Z","v":3403518,"vw":9.277933},{"c":9.09,"h":9.435,"l":9,"n":22604,"o":9.33,"t":"2026-02-10T05:00:00Z","v":3905349,"vw":9.099341},{"c":8.71,"h":9.27,"l":8.64,"n":21279,"o":9.1,"t":"2026-02-11T05:00:00Z","v":3690185,"vw":8.741885},{"c":9.5,"h":9.55,"l":9.085,"n":30668,"o":9.21,"t":"2026-02-12T05:00:00Z","v":3556916,"vw":9.382221},{"c":9.21,"h":9.6,"l":9.055,"n":23318,"o":9.5,"t":"2026-02-13T05:00:00Z","v":2370623,"vw":9.203907},{"c":9.55,"h":10.01,"l":9.37,"n":30448,"o":9.44,"t":"2026-02-17T05:00:00Z","v":3031116,"vw":9.607575},{"c":9.62,"h":9.685,"l":9.43,"n":20554,"o":9.56,"t":"2026-02-18T05:00:00Z","v":2022149,"vw":9.580774},{"c":9.71,"h":9.74,"l":9.5,"n":18270,"o":9.52,"t":"2026-02-19T05:00:00Z","v":2020267,"vw":9.663752},{"c":9.6,"h":9.825,"l":9.585,"n":20480,"o":9.71,"t":"2026-02-20T05:00:00Z","v":2109678,"vw":9.679674},{"c":9.39,"h":9.616,"l":9.3317,"n":18090,"o":9.58,"t":"2026-02-23T05:00:00Z","v":2256725,"vw":9.421854},{"c":9.28,"h":9.365,"l":9.15,"n":18584,"o":9.34,"t":"2026-02-24T05:00:00Z","v":1816171,"vw":9.243864},{"c":9.46,"h":9.555,"l":9.25,"n":19551,"o":9.35,"t":"2026-02-25T05:00:00Z","v":1998989,"vw":9.45536},{"c":9.62,"h":9.665,"l":9.415,"n":18506,"o":9.53,"t":"2026-02-26T05:00:00Z","v":1910227,"vw":9.581068},{"c":9.52,"h":9.64,"l":9.36,"n":16248,"o":9.5,"t":"2026-02-27T05:00:00Z","v":2082310,"vw":9.535053},{"c":9.83,"h":9.88,"l":9.39,"n":21732,"o":9.4,"t":"2026-03-02T05:00:00Z","v":2089074,"vw":9.803083},{"c":9.64,"h":9.66,"l":9.39,"n":23778,"o":9.62,"t":"2026-03-03T05:00:00Z","v":2528761,"vw":9.566216},{"c":9.63,"h":9.84,"l":9.525,"n":20533,"o":9.65,"t":"2026-03-04T05:00:00Z","v":1772355,"vw":9.617153},{"c":9.52,"h":9.73,"l":9.43,"n":21749,"o":9.54,"t":"2026-03-05T05:00:00Z","v":1904924,"vw":9.528393},{"c":9.34,"h":9.395,"l":9.17,"n":21255,"o":9.36,"t":"2026-03-06T05:00:00Z","v":2110825,"vw":9.312072},{"c":9.5,"h":9.545,"l":9.1503,"n":25008,"o":9.2,"t":"2026-03-09T04:00:00Z","v":2010593,"vw":9.420172},{"c":9.18,"h":9.56,"l":9.13,"n":25357,"o":9.45,"t":"2026-03-10T04:00:00Z","v":3001025,"vw":9.239438},{"c":9.12,"h":9.205,"l":8.905,"n":20427,"o":9.08,"t":"2026-03-11T04:00:00Z","v":3770739,"vw":9.062727},{"c":9.24,"h":9.315,"l":8.97,"n":28178,"o":9,"t":"2026-03-12T04:00:00Z","v":3351672,"vw":9.207574},{"c":9.57,"h":9.59,"l":9.21,"n":41329,"o":9.31,"t":"2026-03-13T04:00:00Z","v":4989464,"vw":9.4438},{"c":9.63,"h":9.805,"l":9.47,"n":29114,"o":9.7,"t":"2026-03-16T04:00:00Z","v":3424509,"vw":9.6295},{"c":9.84,"h":9.915,"l":9.69,"n":16153,"o":9.69,"t":"2026-03-17T04:00:00Z","v":3067226,"vw":9.834897},{"c":9.58,"h":9.755,"l":9.56,"n":20690,"o":9.69,"t":"2026-03-18T04:00:00Z","v":2302730,"vw":9.632771},{"c":9.6,"h":9.625,"l":9.36,"n":17826,"o":9.45,"t":"2026-03-19T04:00:00Z","v":2077239,"vw":9.537297},{"c":9.39,"h":9.62,"l":9.31,"n":15732,"o":9.58,"t":"2026-03-20T04:00:00Z","v":3767764,"vw":9.412826},{"c":9.59,"h":9.785,"l":9.46,"n":21106,"o":9.56,"t":"2026-03-23T04:00:00Z","v":2825828,"vw":9.635495},{"c":9.43,"h":9.56,"l":9.33,"n":12704,"o":9.45,"t":"2026-03-24T04:00:00Z","v":1740702,"vw":9.447471},{"c":9.44,"h":9.625,"l":9.385,"n":16635,"o":9.53,"t":"2026-03-25T04:00:00Z","v":1743607,"vw":9.474516},{"c":9.46,"h":9.49,"l":9.3029,"n":13017,"o":9.41,"t":"2026-03-26T04:00:00Z","v":1427756,"vw":9.431594},{"c":9.4,"h":9.86,"l":9.355,"n":24556,"o":9.565,"t":"2026-03-27T04:00:00Z","v":2937690,"vw":9.534844},{"c":9.54,"h":9.59,"l":9.415,"n":21779,"o":9.48,"t":"2026-03-30T04:00:00Z","v":2279110,"vw":9.511915},{"c":9.78,"h":9.865,"l":9.57,"n":16486,"o":9.71,"t":"2026-03-31T04:00:00Z","v":2263629,"vw":9.751856},{"c":9.84,"h":9.9,"l":9.725,"n":14469,"o":9.88,"t":"2026-04-01T04:00:00Z","v":2140012,"vw":9.837598},{"c":9.98,"h":9.99,"l":9.63,"n":13839,"o":9.71,"t":"2026-04-02T04:00:00Z","v":1211131,"vw":9.920196},{"c":10.39,"h":10.505,"l":9.965,"n":20714,"o":10,"t":"2026-04-06T04:00:00Z","v":2415886,"vw":10.346824},{"c":10.6,"h":10.62,"l":10.285,"n":20491,"o":10.34,"t":"2026-04-07T04:00:00Z","v":2348697,"vw":10.557447},{"c":10.87,"h":10.975,"l":10.66,"n":28862,"o":10.74,"t":"2026-04-08T04:00:00Z","v":3644172,"vw":10.824488},{"c":11.03,"h":11.15,"l":10.8,"n":22445,"o":10.88,"t":"2026-04-09T04:00:00Z","v":3332068,"vw":10.993464},{"c":10.92,"h":11.05,"l":10.805,"n":16149,"o":11,"t":"2026-04-10T04:00:00Z","v":1590729,"vw":10.905221},{"c":11.47,"h":11.49,"l":10.83,"n":18996,"o":10.88,"t":"2026-04-13T04:00:00Z","v":2858570,"vw":11.287741},{"c":11.58,"h":11.685,"l":11.4,"n":21474,"o":11.46,"t":"2026-04-14T04:00:00Z","v":2918780,"vw":11.586403},{"c":11.67,"h":11.8,"l":11.6,"n":28369,"o":11.605,"t":"2026-04-15T04:00:00Z","v":4150236,"vw":11.706408},{"c":11.67,"h":11.695,"l":11.525,"n":20899,"o":11.64,"t":"2026-04-16T04:00:00Z","v":2791490,"vw":11.639824},{"c":11.81,"h":11.905,"l":11.64,"n":21373,"o":11.76,"t":"2026-04-17T04:00:00Z","v":2831564,"vw":11.799381},{"c":11.6,"h":11.83,"l":11.52,"n":23303,"o":11.7,"t":"2026-04-20T04:00:00Z","v":3211261,"vw":11.626515},{"c":11.39,"h":11.645,"l":11.3201,"n":22911,"o":11.59,"t":"2026-04-21T04:00:00Z","v":3341761,"vw":11.452134},{"c":11.38,"h":11.6381,"l":11.255,"n":17805,"o":11.47,"t":"2026-04-22T04:00:00Z","v":2561415,"vw":11.342994},{"c":11.34,"h":11.45,"l":11.215,"n":19036,"o":11.38,"t":"2026-04-23T04:00:00Z","v":1728408,"vw":11.339083},{"c":11.27,"h":11.385,"l":11.2009,"n":18372,"o":11.28,"t":"2026-04-24T04:00:00Z","v":2736207,"vw":11.272955},{"c":11.41,"h":11.455,"l":11.21,"n":23334,"o":11.24,"t":"2026-04-27T04:00:00Z","v":2756503,"vw":11.39612},{"c":11.31,"h":11.54,"l":11.22,"n":24775,"o":11.49,"t":"2026-04-28T04:00:00Z","v":4052781,"vw":11.310707},{"c":11.18,"h":11.29,"l":11.02,"n":25052,"o":11.24,"t":"2026-04-29T04:00:00Z","v":3047836,"vw":11.142272},{"c":11.23,"h":11.37,"l":11.1,"n":22849,"o":11.12,"t":"2026-04-30T04:00:00Z","v":2802345,"vw":11.240406},{"c":11.27,"h":11.375,"l":11.195,"n":20021,"o":11.31,"t":"2026-05-01T04:00:00Z","v":1933786,"vw":11.291807},{"c":11.19,"h":11.355,"l":11.165,"n":18009,"o":11.22,"t":"2026-05-04T04:00:00Z","v":1997475,"vw":11.233746},{"c":11.1,"h":11.3,"l":11.02,"n":19504,"o":11.21,"t":"2026-05-05T04:00:00Z","v":2143692,"vw":11.102864},{"c":10.89,"h":11.165,"l":10.79,"n":25361,"o":11.11,"t":"2026-05-06T04:00:00Z","v":2747683,"vw":10.914386},{"c":11.29,"h":11.31,"l":10.54,"n":37509,"o":10.6,"t":"2026-05-07T04:00:00Z","v":5805349,"vw":11.135702},{"c":11.39,"h":11.56,"l":11.15,"n":35805,"o":11.29,"t":"2026-05-08T04:00:00Z","v":5065565,"vw":11.404697},{"c":11.24,"h":11.4,"l":10.955,"n":22856,"o":11.39,"t":"2026-05-11T04:00:00Z","v":2878279,"vw":11.192204},{"c":11.02,"h":11.23,"l":10.82,"n":26134,"o":11.21,"t":"2026-05-12T04:00:00Z","v":3294386,"vw":11.072324},{"c":11.16,"h":11.195,"l":10.93,"n":22725,"o":10.93,"t":"2026-05-13T04:00:00Z","v":3427898,"vw":11.129789},{"c":11.42,"h":11.485,"l":11.19,"n":19947,"o":11.21,"t":"2026-05-14T04:00:00Z","v":3119664,"vw":11.405419},{"c":11.19,"h":11.4599,"l":11.17,"n":20724,"o":11.41,"t":"2026-05-15T04:00:00Z","v":3106183,"vw":11.27782},{"c":11.39,"h":11.4757,"l":11.21,"n":25848,"o":11.22,"t":"2026-05-18T04:00:00Z","v":3735129,"vw":11.401151},{"c":11.31,"h":11.435,"l":11.2,"n":24339,"o":11.33,"t":"2026-05-19T04:00:00Z","v":3861017,"vw":11.342464},{"c":11.23,"h":11.46,"l":11.18,"n":23383,"o":11.31,"t":"2026-05-20T04:00:00Z","v":3602936,"vw":11.332545},{"c":11.13,"h":11.24,"l":10.99,"n":22283,"o":11.16,"t":"2026-05-21T04:00:00Z","v":2617454,"vw":11.109933},{"c":11.19,"h":11.24,"l":11.1001,"n":18409,"o":11.14,"t":"2026-05-22T04:00:00Z","v":2369800,"vw":11.190469},{"c":10.78,"h":11.3102,"l":10.76,"n":22217,"o":11.28,"t":"2026-05-26T04:00:00Z","v":2088618,"vw":10.88404},{"c":10.54,"h":10.795,"l":10.51,"n":25739,"o":10.69,"t":"2026-05-27T04:00:00Z","v":3849016,"vw":10.592909},{"c":10.48,"h":10.575,"l":10.27,"n":28295,"o":10.5,"t":"2026-05-28T04:00:00Z","v":3489290,"vw":10.490626},{"c":10.45,"h":10.595,"l":10.35,"n":22207,"o":10.44,"t":"2026-05-29T04:00:00Z","v":3297513,"vw":10.489419},{"c":10.45,"h":10.485,"l":10.23,"n":22916,"o":10.39,"t":"2026-06-01T04:00:00Z","v":3338168,"vw":10.423783},{"c":10.34,"h":10.51,"l":9.93,"n":34635,"o":10.43,"t":"2026-06-02T04:00:00Z","v":5216836,"vw":10.286246},{"c":10.15,"h":10.255,"l":10.09,"n":25675,"o":10.25,"t":"2026-06-03T04:00:00Z","v":3025846,"vw":10.161229},{"c":10.56,"h":10.58,"l":10.285,"n":19405,"o":10.32,"t":"2026-06-04T04:00:00Z","v":3114326,"vw":10.528179},{"c":10.86,"h":10.87,"l":10.574,"n":23844,"o":10.61,"t":"2026-06-05T04:00:00Z","v":2872592,"vw":10.791092},{"c":10.79,"h":10.965,"l":10.74,"n":21866,"o":10.9,"t":"2026-06-08T04:00:00Z","v":2426500,"vw":10.824612},{"c":10.97,"h":11.065,"l":10.775,"n":20779,"o":10.85,"t":"2026-06-09T04:00:00Z","v":2616487,"vw":10.93618},{"c":11.09,"h":11.1277,"l":10.93,"n":15904,"o":10.97,"t":"2026-06-10T04:00:00Z","v":2056511,"vw":11.067496},{"c":11.21,"h":11.22,"l":11.005,"n":20565,"o":11.08,"t":"2026-06-11T04:00:00Z","v":2164679,"vw":11.14138},{"c":11.85,"h":11.88,"l":11.259,"n":23809,"o":11.3,"t":"2026-06-12T04:00:00Z","v":3283893,"vw":11.68784},{"c":11.8,"h":12.09,"l":11.78,"n":28006,"o":11.93,"t":"2026-06-15T04:00:00Z","v":4078146,"vw":11.908915},{"c":11.84,"h":12.09,"l":11.645,"n":20338,"o":11.95,"t":"2026-06-16T04:00:00Z","v":2948755,"vw":11.830511},{"c":12.07,"h":12.13,"l":11.81,"n":23933,"o":11.81,"t":"2026-06-17T04:00:00Z","v":4933906,"vw":12.009445},{"c":12.05,"h":12.455,"l":11.9221,"n":30892,"o":12.18,"t":"2026-06-18T04:00:00Z","v":7749732,"vw":12.103795},{"c":12.08,"h":12.255,"l":12.015,"n":19545,"o":12.1,"t":"2026-06-22T04:00:00Z","v":2673508,"vw":12.101103},{"c":12.56,"h":12.6,"l":11.97,"n":32466,"o":11.98,"t":"2026-06-23T04:00:00Z","v":4871170,"vw":12.44005},{"c":12.65,"h":12.885,"l":12.45,"n":37882,"o":12.53,"t":"2026-06-24T04:00:00Z","v":5126563,"vw":12.693739},{"c":12.11,"h":12.7755,"l":12.03,"n":32360,"o":12.61,"t":"2026-06-25T04:00:00Z","v":3174046,"vw":12.297462},{"c":11.45,"h":12.24,"l":11.265,"n":33855,"o":12.14,"t":"2026-06-26T04:00:00Z","v":12117230,"vw":11.467884},{"c":10.45,"h":11.54,"l":10.32,"n":46335,"o":11.405,"t":"2026-06-29T04:00:00Z","v":6772259,"vw":10.61237},{"c":10.69,"h":10.88,"l":10.47,"n":33816,"o":10.56,"t":"2026-06-30T04:00:00Z","v":3976728,"vw":10.696547},{"c":10.87,"h":11.09,"l":10.67,"n":28853,"o":10.67,"t":"2026-07-01T04:00:00Z","v":3024648,"vw":10.930822},{"c":11.02,"h":11.115,"l":10.885,"n":21393,"o":11,"t":"2026-07-02T04:00:00Z","v":2599019,"vw":11.000957},{"c":11.1,"h":11.19,"l":10.95,"n":25985,"o":11,"t":"2026-07-06T04:00:00Z","v":2663882,"vw":11.057591},{"c":11.09,"h":11.34,"l":11.05,"n":26522,"o":11.12,"t":"2026-07-07T04:00:00Z","v":2440958,"vw":11.131343},{"c":10.62,"h":11.1,"l":10.6,"n":27497,"o":11,"t":"2026-07-08T04:00:00Z","v":4065403,"vw":10.739495},{"c":10.97,"h":11.02,"l":10.5501,"n":18816,"o":10.62,"t":"2026-07-09T04:00:00Z","v":2567303,"vw":10.940922},{"c":10.78,"h":11.095,"l":10.78,"n":20243,"o":11.07,"t":"2026-07-10T04:00:00Z","v":2163427,"vw":10.839552},{"c":10.98,"h":10.99,"l":10.655,"n":23437,"o":10.79,"t":"2026-07-13T04:00:00Z","v":2737045,"vw":10.87941},{"c":10.94,"h":11.06,"l":10.85,"n":17981,"o":10.96,"t":"2026-07-14T04:00:00Z","v":2031218,"vw":10.939933},{"c":11.22,"h":11.275,"l":10.94,"n":17039,"o":11.01,"t":"2026-07-15T04:00:00Z","v":2185448,"vw":11.16458},{"c":11.4,"h":11.49,"l":11.28,"n":22711,"o":11.31,"t":"2026-07-16T04:00:00Z","v":3359975,"vw":11.387222},{"c":11.3,"h":11.325,"l":11.05,"n":19205,"o":11.19,"t":"2026-07-17T04:00:00Z","v":2090718,"vw":11.264004},{"c":11.19,"h":11.41,"l":11.1357,"n":16349,"o":11.36,"t":"2026-07-20T04:00:00Z","v":2032837,"vw":11.212492},{"c":11.35,"h":11.525,"l":11.115,"n":19599,"o":11.19,"t":"2026-07-21T04:00:00Z","v":2549187,"vw":11.380672},{"c":11.51,"h":11.53,"l":11.28,"n":13889,"o":11.35,"t":"2026-07-22T04:00:00Z","v":1588247,"vw":11.47908},{"c":11.585,"h":11.66,"l":11.345,"n":20328,"o":11.38,"t":"2026-07-23T04:00:00Z","v":1925411,"vw":11.55541},{"c":11.65,"h":11.665,"l":11.395,"n":14869,"o":11.59,"t":"2026-07-24T04:00:00Z","v":1577367,"vw":11.603829},{"c":11.79,"h":11.9399,"l":11.555,"n":18634,"o":11.84,"t":"2026-07-27T04:00:00Z","v":2277257,"vw":11.719866},{"c":11.97,"h":12.065,"l":11.69,"n":16218,"o":11.81,"t":"2026-07-28T04:00:00Z","v":1885333,"vw":11.942885},{"c":11.77,"h":12.03,"l":11.7,"n":24288,"o":11.97,"t":"2026-07-29T04:00:00Z","v":2408080,"vw":11.836381},{"c":11.68,"h":12.07,"l":11.545,"n":26495,"o":12.07,"t":"2026-07-30T04:00:00Z","v":3033964,"vw":11.704307},{"c":11.52,"h":11.76,"l":11.45,"n":24314,"o":11.68,"t":"2026-07-31T04:00:00Z","v":2712456,"vw":11.543508},{"c":11.39,"h":11.65,"l":11.235,"n":25961,"o":11.61,"t":"2026-08-03T04:00:00Z","v":3245474,"vw":11.377542},{"c":11.11,"h":11.44,"l":11.075,"n":30762,"o":11.38,"t":"2026-08-04T04:00:00Z","v":3619902,"vw":11.160026},{"c":10.96,"h":11.23,"l":10.925,"n":19533,"o":11.12,"t":"2026-08-05T04:00:00Z","v":2202483,"vw":11.036406},{"c":10.51,"h":11,"l":10.27,"n":28074,"o":10.99,"t":"2026-08-06T04:00:00Z","v":3764165,"vw":10.436686},{"c":10.35,"h":10.555,"l":10.31,"n":18452,"o":10.5,"t":"2026-08-07T04:00:00Z","v":1789990,"vw":10.411988},{"c":10.29,"h":10.59,"l":10.23,"n":21389,"o":10.31,"t":"2026-08-10T04:00:00Z","v":2236795,"vw":10.3475},{"c":10.16,"h":10.43,"l":10.135,"n":14768,"o":10.35,"t":"2026-08-11T04:00:00Z","v":1633252,"vw":10.204067},{"c":10.76,"h":10.785,"l":10.13,"n":27291,"o":10.25,"t":"2026-08-12T04:00:00Z","v":3156514,"vw":10.624449},{"c":10.94,"h":10.96,"l":10.63,"n":19740,"o":10.86,"t":"2026-08-13T04:00:00Z","v":2623196,"vw":10.861755},{"c":11.2,"h":11.21,"l":10.91,"n":22532,"o":10.94,"t":"2026-08-14T04:00:00Z","v":3858149,"vw":11.102919},{"c":11.16,"h":11.29,"l":10.99,"n":21981,"o":11.12,"t":"2026-08-17T04:00:00Z","v":3282657,"vw":11.102733},{"c":11.07,"h":11.23,"l":10.94,"n":17991,"o":11.2,"t":"2026-08-18T04:00:00Z","v":2475546,"vw":11.100561},{"c":10.8,"h":11.135,"l":10.76,"n":25170,"o":11.09,"t":"2026-08-19T04:00:00Z","v":3589213,"vw":10.930842},{"c":10.88,"h":11.065,"l":10.735,"n":17655,"o":10.82,"t":"2026-08-20T04:00:00Z","v":2549676,"vw":10.93403},{"c":11.85,"h":12.025,"l":11.125,"n":34734,"o":11.125,"t":"2026-08-21T04:00:00Z","v":5214426,"vw":11.806813},{"c":11.95,"h":11.95,"l":11.64,"n":25036,"o":11.86,"t":"2026-08-24T04:00:00Z","v":2813487,"vw":11.835233},{"c":11.8,"h":11.9449,"l":11.785,"n":23752,"o":11.92,"t":"2026-08-25T04:00:00Z","v":2319334,"vw":11.842152},{"c":11.9,"h":11.95,"l":11.62,"n":20779,"o":11.81,"t":"2026-08-26T04:00:00Z","v":2595803,"vw":11.873655},{"c":12.1,"h":12.12,"l":11.77,"n":18852,"o":11.84,"t":"2026-08-27T04:00:00Z","v":2696798,"vw":11.953077},{"c":12.12,"h":12.18,"l":11.975,"n":18067,"o":12.12,"t":"2026-08-28T04:00:00Z","v":1688004,"vw":12.097315},{"c":12.01,"h":12.11,"l":11.705,"n":21541,"o":12.11,"t":"2026-08-31T04:00:00Z","v":2908627,"vw":11.948244},{"c":11.99,"h":12.345,"l":11.91,"n":25776,"o":11.96,"t":"2026-09-01T04:00:00Z","v":2406924,"vw":12.103562},{"c":11.85,"h":12.15,"l":11.585,"n":25156,"o":12,"t":"2026-09-02T04:00:00Z","v":2995267,"vw":11.823779},{"c":12.15,"h":12.1999,"l":11.965,"n":17813,"o":12,"t":"2026-09-03T04:00:00Z","v":1914654,"vw":12.13196},{"c":12.17,"h":12.23,"l":11.92,"n":15191,"o":12.02,"t":"2026-09-04T04:00:00Z","v":1596550,"vw":12.14712},{"c":11.97,"h":12.17,"l":11.925,"n":21188,"o":12.07,"t":"2026-09-08T04:00:00Z","v":1700994,"vw":11.996887},{"c":12.19,"h":12.33,"l":11.845,"n":22761,"o":12,"t":"2026-09-09T04:00:00Z","v":2501597,"vw":12.191641},{"c":12.22,"h":12.28,"l":12.06,"n":21360,"o":12.21,"t":"2026-09-10T04:00:00Z","v":6068071,"vw":12.195651},{"c":12.17,"h":12.51,"l":12.075,"n":17835,"o":12.45,"t":"2026-09-11T04:00:00Z","v":2474768,"vw":12.183453},{"c":12.16,"h":12.35,"l":12.13,"n":24250,"o":12.15,"t":"2026-09-14T04:00:00Z","v":3744084,"vw":12.212061},{"c":12.14,"h":12.275,"l":11.78,"n":26107,"o":12.08,"t":"2026-09-15T04:00:00Z","v":4324563,"vw":12.156571},{"c":12.18,"h":12.23,"l":11.99,"n":22553,"o":12.08,"t":"2026-09-16T04:00:00Z","v":4067015,"vw":12.133559},{"c":11.99,"h":12.23,"l":11.905,"n":25285,"o":12.23,"t":"2026-09-17T04:00:00Z","v":5960118,"vw":11.998288},{"c":12.22,"h":12.33,"l":11.91,"n":25974,"o":11.99,"t":"2026-09-18T04:00:00Z","v":8285965,"vw":12.13775},{"c":12.45,"h":12.475,"l":12.3,"n":23157,"o":12.35,"t":"2026-09-21T04:00:00Z","v":3183287,"vw":12.427458},{"c":12.27,"h":12.51,"l":12.14,"n":19020,"o":12.5,"t":"2026-09-22T04:00:00Z","v":2794924,"vw":12.288054},{"c":12.1,"h":12.3403,"l":12.09,"n":23992,"o":12.18,"t":"2026-09-23T04:00:00Z","v":2825228,"vw":12.171908},{"c":12.17,"h":12.23,"l":11.845,"n":19015,"o":12.07,"t":"2026-09-24T04:00:00Z","v":6291801,"vw":12.145429},{"c":11.84,"h":12.3,"l":11.45,"n":29458,"o":12.17,"t":"2026-09-25T04:00:00Z","v":3822922,"vw":11.753158},{"c":11.77,"h":11.855,"l":11.65,"n":20318,"o":11.66,"t":"2026-09-28T04:00:00Z","v":2670502,"vw":11.765045},{"c":11.45,"h":11.75,"l":11.255,"n":28199,"o":11.74,"t":"2026-09-29T04:00:00Z","v":8050708,"vw":11.325554},{"c":11.53,"h":11.76,"l":11.41,"n":20002,"o":11.5,"t":"2026-09-30T04:00:00Z","v":5610128,"vw":11.577139},{"c":11.62,"h":11.63,"l":11.33,"n":17909,"o":11.44,"t":"2026-10-01T04:00:00Z","v":3258951,"vw":11.563699},{"c":11.78,"h":12.28,"l":11.71,"n":31296,"o":11.77,"t":"2026-10-02T04:00:00Z","v":3824315,"vw":11.94855},{"c":12.2,"h":12.325,"l":11.77,"n":25369,"o":11.77,"t":"2026-10-05T04:00:00Z","v":4051554,"vw":12.173197},{"c":11.85,"h":12.33,"l":11.835,"n":25624,"o":12.26,"t":"2026-10-06T04:00:00Z","v":3135515,"vw":11.982839},{"c":11.29,"h":11.824,"l":11.155,"n":27088,"o":11.73,"t":"2026-10-07T04:00:00Z","v":3133601,"vw":11.327449},{"c":11.23,"h":11.345,"l":11.09,"n":25900,"o":11.27,"t":"2026-10-08T04:00:00Z","v":2803712,"vw":11.221283},{"c":11.48,"h":11.49,"l":11.11,"n":19926,"o":11.27,"t":"2026-10-09T04:00:00Z","v":2212078,"vw":11.343288},{"c":11.61,"h":11.81,"l":11.5,"n":20347,"o":11.5,"t":"2026-10-12T04:00:00Z","v":2757518,"vw":11.667586},{"c":11.64,"h":11.74,"l":11.44,"n":17832,"o":11.72,"t":"2026-10-13T04:00:00Z","v":2063445,"vw":11.577563},{"c":11.51,"h":11.63,"l":11.395,"n":23934,"o":11.48,"t":"2026-10-14T04:00:00Z","v":2547765,"vw":11.496958},{"c":11.6,"h":11.65,"l":11.27,"n":21314,"o":11.64,"t":"2026-10-15T04:00:00Z","v":2059180,"vw":11.532793},{"c":11.59,"h":11.7,"l":11.34,"n":22373,"o":11.61,"t":"2026-10-16T04:00:00Z","v":2526757,"vw":11.534904},{"c":11.35,"h":11.65,"l":11.24,"n":22040,"o":11.54,"t":"2026-10-19T04:00:00Z","v":3276288,"vw":11.359925},{"c":11.63,"h":11.64,"l":11.315,"n":16426,"o":11.41,"t":"2026-10-20T04:00:00Z","v":2178389,"vw":11.543204},{"c":11.83,"h":11.855,"l":11.57,"n":20824,"o":11.7,"t":"2026-10-21T04:00:00Z","v":2181990,"vw":11.775945},{"c":11.89,"h":12.02,"l":11.62,"n":22966,"o":11.76,"t":"2026-10-22T04:00:00Z","v":2641802,"vw":11.90253},{"c":11.79,"h":11.895,"l":11.65,"n":16005,"o":11.79,"t":"2026-10-23T04:00:00Z","v":1965018,"vw":11.781998}],"volatilityBars":[{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-09-22T12:00:00Z","v":100,"vw":12.49},{"c":12.423,"h":12.423,"l":12.423,"n":1,"o":12.423,"t":"2026-09-22T12:30:00Z","v":161,"vw":12.423},{"c":12.315,"h":12.51,"l":12.315,"n":336,"o":12.5,"t":"2026-09-22T13:30:00Z","v":48474,"vw":12.432946},{"c":12.27,"h":12.33,"l":12.26,"n":653,"o":12.315,"t":"2026-09-22T13:45:00Z","v":51092,"vw":12.295138},{"c":12.29,"h":12.37,"l":12.2699,"n":703,"o":12.27,"t":"2026-09-22T14:00:00Z","v":63489,"vw":12.313473},{"c":12.175,"h":12.29,"l":12.155,"n":681,"o":12.29,"t":"2026-09-22T14:15:00Z","v":52019,"vw":12.213848},{"c":12.245,"h":12.245,"l":12.175,"n":676,"o":12.18,"t":"2026-09-22T14:30:00Z","v":60642,"vw":12.197982},{"c":12.2,"h":12.245,"l":12.195,"n":607,"o":12.245,"t":"2026-09-22T14:45:00Z","v":48534,"vw":12.218396},{"c":12.21,"h":12.235,"l":12.205,"n":893,"o":12.205,"t":"2026-09-22T15:00:00Z","v":61262,"vw":12.215914},{"c":12.17,"h":12.215,"l":12.14,"n":708,"o":12.215,"t":"2026-09-22T15:15:00Z","v":53904,"vw":12.176381},{"c":12.235,"h":12.245,"l":12.175,"n":659,"o":12.175,"t":"2026-09-22T15:30:00Z","v":57889,"vw":12.216265},{"c":12.245,"h":12.26,"l":12.225,"n":660,"o":12.235,"t":"2026-09-22T15:45:00Z","v":52743,"vw":12.246153},{"c":12.26,"h":12.265,"l":12.23,"n":606,"o":12.245,"t":"2026-09-22T16:00:00Z","v":51495,"vw":12.245221},{"c":12.325,"h":12.325,"l":12.265,"n":507,"o":12.265,"t":"2026-09-22T16:15:00Z","v":51135,"vw":12.295976},{"c":12.36,"h":12.37,"l":12.325,"n":466,"o":12.325,"t":"2026-09-22T16:30:00Z","v":48007,"vw":12.352542},{"c":12.32,"h":12.37,"l":12.32,"n":509,"o":12.36,"t":"2026-09-22T16:45:00Z","v":61953,"vw":12.35015},{"c":12.31,"h":12.335,"l":12.3,"n":444,"o":12.325,"t":"2026-09-22T17:00:00Z","v":53081,"vw":12.321445},{"c":12.32,"h":12.325,"l":12.305,"n":462,"o":12.305,"t":"2026-09-22T17:15:00Z","v":54892,"vw":12.317566},{"c":12.335,"h":12.34,"l":12.325,"n":303,"o":12.33,"t":"2026-09-22T17:30:00Z","v":17826,"vw":12.332724},{"c":12.32,"h":12.34,"l":12.305,"n":705,"o":12.335,"t":"2026-09-22T17:45:00Z","v":100690,"vw":12.324325},{"c":12.315,"h":12.32,"l":12.29,"n":544,"o":12.31,"t":"2026-09-22T18:00:00Z","v":55582,"vw":12.304348},{"c":12.325,"h":12.35,"l":12.315,"n":524,"o":12.32,"t":"2026-09-22T18:15:00Z","v":59844,"vw":12.329692},{"c":12.345,"h":12.35,"l":12.325,"n":562,"o":12.33,"t":"2026-09-22T18:30:00Z","v":65974,"vw":12.337231},{"c":12.34,"h":12.36,"l":12.34,"n":588,"o":12.345,"t":"2026-09-22T18:45:00Z","v":71737,"vw":12.349257},{"c":12.305,"h":12.35,"l":12.3,"n":747,"o":12.345,"t":"2026-09-22T19:00:00Z","v":96255,"vw":12.321411},{"c":12.32,"h":12.3399,"l":12.305,"n":708,"o":12.305,"t":"2026-09-22T19:15:00Z","v":83482,"vw":12.326266},{"c":12.29,"h":12.335,"l":12.29,"n":1193,"o":12.325,"t":"2026-09-22T19:30:00Z","v":176788,"vw":12.320854},{"c":12.28,"h":12.315,"l":12.245,"n":3080,"o":12.3,"t":"2026-09-22T19:45:00Z","v":454123,"vw":12.272766},{"c":12.27,"h":12.28,"l":12.27,"n":28,"o":12.28,"t":"2026-09-22T20:00:00Z","v":652982,"vw":12.270005},{"c":12.2125,"h":12.2125,"l":12.2125,"n":1,"o":12.2125,"t":"2026-09-23T10:45:00Z","v":240,"vw":12.2125},{"c":12.22,"h":12.28,"l":12.1,"n":477,"o":12.18,"t":"2026-09-23T13:30:00Z","v":125488,"vw":12.192231},{"c":12.3,"h":12.315,"l":12.23,"n":485,"o":12.23,"t":"2026-09-23T13:45:00Z","v":31095,"vw":12.274622},{"c":12.295,"h":12.3403,"l":12.27,"n":898,"o":12.305,"t":"2026-09-23T14:00:00Z","v":64480,"vw":12.313859},{"c":12.295,"h":12.305,"l":12.275,"n":893,"o":12.295,"t":"2026-09-23T14:15:00Z","v":49817,"vw":12.292923},{"c":12.275,"h":12.295,"l":12.25,"n":1116,"o":12.29,"t":"2026-09-23T14:30:00Z","v":73948,"vw":12.277908},{"c":12.24,"h":12.275,"l":12.24,"n":889,"o":12.27,"t":"2026-09-23T14:45:00Z","v":65908,"vw":12.257633},{"c":12.18,"h":12.245,"l":12.175,"n":895,"o":12.24,"t":"2026-09-23T15:00:00Z","v":67403,"vw":12.216167},{"c":12.13,"h":12.205,"l":12.13,"n":762,"o":12.17,"t":"2026-09-23T15:15:00Z","v":56286,"vw":12.187106},{"c":12.16,"h":12.165,"l":12.135,"n":810,"o":12.135,"t":"2026-09-23T15:30:00Z","v":55685,"vw":12.147653},{"c":12.195,"h":12.195,"l":12.16,"n":956,"o":12.16,"t":"2026-09-23T15:45:00Z","v":77459,"vw":12.183046},{"c":12.205,"h":12.205,"l":12.18,"n":628,"o":12.195,"t":"2026-09-23T16:00:00Z","v":56022,"vw":12.191969},{"c":12.215,"h":12.22,"l":12.19,"n":1051,"o":12.205,"t":"2026-09-23T16:15:00Z","v":155447,"vw":12.209467},{"c":12.225,"h":12.225,"l":12.2,"n":759,"o":12.215,"t":"2026-09-23T16:30:00Z","v":64442,"vw":12.210687},{"c":12.19,"h":12.225,"l":12.18,"n":662,"o":12.225,"t":"2026-09-23T16:45:00Z","v":81687,"vw":12.207306},{"c":12.165,"h":12.195,"l":12.16,"n":461,"o":12.195,"t":"2026-09-23T17:00:00Z","v":39761,"vw":12.181318},{"c":12.205,"h":12.2099,"l":12.165,"n":606,"o":12.165,"t":"2026-09-23T17:15:00Z","v":45635,"vw":12.190165},{"c":12.125,"h":12.2,"l":12.11,"n":1040,"o":12.2,"t":"2026-09-23T17:30:00Z","v":131947,"vw":12.154067},{"c":12.195,"h":12.195,"l":12.115,"n":782,"o":12.125,"t":"2026-09-23T17:45:00Z","v":91058,"vw":12.150477},{"c":12.2,"h":12.215,"l":12.165,"n":939,"o":12.195,"t":"2026-09-23T18:00:00Z","v":79745,"vw":12.194757},{"c":12.21,"h":12.22,"l":12.191,"n":807,"o":12.2,"t":"2026-09-23T18:15:00Z","v":66906,"vw":12.206877},{"c":12.185,"h":12.21,"l":12.18,"n":766,"o":12.21,"t":"2026-09-23T18:30:00Z","v":76252,"vw":12.197275},{"c":12.18,"h":12.19,"l":12.17,"n":809,"o":12.1801,"t":"2026-09-23T18:45:00Z","v":101694,"vw":12.179289},{"c":12.185,"h":12.19,"l":12.17,"n":817,"o":12.185,"t":"2026-09-23T19:00:00Z","v":79337,"vw":12.180048},{"c":12.175,"h":12.185,"l":12.15,"n":952,"o":12.185,"t":"2026-09-23T19:15:00Z","v":114906,"vw":12.175621},{"c":12.155,"h":12.18,"l":12.15,"n":1174,"o":12.175,"t":"2026-09-23T19:30:00Z","v":152839,"vw":12.169045},{"c":12.1,"h":12.155,"l":12.09,"n":3001,"o":12.155,"t":"2026-09-23T19:45:00Z","v":358098,"vw":12.116571},{"c":12.1,"h":12.1,"l":12.1,"n":24,"o":12.1,"t":"2026-09-23T20:00:00Z","v":448938,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-09-23T21:00:00Z","v":211,"vw":12.07},{"c":11.88,"h":12.075,"l":11.88,"n":586,"o":12.07,"t":"2026-09-24T13:30:00Z","v":55647,"vw":11.983138},{"c":11.96,"h":12.015,"l":11.845,"n":917,"o":11.87,"t":"2026-09-24T13:45:00Z","v":117374,"vw":11.918334},{"c":12.015,"h":12.03,"l":11.96,"n":747,"o":11.96,"t":"2026-09-24T14:00:00Z","v":80123,"vw":12.006476},{"c":12.01,"h":12.015,"l":11.97,"n":504,"o":12.01,"t":"2026-09-24T14:15:00Z","v":43861,"vw":11.992861},{"c":12.02,"h":12.04,"l":12.01,"n":451,"o":12.015,"t":"2026-09-24T14:30:00Z","v":28499,"vw":12.024604},{"c":12.015,"h":12.025,"l":11.9902,"n":490,"o":12.025,"t":"2026-09-24T14:45:00Z","v":37962,"vw":12.005921},{"c":12.02,"h":12.045,"l":12.015,"n":467,"o":12.015,"t":"2026-09-24T15:00:00Z","v":27208,"vw":12.03136},{"c":12.05,"h":12.055,"l":12.02,"n":521,"o":12.025,"t":"2026-09-24T15:15:00Z","v":45255,"vw":12.037194},{"c":12.125,"h":12.125,"l":12.04,"n":537,"o":12.045,"t":"2026-09-24T15:30:00Z","v":44910,"vw":12.076496},{"c":12.13,"h":12.15,"l":12.105,"n":662,"o":12.125,"t":"2026-09-24T15:45:00Z","v":79706,"vw":12.126771},{"c":12.155,"h":12.16,"l":12.135,"n":557,"o":12.135,"t":"2026-09-24T16:00:00Z","v":53395,"vw":12.144651},{"c":12.155,"h":12.19,"l":12.145,"n":734,"o":12.155,"t":"2026-09-24T16:15:00Z","v":69823,"vw":12.1651},{"c":12.175,"h":12.185,"l":12.11,"n":899,"o":12.15,"t":"2026-09-24T16:30:00Z","v":114004,"vw":12.148721},{"c":12.105,"h":12.17,"l":12.105,"n":554,"o":12.17,"t":"2026-09-24T16:45:00Z","v":75789,"vw":12.142691},{"c":12.125,"h":12.125,"l":12.1,"n":421,"o":12.1,"t":"2026-09-24T17:00:00Z","v":44793,"vw":12.114568},{"c":12.1,"h":12.125,"l":12.1,"n":362,"o":12.125,"t":"2026-09-24T17:15:00Z","v":40262,"vw":12.114278},{"c":12.13,"h":12.135,"l":12.105,"n":489,"o":12.105,"t":"2026-09-24T17:30:00Z","v":49856,"vw":12.121879},{"c":12.15,"h":12.155,"l":12.13,"n":590,"o":12.13,"t":"2026-09-24T17:45:00Z","v":73644,"vw":12.143328},{"c":12.18,"h":12.18,"l":12.14,"n":591,"o":12.145,"t":"2026-09-24T18:00:00Z","v":70868,"vw":12.159177},{"c":12.175,"h":12.185,"l":12.16,"n":524,"o":12.175,"t":"2026-09-24T18:15:00Z","v":74907,"vw":12.17329},{"c":12.21,"h":12.225,"l":12.165,"n":723,"o":12.175,"t":"2026-09-24T18:30:00Z","v":107820,"vw":12.19314},{"c":12.195,"h":12.21,"l":12.195,"n":601,"o":12.205,"t":"2026-09-24T18:45:00Z","v":66593,"vw":12.204118},{"c":12.195,"h":12.23,"l":12.19,"n":686,"o":12.19,"t":"2026-09-24T19:00:00Z","v":83482,"vw":12.212172},{"c":12.185,"h":12.2,"l":12.17,"n":706,"o":12.2,"t":"2026-09-24T19:15:00Z","v":80459,"vw":12.183966},{"c":12.2,"h":12.225,"l":12.18,"n":1138,"o":12.18,"t":"2026-09-24T19:30:00Z","v":215486,"vw":12.209095},{"c":12.175,"h":12.22,"l":12.13,"n":3045,"o":12.2,"t":"2026-09-24T19:45:00Z","v":613874,"vw":12.186899},{"c":12.17,"h":12.17,"l":12.17,"n":35,"o":12.17,"t":"2026-09-24T20:00:00Z","v":609047,"vw":12.17},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-24T21:45:00Z","v":230,"vw":12.15},{"c":12.15,"h":12.15,"l":12.1398,"n":2,"o":12.1398,"t":"2026-09-25T10:30:00Z","v":200,"vw":12.1449},{"c":12.2,"h":12.3,"l":12.17,"n":383,"o":12.17,"t":"2026-09-25T13:30:00Z","v":32279,"vw":12.236143},{"c":12.015,"h":12.1964,"l":12.015,"n":388,"o":12.1964,"t":"2026-09-25T13:45:00Z","v":21224,"vw":12.121012},{"c":11.785,"h":12.015,"l":11.775,"n":1071,"o":12.015,"t":"2026-09-25T14:00:00Z","v":91131,"vw":11.861666},{"c":11.735,"h":11.85,"l":11.735,"n":995,"o":11.785,"t":"2026-09-25T14:15:00Z","v":106282,"vw":11.787282},{"c":11.705,"h":11.79,"l":11.7,"n":996,"o":11.735,"t":"2026-09-25T14:30:00Z","v":88369,"vw":11.74874},{"c":11.65,"h":11.76,"l":11.65,"n":1351,"o":11.705,"t":"2026-09-25T14:45:00Z","v":174485,"vw":11.696116},{"c":11.635,"h":11.685,"l":11.6,"n":854,"o":11.66,"t":"2026-09-25T15:00:00Z","v":72412,"vw":11.64035},{"c":11.595,"h":11.63,"l":11.57,"n":928,"o":11.63,"t":"2026-09-25T15:15:00Z","v":76021,"vw":11.605832},{"c":11.5,"h":11.61,"l":11.49,"n":901,"o":11.595,"t":"2026-09-25T15:30:00Z","v":72248,"vw":11.551638},{"c":11.575,"h":11.595,"l":11.45,"n":1424,"o":11.505,"t":"2026-09-25T15:45:00Z","v":202457,"vw":11.503343},{"c":11.69,"h":11.705,"l":11.535,"n":1643,"o":11.58,"t":"2026-09-25T16:00:00Z","v":174295,"vw":11.601729},{"c":11.795,"h":11.795,"l":11.675,"n":891,"o":11.685,"t":"2026-09-25T16:15:00Z","v":71412,"vw":11.729096},{"c":11.795,"h":11.82,"l":11.715,"n":1738,"o":11.795,"t":"2026-09-25T16:30:00Z","v":185814,"vw":11.774083},{"c":11.68,"h":11.815,"l":11.67,"n":1242,"o":11.8,"t":"2026-09-25T16:45:00Z","v":203296,"vw":11.743098},{"c":11.675,"h":11.74,"l":11.675,"n":750,"o":11.68,"t":"2026-09-25T17:00:00Z","v":62135,"vw":11.713899},{"c":11.675,"h":11.705,"l":11.665,"n":902,"o":11.6762,"t":"2026-09-25T17:15:00Z","v":68732,"vw":11.687775},{"c":11.705,"h":11.74,"l":11.675,"n":757,"o":11.675,"t":"2026-09-25T17:30:00Z","v":47141,"vw":11.712334},{"c":11.625,"h":11.705,"l":11.625,"n":1006,"o":11.705,"t":"2026-09-25T17:45:00Z","v":76346,"vw":11.666466},{"c":11.605,"h":11.67,"l":11.595,"n":815,"o":11.625,"t":"2026-09-25T18:00:00Z","v":106344,"vw":11.64051},{"c":11.73,"h":11.73,"l":11.605,"n":987,"o":11.61,"t":"2026-09-25T18:15:00Z","v":146977,"vw":11.689887},{"c":11.7399,"h":11.755,"l":11.71,"n":789,"o":11.725,"t":"2026-09-25T18:30:00Z","v":54490,"vw":11.732913},{"c":11.815,"h":11.835,"l":11.74,"n":970,"o":11.74,"t":"2026-09-25T18:45:00Z","v":94662,"vw":11.782528},{"c":11.815,"h":11.84,"l":11.78,"n":761,"o":11.815,"t":"2026-09-25T19:00:00Z","v":47402,"vw":11.81181},{"c":11.815,"h":11.85,"l":11.81,"n":1034,"o":11.81,"t":"2026-09-25T19:15:00Z","v":68183,"vw":11.82905},{"c":11.795,"h":11.83,"l":11.785,"n":982,"o":11.82,"t":"2026-09-25T19:30:00Z","v":72462,"vw":11.801834},{"c":11.855,"h":11.88,"l":11.795,"n":4464,"o":11.795,"t":"2026-09-25T19:45:00Z","v":672086,"vw":11.842432},{"c":11.84,"h":11.84,"l":11.84,"n":40,"o":11.84,"t":"2026-09-25T20:00:00Z","v":627161,"vw":11.84},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-28T12:45:00Z","v":100,"vw":11.85},{"c":11.76,"h":11.86,"l":11.76,"n":5,"o":11.86,"t":"2026-09-28T13:15:00Z","v":480,"vw":11.801991},{"c":11.77,"h":11.81,"l":11.65,"n":650,"o":11.66,"t":"2026-09-28T13:30:00Z","v":87880,"vw":11.697367},{"c":11.755,"h":11.815,"l":11.73,"n":585,"o":11.764,"t":"2026-09-28T13:45:00Z","v":40171,"vw":11.771816},{"c":11.725,"h":11.84,"l":11.72,"n":839,"o":11.76,"t":"2026-09-28T14:00:00Z","v":64571,"vw":11.790444},{"c":11.785,"h":11.79,"l":11.705,"n":737,"o":11.7285,"t":"2026-09-28T14:15:00Z","v":52061,"vw":11.74765},{"c":11.75,"h":11.785,"l":11.75,"n":712,"o":11.785,"t":"2026-09-28T14:30:00Z","v":52858,"vw":11.76928},{"c":11.73,"h":11.75,"l":11.72,"n":697,"o":11.75,"t":"2026-09-28T14:45:00Z","v":50548,"vw":11.734168},{"c":11.755,"h":11.785,"l":11.735,"n":916,"o":11.735,"t":"2026-09-28T15:00:00Z","v":74127,"vw":11.752679},{"c":11.785,"h":11.805,"l":11.76,"n":603,"o":11.76,"t":"2026-09-28T15:15:00Z","v":41928,"vw":11.786679},{"c":11.795,"h":11.805,"l":11.78,"n":598,"o":11.79,"t":"2026-09-28T15:30:00Z","v":37060,"vw":11.795901},{"c":11.74,"h":11.795,"l":11.74,"n":594,"o":11.795,"t":"2026-09-28T15:45:00Z","v":38960,"vw":11.759107},{"c":11.745,"h":11.755,"l":11.715,"n":634,"o":11.75,"t":"2026-09-28T16:00:00Z","v":34144,"vw":11.734651},{"c":11.825,"h":11.845,"l":11.745,"n":702,"o":11.75,"t":"2026-09-28T16:15:00Z","v":52888,"vw":11.799187},{"c":11.785,"h":11.825,"l":11.78,"n":372,"o":11.825,"t":"2026-09-28T16:30:00Z","v":19007,"vw":11.809909},{"c":11.795,"h":11.805,"l":11.76,"n":427,"o":11.785,"t":"2026-09-28T16:45:00Z","v":23680,"vw":11.78699},{"c":11.815,"h":11.855,"l":11.76,"n":697,"o":11.795,"t":"2026-09-28T17:00:00Z","v":52769,"vw":11.814065},{"c":11.775,"h":11.81,"l":11.76,"n":442,"o":11.81,"t":"2026-09-28T17:15:00Z","v":24734,"vw":11.784683},{"c":11.775,"h":11.795,"l":11.77,"n":538,"o":11.78,"t":"2026-09-28T17:30:00Z","v":35457,"vw":11.785083},{"c":11.79,"h":11.795,"l":11.77,"n":470,"o":11.775,"t":"2026-09-28T17:45:00Z","v":26115,"vw":11.785851},{"c":11.835,"h":11.84,"l":11.77,"n":536,"o":11.78,"t":"2026-09-28T18:00:00Z","v":34249,"vw":11.806799},{"c":11.805,"h":11.845,"l":11.8,"n":403,"o":11.84,"t":"2026-09-28T18:15:00Z","v":25739,"vw":11.82165},{"c":11.785,"h":11.81,"l":11.775,"n":494,"o":11.805,"t":"2026-09-28T18:30:00Z","v":39903,"vw":11.793567},{"c":11.785,"h":11.805,"l":11.775,"n":613,"o":11.785,"t":"2026-09-28T18:45:00Z","v":40468,"vw":11.788879},{"c":11.755,"h":11.79,"l":11.75,"n":685,"o":11.785,"t":"2026-09-28T19:00:00Z","v":48639,"vw":11.779259},{"c":11.75,"h":11.775,"l":11.74,"n":823,"o":11.755,"t":"2026-09-28T19:15:00Z","v":61832,"vw":11.761292},{"c":11.745,"h":11.78,"l":11.74,"n":1601,"o":11.75,"t":"2026-09-28T19:30:00Z","v":141680,"vw":11.763988},{"c":11.78,"h":11.79,"l":11.68,"n":3547,"o":11.745,"t":"2026-09-28T19:45:00Z","v":505095,"vw":11.751755},{"c":11.77,"h":11.77,"l":11.77,"n":23,"o":11.77,"t":"2026-09-28T20:00:00Z","v":580330,"vw":11.77},{"c":11.68,"h":11.75,"l":11.66,"n":308,"o":11.74,"t":"2026-09-29T13:30:00Z","v":57354,"vw":11.728919},{"c":11.64,"h":11.685,"l":11.635,"n":511,"o":11.68,"t":"2026-09-29T13:45:00Z","v":48353,"vw":11.657705},{"c":11.645,"h":11.67,"l":11.625,"n":608,"o":11.63,"t":"2026-09-29T14:00:00Z","v":44300,"vw":11.645182},{"c":11.635,"h":11.655,"l":11.635,"n":690,"o":11.65,"t":"2026-09-29T14:15:00Z","v":49243,"vw":11.644918},{"c":11.565,"h":11.64,"l":11.565,"n":875,"o":11.64,"t":"2026-09-29T14:30:00Z","v":71609,"vw":11.579737},{"c":11.535,"h":11.58,"l":11.5337,"n":740,"o":11.565,"t":"2026-09-29T14:45:00Z","v":75005,"vw":11.561015},{"c":11.455,"h":11.54,"l":11.445,"n":1198,"o":11.535,"t":"2026-09-29T15:00:00Z","v":147923,"vw":11.486825},{"c":11.485,"h":11.485,"l":11.455,"n":677,"o":11.455,"t":"2026-09-29T15:15:00Z","v":83364,"vw":11.466952},{"c":11.465,"h":11.51,"l":11.46,"n":614,"o":11.485,"t":"2026-09-29T15:30:00Z","v":45130,"vw":11.485035},{"c":11.305,"h":11.485,"l":11.26,"n":1769,"o":11.4648,"t":"2026-09-29T15:45:00Z","v":2288385,"vw":11.276799},{"c":11.35,"h":11.37,"l":11.305,"n":772,"o":11.305,"t":"2026-09-29T16:00:00Z","v":69335,"vw":11.341134},{"c":11.36,"h":11.365,"l":11.26,"n":954,"o":11.36,"t":"2026-09-29T16:15:00Z","v":2057814,"vw":11.26281},{"c":11.385,"h":11.385,"l":11.355,"n":673,"o":11.365,"t":"2026-09-29T16:30:00Z","v":61057,"vw":11.363968},{"c":11.325,"h":11.385,"l":11.31,"n":1030,"o":11.385,"t":"2026-09-29T16:45:00Z","v":110841,"vw":11.33703},{"c":11.305,"h":11.33,"l":11.28,"n":1524,"o":11.33,"t":"2026-09-29T17:00:00Z","v":250376,"vw":11.306475},{"c":11.295,"h":11.315,"l":11.255,"n":1088,"o":11.3,"t":"2026-09-29T17:15:00Z","v":118442,"vw":11.277272},{"c":11.295,"h":11.32,"l":11.26,"n":1249,"o":11.295,"t":"2026-09-29T17:30:00Z","v":177561,"vw":11.284356},{"c":11.3,"h":11.3,"l":11.275,"n":575,"o":11.3,"t":"2026-09-29T17:45:00Z","v":46916,"vw":11.288411},{"c":11.3,"h":11.33,"l":11.275,"n":942,"o":11.3,"t":"2026-09-29T18:00:00Z","v":108091,"vw":11.301321},{"c":11.325,"h":11.355,"l":11.29,"n":872,"o":11.295,"t":"2026-09-29T18:15:00Z","v":106587,"vw":11.32775},{"c":11.295,"h":11.335,"l":11.275,"n":1229,"o":11.325,"t":"2026-09-29T18:30:00Z","v":161106,"vw":11.303726},{"c":11.27,"h":11.305,"l":11.255,"n":1097,"o":11.295,"t":"2026-09-29T18:45:00Z","v":163755,"vw":11.272019},{"c":11.32,"h":11.355,"l":11.26,"n":1050,"o":11.27,"t":"2026-09-29T19:00:00Z","v":116617,"vw":11.315626},{"c":11.315,"h":11.335,"l":11.3,"n":886,"o":11.32,"t":"2026-09-29T19:15:00Z","v":76272,"vw":11.315735},{"c":11.365,"h":11.395,"l":11.3,"n":1558,"o":11.315,"t":"2026-09-29T19:30:00Z","v":184001,"vw":11.355027},{"c":11.455,"h":11.465,"l":11.355,"n":4568,"o":11.36,"t":"2026-09-29T19:45:00Z","v":822721,"vw":11.430547},{"c":11.45,"h":11.45,"l":11.45,"n":35,"o":11.45,"t":"2026-09-29T20:00:00Z","v":499466,"vw":11.45},{"c":11.656,"h":11.72,"l":11.41,"n":776,"o":11.5,"t":"2026-09-30T13:30:00Z","v":142407,"vw":11.62395},{"c":11.665,"h":11.75,"l":11.645,"n":601,"o":11.66,"t":"2026-09-30T13:45:00Z","v":61394,"vw":11.683119},{"c":11.72,"h":11.76,"l":11.625,"n":1003,"o":11.67,"t":"2026-09-30T14:00:00Z","v":79553,"vw":11.685669},{"c":11.715,"h":11.725,"l":11.68,"n":684,"o":11.71,"t":"2026-09-30T14:15:00Z","v":48834,"vw":11.704159},{"c":11.68,"h":11.725,"l":11.645,"n":829,"o":11.72,"t":"2026-09-30T14:30:00Z","v":62585,"vw":11.675084},{"c":11.665,"h":11.69,"l":11.615,"n":849,"o":11.69,"t":"2026-09-30T14:45:00Z","v":65442,"vw":11.647383},{"c":11.64,"h":11.72,"l":11.64,"n":579,"o":11.665,"t":"2026-09-30T15:00:00Z","v":32459,"vw":11.675859},{"c":11.685,"h":11.695,"l":11.645,"n":715,"o":11.645,"t":"2026-09-30T15:15:00Z","v":49847,"vw":11.667481},{"c":11.65,"h":11.71,"l":11.65,"n":575,"o":11.685,"t":"2026-09-30T15:30:00Z","v":32185,"vw":11.681554},{"c":11.645,"h":11.665,"l":11.635,"n":563,"o":11.655,"t":"2026-09-30T15:45:00Z","v":29537,"vw":11.652993},{"c":11.685,"h":11.695,"l":11.65,"n":518,"o":11.65,"t":"2026-09-30T16:00:00Z","v":36072,"vw":11.677858},{"c":11.69,"h":11.7,"l":11.66,"n":532,"o":11.69,"t":"2026-09-30T16:15:00Z","v":35898,"vw":11.68085},{"c":11.655,"h":11.695,"l":11.65,"n":446,"o":11.695,"t":"2026-09-30T16:30:00Z","v":34897,"vw":11.676263},{"c":11.635,"h":11.665,"l":11.625,"n":440,"o":11.655,"t":"2026-09-30T16:45:00Z","v":33389,"vw":11.640129},{"c":11.635,"h":11.67,"l":11.625,"n":688,"o":11.635,"t":"2026-09-30T17:00:00Z","v":65272,"vw":11.644134},{"c":11.555,"h":11.635,"l":11.535,"n":779,"o":11.635,"t":"2026-09-30T17:15:00Z","v":68211,"vw":11.570988},{"c":11.555,"h":11.57,"l":11.555,"n":472,"o":11.555,"t":"2026-09-30T17:30:00Z","v":33686,"vw":11.558889},{"c":11.56,"h":11.56,"l":11.545,"n":536,"o":11.555,"t":"2026-09-30T17:45:00Z","v":38810,"vw":11.547584},{"c":11.535,"h":11.56,"l":11.535,"n":531,"o":11.56,"t":"2026-09-30T18:00:00Z","v":36301,"vw":11.547516},{"c":11.545,"h":11.56,"l":11.53,"n":578,"o":11.535,"t":"2026-09-30T18:15:00Z","v":31429,"vw":11.545787},{"c":11.555,"h":11.555,"l":11.535,"n":670,"o":11.55,"t":"2026-09-30T18:30:00Z","v":55011,"vw":11.546439},{"c":11.575,"h":11.585,"l":11.55,"n":668,"o":11.555,"t":"2026-09-30T18:45:00Z","v":48367,"vw":11.571011},{"c":11.57,"h":11.575,"l":11.56,"n":520,"o":11.575,"t":"2026-09-30T19:00:00Z","v":39423,"vw":11.565321},{"c":11.53,"h":11.56,"l":11.52,"n":905,"o":11.56,"t":"2026-09-30T19:15:00Z","v":86100,"vw":11.535742},{"c":11.585,"h":11.6,"l":11.525,"n":994,"o":11.535,"t":"2026-09-30T19:30:00Z","v":105839,"vw":11.558341},{"c":11.54,"h":11.64,"l":11.53,"n":3378,"o":11.585,"t":"2026-09-30T19:45:00Z","v":519038,"vw":11.565446},{"c":11.53,"h":11.53,"l":11.53,"n":32,"o":11.53,"t":"2026-09-30T20:00:00Z","v":1017172,"vw":11.53},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-01T12:30:00Z","v":100,"vw":11.54},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-01T13:15:00Z","v":100,"vw":11.46},{"c":11.48,"h":11.49,"l":11.33,"n":323,"o":11.44,"t":"2026-10-01T13:30:00Z","v":81300,"vw":11.42492},{"c":11.43,"h":11.5,"l":11.43,"n":369,"o":11.5,"t":"2026-10-01T13:45:00Z","v":18883,"vw":11.463637},{"c":11.495,"h":11.495,"l":11.41,"n":504,"o":11.44,"t":"2026-10-01T14:00:00Z","v":44854,"vw":11.441144},{"c":11.45,"h":11.495,"l":11.435,"n":338,"o":11.495,"t":"2026-10-01T14:15:00Z","v":18398,"vw":11.457909},{"c":11.475,"h":11.505,"l":11.46,"n":450,"o":11.46,"t":"2026-10-01T14:30:00Z","v":28554,"vw":11.479544},{"c":11.48,"h":11.495,"l":11.455,"n":472,"o":11.48,"t":"2026-10-01T14:45:00Z","v":27711,"vw":11.476197},{"c":11.455,"h":11.475,"l":11.425,"n":545,"o":11.475,"t":"2026-10-01T15:00:00Z","v":32967,"vw":11.443268},{"c":11.46,"h":11.485,"l":11.445,"n":515,"o":11.455,"t":"2026-10-01T15:15:00Z","v":24053,"vw":11.464252},{"c":11.48,"h":11.51,"l":11.45,"n":469,"o":11.455,"t":"2026-10-01T15:30:00Z","v":24080,"vw":11.48734},{"c":11.54,"h":11.55,"l":11.485,"n":620,"o":11.485,"t":"2026-10-01T15:45:00Z","v":42205,"vw":11.528145},{"c":11.53,"h":11.55,"l":11.53,"n":469,"o":11.54,"t":"2026-10-01T16:00:00Z","v":21601,"vw":11.538081},{"c":11.545,"h":11.55,"l":11.525,"n":464,"o":11.535,"t":"2026-10-01T16:15:00Z","v":21068,"vw":11.539942},{"c":11.565,"h":11.585,"l":11.54,"n":549,"o":11.545,"t":"2026-10-01T16:30:00Z","v":37842,"vw":11.56957},{"c":11.6,"h":11.605,"l":11.565,"n":535,"o":11.565,"t":"2026-10-01T16:45:00Z","v":26287,"vw":11.582017},{"c":11.585,"h":11.605,"l":11.565,"n":492,"o":11.605,"t":"2026-10-01T17:00:00Z","v":40261,"vw":11.582475},{"c":11.6001,"h":11.625,"l":11.585,"n":533,"o":11.585,"t":"2026-10-01T17:15:00Z","v":44198,"vw":11.606046},{"c":11.595,"h":11.62,"l":11.58,"n":750,"o":11.605,"t":"2026-10-01T17:30:00Z","v":59660,"vw":11.599319},{"c":11.55,"h":11.605,"l":11.545,"n":604,"o":11.6,"t":"2026-10-01T17:45:00Z","v":42875,"vw":11.576201},{"c":11.555,"h":11.565,"l":11.5323,"n":563,"o":11.55,"t":"2026-10-01T18:00:00Z","v":31237,"vw":11.547706},{"c":11.53,"h":11.565,"l":11.52,"n":533,"o":11.555,"t":"2026-10-01T18:15:00Z","v":34437,"vw":11.540556},{"c":11.525,"h":11.54,"l":11.515,"n":533,"o":11.525,"t":"2026-10-01T18:30:00Z","v":30961,"vw":11.527153},{"c":11.505,"h":11.525,"l":11.5,"n":619,"o":11.525,"t":"2026-10-01T18:45:00Z","v":38519,"vw":11.510829},{"c":11.535,"h":11.545,"l":11.505,"n":629,"o":11.51,"t":"2026-10-01T19:00:00Z","v":45353,"vw":11.531957},{"c":11.545,"h":11.555,"l":11.53,"n":755,"o":11.535,"t":"2026-10-01T19:15:00Z","v":57669,"vw":11.542015},{"c":11.545,"h":11.56,"l":11.53,"n":1110,"o":11.545,"t":"2026-10-01T19:30:00Z","v":88253,"vw":11.543075},{"c":11.62,"h":11.63,"l":11.545,"n":3353,"o":11.545,"t":"2026-10-01T19:45:00Z","v":428127,"vw":11.596986},{"c":11.62,"h":11.62,"l":11.62,"n":29,"o":11.62,"t":"2026-10-01T20:00:00Z","v":392890,"vw":11.62},{"c":11.8,"h":11.8,"l":11.75,"n":8,"o":11.79,"t":"2026-10-02T13:15:00Z","v":697,"vw":11.782695},{"c":12.235,"h":12.28,"l":11.71,"n":890,"o":11.77,"t":"2026-10-02T13:30:00Z","v":177787,"vw":11.988536},{"c":12.1,"h":12.27,"l":12.03,"n":1191,"o":12.25,"t":"2026-10-02T13:45:00Z","v":114718,"vw":12.138789},{"c":12.125,"h":12.175,"l":12.04,"n":937,"o":12.09,"t":"2026-10-02T14:00:00Z","v":83379,"vw":12.102572},{"c":12.17,"h":12.2,"l":12.09,"n":885,"o":12.125,"t":"2026-10-02T14:15:00Z","v":53119,"vw":12.136537},{"c":12.165,"h":12.195,"l":12.145,"n":1007,"o":12.17,"t":"2026-10-02T14:30:00Z","v":74398,"vw":12.170236},{"c":12.12,"h":12.175,"l":12.12,"n":913,"o":12.16,"t":"2026-10-02T14:45:00Z","v":65045,"vw":12.141775},{"c":12.075,"h":12.12,"l":12.0433,"n":871,"o":12.12,"t":"2026-10-02T15:00:00Z","v":64674,"vw":12.079426},{"c":12.17,"h":12.17,"l":12.07,"n":742,"o":12.08,"t":"2026-10-02T15:15:00Z","v":53931,"vw":12.104073},{"c":12.155,"h":12.175,"l":12.145,"n":728,"o":12.17,"t":"2026-10-02T15:30:00Z","v":40651,"vw":12.160727},{"c":12.135,"h":12.165,"l":12.11,"n":939,"o":12.16,"t":"2026-10-02T15:45:00Z","v":68597,"vw":12.137364},{"c":12.165,"h":12.175,"l":12.095,"n":1162,"o":12.135,"t":"2026-10-02T16:00:00Z","v":141172,"vw":12.12375},{"c":12.105,"h":12.16,"l":12.095,"n":1066,"o":12.16,"t":"2026-10-02T16:15:00Z","v":82038,"vw":12.126411},{"c":12.14,"h":12.14,"l":12.09,"n":709,"o":12.105,"t":"2026-10-02T16:30:00Z","v":55073,"vw":12.10755},{"c":12.185,"h":12.2,"l":12.135,"n":781,"o":12.14,"t":"2026-10-02T16:45:00Z","v":56709,"vw":12.164536},{"c":12.175,"h":12.19,"l":12.16,"n":741,"o":12.185,"t":"2026-10-02T17:00:00Z","v":53840,"vw":12.173988},{"c":12.125,"h":12.185,"l":12.105,"n":866,"o":12.175,"t":"2026-10-02T17:15:00Z","v":106454,"vw":12.15677},{"c":12.145,"h":12.165,"l":12.125,"n":654,"o":12.125,"t":"2026-10-02T17:30:00Z","v":51240,"vw":12.146125},{"c":12.115,"h":12.15,"l":12.11,"n":711,"o":12.15,"t":"2026-10-02T17:45:00Z","v":62584,"vw":12.124556},{"c":12.055,"h":12.12,"l":12.05,"n":1146,"o":12.115,"t":"2026-10-02T18:00:00Z","v":131588,"vw":12.073161},{"c":11.98,"h":12.055,"l":11.975,"n":1483,"o":12.05,"t":"2026-10-02T18:15:00Z","v":178799,"vw":12.005365},{"c":11.98,"h":11.995,"l":11.965,"n":1166,"o":11.985,"t":"2026-10-02T18:30:00Z","v":86673,"vw":11.979386},{"c":11.965,"h":11.99,"l":11.945,"n":1358,"o":11.985,"t":"2026-10-02T18:45:00Z","v":101100,"vw":11.965044},{"c":11.865,"h":11.97,"l":11.86,"n":2429,"o":11.965,"t":"2026-10-02T19:00:00Z","v":308821,"vw":11.904284},{"c":11.835,"h":11.865,"l":11.8,"n":1886,"o":11.865,"t":"2026-10-02T19:15:00Z","v":208708,"vw":11.830197},{"c":11.805,"h":11.855,"l":11.77,"n":2016,"o":11.835,"t":"2026-10-02T19:30:00Z","v":240920,"vw":11.814058},{"c":11.775,"h":11.815,"l":11.71,"n":3851,"o":11.805,"t":"2026-10-02T19:45:00Z","v":515679,"vw":11.763901},{"c":11.78,"h":11.78,"l":11.78,"n":42,"o":11.78,"t":"2026-10-02T20:00:00Z","v":591466,"vw":11.78},{"c":11.8916,"h":11.8916,"l":11.8916,"n":1,"o":11.8916,"t":"2026-10-05T12:30:00Z","v":100,"vw":11.8916},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-05T13:15:00Z","v":100,"vw":11.79},{"c":11.975,"h":12.03,"l":11.77,"n":654,"o":11.79,"t":"2026-10-05T13:30:00Z","v":148236,"vw":11.894861},{"c":12.015,"h":12.021,"l":11.935,"n":1054,"o":11.975,"t":"2026-10-05T13:45:00Z","v":182664,"vw":11.995113},{"c":12.25,"h":12.2675,"l":12.005,"n":1147,"o":12.01,"t":"2026-10-05T14:00:00Z","v":127348,"vw":12.163082},{"c":12.225,"h":12.305,"l":12.155,"n":990,"o":12.25,"t":"2026-10-05T14:15:00Z","v":133909,"vw":12.224205},{"c":12.07,"h":12.22,"l":12.04,"n":1170,"o":12.22,"t":"2026-10-05T14:30:00Z","v":123979,"vw":12.09579},{"c":12.165,"h":12.2,"l":12.0401,"n":1015,"o":12.075,"t":"2026-10-05T14:45:00Z","v":98589,"vw":12.110937},{"c":12.145,"h":12.165,"l":12.085,"n":920,"o":12.165,"t":"2026-10-05T15:00:00Z","v":87933,"vw":12.117605},{"c":12.205,"h":12.215,"l":12.145,"n":633,"o":12.15,"t":"2026-10-05T15:15:00Z","v":39207,"vw":12.179901},{"c":12.195,"h":12.215,"l":12.17,"n":650,"o":12.205,"t":"2026-10-05T15:30:00Z","v":44043,"vw":12.194158},{"c":12.235,"h":12.24,"l":12.195,"n":565,"o":12.195,"t":"2026-10-05T15:45:00Z","v":29021,"vw":12.222497},{"c":12.26,"h":12.28,"l":12.22,"n":583,"o":12.235,"t":"2026-10-05T16:00:00Z","v":40507,"vw":12.251629},{"c":12.175,"h":12.25,"l":12.17,"n":897,"o":12.25,"t":"2026-10-05T16:15:00Z","v":74814,"vw":12.207374},{"c":12.175,"h":12.185,"l":12.16,"n":653,"o":12.175,"t":"2026-10-05T16:30:00Z","v":42489,"vw":12.174767},{"c":12.12,"h":12.175,"l":12.11,"n":767,"o":12.175,"t":"2026-10-05T16:45:00Z","v":46083,"vw":12.140331},{"c":12.135,"h":12.155,"l":12.11,"n":539,"o":12.12,"t":"2026-10-05T17:00:00Z","v":38693,"vw":12.133032},{"c":12.155,"h":12.16,"l":12.12,"n":578,"o":12.135,"t":"2026-10-05T17:15:00Z","v":42233,"vw":12.143374},{"c":12.17,"h":12.17,"l":12.135,"n":732,"o":12.15,"t":"2026-10-05T17:30:00Z","v":53326,"vw":12.151131},{"c":12.175,"h":12.175,"l":12.16,"n":525,"o":12.165,"t":"2026-10-05T17:45:00Z","v":24396,"vw":12.168118},{"c":12.21,"h":12.22,"l":12.175,"n":1094,"o":12.175,"t":"2026-10-05T18:00:00Z","v":122818,"vw":12.202832},{"c":12.205,"h":12.22,"l":12.205,"n":704,"o":12.215,"t":"2026-10-05T18:15:00Z","v":50969,"vw":12.211469},{"c":12.245,"h":12.25,"l":12.205,"n":716,"o":12.205,"t":"2026-10-05T18:30:00Z","v":41730,"vw":12.225263},{"c":12.255,"h":12.27,"l":12.235,"n":860,"o":12.245,"t":"2026-10-05T18:45:00Z","v":58242,"vw":12.249274},{"c":12.275,"h":12.28,"l":12.255,"n":935,"o":12.255,"t":"2026-10-05T19:00:00Z","v":73110,"vw":12.266799},{"c":12.315,"h":12.325,"l":12.28,"n":878,"o":12.28,"t":"2026-10-05T19:15:00Z","v":82277,"vw":12.302584},{"c":12.265,"h":12.315,"l":12.26,"n":1429,"o":12.315,"t":"2026-10-05T19:30:00Z","v":120012,"vw":12.287997},{"c":12.22,"h":12.27,"l":12.125,"n":4450,"o":12.265,"t":"2026-10-05T19:45:00Z","v":789780,"vw":12.200356},{"c":12.21,"h":12.22,"l":12.2,"n":55,"o":12.22,"t":"2026-10-05T20:00:00Z","v":1239439,"vw":12.200014},{"c":12.205,"h":12.33,"l":12.145,"n":439,"o":12.26,"t":"2026-10-06T13:30:00Z","v":78787,"vw":12.252364},{"c":12.25,"h":12.29,"l":12.2,"n":578,"o":12.21,"t":"2026-10-06T13:45:00Z","v":38446,"vw":12.253334},{"c":12.25,"h":12.305,"l":12.225,"n":824,"o":12.25,"t":"2026-10-06T14:00:00Z","v":63512,"vw":12.276962},{"c":12.24,"h":12.275,"l":12.22,"n":825,"o":12.245,"t":"2026-10-06T14:15:00Z","v":98329,"vw":12.238523},{"c":12.255,"h":12.285,"l":12.24,"n":590,"o":12.24,"t":"2026-10-06T14:30:00Z","v":44580,"vw":12.260888},{"c":12.18,"h":12.255,"l":12.165,"n":661,"o":12.2501,"t":"2026-10-06T14:45:00Z","v":46101,"vw":12.215891},{"c":12.19,"h":12.2,"l":12.16,"n":695,"o":12.175,"t":"2026-10-06T15:00:00Z","v":44891,"vw":12.184306},{"c":12.215,"h":12.225,"l":12.19,"n":654,"o":12.195,"t":"2026-10-06T15:15:00Z","v":50475,"vw":12.209709},{"c":12.205,"h":12.225,"l":12.2,"n":662,"o":12.215,"t":"2026-10-06T15:30:00Z","v":44993,"vw":12.216928},{"c":12.125,"h":12.2,"l":12.125,"n":622,"o":12.2,"t":"2026-10-06T15:45:00Z","v":45101,"vw":12.161683},{"c":12.095,"h":12.135,"l":12.095,"n":653,"o":12.125,"t":"2026-10-06T16:00:00Z","v":36279,"vw":12.119436},{"c":12.08,"h":12.105,"l":12.065,"n":833,"o":12.09,"t":"2026-10-06T16:15:00Z","v":55093,"vw":12.082852},{"c":12.06,"h":12.085,"l":12.04,"n":811,"o":12.085,"t":"2026-10-06T16:30:00Z","v":58133,"vw":12.055043},{"c":12.04,"h":12.06,"l":12.03,"n":703,"o":12.06,"t":"2026-10-06T16:45:00Z","v":43100,"vw":12.046997},{"c":12.095,"h":12.095,"l":12.035,"n":939,"o":12.045,"t":"2026-10-06T17:00:00Z","v":90299,"vw":12.056735},{"c":12.095,"h":12.11,"l":12.06,"n":852,"o":12.1,"t":"2026-10-06T17:15:00Z","v":57876,"vw":12.080077},{"c":12.05,"h":12.095,"l":12.05,"n":728,"o":12.09,"t":"2026-10-06T17:30:00Z","v":51772,"vw":12.077907},{"c":12.055,"h":12.06,"l":12.035,"n":752,"o":12.05,"t":"2026-10-06T17:45:00Z","v":62594,"vw":12.049045},{"c":12.075,"h":12.075,"l":12.05,"n":853,"o":12.055,"t":"2026-10-06T18:00:00Z","v":61606,"vw":12.058473},{"c":12.06,"h":12.075,"l":12.04,"n":683,"o":12.075,"t":"2026-10-06T18:15:00Z","v":76463,"vw":12.060887},{"c":12.04,"h":12.08,"l":12.04,"n":748,"o":12.06,"t":"2026-10-06T18:30:00Z","v":56202,"vw":12.058067},{"c":11.985,"h":12.045,"l":11.97,"n":942,"o":12.045,"t":"2026-10-06T18:45:00Z","v":60016,"vw":12.001589},{"c":11.995,"h":11.995,"l":11.97,"n":807,"o":11.985,"t":"2026-10-06T19:00:00Z","v":49541,"vw":11.98592},{"c":11.975,"h":12.005,"l":11.955,"n":1707,"o":11.99,"t":"2026-10-06T19:15:00Z","v":140205,"vw":11.97922},{"c":11.89,"h":11.975,"l":11.89,"n":1689,"o":11.975,"t":"2026-10-06T19:30:00Z","v":134763,"vw":11.924954},{"c":11.855,"h":11.9491,"l":11.835,"n":5012,"o":11.89,"t":"2026-10-06T19:45:00Z","v":853998,"vw":11.882732},{"c":11.85,"h":11.87,"l":11.85,"n":45,"o":11.85,"t":"2026-10-06T20:00:00Z","v":664814,"vw":11.85001},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-06T20:45:00Z","v":199,"vw":11.85},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-07T13:15:00Z","v":145,"vw":11.78},{"c":11.71,"h":11.824,"l":11.7,"n":560,"o":11.73,"t":"2026-10-07T13:30:00Z","v":92264,"vw":11.746255},{"c":11.77,"h":11.78,"l":11.7,"n":479,"o":11.71,"t":"2026-10-07T13:45:00Z","v":48455,"vw":11.723657},{"c":11.67,"h":11.79,"l":11.665,"n":654,"o":11.76,"t":"2026-10-07T14:00:00Z","v":57077,"vw":11.738606},{"c":11.5,"h":11.665,"l":11.495,"n":829,"o":11.665,"t":"2026-10-07T14:15:00Z","v":72671,"vw":11.595115},{"c":11.46,"h":11.51,"l":11.42,"n":1150,"o":11.51,"t":"2026-10-07T14:30:00Z","v":102539,"vw":11.458472},{"c":11.295,"h":11.45,"l":11.265,"n":1763,"o":11.45,"t":"2026-10-07T14:45:00Z","v":199940,"vw":11.373324},{"c":11.285,"h":11.305,"l":11.255,"n":1157,"o":11.3,"t":"2026-10-07T15:00:00Z","v":78683,"vw":11.285691},{"c":11.285,"h":11.305,"l":11.255,"n":1069,"o":11.285,"t":"2026-10-07T15:15:00Z","v":71913,"vw":11.282999},{"c":11.23,"h":11.3,"l":11.165,"n":1297,"o":11.285,"t":"2026-10-07T15:30:00Z","v":91752,"vw":11.227752},{"c":11.235,"h":11.25,"l":11.155,"n":958,"o":11.235,"t":"2026-10-07T15:45:00Z","v":67090,"vw":11.208776},{"c":11.265,"h":11.27,"l":11.205,"n":1143,"o":11.235,"t":"2026-10-07T16:00:00Z","v":78075,"vw":11.234469},{"c":11.255,"h":11.275,"l":11.255,"n":836,"o":11.265,"t":"2026-10-07T16:15:00Z","v":49297,"vw":11.262936},{"c":11.26,"h":11.2799,"l":11.245,"n":691,"o":11.255,"t":"2026-10-07T16:30:00Z","v":44420,"vw":11.262786},{"c":11.235,"h":11.26,"l":11.2241,"n":760,"o":11.26,"t":"2026-10-07T16:45:00Z","v":46233,"vw":11.235153},{"c":11.285,"h":11.285,"l":11.235,"n":928,"o":11.235,"t":"2026-10-07T17:00:00Z","v":72056,"vw":11.254817},{"c":11.305,"h":11.32,"l":11.255,"n":720,"o":11.28,"t":"2026-10-07T17:15:00Z","v":45711,"vw":11.288502},{"c":11.285,"h":11.305,"l":11.255,"n":641,"o":11.3,"t":"2026-10-07T17:30:00Z","v":39227,"vw":11.275395},{"c":11.255,"h":11.28,"l":11.255,"n":649,"o":11.28,"t":"2026-10-07T17:45:00Z","v":40733,"vw":11.26603},{"c":11.3,"h":11.315,"l":11.245,"n":974,"o":11.26,"t":"2026-10-07T18:00:00Z","v":56303,"vw":11.29101},{"c":11.29,"h":11.3,"l":11.28,"n":724,"o":11.295,"t":"2026-10-07T18:15:00Z","v":36141,"vw":11.289934},{"c":11.3,"h":11.31,"l":11.275,"n":720,"o":11.295,"t":"2026-10-07T18:30:00Z","v":44702,"vw":11.29082},{"c":11.31,"h":11.31,"l":11.265,"n":687,"o":11.295,"t":"2026-10-07T18:45:00Z","v":49210,"vw":11.290491},{"c":11.235,"h":11.305,"l":11.205,"n":954,"o":11.305,"t":"2026-10-07T19:00:00Z","v":79670,"vw":11.248608},{"c":11.28,"h":11.295,"l":11.215,"n":1066,"o":11.23,"t":"2026-10-07T19:15:00Z","v":91890,"vw":11.261355},{"c":11.255,"h":11.285,"l":11.23,"n":1444,"o":11.275,"t":"2026-10-07T19:30:00Z","v":112169,"vw":11.251418},{"c":11.3,"h":11.3,"l":11.225,"n":3686,"o":11.255,"t":"2026-10-07T19:45:00Z","v":445023,"vw":11.270085},{"c":11.29,"h":11.3,"l":11.29,"n":43,"o":11.29,"t":"2026-10-07T20:00:00Z","v":908682,"vw":11.290002},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-08T11:00:00Z","v":5072,"vw":11.24},{"c":11.1659,"h":11.1659,"l":11.1659,"n":1,"o":11.1659,"t":"2026-10-08T11:15:00Z","v":355,"vw":11.1659},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-08T13:15:00Z","v":221,"vw":11.27},{"c":11.21,"h":11.306,"l":11.13,"n":711,"o":11.27,"t":"2026-10-08T13:30:00Z","v":73879,"vw":11.209322},{"c":11.261,"h":11.29,"l":11.205,"n":737,"o":11.21,"t":"2026-10-08T13:45:00Z","v":83635,"vw":11.233509},{"c":11.115,"h":11.265,"l":11.115,"n":837,"o":11.265,"t":"2026-10-08T14:00:00Z","v":61967,"vw":11.177132},{"c":11.145,"h":11.165,"l":11.105,"n":890,"o":11.11,"t":"2026-10-08T14:15:00Z","v":70793,"vw":11.128311},{"c":11.17,"h":11.21,"l":11.14,"n":871,"o":11.14,"t":"2026-10-08T14:30:00Z","v":59617,"vw":11.173855},{"c":11.185,"h":11.185,"l":11.13,"n":779,"o":11.165,"t":"2026-10-08T14:45:00Z","v":66977,"vw":11.15651},{"c":11.165,"h":11.205,"l":11.165,"n":879,"o":11.185,"t":"2026-10-08T15:00:00Z","v":55925,"vw":11.192393},{"c":11.125,"h":11.175,"l":11.12,"n":757,"o":11.165,"t":"2026-10-08T15:15:00Z","v":48726,"vw":11.144199},{"c":11.14,"h":11.15,"l":11.105,"n":846,"o":11.125,"t":"2026-10-08T15:30:00Z","v":65449,"vw":11.125078},{"c":11.115,"h":11.175,"l":11.1,"n":986,"o":11.14,"t":"2026-10-08T15:45:00Z","v":83662,"vw":11.14305},{"c":11.135,"h":11.14,"l":11.09,"n":872,"o":11.115,"t":"2026-10-08T16:00:00Z","v":65015,"vw":11.116058},{"c":11.14,"h":11.2,"l":11.125,"n":935,"o":11.13,"t":"2026-10-08T16:15:00Z","v":61273,"vw":11.153925},{"c":11.165,"h":11.175,"l":11.14,"n":756,"o":11.145,"t":"2026-10-08T16:30:00Z","v":54834,"vw":11.152663},{"c":11.165,"h":11.19,"l":11.15,"n":1059,"o":11.165,"t":"2026-10-08T16:45:00Z","v":83400,"vw":11.168656},{"c":11.25,"h":11.25,"l":11.16,"n":937,"o":11.165,"t":"2026-10-08T17:00:00Z","v":70392,"vw":11.189339},{"c":11.245,"h":11.32,"l":11.225,"n":1016,"o":11.24,"t":"2026-10-08T17:15:00Z","v":89948,"vw":11.272706},{"c":11.325,"h":11.325,"l":11.25,"n":740,"o":11.25,"t":"2026-10-08T17:30:00Z","v":59073,"vw":11.287441},{"c":11.265,"h":11.33,"l":11.265,"n":588,"o":11.325,"t":"2026-10-08T17:45:00Z","v":43399,"vw":11.293961},{"c":11.255,"h":11.275,"l":11.245,"n":789,"o":11.27,"t":"2026-10-08T18:00:00Z","v":63553,"vw":11.256874},{"c":11.25,"h":11.26,"l":11.24,"n":683,"o":11.255,"t":"2026-10-08T18:15:00Z","v":42355,"vw":11.248003},{"c":11.26,"h":11.27,"l":11.245,"n":791,"o":11.25,"t":"2026-10-08T18:30:00Z","v":46751,"vw":11.257435},{"c":11.315,"h":11.32,"l":11.245,"n":768,"o":11.255,"t":"2026-10-08T18:45:00Z","v":62514,"vw":11.293164},{"c":11.325,"h":11.34,"l":11.3,"n":797,"o":11.315,"t":"2026-10-08T19:00:00Z","v":57676,"vw":11.321369},{"c":11.32,"h":11.345,"l":11.315,"n":1033,"o":11.325,"t":"2026-10-08T19:15:00Z","v":80193,"vw":11.330065},{"c":11.26,"h":11.32,"l":11.245,"n":1384,"o":11.32,"t":"2026-10-08T19:30:00Z","v":111733,"vw":11.264608},{"c":11.22,"h":11.265,"l":11.21,"n":4106,"o":11.25,"t":"2026-10-08T19:45:00Z","v":528106,"vw":11.237392},{"c":11.23,"h":11.23,"l":11.23,"n":46,"o":11.23,"t":"2026-10-08T20:00:00Z","v":596836,"vw":11.23},{"c":11.3106,"h":11.3106,"l":11.3106,"n":1,"o":11.3106,"t":"2026-10-09T13:00:00Z","v":100,"vw":11.3106},{"c":11.3099,"h":11.3099,"l":11.3099,"n":1,"o":11.3099,"t":"2026-10-09T13:15:00Z","v":100,"vw":11.3099},{"c":11.206,"h":11.275,"l":11.16,"n":318,"o":11.27,"t":"2026-10-09T13:30:00Z","v":46204,"vw":11.220759},{"c":11.155,"h":11.221,"l":11.155,"n":404,"o":11.206,"t":"2026-10-09T13:45:00Z","v":32078,"vw":11.198319},{"c":11.165,"h":11.185,"l":11.115,"n":619,"o":11.16,"t":"2026-10-09T14:00:00Z","v":50494,"vw":11.148133},{"c":11.145,"h":11.195,"l":11.115,"n":588,"o":11.17,"t":"2026-10-09T14:15:00Z","v":56052,"vw":11.145093},{"c":11.115,"h":11.15,"l":11.115,"n":534,"o":11.145,"t":"2026-10-09T14:30:00Z","v":24141,"vw":11.128676},{"c":11.195,"h":11.195,"l":11.125,"n":545,"o":11.125,"t":"2026-10-09T14:45:00Z","v":37982,"vw":11.15388},{"c":11.19,"h":11.2,"l":11.17,"n":494,"o":11.195,"t":"2026-10-09T15:00:00Z","v":39506,"vw":11.186448},{"c":11.1801,"h":11.195,"l":11.17,"n":485,"o":11.185,"t":"2026-10-09T15:15:00Z","v":31368,"vw":11.179811},{"c":11.17,"h":11.19,"l":11.17,"n":457,"o":11.1888,"t":"2026-10-09T15:30:00Z","v":33035,"vw":11.178063},{"c":11.195,"h":11.205,"l":11.165,"n":520,"o":11.17,"t":"2026-10-09T15:45:00Z","v":40300,"vw":11.18946},{"c":11.18,"h":11.2,"l":11.175,"n":445,"o":11.19,"t":"2026-10-09T16:00:00Z","v":25889,"vw":11.186683},{"c":11.19,"h":11.19,"l":11.165,"n":382,"o":11.17,"t":"2026-10-09T16:15:00Z","v":24456,"vw":11.175558},{"c":11.205,"h":11.225,"l":11.18,"n":497,"o":11.19,"t":"2026-10-09T16:30:00Z","v":44199,"vw":11.197849},{"c":11.175,"h":11.215,"l":11.175,"n":504,"o":11.21,"t":"2026-10-09T16:45:00Z","v":37716,"vw":11.194753},{"c":11.115,"h":11.175,"l":11.115,"n":587,"o":11.175,"t":"2026-10-09T17:00:00Z","v":39010,"vw":11.139489},{"c":11.145,"h":11.145,"l":11.11,"n":482,"o":11.11,"t":"2026-10-09T17:15:00Z","v":44184,"vw":11.126351},{"c":11.145,"h":11.165,"l":11.14,"n":352,"o":11.15,"t":"2026-10-09T17:30:00Z","v":24690,"vw":11.155179},{"c":11.19,"h":11.195,"l":11.14,"n":468,"o":11.145,"t":"2026-10-09T17:45:00Z","v":41786,"vw":11.162527},{"c":11.35,"h":11.35,"l":11.18,"n":906,"o":11.185,"t":"2026-10-09T18:00:00Z","v":115589,"vw":11.239662},{"c":11.37,"h":11.405,"l":11.32,"n":1520,"o":11.345,"t":"2026-10-09T18:15:00Z","v":191214,"vw":11.352616},{"c":11.365,"h":11.375,"l":11.34,"n":1108,"o":11.365,"t":"2026-10-09T18:30:00Z","v":108014,"vw":11.3568},{"c":11.36,"h":11.37,"l":11.345,"n":738,"o":11.37,"t":"2026-10-09T18:45:00Z","v":73434,"vw":11.352387},{"c":11.415,"h":11.435,"l":11.345,"n":885,"o":11.36,"t":"2026-10-09T19:00:00Z","v":86822,"vw":11.402221},{"c":11.435,"h":11.435,"l":11.4,"n":815,"o":11.41,"t":"2026-10-09T19:15:00Z","v":54554,"vw":11.421481},{"c":11.4,"h":11.435,"l":11.4,"n":1145,"o":11.435,"t":"2026-10-09T19:30:00Z","v":84776,"vw":11.419126},{"c":11.475,"h":11.49,"l":11.4,"n":3455,"o":11.405,"t":"2026-10-09T19:45:00Z","v":392428,"vw":11.456755},{"c":11.48,"h":11.48,"l":11.48,"n":43,"o":11.48,"t":"2026-10-09T20:00:00Z","v":412569,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-12T11:30:00Z","v":801,"vw":11.5},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-12T13:15:00Z","v":263,"vw":11.56},{"c":11.7,"h":11.705,"l":11.5,"n":490,"o":11.5,"t":"2026-10-12T13:30:00Z","v":111930,"vw":11.570423},{"c":11.67,"h":11.725,"l":11.64,"n":648,"o":11.71,"t":"2026-10-12T13:45:00Z","v":66077,"vw":11.677184},{"c":11.74,"h":11.78,"l":11.65,"n":648,"o":11.665,"t":"2026-10-12T14:00:00Z","v":51463,"vw":11.711864},{"c":11.76,"h":11.78,"l":11.72,"n":553,"o":11.735,"t":"2026-10-12T14:15:00Z","v":36734,"vw":11.750246},{"c":11.715,"h":11.775,"l":11.6701,"n":598,"o":11.755,"t":"2026-10-12T14:30:00Z","v":48594,"vw":11.728327},{"c":11.735,"h":11.74,"l":11.7,"n":548,"o":11.71,"t":"2026-10-12T14:45:00Z","v":65080,"vw":11.711851},{"c":11.78,"h":11.795,"l":11.735,"n":546,"o":11.735,"t":"2026-10-12T15:00:00Z","v":42273,"vw":11.765896},{"c":11.795,"h":11.81,"l":11.77,"n":497,"o":11.78,"t":"2026-10-12T15:15:00Z","v":47241,"vw":11.79237},{"c":11.775,"h":11.795,"l":11.77,"n":454,"o":11.795,"t":"2026-10-12T15:30:00Z","v":29160,"vw":11.782378},{"c":11.695,"h":11.785,"l":11.69,"n":1082,"o":11.775,"t":"2026-10-12T15:45:00Z","v":404435,"vw":11.71446},{"c":11.675,"h":11.705,"l":11.66,"n":564,"o":11.695,"t":"2026-10-12T16:00:00Z","v":54215,"vw":11.686161},{"c":11.685,"h":11.7,"l":11.675,"n":317,"o":11.675,"t":"2026-10-12T16:15:00Z","v":21520,"vw":11.688454},{"c":11.675,"h":11.73,"l":11.675,"n":721,"o":11.685,"t":"2026-10-12T16:30:00Z","v":52852,"vw":11.703219},{"c":11.72,"h":11.73,"l":11.66,"n":783,"o":11.675,"t":"2026-10-12T16:45:00Z","v":92243,"vw":11.700084},{"c":11.715,"h":11.73,"l":11.7,"n":520,"o":11.715,"t":"2026-10-12T17:00:00Z","v":44376,"vw":11.711557},{"c":11.725,"h":11.77,"l":11.695,"n":737,"o":11.71,"t":"2026-10-12T17:15:00Z","v":56409,"vw":11.733723},{"c":11.785,"h":11.7875,"l":11.71,"n":801,"o":11.73,"t":"2026-10-12T17:30:00Z","v":81716,"vw":11.740405},{"c":11.795,"h":11.795,"l":11.76,"n":675,"o":11.785,"t":"2026-10-12T17:45:00Z","v":55346,"vw":11.77854},{"c":11.755,"h":11.8,"l":11.755,"n":572,"o":11.795,"t":"2026-10-12T18:00:00Z","v":45941,"vw":11.77639},{"c":11.73,"h":11.755,"l":11.72,"n":608,"o":11.7502,"t":"2026-10-12T18:15:00Z","v":42071,"vw":11.73219},{"c":11.705,"h":11.73,"l":11.695,"n":508,"o":11.725,"t":"2026-10-12T18:30:00Z","v":41399,"vw":11.708195},{"c":11.675,"h":11.7099,"l":11.675,"n":667,"o":11.705,"t":"2026-10-12T18:45:00Z","v":46786,"vw":11.692326},{"c":11.675,"h":11.685,"l":11.66,"n":554,"o":11.675,"t":"2026-10-12T19:00:00Z","v":37470,"vw":11.674254},{"c":11.635,"h":11.67,"l":11.625,"n":908,"o":11.67,"t":"2026-10-12T19:15:00Z","v":64447,"vw":11.643956},{"c":11.63,"h":11.635,"l":11.595,"n":1109,"o":11.635,"t":"2026-10-12T19:30:00Z","v":111463,"vw":11.617183},{"c":11.62,"h":11.63,"l":11.57,"n":3723,"o":11.625,"t":"2026-10-12T19:45:00Z","v":483349,"vw":11.605905},{"c":11.61,"h":11.63,"l":11.61,"n":58,"o":11.63,"t":"2026-10-12T20:00:00Z","v":505581,"vw":11.610068},{"c":11.8,"h":11.83,"l":11.79,"n":4,"o":11.83,"t":"2026-10-13T12:00:00Z","v":451,"vw":11.814444},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-13T13:15:00Z","v":100,"vw":11.7},{"c":11.54,"h":11.74,"l":11.53,"n":411,"o":11.72,"t":"2026-10-13T13:30:00Z","v":71123,"vw":11.658073},{"c":11.51,"h":11.56,"l":11.5,"n":354,"o":11.54,"t":"2026-10-13T13:45:00Z","v":21538,"vw":11.539273},{"c":11.55,"h":11.55,"l":11.48,"n":476,"o":11.51,"t":"2026-10-13T14:00:00Z","v":34469,"vw":11.513082},{"c":11.48,"h":11.54,"l":11.45,"n":571,"o":11.54,"t":"2026-10-13T14:15:00Z","v":32676,"vw":11.485611},{"c":11.44,"h":11.48,"l":11.44,"n":455,"o":11.48,"t":"2026-10-13T14:30:00Z","v":44029,"vw":11.456823},{"c":11.455,"h":11.49,"l":11.445,"n":467,"o":11.445,"t":"2026-10-13T14:45:00Z","v":32115,"vw":11.464149},{"c":11.54,"h":11.54,"l":11.455,"n":451,"o":11.455,"t":"2026-10-13T15:00:00Z","v":31983,"vw":11.491312},{"c":11.53,"h":11.555,"l":11.52,"n":435,"o":11.55,"t":"2026-10-13T15:15:00Z","v":30399,"vw":11.541243},{"c":11.515,"h":11.52,"l":11.51,"n":377,"o":11.52,"t":"2026-10-13T15:30:00Z","v":20677,"vw":11.517073},{"c":11.515,"h":11.52,"l":11.5,"n":507,"o":11.51,"t":"2026-10-13T15:45:00Z","v":38408,"vw":11.509019},{"c":11.505,"h":11.545,"l":11.505,"n":478,"o":11.5188,"t":"2026-10-13T16:00:00Z","v":40898,"vw":11.522845},{"c":11.515,"h":11.535,"l":11.5,"n":407,"o":11.51,"t":"2026-10-13T16:15:00Z","v":45960,"vw":11.516943},{"c":11.535,"h":11.54,"l":11.515,"n":436,"o":11.515,"t":"2026-10-13T16:30:00Z","v":37935,"vw":11.528696},{"c":11.505,"h":11.535,"l":11.5,"n":461,"o":11.535,"t":"2026-10-13T16:45:00Z","v":27255,"vw":11.515864},{"c":11.48,"h":11.505,"l":11.48,"n":505,"o":11.5,"t":"2026-10-13T17:00:00Z","v":37481,"vw":11.493846},{"c":11.485,"h":11.495,"l":11.47,"n":508,"o":11.485,"t":"2026-10-13T17:15:00Z","v":43907,"vw":11.484101},{"c":11.505,"h":11.505,"l":11.48,"n":533,"o":11.49,"t":"2026-10-13T17:30:00Z","v":29368,"vw":11.491868},{"c":11.46,"h":11.5,"l":11.45,"n":582,"o":11.5,"t":"2026-10-13T17:45:00Z","v":37854,"vw":11.475148},{"c":11.505,"h":11.51,"l":11.455,"n":628,"o":11.455,"t":"2026-10-13T18:00:00Z","v":45961,"vw":11.483695},{"c":11.52,"h":11.525,"l":11.48,"n":664,"o":11.505,"t":"2026-10-13T18:15:00Z","v":47043,"vw":11.501105},{"c":11.535,"h":11.545,"l":11.51,"n":674,"o":11.52,"t":"2026-10-13T18:30:00Z","v":38537,"vw":11.52848},{"c":11.535,"h":11.535,"l":11.5125,"n":757,"o":11.535,"t":"2026-10-13T18:45:00Z","v":47205,"vw":11.524633},{"c":11.535,"h":11.5388,"l":11.52,"n":858,"o":11.53,"t":"2026-10-13T19:00:00Z","v":54749,"vw":11.529887},{"c":11.555,"h":11.56,"l":11.52,"n":701,"o":11.535,"t":"2026-10-13T19:15:00Z","v":47303,"vw":11.538077},{"c":11.65,"h":11.65,"l":11.555,"n":1164,"o":11.555,"t":"2026-10-13T19:30:00Z","v":112485,"vw":11.582688},{"c":11.64,"h":11.675,"l":11.625,"n":3119,"o":11.645,"t":"2026-10-13T19:45:00Z","v":339786,"vw":11.653365},{"c":11.5785,"h":11.64,"l":11.5785,"n":42,"o":11.64,"t":"2026-10-13T20:00:00Z","v":479756,"vw":11.633552},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-14T13:15:00Z","v":701,"vw":11.5},{"c":11.56,"h":11.63,"l":11.475,"n":277,"o":11.48,"t":"2026-10-14T13:30:00Z","v":44431,"vw":11.521067},{"c":11.455,"h":11.57,"l":11.45,"n":576,"o":11.56,"t":"2026-10-14T13:45:00Z","v":51904,"vw":11.529084},{"c":11.445,"h":11.51,"l":11.44,"n":933,"o":11.45,"t":"2026-10-14T14:00:00Z","v":96886,"vw":11.471476},{"c":11.445,"h":11.475,"l":11.435,"n":727,"o":11.445,"t":"2026-10-14T14:15:00Z","v":55813,"vw":11.459234},{"c":11.465,"h":11.475,"l":11.44,"n":711,"o":11.45,"t":"2026-10-14T14:30:00Z","v":41140,"vw":11.456692},{"c":11.43,"h":11.465,"l":11.425,"n":630,"o":11.465,"t":"2026-10-14T14:45:00Z","v":33056,"vw":11.448279},{"c":11.44,"h":11.455,"l":11.41,"n":710,"o":11.425,"t":"2026-10-14T15:00:00Z","v":52120,"vw":11.438021},{"c":11.44,"h":11.465,"l":11.435,"n":647,"o":11.435,"t":"2026-10-14T15:15:00Z","v":39037,"vw":11.447256},{"c":11.43,"h":11.445,"l":11.43,"n":560,"o":11.44,"t":"2026-10-14T15:30:00Z","v":26694,"vw":11.43538},{"c":11.43,"h":11.47,"l":11.42,"n":770,"o":11.43,"t":"2026-10-14T15:45:00Z","v":71965,"vw":11.446184},{"c":11.425,"h":11.44,"l":11.425,"n":533,"o":11.425,"t":"2026-10-14T16:00:00Z","v":33697,"vw":11.43344},{"c":11.405,"h":11.42,"l":11.395,"n":683,"o":11.42,"t":"2026-10-14T16:15:00Z","v":42776,"vw":11.406664},{"c":11.445,"h":11.45,"l":11.405,"n":503,"o":11.405,"t":"2026-10-14T16:30:00Z","v":36214,"vw":11.428767},{"c":11.515,"h":11.52,"l":11.445,"n":683,"o":11.445,"t":"2026-10-14T16:45:00Z","v":49467,"vw":11.484096},{"c":11.54,"h":11.56,"l":11.51,"n":655,"o":11.5199,"t":"2026-10-14T17:00:00Z","v":49686,"vw":11.539507},{"c":11.515,"h":11.565,"l":11.51,"n":864,"o":11.545,"t":"2026-10-14T17:15:00Z","v":89455,"vw":11.539293},{"c":11.525,"h":11.5388,"l":11.5,"n":866,"o":11.515,"t":"2026-10-14T17:30:00Z","v":108765,"vw":11.51956},{"c":11.51,"h":11.53,"l":11.51,"n":579,"o":11.52,"t":"2026-10-14T17:45:00Z","v":28345,"vw":11.518098},{"c":11.525,"h":11.53,"l":11.485,"n":931,"o":11.51,"t":"2026-10-14T18:00:00Z","v":78290,"vw":11.503435},{"c":11.515,"h":11.525,"l":11.51,"n":517,"o":11.525,"t":"2026-10-14T18:15:00Z","v":31551,"vw":11.516873},{"c":11.515,"h":11.535,"l":11.51,"n":751,"o":11.515,"t":"2026-10-14T18:30:00Z","v":51932,"vw":11.523872},{"c":11.525,"h":11.545,"l":11.505,"n":1089,"o":11.515,"t":"2026-10-14T18:45:00Z","v":94293,"vw":11.518171},{"c":11.51,"h":11.525,"l":11.5,"n":831,"o":11.52,"t":"2026-10-14T19:00:00Z","v":62225,"vw":11.514392},{"c":11.54,"h":11.56,"l":11.51,"n":1396,"o":11.52,"t":"2026-10-14T19:15:00Z","v":136794,"vw":11.540483},{"c":11.46,"h":11.545,"l":11.46,"n":2003,"o":11.54,"t":"2026-10-14T19:30:00Z","v":233183,"vw":11.509459},{"c":11.515,"h":11.52,"l":11.43,"n":4265,"o":11.455,"t":"2026-10-14T19:45:00Z","v":429502,"vw":11.478413},{"c":11.51,"h":11.51,"l":11.51,"n":35,"o":11.51,"t":"2026-10-14T20:00:00Z","v":472683,"vw":11.51},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-15T13:15:00Z","v":200,"vw":11.59},{"c":11.365,"h":11.65,"l":11.27,"n":761,"o":11.64,"t":"2026-10-15T13:30:00Z","v":79511,"vw":11.423141},{"c":11.36,"h":11.39,"l":11.3,"n":1078,"o":11.35,"t":"2026-10-15T13:45:00Z","v":119198,"vw":11.33519},{"c":11.44,"h":11.46,"l":11.355,"n":931,"o":11.36,"t":"2026-10-15T14:00:00Z","v":83380,"vw":11.408752},{"c":11.46,"h":11.47,"l":11.385,"n":769,"o":11.44,"t":"2026-10-15T14:15:00Z","v":52022,"vw":11.430357},{"c":11.525,"h":11.535,"l":11.43,"n":810,"o":11.455,"t":"2026-10-15T14:30:00Z","v":50287,"vw":11.47605},{"c":11.59,"h":11.59,"l":11.515,"n":844,"o":11.525,"t":"2026-10-15T14:45:00Z","v":48590,"vw":11.558345},{"c":11.565,"h":11.595,"l":11.55,"n":626,"o":11.585,"t":"2026-10-15T15:00:00Z","v":40592,"vw":11.573639},{"c":11.505,"h":11.575,"l":11.5,"n":603,"o":11.565,"t":"2026-10-15T15:15:00Z","v":35852,"vw":11.53978},{"c":11.5,"h":11.52,"l":11.465,"n":758,"o":11.505,"t":"2026-10-15T15:30:00Z","v":51704,"vw":11.496306},{"c":11.565,"h":11.595,"l":11.505,"n":845,"o":11.505,"t":"2026-10-15T15:45:00Z","v":66183,"vw":11.560307},{"c":11.53,"h":11.565,"l":11.52,"n":385,"o":11.565,"t":"2026-10-15T16:00:00Z","v":23358,"vw":11.537946},{"c":11.545,"h":11.545,"l":11.505,"n":644,"o":11.535,"t":"2026-10-15T16:15:00Z","v":40189,"vw":11.522664},{"c":11.55,"h":11.55,"l":11.52,"n":496,"o":11.545,"t":"2026-10-15T16:30:00Z","v":32484,"vw":11.535817},{"c":11.525,"h":11.555,"l":11.52,"n":480,"o":11.545,"t":"2026-10-15T16:45:00Z","v":25617,"vw":11.536186},{"c":11.53,"h":11.535,"l":11.48,"n":741,"o":11.525,"t":"2026-10-15T17:00:00Z","v":70350,"vw":11.503545},{"c":11.5,"h":11.55,"l":11.49,"n":513,"o":11.5376,"t":"2026-10-15T17:15:00Z","v":38493,"vw":11.525496},{"c":11.505,"h":11.515,"l":11.47,"n":584,"o":11.495,"t":"2026-10-15T17:30:00Z","v":43956,"vw":11.495396},{"c":11.485,"h":11.53,"l":11.485,"n":672,"o":11.51,"t":"2026-10-15T17:45:00Z","v":46303,"vw":11.502587},{"c":11.49,"h":11.51,"l":11.485,"n":650,"o":11.49,"t":"2026-10-15T18:00:00Z","v":31508,"vw":11.499256},{"c":11.505,"h":11.51,"l":11.475,"n":632,"o":11.49,"t":"2026-10-15T18:15:00Z","v":36226,"vw":11.490811},{"c":11.54,"h":11.54,"l":11.49,"n":633,"o":11.51,"t":"2026-10-15T18:30:00Z","v":45559,"vw":11.509518},{"c":11.545,"h":11.545,"l":11.525,"n":635,"o":11.535,"t":"2026-10-15T18:45:00Z","v":37320,"vw":11.535314},{"c":11.555,"h":11.57,"l":11.54,"n":665,"o":11.545,"t":"2026-10-15T19:00:00Z","v":32806,"vw":11.553221},{"c":11.555,"h":11.58,"l":11.54,"n":807,"o":11.555,"t":"2026-10-15T19:15:00Z","v":51764,"vw":11.561569},{"c":11.58,"h":11.585,"l":11.555,"n":1048,"o":11.555,"t":"2026-10-15T19:30:00Z","v":65661,"vw":11.571525},{"c":11.585,"h":11.645,"l":11.575,"n":3270,"o":11.575,"t":"2026-10-15T19:45:00Z","v":336825,"vw":11.614083},{"c":11.6,"h":11.6,"l":11.6,"n":35,"o":11.6,"t":"2026-10-15T20:00:00Z","v":378134,"vw":11.6},{"c":11.57,"h":11.7,"l":11.49,"n":459,"o":11.61,"t":"2026-10-16T13:30:00Z","v":80612,"vw":11.580387},{"c":11.545,"h":11.59,"l":11.5,"n":688,"o":11.58,"t":"2026-10-16T13:45:00Z","v":41253,"vw":11.548753},{"c":11.575,"h":11.62,"l":11.53,"n":622,"o":11.54,"t":"2026-10-16T14:00:00Z","v":33324,"vw":11.578815},{"c":11.6,"h":11.63,"l":11.575,"n":556,"o":11.58,"t":"2026-10-16T14:15:00Z","v":31055,"vw":11.605916},{"c":11.6,"h":11.625,"l":11.6,"n":438,"o":11.605,"t":"2026-10-16T14:30:00Z","v":26062,"vw":11.613489},{"c":11.57,"h":11.6,"l":11.56,"n":419,"o":11.6,"t":"2026-10-16T14:45:00Z","v":26536,"vw":11.579388},{"c":11.59,"h":11.595,"l":11.575,"n":463,"o":11.58,"t":"2026-10-16T15:00:00Z","v":29840,"vw":11.584281},{"c":11.59,"h":11.605,"l":11.55,"n":630,"o":11.6,"t":"2026-10-16T15:15:00Z","v":53372,"vw":11.572024},{"c":11.455,"h":11.6,"l":11.455,"n":1012,"o":11.595,"t":"2026-10-16T15:30:00Z","v":66238,"vw":11.518387},{"c":11.425,"h":11.475,"l":11.41,"n":1250,"o":11.455,"t":"2026-10-16T15:45:00Z","v":103622,"vw":11.443672},{"c":11.425,"h":11.45,"l":11.395,"n":817,"o":11.43,"t":"2026-10-16T16:00:00Z","v":61958,"vw":11.42146},{"c":11.425,"h":11.445,"l":11.415,"n":613,"o":11.425,"t":"2026-10-16T16:15:00Z","v":39602,"vw":11.432054},{"c":11.42,"h":11.4301,"l":11.415,"n":475,"o":11.425,"t":"2026-10-16T16:30:00Z","v":29375,"vw":11.422577},{"c":11.395,"h":11.42,"l":11.37,"n":604,"o":11.415,"t":"2026-10-16T16:45:00Z","v":44305,"vw":11.398578},{"c":11.365,"h":11.4,"l":11.36,"n":442,"o":11.395,"t":"2026-10-16T17:00:00Z","v":25404,"vw":11.374118},{"c":11.43,"h":11.435,"l":11.34,"n":653,"o":11.365,"t":"2026-10-16T17:15:00Z","v":49081,"vw":11.371914},{"c":11.465,"h":11.48,"l":11.4,"n":711,"o":11.43,"t":"2026-10-16T17:30:00Z","v":70399,"vw":11.435683},{"c":11.475,"h":11.475,"l":11.42,"n":1079,"o":11.46,"t":"2026-10-16T17:45:00Z","v":137097,"vw":11.441155},{"c":11.455,"h":11.485,"l":11.44,"n":842,"o":11.47,"t":"2026-10-16T18:00:00Z","v":102049,"vw":11.464314},{"c":11.475,"h":11.475,"l":11.46,"n":536,"o":11.46,"t":"2026-10-16T18:15:00Z","v":30523,"vw":11.468705},{"c":11.545,"h":11.55,"l":11.465,"n":934,"o":11.47,"t":"2026-10-16T18:30:00Z","v":82815,"vw":11.510855},{"c":11.56,"h":11.57,"l":11.54,"n":612,"o":11.55,"t":"2026-10-16T18:45:00Z","v":50046,"vw":11.561787},{"c":11.565,"h":11.565,"l":11.525,"n":720,"o":11.555,"t":"2026-10-16T19:00:00Z","v":59366,"vw":11.542146},{"c":11.53,"h":11.575,"l":11.5,"n":1103,"o":11.565,"t":"2026-10-16T19:15:00Z","v":105095,"vw":11.534802},{"c":11.55,"h":11.55,"l":11.525,"n":943,"o":11.53,"t":"2026-10-16T19:30:00Z","v":60987,"vw":11.540116},{"c":11.61,"h":11.61,"l":11.525,"n":4037,"o":11.545,"t":"2026-10-16T19:45:00Z","v":526846,"vw":11.572013},{"c":11.59,"h":11.6,"l":11.59,"n":37,"o":11.59,"t":"2026-10-16T20:00:00Z","v":537010,"vw":11.590006},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-16T22:15:00Z","v":108,"vw":11.59},{"c":11.51,"h":11.65,"l":11.41,"n":475,"o":11.56,"t":"2026-10-19T13:30:00Z","v":71418,"vw":11.502961},{"c":11.469,"h":11.53,"l":11.46,"n":518,"o":11.505,"t":"2026-10-19T13:45:00Z","v":46665,"vw":11.492277},{"c":11.44,"h":11.495,"l":11.42,"n":714,"o":11.475,"t":"2026-10-19T14:00:00Z","v":49559,"vw":11.456383},{"c":11.425,"h":11.45,"l":11.415,"n":567,"o":11.445,"t":"2026-10-19T14:15:00Z","v":33042,"vw":11.430421},{"c":11.39,"h":11.425,"l":11.39,"n":674,"o":11.425,"t":"2026-10-19T14:30:00Z","v":40319,"vw":11.41316},{"c":11.425,"h":11.43,"l":11.39,"n":515,"o":11.395,"t":"2026-10-19T14:45:00Z","v":33908,"vw":11.402945},{"c":11.455,"h":11.465,"l":11.425,"n":640,"o":11.43,"t":"2026-10-19T15:00:00Z","v":44223,"vw":11.450272},{"c":11.455,"h":11.465,"l":11.44,"n":609,"o":11.4508,"t":"2026-10-19T15:15:00Z","v":44674,"vw":11.450326},{"c":11.455,"h":11.455,"l":11.43,"n":444,"o":11.455,"t":"2026-10-19T15:30:00Z","v":27348,"vw":11.443823},{"c":11.435,"h":11.455,"l":11.43,"n":639,"o":11.455,"t":"2026-10-19T15:45:00Z","v":40430,"vw":11.444625},{"c":11.395,"h":11.43,"l":11.39,"n":495,"o":11.43,"t":"2026-10-19T16:00:00Z","v":25673,"vw":11.407945},{"c":11.375,"h":11.4,"l":11.37,"n":560,"o":11.395,"t":"2026-10-19T16:15:00Z","v":41323,"vw":11.382647},{"c":11.435,"h":11.44,"l":11.365,"n":743,"o":11.375,"t":"2026-10-19T16:30:00Z","v":95534,"vw":11.417944},{"c":11.385,"h":11.44,"l":11.37,"n":995,"o":11.435,"t":"2026-10-19T16:45:00Z","v":104954,"vw":11.406247},{"c":11.375,"h":11.39,"l":11.37,"n":627,"o":11.385,"t":"2026-10-19T17:00:00Z","v":66348,"vw":11.379172},{"c":11.345,"h":11.385,"l":11.34,"n":601,"o":11.375,"t":"2026-10-19T17:15:00Z","v":56290,"vw":11.357507},{"c":11.345,"h":11.38,"l":11.34,"n":803,"o":11.35,"t":"2026-10-19T17:30:00Z","v":85251,"vw":11.354714},{"c":11.345,"h":11.35,"l":11.33,"n":584,"o":11.345,"t":"2026-10-19T17:45:00Z","v":38893,"vw":11.341456},{"c":11.285,"h":11.34,"l":11.255,"n":872,"o":11.34,"t":"2026-10-19T18:00:00Z","v":80278,"vw":11.288751},{"c":11.27,"h":11.295,"l":11.265,"n":612,"o":11.28,"t":"2026-10-19T18:15:00Z","v":43777,"vw":11.27912},{"c":11.25,"h":11.275,"l":11.24,"n":571,"o":11.275,"t":"2026-10-19T18:30:00Z","v":43769,"vw":11.260108},{"c":11.315,"h":11.32,"l":11.24,"n":1068,"o":11.24,"t":"2026-10-19T18:45:00Z","v":118408,"vw":11.262168},{"c":11.305,"h":11.325,"l":11.305,"n":760,"o":11.315,"t":"2026-10-19T19:00:00Z","v":52240,"vw":11.311396},{"c":11.325,"h":11.335,"l":11.295,"n":1513,"o":11.305,"t":"2026-10-19T19:15:00Z","v":180708,"vw":11.317039},{"c":11.34,"h":11.36,"l":11.305,"n":1527,"o":11.32,"t":"2026-10-19T19:30:00Z","v":169635,"vw":11.325408},{"c":11.37,"h":11.37,"l":11.32,"n":3419,"o":11.345,"t":"2026-10-19T19:45:00Z","v":447200,"vw":11.352888},{"c":11.36,"h":11.38,"l":11.34,"n":54,"o":11.35,"t":"2026-10-19T20:00:00Z","v":837604,"vw":11.349974},{"c":11.2041,"h":11.2041,"l":11.2041,"n":1,"o":11.2041,"t":"2026-10-19T20:15:00Z","v":352,"vw":11.2041},{"c":10.9844,"h":10.9844,"l":10.9844,"n":1,"o":10.9844,"t":"2026-10-19T23:00:00Z","v":259,"vw":10.9844},{"c":11.0723,"h":11.0723,"l":11.0723,"n":1,"o":11.0723,"t":"2026-10-20T11:30:00Z","v":633,"vw":11.0723},{"c":11.49,"h":11.49,"l":11.315,"n":557,"o":11.41,"t":"2026-10-20T13:30:00Z","v":81697,"vw":11.418898},{"c":11.5,"h":11.525,"l":11.47,"n":336,"o":11.48,"t":"2026-10-20T13:45:00Z","v":32128,"vw":11.495206},{"c":11.505,"h":11.515,"l":11.465,"n":520,"o":11.495,"t":"2026-10-20T14:00:00Z","v":41557,"vw":11.491618},{"c":11.555,"h":11.555,"l":11.48,"n":415,"o":11.505,"t":"2026-10-20T14:15:00Z","v":30210,"vw":11.510166},{"c":11.535,"h":11.565,"l":11.535,"n":645,"o":11.56,"t":"2026-10-20T14:30:00Z","v":64663,"vw":11.549014},{"c":11.515,"h":11.555,"l":11.51,"n":873,"o":11.535,"t":"2026-10-20T14:45:00Z","v":105929,"vw":11.532818},{"c":11.47,"h":11.535,"l":11.445,"n":941,"o":11.515,"t":"2026-10-20T15:00:00Z","v":122175,"vw":11.498011},{"c":11.505,"h":11.51,"l":11.465,"n":576,"o":11.475,"t":"2026-10-20T15:15:00Z","v":44620,"vw":11.485757},{"c":11.505,"h":11.52,"l":11.49,"n":474,"o":11.505,"t":"2026-10-20T15:30:00Z","v":33201,"vw":11.502529},{"c":11.49,"h":11.5,"l":11.485,"n":378,"o":11.5,"t":"2026-10-20T15:45:00Z","v":26168,"vw":11.491609},{"c":11.485,"h":11.51,"l":11.47,"n":534,"o":11.495,"t":"2026-10-20T16:00:00Z","v":46218,"vw":11.497622},{"c":11.5,"h":11.505,"l":11.46,"n":533,"o":11.485,"t":"2026-10-20T16:15:00Z","v":42127,"vw":11.482954},{"c":11.485,"h":11.505,"l":11.485,"n":365,"o":11.495,"t":"2026-10-20T16:30:00Z","v":22562,"vw":11.494733},{"c":11.475,"h":11.495,"l":11.475,"n":535,"o":11.485,"t":"2026-10-20T16:45:00Z","v":41373,"vw":11.484335},{"c":11.475,"h":11.49,"l":11.47,"n":546,"o":11.475,"t":"2026-10-20T17:00:00Z","v":45930,"vw":11.478044},{"c":11.495,"h":11.495,"l":11.465,"n":516,"o":11.475,"t":"2026-10-20T17:15:00Z","v":43599,"vw":11.477307},{"c":11.535,"h":11.545,"l":11.495,"n":388,"o":11.495,"t":"2026-10-20T17:30:00Z","v":32242,"vw":11.522183},{"c":11.485,"h":11.535,"l":11.485,"n":424,"o":11.535,"t":"2026-10-20T17:45:00Z","v":33357,"vw":11.506118},{"c":11.475,"h":11.5,"l":11.47,"n":516,"o":11.49,"t":"2026-10-20T18:00:00Z","v":42054,"vw":11.484965},{"c":11.465,"h":11.485,"l":11.455,"n":459,"o":11.48,"t":"2026-10-20T18:15:00Z","v":41723,"vw":11.464665},{"c":11.445,"h":11.465,"l":11.445,"n":422,"o":11.465,"t":"2026-10-20T18:30:00Z","v":31724,"vw":11.452121},{"c":11.48,"h":11.48,"l":11.445,"n":466,"o":11.445,"t":"2026-10-20T18:45:00Z","v":37177,"vw":11.462704},{"c":11.475,"h":11.48,"l":11.455,"n":438,"o":11.475,"t":"2026-10-20T19:00:00Z","v":44382,"vw":11.46838},{"c":11.515,"h":11.52,"l":11.475,"n":541,"o":11.475,"t":"2026-10-20T19:15:00Z","v":48173,"vw":11.493446},{"c":11.565,"h":11.57,"l":11.495,"n":973,"o":11.515,"t":"2026-10-20T19:30:00Z","v":117823,"vw":11.523338},{"c":11.635,"h":11.64,"l":11.56,"n":2824,"o":11.565,"t":"2026-10-20T19:45:00Z","v":330626,"vw":11.607602},{"c":11.63,"h":11.63,"l":11.63,"n":44,"o":11.63,"t":"2026-10-20T20:00:00Z","v":403171,"vw":11.63},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-21T13:15:00Z","v":205,"vw":11.65},{"c":11.655,"h":11.72,"l":11.57,"n":524,"o":11.7,"t":"2026-10-21T13:30:00Z","v":48482,"vw":11.641508},{"c":11.635,"h":11.68,"l":11.594,"n":468,"o":11.655,"t":"2026-10-21T13:45:00Z","v":34310,"vw":11.631136},{"c":11.6,"h":11.65,"l":11.5902,"n":704,"o":11.635,"t":"2026-10-21T14:00:00Z","v":41182,"vw":11.614713},{"c":11.61,"h":11.615,"l":11.585,"n":521,"o":11.595,"t":"2026-10-21T14:15:00Z","v":23366,"vw":11.603359},{"c":11.675,"h":11.675,"l":11.615,"n":488,"o":11.615,"t":"2026-10-21T14:30:00Z","v":24305,"vw":11.638668},{"c":11.67,"h":11.715,"l":11.67,"n":735,"o":11.675,"t":"2026-10-21T14:45:00Z","v":47533,"vw":11.689965},{"c":11.685,"h":11.69,"l":11.66,"n":548,"o":11.67,"t":"2026-10-21T15:00:00Z","v":29837,"vw":11.668845},{"c":11.715,"h":11.72,"l":11.67,"n":453,"o":11.685,"t":"2026-10-21T15:15:00Z","v":16912,"vw":11.692523},{"c":11.705,"h":11.72,"l":11.7,"n":586,"o":11.715,"t":"2026-10-21T15:30:00Z","v":29242,"vw":11.709366},{"c":11.715,"h":11.74,"l":11.71,"n":654,"o":11.71,"t":"2026-10-21T15:45:00Z","v":22923,"vw":11.721456},{"c":11.74,"h":11.76,"l":11.7,"n":900,"o":11.715,"t":"2026-10-21T16:00:00Z","v":72113,"vw":11.728082},{"c":11.765,"h":11.77,"l":11.73,"n":886,"o":11.74,"t":"2026-10-21T16:15:00Z","v":75669,"vw":11.743972},{"c":11.735,"h":11.765,"l":11.73,"n":751,"o":11.765,"t":"2026-10-21T16:30:00Z","v":53726,"vw":11.74038},{"c":11.715,"h":11.735,"l":11.71,"n":492,"o":11.735,"t":"2026-10-21T16:45:00Z","v":19630,"vw":11.720187},{"c":11.695,"h":11.72,"l":11.685,"n":655,"o":11.715,"t":"2026-10-21T17:00:00Z","v":51517,"vw":11.706088},{"c":11.71,"h":11.715,"l":11.695,"n":596,"o":11.7,"t":"2026-10-21T17:15:00Z","v":22283,"vw":11.707055},{"c":11.705,"h":11.73,"l":11.7,"n":747,"o":11.705,"t":"2026-10-21T17:30:00Z","v":57636,"vw":11.719702},{"c":11.755,"h":11.77,"l":11.68,"n":815,"o":11.705,"t":"2026-10-21T17:45:00Z","v":70256,"vw":11.718476},{"c":11.76,"h":11.76,"l":11.74,"n":570,"o":11.755,"t":"2026-10-21T18:00:00Z","v":41159,"vw":11.75211},{"c":11.775,"h":11.775,"l":11.755,"n":688,"o":11.755,"t":"2026-10-21T18:15:00Z","v":30547,"vw":11.769878},{"c":11.83,"h":11.83,"l":11.775,"n":531,"o":11.775,"t":"2026-10-21T18:30:00Z","v":44393,"vw":11.793655},{"c":11.765,"h":11.825,"l":11.755,"n":649,"o":11.825,"t":"2026-10-21T18:45:00Z","v":69054,"vw":11.783155},{"c":11.745,"h":11.765,"l":11.715,"n":882,"o":11.765,"t":"2026-10-21T19:00:00Z","v":95839,"vw":11.736845},{"c":11.83,"h":11.83,"l":11.745,"n":850,"o":11.745,"t":"2026-10-21T19:15:00Z","v":72658,"vw":11.77193},{"c":11.82,"h":11.855,"l":11.815,"n":1283,"o":11.825,"t":"2026-10-21T19:30:00Z","v":146656,"vw":11.828492},{"c":11.845,"h":11.85,"l":11.79,"n":3198,"o":11.815,"t":"2026-10-21T19:45:00Z","v":408407,"vw":11.821607},{"c":11.83,"h":11.84,"l":11.83,"n":36,"o":11.83,"t":"2026-10-21T20:00:00Z","v":521185,"vw":11.830023},{"c":11.8447,"h":11.8447,"l":11.8447,"n":1,"o":11.8447,"t":"2026-10-21T20:15:00Z","v":100,"vw":11.8447},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-21T21:45:00Z","v":425,"vw":11.84},{"c":11.69,"h":11.7,"l":11.69,"n":7,"o":11.7,"t":"2026-10-22T13:15:00Z","v":986,"vw":11.696614},{"c":11.88,"h":11.89,"l":11.62,"n":304,"o":11.76,"t":"2026-10-22T13:30:00Z","v":51730,"vw":11.77662},{"c":11.84,"h":11.89,"l":11.81,"n":554,"o":11.86,"t":"2026-10-22T13:45:00Z","v":47529,"vw":11.861794},{"c":11.84,"h":11.87,"l":11.815,"n":593,"o":11.85,"t":"2026-10-22T14:00:00Z","v":39452,"vw":11.841172},{"c":11.735,"h":11.835,"l":11.725,"n":678,"o":11.835,"t":"2026-10-22T14:15:00Z","v":38287,"vw":11.775324},{"c":11.815,"h":11.815,"l":11.72,"n":911,"o":11.735,"t":"2026-10-22T14:30:00Z","v":87166,"vw":11.762739},{"c":11.765,"h":11.815,"l":11.745,"n":580,"o":11.815,"t":"2026-10-22T14:45:00Z","v":40409,"vw":11.763989},{"c":11.765,"h":11.79,"l":11.74,"n":637,"o":11.77,"t":"2026-10-22T15:00:00Z","v":39630,"vw":11.766874},{"c":11.765,"h":11.835,"l":11.765,"n":595,"o":11.765,"t":"2026-10-22T15:15:00Z","v":40726,"vw":11.804341},{"c":11.795,"h":11.805,"l":11.745,"n":700,"o":11.77,"t":"2026-10-22T15:30:00Z","v":50415,"vw":11.779101},{"c":11.84,"h":11.865,"l":11.795,"n":724,"o":11.795,"t":"2026-10-22T15:45:00Z","v":55189,"vw":11.840711},{"c":11.855,"h":11.855,"l":11.82,"n":673,"o":11.845,"t":"2026-10-22T16:00:00Z","v":45506,"vw":11.841941},{"c":11.875,"h":11.88,"l":11.845,"n":462,"o":11.855,"t":"2026-10-22T16:15:00Z","v":30500,"vw":11.869448},{"c":11.84,"h":11.88,"l":11.835,"n":678,"o":11.87,"t":"2026-10-22T16:30:00Z","v":45516,"vw":11.858199},{"c":12.01,"h":12.02,"l":11.835,"n":1199,"o":11.845,"t":"2026-10-22T16:45:00Z","v":140710,"vw":11.944756},{"c":11.955,"h":12.015,"l":11.94,"n":782,"o":12.005,"t":"2026-10-22T17:00:00Z","v":67095,"vw":11.97195},{"c":11.99,"h":11.99,"l":11.96,"n":669,"o":11.96,"t":"2026-10-22T17:15:00Z","v":56083,"vw":11.974084},{"c":11.97,"h":11.995,"l":11.97,"n":475,"o":11.985,"t":"2026-10-22T17:30:00Z","v":25660,"vw":11.981959},{"c":11.975,"h":11.99,"l":11.965,"n":767,"o":11.975,"t":"2026-10-22T17:45:00Z","v":54453,"vw":11.975794},{"c":11.935,"h":11.975,"l":11.93,"n":612,"o":11.975,"t":"2026-10-22T18:00:00Z","v":37980,"vw":11.945053},{"c":11.95,"h":11.975,"l":11.93,"n":1104,"o":11.935,"t":"2026-10-22T18:15:00Z","v":83732,"vw":11.953608},{"c":11.96,"h":11.97,"l":11.945,"n":668,"o":11.955,"t":"2026-10-22T18:30:00Z","v":44889,"vw":11.954357},{"c":11.975,"h":11.995,"l":11.94,"n":829,"o":11.95,"t":"2026-10-22T18:45:00Z","v":57230,"vw":11.969232},{"c":11.975,"h":11.99,"l":11.94,"n":932,"o":11.975,"t":"2026-10-22T19:00:00Z","v":74279,"vw":11.959838},{"c":12.015,"h":12.015,"l":11.965,"n":1047,"o":11.975,"t":"2026-10-22T19:15:00Z","v":75475,"vw":11.997502},{"c":11.98,"h":12.015,"l":11.96,"n":1099,"o":12.015,"t":"2026-10-22T19:30:00Z","v":101562,"vw":11.986896},{"c":11.88,"h":12.02,"l":11.86,"n":4453,"o":11.975,"t":"2026-10-22T19:45:00Z","v":690742,"vw":11.920247},{"c":11.89,"h":11.89,"l":11.89,"n":47,"o":11.89,"t":"2026-10-22T20:00:00Z","v":511861,"vw":11.89},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-23T13:15:00Z","v":112,"vw":11.87},{"c":11.845,"h":11.895,"l":11.65,"n":438,"o":11.79,"t":"2026-10-23T13:30:00Z","v":62102,"vw":11.77179},{"c":11.825,"h":11.875,"l":11.805,"n":445,"o":11.855,"t":"2026-10-23T13:45:00Z","v":28685,"vw":11.838099},{"c":11.795,"h":11.85,"l":11.765,"n":572,"o":11.84,"t":"2026-10-23T14:00:00Z","v":35195,"vw":11.793755},{"c":11.73,"h":11.7992,"l":11.72,"n":628,"o":11.795,"t":"2026-10-23T14:15:00Z","v":45007,"vw":11.742441},{"c":11.725,"h":11.745,"l":11.695,"n":652,"o":11.725,"t":"2026-10-23T14:30:00Z","v":35078,"vw":11.720854},{"c":11.73,"h":11.735,"l":11.7,"n":662,"o":11.725,"t":"2026-10-23T14:45:00Z","v":48074,"vw":11.722312},{"c":11.725,"h":11.725,"l":11.69,"n":773,"o":11.725,"t":"2026-10-23T15:00:00Z","v":75092,"vw":11.707717},{"c":11.74,"h":11.75,"l":11.715,"n":634,"o":11.725,"t":"2026-10-23T15:15:00Z","v":41912,"vw":11.7338},{"c":11.755,"h":11.775,"l":11.735,"n":541,"o":11.745,"t":"2026-10-23T15:30:00Z","v":33875,"vw":11.750248},{"c":11.765,"h":11.775,"l":11.74,"n":509,"o":11.755,"t":"2026-10-23T15:45:00Z","v":28042,"vw":11.759896},{"c":11.79,"h":11.79,"l":11.765,"n":468,"o":11.765,"t":"2026-10-23T16:00:00Z","v":30208,"vw":11.776982},{"c":11.78,"h":11.795,"l":11.76,"n":549,"o":11.785,"t":"2026-10-23T16:15:00Z","v":43585,"vw":11.781798},{"c":11.845,"h":11.845,"l":11.79,"n":391,"o":11.79,"t":"2026-10-23T16:30:00Z","v":28565,"vw":11.816266},{"c":11.81,"h":11.855,"l":11.8,"n":498,"o":11.845,"t":"2026-10-23T16:45:00Z","v":43709,"vw":11.83228},{"c":11.8,"h":11.825,"l":11.79,"n":419,"o":11.815,"t":"2026-10-23T17:00:00Z","v":37402,"vw":11.809707},{"c":11.78,"h":11.825,"l":11.78,"n":435,"o":11.805,"t":"2026-10-23T17:15:00Z","v":33568,"vw":11.806522},{"c":11.8,"h":11.805,"l":11.77,"n":428,"o":11.785,"t":"2026-10-23T17:30:00Z","v":39577,"vw":11.789071},{"c":11.825,"h":11.83,"l":11.795,"n":399,"o":11.8,"t":"2026-10-23T17:45:00Z","v":35917,"vw":11.809437},{"c":11.82,"h":11.825,"l":11.81,"n":388,"o":11.825,"t":"2026-10-23T18:00:00Z","v":35067,"vw":11.821442},{"c":11.82,"h":11.825,"l":11.795,"n":403,"o":11.815,"t":"2026-10-23T18:15:00Z","v":26156,"vw":11.813396},{"c":11.805,"h":11.825,"l":11.805,"n":372,"o":11.82,"t":"2026-10-23T18:30:00Z","v":25760,"vw":11.814576},{"c":11.8,"h":11.815,"l":11.795,"n":465,"o":11.805,"t":"2026-10-23T18:45:00Z","v":28384,"vw":11.806654},{"c":11.795,"h":11.81,"l":11.79,"n":395,"o":11.8,"t":"2026-10-23T19:00:00Z","v":31874,"vw":11.799852},{"c":11.77,"h":11.82,"l":11.77,"n":623,"o":11.8,"t":"2026-10-23T19:15:00Z","v":51143,"vw":11.788643},{"c":11.79,"h":11.79,"l":11.75,"n":1062,"o":11.775,"t":"2026-10-23T19:30:00Z","v":85928,"vw":11.765357},{"c":11.785,"h":11.805,"l":11.765,"n":2664,"o":11.785,"t":"2026-10-23T19:45:00Z","v":328739,"vw":11.783901},{"c":11.7818,"h":11.79,"l":11.7818,"n":31,"o":11.79,"t":"2026-10-23T20:00:00Z","v":620239,"vw":11.789335}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19374120334349493,"strike":19.035764552322885,"iv":1.1343309084398328,"gamma":0.038290350278461574,"theta":-0.011907309426193457,"vega":0.005108725266046844,"rho":0.0007414360223055366,"breakevenPct":63.2136494904546},{"delta":0.15,"premium":0.30534219346226593,"strike":18.398044608787053,"iv":1.2849972398622413,"gamma":0.05079988615822791,"theta":-0.017758618361279493,"vega":0.0072527101134438445,"rho":0.0011033668940835112,"breakevenPct":58.74812679089203},{"delta":0.2,"premium":0.375,"strike":16.600736102466893,"iv":1.2035279929370573,"gamma":0.07212578111012265,"theta":-0.01980572133866141,"vega":0.009118581473227126,"rho":0.0014943615291386277,"breakevenPct":44.08440223452182},{"delta":0.25,"premium":0.36690781618206025,"strike":14.180971176504986,"iv":0.8262506618316859,"gamma":0.14240341523823777,"theta":-0.015816759942307995,"vega":0.010359628182445684,"rho":0.001930203560193046,"breakevenPct":23.477558545273606},{"delta":0.3,"premium":0.5,"strike":13.971922905424128,"iv":0.9193173553352674,"gamma":0.11694445345871576,"theta":-0.018963432448382538,"vega":0.011316713738549667,"rho":0.0022869710231258646,"breakevenPct":22.8328685381192},{"delta":0.35,"premium":0.5,"strike":13.40948054791582,"iv":0.784714572866566,"gamma":0.16136988031019442,"theta":-0.016663537283413188,"vega":0.011796829614605096,"rho":0.0027262528595783358,"breakevenPct":18.059044865095487},{"delta":0.4,"premium":0.5,"strike":12.847038190407511,"iv":0.6501117903978644,"gamma":0.20579530716167313,"theta":-0.01436364211844384,"vega":0.012276945490660524,"rho":0.003165534696030808,"breakevenPct":13.285221192071765},{"delta":0.45,"premium":0.5,"strike":12.284595832899203,"iv":0.5155090079291629,"gamma":0.2502207340131518,"theta":-0.01206374695347449,"vega":0.012757061366715953,"rho":0.003604816532483279,"breakevenPct":8.511397519048048},{"delta":0.5,"premium":0.5632684426229508,"strike":11.898770491803278,"iv":0.4534231557377049,"gamma":0.2657252868852459,"theta":-0.010879754098360655,"vega":0.012797540983606557,"rho":0.004004268462528898,"breakevenPct":5.773641841027932},{"delta":0.55,"premium":0.6913422131147542,"strike":11.693852459016393,"iv":0.4656157786885246,"gamma":0.2516064344262295,"theta":-0.010838770491803278,"vega":0.012387704918032786,"rho":0.004362922958076809,"breakevenPct":5.1214132995904444},{"delta":0.6,"premium":0.8194159836065572,"strike":11.488934426229509,"iv":0.47780840163934424,"gamma":0.23748758196721315,"theta":-0.010797786885245901,"vega":0.011977868852459016,"rho":0.00472157745362472,"breakevenPct":4.469184758152958},{"delta":0.65,"premium":0.9474897540983607,"strike":11.284016393442624,"iv":0.4900010245901639,"gamma":0.22336872950819672,"theta":-0.010756803278688524,"vega":0.011568032786885245,"rho":0.005080231949172631,"breakevenPct":3.8169562167154685},{"delta":0.7,"premium":1.0755635245901636,"strike":11.079098360655738,"iv":0.5021936475409836,"gamma":0.20924987704918036,"theta":-0.010715819672131147,"vega":0.011158196721311475,"rho":0.005438886444720542,"breakevenPct":3.1647276752779816},{"delta":0.75,"premium":1.416358641358641,"strike":10.693306693306694,"iv":0.5797396603396603,"gamma":0.17451078921078925,"theta":-0.011160039960039959,"vega":0.010263936063936064,"rho":0.005640916888922983,"breakevenPct":2.782811918937123},{"delta":0.8,"premium":1.8908841158841163,"strike":10.193806193806193,"iv":0.698371028971029,"gamma":0.1268084915084915,"theta":-0.01190929070929071,"vega":0.009065134865134864,"rho":0.005744483352963613,"breakevenPct":2.570832213161899},{"delta":0.85,"premium":2.896073298429318,"strike":9.198952879581153,"iv":1.0026575916230362,"gamma":0.07337434554973826,"theta":-0.014282722513089003,"vega":0.007558638743455499,"rho":0.005442387569996015,"breakevenPct":2.658559625952488},{"delta":0.9,"premium":4.212513564292865,"strike":7.841450181177692,"iv":1.3612365019452375,"gamma":0.040489658322186886,"theta":-0.014572179014752057,"vega":0.005716000478831286,"rho":0.0048932556095606095,"breakevenPct":2.31003535512874}],"put":[{"delta":0.1,"premium":0.43217238410328485,"strike":6.571723841032848,"iv":2.146642722831099,"gamma":0.025226220198872967,"theta":-0.021552409850492532,"vega":0.00570072017561082,"rho":-0.0012451270363115774,"breakevenPct":47.88952913027242},{"delta":0.15,"premium":0.375,"strike":8.585708862571122,"iv":1.3214252780511395,"gamma":0.0593186380594047,"theta":-0.0168808696499827,"vega":0.007509690219545759,"rho":-0.0016661101754822673,"breakevenPct":30.310233898291237},{"delta":0.2,"premium":0.375,"strike":9.81563228880836,"iv":0.9296847951487808,"gamma":0.09537459654313721,"theta":-0.014540125632451297,"vega":0.009092635521338203,"rho":-0.002131769289007767,"breakevenPct":19.871052905257603},{"delta":0.25,"premium":0.22476730068798062,"strike":11.02913800080939,"iv":0.41291938486442736,"gamma":0.2355545123431809,"theta":-0.007268069607446378,"vega":0.01028158640226629,"rho":-0.0025070095911073906,"breakevenPct":8.296094823189932},{"delta":0.3,"premium":0.39676244435451236,"strike":11.231485228652367,"iv":0.47902622420072843,"gamma":0.2213497369486038,"theta":-0.00912966410360178,"vega":0.010848158640226629,"rho":-0.0030870067335369016,"breakevenPct":8.038476427219482},{"delta":0.35,"premium":0.568757588021044,"strike":11.433832456495345,"iv":0.5451330635370295,"gamma":0.2071449615540267,"theta":-0.010991258599757182,"vega":0.011414730878186969,"rho":-0.0036670038759664125,"breakevenPct":7.780858031249032},{"delta":0.4,"premium":0.7407527316875759,"strike":11.636179684338325,"iv":0.6112399028733306,"gamma":0.1929401861594496,"theta":-0.012852853095912588,"vega":0.01198130311614731,"rho":-0.004247001018395924,"breakevenPct":7.523239635278582},{"delta":0.45,"premium":0.9127478753541078,"strike":11.838526912181303,"iv":0.6773467422096318,"gamma":0.1787354107648725,"theta":-0.014714447592067989,"vega":0.01254787535410765,"rho":-0.004826998160825435,"breakevenPct":7.265621239308132},{"delta":0.5,"premium":1.0566486249268578,"strike":12.029549444119368,"iv":0.7186200409596255,"gamma":0.16911977764774722,"theta":-0.015833586892919835,"vega":0.012858162668227032,"rho":-0.005386857735900737,"breakevenPct":6.865667222389541},{"delta":0.55,"premium":1.0895626097132827,"strike":12.175833820947922,"iv":0.661788560561732,"gamma":0.1776335283791691,"theta":-0.014019660620245756,"vega":0.01215599765944997,"rho":-0.005867163950834169,"breakevenPct":5.903417039547105},{"delta":0.6,"premium":1.1224765944997075,"strike":12.322118197776478,"iv":0.6049570801638385,"gamma":0.18614727911059098,"theta":-0.012205734347571679,"vega":0.011453832650672909,"rho":-0.006347470165767599,"breakevenPct":4.9411668567046725},{"delta":0.65,"premium":1.1553905792861323,"strike":12.468402574605033,"iv":0.548125599765945,"gamma":0.19466102984201286,"theta":-0.0103918080748976,"vega":0.010751667641895845,"rho":-0.00682777638070103,"breakevenPct":3.978916673862237},{"delta":0.7,"premium":1.188304564072557,"strike":12.614686951433587,"iv":0.49129411936805156,"gamma":0.20317478057343474,"theta":-0.008577881802223523,"vega":0.010049502633118783,"rho":-0.007308082595634461,"breakevenPct":3.016666491019804},{"delta":0.75,"premium":1.2212185488589817,"strike":12.760971328262142,"iv":0.43446263897015797,"gamma":0.21168853130485665,"theta":-0.006763955529549443,"vega":0.009347337624341721,"rho":-0.007788388810567893,"breakevenPct":2.0544163081773688},{"delta":0.8,"premium":1.2541325336454066,"strike":12.907255705090696,"iv":0.3776311585722644,"gamma":0.22020228203627853,"theta":-0.004950029256875365,"vega":0.008645172615564658,"rho":-0.008268695025501325,"breakevenPct":1.0921661253349333},{"delta":0.85,"premium":2.5975891410048604,"strike":14.284440842787681,"iv":0.5857499189627228,"gamma":0.12193063209076178,"theta":-0.006397487844408431,"vega":0.007497487844408431,"rho":-0.009721679178047223,"breakevenPct":0.8351823471484576},{"delta":0.9,"premium":3.7625,"strike":15.5,"iv":0.6381,"gamma":0.0836,"theta":-0.00425,"vega":0.005350000000000001,"rho":-0.011055303833706879,"breakevenPct":0.5304792137024903}]},"raw":{"call":[{"delta":0.1,"premium":0.19374120334349493,"strike":19.035764552322885,"iv":1.1343309084398328,"gamma":0.038290350278461574,"theta":-0.011907309426193457,"vega":0.005108725266046844,"rho":0.0007414360223055366,"breakevenPct":63.2136494904546},{"delta":0.15,"premium":0.30534219346226593,"strike":18.398044608787053,"iv":1.2849972398622413,"gamma":0.05079988615822791,"theta":-0.017758618361279493,"vega":0.0072527101134438445,"rho":0.0011033668940835112,"breakevenPct":58.74812679089203},{"delta":0.2,"premium":0.375,"strike":16.600736102466893,"iv":1.2035279929370573,"gamma":0.07212578111012265,"theta":-0.01980572133866141,"vega":0.009118581473227126,"rho":0.0014943615291386277,"breakevenPct":44.08440223452182},{"delta":0.25,"premium":0.36690781618206025,"strike":14.180971176504986,"iv":0.8262506618316859,"gamma":0.14240341523823777,"theta":-0.015816759942307995,"vega":0.010359628182445684,"rho":0.001930203560193046,"breakevenPct":23.477558545273606},{"delta":0.3,"premium":0.5,"strike":13.971922905424128,"iv":0.9193173553352674,"gamma":0.11694445345871576,"theta":-0.018963432448382538,"vega":0.011316713738549667,"rho":0.0022869710231258646,"breakevenPct":22.8328685381192},{"delta":0.35,"premium":0.5,"strike":13.40948054791582,"iv":0.784714572866566,"gamma":0.16136988031019442,"theta":-0.016663537283413188,"vega":0.011796829614605096,"rho":0.0027262528595783358,"breakevenPct":18.059044865095487},{"delta":0.4,"premium":0.5,"strike":12.847038190407511,"iv":0.6501117903978644,"gamma":0.20579530716167313,"theta":-0.01436364211844384,"vega":0.012276945490660524,"rho":0.003165534696030808,"breakevenPct":13.285221192071765},{"delta":0.45,"premium":0.5,"strike":12.284595832899203,"iv":0.5155090079291629,"gamma":0.2502207340131518,"theta":-0.01206374695347449,"vega":0.012757061366715953,"rho":0.003604816532483279,"breakevenPct":8.511397519048048},{"delta":0.5,"premium":0.5632684426229508,"strike":11.898770491803278,"iv":0.4534231557377049,"gamma":0.2657252868852459,"theta":-0.010879754098360655,"vega":0.012797540983606557,"rho":0.004004268462528898,"breakevenPct":5.773641841027932},{"delta":0.55,"premium":0.6913422131147542,"strike":11.693852459016393,"iv":0.4656157786885246,"gamma":0.2516064344262295,"theta":-0.010838770491803278,"vega":0.012387704918032786,"rho":0.004362922958076809,"breakevenPct":5.1214132995904444},{"delta":0.6,"premium":0.8194159836065572,"strike":11.488934426229509,"iv":0.47780840163934424,"gamma":0.23748758196721315,"theta":-0.010797786885245901,"vega":0.011977868852459016,"rho":0.00472157745362472,"breakevenPct":4.469184758152958},{"delta":0.65,"premium":0.9474897540983607,"strike":11.284016393442624,"iv":0.4900010245901639,"gamma":0.22336872950819672,"theta":-0.010756803278688524,"vega":0.011568032786885245,"rho":0.005080231949172631,"breakevenPct":3.8169562167154685},{"delta":0.7,"premium":1.0755635245901636,"strike":11.079098360655738,"iv":0.5021936475409836,"gamma":0.20924987704918036,"theta":-0.010715819672131147,"vega":0.011158196721311475,"rho":0.005438886444720542,"breakevenPct":3.1647276752779816},{"delta":0.75,"premium":1.416358641358641,"strike":10.693306693306694,"iv":0.5797396603396603,"gamma":0.17451078921078925,"theta":-0.011160039960039959,"vega":0.010263936063936064,"rho":0.005640916888922983,"breakevenPct":2.782811918937123},{"delta":0.8,"premium":1.8908841158841163,"strike":10.193806193806193,"iv":0.698371028971029,"gamma":0.1268084915084915,"theta":-0.01190929070929071,"vega":0.009065134865134864,"rho":0.005744483352963613,"breakevenPct":2.570832213161899},{"delta":0.85,"premium":2.896073298429318,"strike":9.198952879581153,"iv":1.0026575916230362,"gamma":0.07337434554973826,"theta":-0.014282722513089003,"vega":0.007558638743455499,"rho":0.005442387569996015,"breakevenPct":2.658559625952488},{"delta":0.9,"premium":4.212513564292865,"strike":7.841450181177692,"iv":1.3612365019452375,"gamma":0.040489658322186886,"theta":-0.014572179014752057,"vega":0.005716000478831286,"rho":0.0048932556095606095,"breakevenPct":2.31003535512874}],"put":[{"delta":0.1,"premium":0.43217238410328485,"strike":6.571723841032848,"iv":2.146642722831099,"gamma":0.025226220198872967,"theta":-0.021552409850492532,"vega":0.00570072017561082,"rho":-0.0012451270363115774,"breakevenPct":47.88952913027242},{"delta":0.15,"premium":0.375,"strike":8.585708862571122,"iv":1.3214252780511395,"gamma":0.0593186380594047,"theta":-0.0168808696499827,"vega":0.007509690219545759,"rho":-0.0016661101754822673,"breakevenPct":30.310233898291237},{"delta":0.2,"premium":0.375,"strike":9.81563228880836,"iv":0.9296847951487808,"gamma":0.09537459654313721,"theta":-0.014540125632451297,"vega":0.009092635521338203,"rho":-0.002131769289007767,"breakevenPct":19.871052905257603},{"delta":0.25,"premium":0.22476730068798062,"strike":11.02913800080939,"iv":0.41291938486442736,"gamma":0.2355545123431809,"theta":-0.007268069607446378,"vega":0.01028158640226629,"rho":-0.0025070095911073906,"breakevenPct":8.296094823189932},{"delta":0.3,"premium":0.39676244435451236,"strike":11.231485228652367,"iv":0.47902622420072843,"gamma":0.2213497369486038,"theta":-0.00912966410360178,"vega":0.010848158640226629,"rho":-0.0030870067335369016,"breakevenPct":8.038476427219482},{"delta":0.35,"premium":0.568757588021044,"strike":11.433832456495345,"iv":0.5451330635370295,"gamma":0.2071449615540267,"theta":-0.010991258599757182,"vega":0.011414730878186969,"rho":-0.0036670038759664125,"breakevenPct":7.780858031249032},{"delta":0.4,"premium":0.7407527316875759,"strike":11.636179684338325,"iv":0.6112399028733306,"gamma":0.1929401861594496,"theta":-0.012852853095912588,"vega":0.01198130311614731,"rho":-0.004247001018395924,"breakevenPct":7.523239635278582},{"delta":0.45,"premium":0.9127478753541078,"strike":11.838526912181303,"iv":0.6773467422096318,"gamma":0.1787354107648725,"theta":-0.014714447592067989,"vega":0.01254787535410765,"rho":-0.004826998160825435,"breakevenPct":7.265621239308132},{"delta":0.5,"premium":1.0566486249268578,"strike":12.029549444119368,"iv":0.7186200409596255,"gamma":0.16911977764774722,"theta":-0.015833586892919835,"vega":0.012858162668227032,"rho":-0.005386857735900737,"breakevenPct":6.865667222389541},{"delta":0.55,"premium":1.0895626097132827,"strike":12.175833820947922,"iv":0.661788560561732,"gamma":0.1776335283791691,"theta":-0.014019660620245756,"vega":0.01215599765944997,"rho":-0.005867163950834169,"breakevenPct":5.903417039547105},{"delta":0.6,"premium":1.1224765944997075,"strike":12.322118197776478,"iv":0.6049570801638385,"gamma":0.18614727911059098,"theta":-0.012205734347571679,"vega":0.011453832650672909,"rho":-0.006347470165767599,"breakevenPct":4.9411668567046725},{"delta":0.65,"premium":1.1553905792861323,"strike":12.468402574605033,"iv":0.548125599765945,"gamma":0.19466102984201286,"theta":-0.0103918080748976,"vega":0.010751667641895845,"rho":-0.00682777638070103,"breakevenPct":3.978916673862237},{"delta":0.7,"premium":1.188304564072557,"strike":12.614686951433587,"iv":0.49129411936805156,"gamma":0.20317478057343474,"theta":-0.008577881802223523,"vega":0.010049502633118783,"rho":-0.007308082595634461,"breakevenPct":3.016666491019804},{"delta":0.75,"premium":1.2212185488589817,"strike":12.760971328262142,"iv":0.43446263897015797,"gamma":0.21168853130485665,"theta":-0.006763955529549443,"vega":0.009347337624341721,"rho":-0.007788388810567893,"breakevenPct":2.0544163081773688},{"delta":0.8,"premium":1.2541325336454066,"strike":12.907255705090696,"iv":0.3776311585722644,"gamma":0.22020228203627853,"theta":-0.004950029256875365,"vega":0.008645172615564658,"rho":-0.008268695025501325,"breakevenPct":1.0921661253349333},{"delta":0.85,"premium":2.5975891410048604,"strike":14.284440842787681,"iv":0.5857499189627228,"gamma":0.12193063209076178,"theta":-0.006397487844408431,"vega":0.007497487844408431,"rho":-0.009721679178047223,"breakevenPct":0.8351823471484576},{"delta":0.9,"premium":3.7625,"strike":15.5,"iv":0.6381,"gamma":0.0836,"theta":-0.00425,"vega":0.005350000000000001,"rho":-0.011055303833706879,"breakevenPct":0.5304792137024903}]}},"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"}}