{"symbol":"CMPS","url":"https://intraalpha.com/companies/CMPS","capturedAt":"2026-10-22T04:40:09.180Z","state":"ready","quote":{"symbol":"CMPS","last_price":11.8,"prev_close":11.9,"regular_close":11.84,"change":-0.1,"change_pct":-0.8403,"regular_change":-0.06,"regular_change_pct":-0.5042,"extended_change":-0.04,"extended_change_pct":-0.3378,"bid":11.51,"ask":12.02,"bid_size":700,"ask_size":100,"volume":1827025,"vwap":11.87857,"open":12,"high":12.12,"low":11.77,"close":11.84,"trade_count":12827,"last_trade_at":"2026-10-21T20:57:53.900171852Z","last_quote_at":"2026-10-21T22:48:04.178092219Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:07.259594851-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CMPS","fetched_at":"2026-10-22T04:40:08.742386+00:00","name":"Compass Pathways Plc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"COMPASS Pathways plc is a mental health care company in the United Kingdom and the United States. The company is headquartered in Cheshire, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1649259000,"ebitda":-185563008,"pe_ratio":null,"peg_ratio":null,"book_value":0.623,"dividend_per_share":null,"dividend_yield":null,"eps":-3.76,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.291,"return_on_equity_ttm":-3.191,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":23.75,"analyst_number":3,"beta":2.564,"fifty_two_week_high":15.87,"fifty_two_week_low":4.88,"fifty_day_ma":13.23,"two_hundred_day_ma":10.22,"shares_outstanding":138477000,"forward_pe":null,"price_to_sales":null,"price_to_book":22.52,"ev_to_revenue":null,"ev_to_ebitda":-3.512},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:40:08.742386+00:00"},"optionObservedAt":"2026-10-21T19:50:02.206Z","bars":[{"c":11.16,"h":11.21,"l":11.0821,"n":10,"o":11.0821,"t":"2026-10-15T08:00:00Z","v":1608,"vw":11.161504},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-15T09:10:00Z","v":193,"vw":11.15},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T10:05:00Z","v":100,"vw":11.3},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-15T11:00:00Z","v":462,"vw":11.21},{"c":11.24,"h":11.24,"l":11.24,"n":27,"o":11.24,"t":"2026-10-15T11:05:00Z","v":632,"vw":11.24},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-15T11:10:00Z","v":500,"vw":11.24},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-15T11:15:00Z","v":250,"vw":11.24},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-15T11:25:00Z","v":377,"vw":11.29},{"c":11.24,"h":11.24,"l":11.24,"n":8,"o":11.24,"t":"2026-10-15T11:40:00Z","v":250,"vw":11.24},{"c":11.3,"h":11.3,"l":11.3,"n":11,"o":11.3,"t":"2026-10-15T12:15:00Z","v":1000,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T12:20:00Z","v":1000,"vw":11.3},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-15T12:35:00Z","v":371,"vw":11.5},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-15T12:40:00Z","v":200,"vw":11.41},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-15T12:45:00Z","v":1000,"vw":11.2},{"c":11.26,"h":11.26,"l":11.21,"n":4,"o":11.21,"t":"2026-10-15T13:00:00Z","v":888,"vw":11.227064},{"c":11.35,"h":11.4427,"l":11.22,"n":609,"o":11.23,"t":"2026-10-15T13:30:00Z","v":94688,"vw":11.294027},{"c":11.27,"h":11.37,"l":11.24,"n":317,"o":11.36,"t":"2026-10-15T13:35:00Z","v":30327,"vw":11.296033},{"c":11.39,"h":11.4,"l":11.23,"n":347,"o":11.25,"t":"2026-10-15T13:40:00Z","v":25405,"vw":11.268986},{"c":11.33,"h":11.41,"l":11.32,"n":260,"o":11.38,"t":"2026-10-15T13:45:00Z","v":28268,"vw":11.387905},{"c":11.24,"h":11.38,"l":11.24,"n":222,"o":11.34,"t":"2026-10-15T13:50:00Z","v":30899,"vw":11.308814},{"c":11.205,"h":11.25,"l":11.2,"n":370,"o":11.24,"t":"2026-10-15T13:55:00Z","v":55254,"vw":11.202305},{"c":11.325,"h":11.325,"l":11.18,"n":481,"o":11.22,"t":"2026-10-15T14:00:00Z","v":79904,"vw":11.248508},{"c":11.295,"h":11.35,"l":11.29,"n":180,"o":11.315,"t":"2026-10-15T14:05:00Z","v":16929,"vw":11.307422},{"c":11.27,"h":11.31,"l":11.25,"n":201,"o":11.295,"t":"2026-10-15T14:10:00Z","v":14924,"vw":11.286507},{"c":11.3099,"h":11.3099,"l":11.2501,"n":198,"o":11.2762,"t":"2026-10-15T14:15:00Z","v":16950,"vw":11.287445},{"c":11.23,"h":11.305,"l":11.22,"n":186,"o":11.29,"t":"2026-10-15T14:20:00Z","v":13656,"vw":11.264555},{"c":11.19,"h":11.23,"l":11.16,"n":253,"o":11.23,"t":"2026-10-15T14:25:00Z","v":37036,"vw":11.196311},{"c":11.17,"h":11.195,"l":11.15,"n":180,"o":11.19,"t":"2026-10-15T14:30:00Z","v":13300,"vw":11.174268},{"c":11.24,"h":11.25,"l":11.175,"n":166,"o":11.175,"t":"2026-10-15T14:35:00Z","v":15647,"vw":11.201876},{"c":11.18,"h":11.23,"l":11.18,"n":267,"o":11.23,"t":"2026-10-15T14:40:00Z","v":12390,"vw":11.202274},{"c":11.21,"h":11.21,"l":11.17,"n":219,"o":11.18,"t":"2026-10-15T14:45:00Z","v":19038,"vw":11.194266},{"c":11.2,"h":11.21,"l":11.15,"n":207,"o":11.195,"t":"2026-10-15T14:50:00Z","v":17876,"vw":11.186405},{"c":11.21,"h":11.23,"l":11.2,"n":207,"o":11.21,"t":"2026-10-15T14:55:00Z","v":12674,"vw":11.216197},{"c":11.26,"h":11.285,"l":11.22,"n":259,"o":11.22,"t":"2026-10-15T15:00:00Z","v":17937,"vw":11.247507},{"c":11.33,"h":11.33,"l":11.255,"n":234,"o":11.26,"t":"2026-10-15T15:05:00Z","v":30106,"vw":11.295461},{"c":11.33,"h":11.33,"l":11.315,"n":145,"o":11.33,"t":"2026-10-15T15:10:00Z","v":7620,"vw":11.328057},{"c":11.33,"h":11.37,"l":11.33,"n":187,"o":11.35,"t":"2026-10-15T15:15:00Z","v":8837,"vw":11.354884},{"c":11.285,"h":11.335,"l":11.28,"n":231,"o":11.32,"t":"2026-10-15T15:20:00Z","v":22738,"vw":11.307995},{"c":11.29,"h":11.29,"l":11.27,"n":165,"o":11.28,"t":"2026-10-15T15:25:00Z","v":9597,"vw":11.282752},{"c":11.26,"h":11.3,"l":11.25,"n":175,"o":11.3,"t":"2026-10-15T15:30:00Z","v":12197,"vw":11.281328},{"c":11.24,"h":11.2699,"l":11.22,"n":141,"o":11.26,"t":"2026-10-15T15:35:00Z","v":12983,"vw":11.246321},{"c":11.21,"h":11.26,"l":11.21,"n":167,"o":11.25,"t":"2026-10-15T15:40:00Z","v":9499,"vw":11.239718},{"c":11.22,"h":11.22,"l":11.205,"n":117,"o":11.2151,"t":"2026-10-15T15:45:00Z","v":9480,"vw":11.213757},{"c":11.225,"h":11.225,"l":11.2,"n":110,"o":11.22,"t":"2026-10-15T15:50:00Z","v":8855,"vw":11.21955},{"c":11.22,"h":11.22,"l":11.2,"n":276,"o":11.22,"t":"2026-10-15T15:55:00Z","v":28920,"vw":11.209672},{"c":11.27,"h":11.28,"l":11.205,"n":353,"o":11.215,"t":"2026-10-15T16:00:00Z","v":31673,"vw":11.247186},{"c":11.31,"h":11.33,"l":11.27,"n":235,"o":11.27,"t":"2026-10-15T16:05:00Z","v":22334,"vw":11.29675},{"c":11.25,"h":11.3101,"l":11.25,"n":193,"o":11.31,"t":"2026-10-15T16:10:00Z","v":23416,"vw":11.283452},{"c":11.22,"h":11.265,"l":11.21,"n":211,"o":11.25,"t":"2026-10-15T16:15:00Z","v":17664,"vw":11.232472},{"c":11.24,"h":11.255,"l":11.22,"n":129,"o":11.22,"t":"2026-10-15T16:20:00Z","v":6463,"vw":11.236091},{"c":11.23,"h":11.24,"l":11.23,"n":74,"o":11.24,"t":"2026-10-15T16:25:00Z","v":3481,"vw":11.232244},{"c":11.225,"h":11.245,"l":11.225,"n":106,"o":11.24,"t":"2026-10-15T16:30:00Z","v":4717,"vw":11.237225},{"c":11.235,"h":11.245,"l":11.22,"n":94,"o":11.23,"t":"2026-10-15T16:35:00Z","v":4858,"vw":11.232727},{"c":11.255,"h":11.26,"l":11.23,"n":161,"o":11.23,"t":"2026-10-15T16:40:00Z","v":8603,"vw":11.247974},{"c":11.2765,"h":11.2765,"l":11.26,"n":122,"o":11.26,"t":"2026-10-15T16:45:00Z","v":9390,"vw":11.269317},{"c":11.28,"h":11.285,"l":11.27,"n":174,"o":11.27,"t":"2026-10-15T16:50:00Z","v":10139,"vw":11.278584},{"c":11.3,"h":11.3,"l":11.27,"n":149,"o":11.2743,"t":"2026-10-15T16:55:00Z","v":11323,"vw":11.282306},{"c":11.285,"h":11.305,"l":11.275,"n":102,"o":11.3,"t":"2026-10-15T17:00:00Z","v":5647,"vw":11.28484},{"c":11.285,"h":11.3,"l":11.28,"n":145,"o":11.285,"t":"2026-10-15T17:05:00Z","v":21469,"vw":11.290648},{"c":11.2699,"h":11.285,"l":11.26,"n":204,"o":11.285,"t":"2026-10-15T17:10:00Z","v":12962,"vw":11.273595},{"c":11.28,"h":11.29,"l":11.265,"n":191,"o":11.265,"t":"2026-10-15T17:15:00Z","v":12795,"vw":11.277326},{"c":11.265,"h":11.285,"l":11.265,"n":118,"o":11.28,"t":"2026-10-15T17:20:00Z","v":5722,"vw":11.277274},{"c":11.265,"h":11.265,"l":11.26,"n":77,"o":11.265,"t":"2026-10-15T17:25:00Z","v":3799,"vw":11.261642},{"c":11.285,"h":11.3,"l":11.264,"n":189,"o":11.2699,"t":"2026-10-15T17:30:00Z","v":15270,"vw":11.2769},{"c":11.31,"h":11.315,"l":11.2899,"n":141,"o":11.2899,"t":"2026-10-15T17:35:00Z","v":8535,"vw":11.301269},{"c":11.315,"h":11.32,"l":11.31,"n":169,"o":11.31,"t":"2026-10-15T17:40:00Z","v":7943,"vw":11.314689},{"c":11.305,"h":11.305,"l":11.295,"n":159,"o":11.3,"t":"2026-10-15T17:45:00Z","v":6224,"vw":11.298793},{"c":11.305,"h":11.315,"l":11.3,"n":164,"o":11.3,"t":"2026-10-15T17:50:00Z","v":7550,"vw":11.308238},{"c":11.27,"h":11.31,"l":11.27,"n":148,"o":11.305,"t":"2026-10-15T17:55:00Z","v":9091,"vw":11.294616},{"c":11.25,"h":11.275,"l":11.25,"n":118,"o":11.275,"t":"2026-10-15T18:00:00Z","v":7172,"vw":11.25993},{"c":11.23,"h":11.27,"l":11.23,"n":125,"o":11.26,"t":"2026-10-15T18:05:00Z","v":7234,"vw":11.255655},{"c":11.23,"h":11.245,"l":11.225,"n":199,"o":11.23,"t":"2026-10-15T18:10:00Z","v":13382,"vw":11.235026},{"c":11.25,"h":11.255,"l":11.23,"n":103,"o":11.23,"t":"2026-10-15T18:15:00Z","v":5355,"vw":11.246895},{"c":11.205,"h":11.24,"l":11.205,"n":148,"o":11.24,"t":"2026-10-15T18:20:00Z","v":8334,"vw":11.223937},{"c":11.21,"h":11.22,"l":11.2,"n":117,"o":11.205,"t":"2026-10-15T18:25:00Z","v":8126,"vw":11.208674},{"c":11.21,"h":11.22,"l":11.205,"n":179,"o":11.22,"t":"2026-10-15T18:30:00Z","v":14989,"vw":11.210659},{"c":11.21,"h":11.22,"l":11.2,"n":202,"o":11.205,"t":"2026-10-15T18:35:00Z","v":18010,"vw":11.207805},{"c":11.31,"h":11.325,"l":11.2,"n":429,"o":11.205,"t":"2026-10-15T18:40:00Z","v":40790,"vw":11.268134},{"c":11.34,"h":11.345,"l":11.3,"n":155,"o":11.3029,"t":"2026-10-15T18:45:00Z","v":22069,"vw":11.323274},{"c":11.3401,"h":11.3614,"l":11.33,"n":384,"o":11.33,"t":"2026-10-15T18:50:00Z","v":34417,"vw":11.356266},{"c":11.335,"h":11.3486,"l":11.3301,"n":150,"o":11.345,"t":"2026-10-15T18:55:00Z","v":11211,"vw":11.335811},{"c":11.395,"h":11.4,"l":11.335,"n":365,"o":11.335,"t":"2026-10-15T19:00:00Z","v":81963,"vw":11.391431},{"c":11.405,"h":11.415,"l":11.3975,"n":156,"o":11.3975,"t":"2026-10-15T19:05:00Z","v":16867,"vw":11.403314},{"c":11.46,"h":11.46,"l":11.4,"n":307,"o":11.405,"t":"2026-10-15T19:10:00Z","v":32937,"vw":11.434834},{"c":11.475,"h":11.48,"l":11.45,"n":185,"o":11.46,"t":"2026-10-15T19:15:00Z","v":17361,"vw":11.47324},{"c":11.5,"h":11.51,"l":11.47,"n":374,"o":11.475,"t":"2026-10-15T19:20:00Z","v":75338,"vw":11.488128},{"c":11.53,"h":11.535,"l":11.5,"n":353,"o":11.51,"t":"2026-10-15T19:25:00Z","v":43086,"vw":11.518035},{"c":11.575,"h":11.595,"l":11.53,"n":422,"o":11.535,"t":"2026-10-15T19:30:00Z","v":56626,"vw":11.563569},{"c":11.67,"h":11.67,"l":11.58,"n":386,"o":11.58,"t":"2026-10-15T19:35:00Z","v":77119,"vw":11.607715},{"c":11.65,"h":11.695,"l":11.64,"n":713,"o":11.67,"t":"2026-10-15T19:40:00Z","v":100326,"vw":11.677306},{"c":11.615,"h":11.655,"l":11.615,"n":522,"o":11.655,"t":"2026-10-15T19:45:00Z","v":55900,"vw":11.637817},{"c":11.61,"h":11.645,"l":11.61,"n":1121,"o":11.62,"t":"2026-10-15T19:50:00Z","v":111226,"vw":11.626405},{"c":11.61,"h":11.62,"l":11.59,"n":2106,"o":11.61,"t":"2026-10-15T19:55:00Z","v":252116,"vw":11.606559},{"c":11.52,"h":11.62,"l":11.46,"n":71,"o":11.62,"t":"2026-10-15T20:00:00Z","v":558192,"vw":11.618862},{"c":11.56,"h":11.6075,"l":11.56,"n":6,"o":11.6075,"t":"2026-10-15T20:05:00Z","v":1107,"vw":11.601646},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T20:35:00Z","v":100,"vw":11.7},{"c":11.6749,"h":11.7,"l":11.6749,"n":4,"o":11.7,"t":"2026-10-15T20:45:00Z","v":2100,"vw":11.676096},{"c":11.6948,"h":11.6948,"l":11.6948,"n":1,"o":11.6948,"t":"2026-10-15T21:10:00Z","v":100,"vw":11.6948},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-15T21:15:00Z","v":501,"vw":11.67},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-15T21:20:00Z","v":700,"vw":11.65},{"c":11.6799,"h":11.6799,"l":11.6799,"n":1,"o":11.6799,"t":"2026-10-15T21:25:00Z","v":100,"vw":11.6799},{"c":11.6984,"h":11.6984,"l":11.6984,"n":2,"o":11.6984,"t":"2026-10-15T21:45:00Z","v":548,"vw":11.6984},{"c":11.6953,"h":11.6953,"l":11.6953,"n":1,"o":11.6953,"t":"2026-10-15T22:00:00Z","v":100,"vw":11.6953},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-15T22:20:00Z","v":501,"vw":11.6},{"c":11.63,"h":11.64,"l":11.63,"n":7,"o":11.64,"t":"2026-10-15T23:05:00Z","v":1000,"vw":11.636818},{"c":11.64,"h":11.64,"l":11.64,"n":3,"o":11.64,"t":"2026-10-15T23:45:00Z","v":495,"vw":11.64},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-16T08:05:00Z","v":200,"vw":11.7},{"c":11.8866,"h":11.8866,"l":11.8866,"n":1,"o":11.8866,"t":"2026-10-16T11:40:00Z","v":250,"vw":11.8866},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-16T11:50:00Z","v":2204,"vw":12},{"c":11.95,"h":11.95,"l":11.775,"n":13,"o":11.775,"t":"2026-10-16T11:55:00Z","v":1545,"vw":11.90472},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-16T13:00:00Z","v":712,"vw":11.61},{"c":11.6542,"h":11.6542,"l":11.6542,"n":1,"o":11.6542,"t":"2026-10-16T13:05:00Z","v":348,"vw":11.6542},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-16T13:15:00Z","v":1000,"vw":11.88},{"c":11.55,"h":11.6,"l":11.55,"n":11,"o":11.57,"t":"2026-10-16T13:25:00Z","v":1241,"vw":11.565652},{"c":11.43,"h":11.6,"l":11.43,"n":256,"o":11.51,"t":"2026-10-16T13:30:00Z","v":58633,"vw":11.502988},{"c":11.43,"h":11.48,"l":11.4,"n":223,"o":11.46,"t":"2026-10-16T13:35:00Z","v":17793,"vw":11.436095},{"c":11.3775,"h":11.43,"l":11.34,"n":523,"o":11.43,"t":"2026-10-16T13:40:00Z","v":137445,"vw":11.39933},{"c":11.3019,"h":11.375,"l":11.29,"n":325,"o":11.375,"t":"2026-10-16T13:45:00Z","v":53089,"vw":11.304389},{"c":11.292,"h":11.3386,"l":11.23,"n":435,"o":11.295,"t":"2026-10-16T13:50:00Z","v":40775,"vw":11.287631},{"c":11.3,"h":11.3253,"l":11.23,"n":588,"o":11.3,"t":"2026-10-16T13:55:00Z","v":53929,"vw":11.274425},{"c":11.37,"h":11.4,"l":11.27,"n":1351,"o":11.32,"t":"2026-10-16T14:00:00Z","v":127328,"vw":11.306643},{"c":11.35,"h":11.4,"l":11.31,"n":301,"o":11.36,"t":"2026-10-16T14:05:00Z","v":19506,"vw":11.364486},{"c":11.375,"h":11.4,"l":11.31,"n":230,"o":11.35,"t":"2026-10-16T14:10:00Z","v":14282,"vw":11.359706},{"c":11.33,"h":11.39,"l":11.33,"n":304,"o":11.38,"t":"2026-10-16T14:15:00Z","v":19539,"vw":11.350826},{"c":11.34,"h":11.36,"l":11.31,"n":140,"o":11.32,"t":"2026-10-16T14:20:00Z","v":6394,"vw":11.343189},{"c":11.31,"h":11.36,"l":11.31,"n":150,"o":11.345,"t":"2026-10-16T14:25:00Z","v":9446,"vw":11.340084},{"c":11.28,"h":11.31,"l":11.25,"n":220,"o":11.31,"t":"2026-10-16T14:30:00Z","v":26887,"vw":11.292564},{"c":11.265,"h":11.295,"l":11.26,"n":161,"o":11.28,"t":"2026-10-16T14:35:00Z","v":10091,"vw":11.282617},{"c":11.275,"h":11.29,"l":11.225,"n":283,"o":11.27,"t":"2026-10-16T14:40:00Z","v":16289,"vw":11.253761},{"c":11.27,"h":11.285,"l":11.26,"n":124,"o":11.27,"t":"2026-10-16T14:45:00Z","v":6625,"vw":11.273448},{"c":11.24,"h":11.285,"l":11.22,"n":153,"o":11.27,"t":"2026-10-16T14:50:00Z","v":16924,"vw":11.254559},{"c":11.265,"h":11.27,"l":11.2321,"n":126,"o":11.2479,"t":"2026-10-16T14:55:00Z","v":5565,"vw":11.254774},{"c":11.26,"h":11.2686,"l":11.25,"n":207,"o":11.265,"t":"2026-10-16T15:00:00Z","v":15112,"vw":11.258709},{"c":11.22,"h":11.25,"l":11.2051,"n":333,"o":11.25,"t":"2026-10-16T15:05:00Z","v":22196,"vw":11.230505},{"c":11.222,"h":11.2471,"l":11.21,"n":179,"o":11.22,"t":"2026-10-16T15:10:00Z","v":11673,"vw":11.229523},{"c":11.14,"h":11.225,"l":11.13,"n":527,"o":11.22,"t":"2026-10-16T15:15:00Z","v":82394,"vw":11.192855},{"c":11.1186,"h":11.1479,"l":11.11,"n":213,"o":11.14,"t":"2026-10-16T15:20:00Z","v":23398,"vw":11.12273},{"c":11.14,"h":11.14,"l":11.0701,"n":253,"o":11.115,"t":"2026-10-16T15:25:00Z","v":39447,"vw":11.105683},{"c":11.19,"h":11.21,"l":11.15,"n":175,"o":11.15,"t":"2026-10-16T15:30:00Z","v":27334,"vw":11.192985},{"c":11.16,"h":11.21,"l":11.15,"n":148,"o":11.19,"t":"2026-10-16T15:35:00Z","v":13017,"vw":11.185134},{"c":11.15,"h":11.16,"l":11.14,"n":225,"o":11.14,"t":"2026-10-16T15:40:00Z","v":9784,"vw":11.145842},{"c":11.17,"h":11.1896,"l":11.14,"n":156,"o":11.14,"t":"2026-10-16T15:45:00Z","v":11218,"vw":11.171354},{"c":11.14,"h":11.1787,"l":11.14,"n":206,"o":11.16,"t":"2026-10-16T15:50:00Z","v":11721,"vw":11.159286},{"c":11.148,"h":11.155,"l":11.13,"n":115,"o":11.13,"t":"2026-10-16T15:55:00Z","v":9682,"vw":11.145632},{"c":11.105,"h":11.14,"l":11.1,"n":250,"o":11.14,"t":"2026-10-16T16:00:00Z","v":28623,"vw":11.112258},{"c":11.075,"h":11.1099,"l":11.0745,"n":197,"o":11.1099,"t":"2026-10-16T16:05:00Z","v":20315,"vw":11.091854},{"c":11.0799,"h":11.09,"l":11.05,"n":175,"o":11.075,"t":"2026-10-16T16:10:00Z","v":12920,"vw":11.071685},{"c":11.04,"h":11.07,"l":11.03,"n":261,"o":11.07,"t":"2026-10-16T16:15:00Z","v":21149,"vw":11.04725},{"c":11.04,"h":11.0475,"l":11.03,"n":190,"o":11.045,"t":"2026-10-16T16:20:00Z","v":15073,"vw":11.037822},{"c":11,"h":11.04,"l":10.99,"n":335,"o":11.035,"t":"2026-10-16T16:25:00Z","v":85056,"vw":11.00359},{"c":11.025,"h":11.045,"l":11.005,"n":190,"o":11.0086,"t":"2026-10-16T16:30:00Z","v":15361,"vw":11.022976},{"c":10.995,"h":11.025,"l":10.99,"n":199,"o":11.025,"t":"2026-10-16T16:35:00Z","v":22539,"vw":11.005308},{"c":10.9134,"h":11,"l":10.9134,"n":436,"o":11,"t":"2026-10-16T16:40:00Z","v":72946,"vw":10.943606},{"c":10.945,"h":10.95,"l":10.915,"n":226,"o":10.915,"t":"2026-10-16T16:45:00Z","v":21118,"vw":10.929503},{"c":10.945,"h":10.97,"l":10.92,"n":218,"o":10.9402,"t":"2026-10-16T16:50:00Z","v":27842,"vw":10.935736},{"c":10.965,"h":10.98,"l":10.945,"n":113,"o":10.945,"t":"2026-10-16T16:55:00Z","v":12062,"vw":10.958589},{"c":10.945,"h":10.98,"l":10.945,"n":143,"o":10.97,"t":"2026-10-16T17:00:00Z","v":7788,"vw":10.959392},{"c":10.93,"h":10.945,"l":10.9201,"n":185,"o":10.941,"t":"2026-10-16T17:05:00Z","v":21810,"vw":10.930456},{"c":10.905,"h":10.925,"l":10.9001,"n":141,"o":10.925,"t":"2026-10-16T17:10:00Z","v":18318,"vw":10.910912},{"c":10.885,"h":10.905,"l":10.875,"n":250,"o":10.905,"t":"2026-10-16T17:15:00Z","v":42412,"vw":10.895774},{"c":10.91,"h":10.92,"l":10.885,"n":184,"o":10.885,"t":"2026-10-16T17:20:00Z","v":15394,"vw":10.902654},{"c":10.93,"h":10.94,"l":10.905,"n":178,"o":10.905,"t":"2026-10-16T17:25:00Z","v":10057,"vw":10.92583},{"c":10.9701,"h":10.975,"l":10.92,"n":150,"o":10.92,"t":"2026-10-16T17:30:00Z","v":12159,"vw":10.951264},{"c":10.92,"h":10.99,"l":10.92,"n":205,"o":10.98,"t":"2026-10-16T17:35:00Z","v":20305,"vw":10.957588},{"c":10.935,"h":10.96,"l":10.92,"n":221,"o":10.926,"t":"2026-10-16T17:40:00Z","v":22914,"vw":10.947527},{"c":10.93,"h":10.95,"l":10.92,"n":99,"o":10.93,"t":"2026-10-16T17:45:00Z","v":4813,"vw":10.933397},{"c":10.905,"h":10.92,"l":10.89,"n":146,"o":10.92,"t":"2026-10-16T17:50:00Z","v":8763,"vw":10.901113},{"c":10.91,"h":10.92,"l":10.88,"n":374,"o":10.9,"t":"2026-10-16T17:55:00Z","v":32457,"vw":10.895716},{"c":10.83,"h":10.89,"l":10.82,"n":278,"o":10.89,"t":"2026-10-16T18:00:00Z","v":41895,"vw":10.850727},{"c":10.82,"h":10.83,"l":10.77,"n":385,"o":10.8142,"t":"2026-10-16T18:05:00Z","v":83095,"vw":10.799551},{"c":10.7999,"h":10.8001,"l":10.78,"n":207,"o":10.8,"t":"2026-10-16T18:10:00Z","v":17886,"vw":10.790608},{"c":10.8,"h":10.81,"l":10.78,"n":429,"o":10.8,"t":"2026-10-16T18:15:00Z","v":30159,"vw":10.791974},{"c":10.78,"h":10.8,"l":10.765,"n":238,"o":10.8,"t":"2026-10-16T18:20:00Z","v":19847,"vw":10.785274},{"c":10.8,"h":10.8,"l":10.7601,"n":268,"o":10.7798,"t":"2026-10-16T18:25:00Z","v":40614,"vw":10.773445},{"c":10.81,"h":10.82,"l":10.75,"n":351,"o":10.79,"t":"2026-10-16T18:30:00Z","v":38526,"vw":10.783296},{"c":10.815,"h":10.82,"l":10.805,"n":162,"o":10.81,"t":"2026-10-16T18:35:00Z","v":9424,"vw":10.81023},{"c":10.82,"h":10.825,"l":10.805,"n":173,"o":10.81,"t":"2026-10-16T18:40:00Z","v":15464,"vw":10.814892},{"c":10.78,"h":10.83,"l":10.775,"n":290,"o":10.82,"t":"2026-10-16T18:45:00Z","v":27054,"vw":10.79557},{"c":10.775,"h":10.79,"l":10.76,"n":314,"o":10.79,"t":"2026-10-16T18:50:00Z","v":29218,"vw":10.775609},{"c":10.765,"h":10.78,"l":10.75,"n":232,"o":10.775,"t":"2026-10-16T18:55:00Z","v":29242,"vw":10.761803},{"c":10.76,"h":10.79,"l":10.755,"n":388,"o":10.765,"t":"2026-10-16T19:00:00Z","v":33713,"vw":10.773084},{"c":10.7701,"h":10.79,"l":10.76,"n":253,"o":10.76,"t":"2026-10-16T19:05:00Z","v":38628,"vw":10.771818},{"c":10.835,"h":10.835,"l":10.77,"n":380,"o":10.77,"t":"2026-10-16T19:10:00Z","v":27423,"vw":10.807446},{"c":10.805,"h":10.84,"l":10.8,"n":198,"o":10.835,"t":"2026-10-16T19:15:00Z","v":15922,"vw":10.82508},{"c":10.83,"h":10.83,"l":10.785,"n":453,"o":10.8051,"t":"2026-10-16T19:20:00Z","v":54910,"vw":10.804087},{"c":10.79,"h":10.835,"l":10.785,"n":339,"o":10.8201,"t":"2026-10-16T19:25:00Z","v":48764,"vw":10.806504},{"c":10.772,"h":10.795,"l":10.75,"n":485,"o":10.795,"t":"2026-10-16T19:30:00Z","v":66342,"vw":10.756904},{"c":10.77,"h":10.7799,"l":10.74,"n":494,"o":10.775,"t":"2026-10-16T19:35:00Z","v":53743,"vw":10.763011},{"c":10.745,"h":10.78,"l":10.72,"n":641,"o":10.77,"t":"2026-10-16T19:40:00Z","v":98324,"vw":10.755548},{"c":10.75,"h":10.76,"l":10.725,"n":546,"o":10.745,"t":"2026-10-16T19:45:00Z","v":51061,"vw":10.744029},{"c":10.76,"h":10.77,"l":10.725,"n":810,"o":10.76,"t":"2026-10-16T19:50:00Z","v":82061,"vw":10.748306},{"c":10.745,"h":10.785,"l":10.73,"n":2104,"o":10.77,"t":"2026-10-16T19:55:00Z","v":236146,"vw":10.752614},{"c":10.75,"h":10.75,"l":10.75,"n":32,"o":10.75,"t":"2026-10-16T20:00:00Z","v":182928,"vw":10.75},{"c":10.69,"h":10.75,"l":10.69,"n":7,"o":10.75,"t":"2026-10-16T20:10:00Z","v":7435,"vw":10.715106},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-16T20:20:00Z","v":451,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-16T20:25:00Z","v":300,"vw":10.7},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T20:30:00Z","v":500,"vw":10.78},{"c":10.72,"h":10.76,"l":10.72,"n":14,"o":10.75,"t":"2026-10-16T20:40:00Z","v":2852,"vw":10.73313},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-16T21:00:00Z","v":572,"vw":10.7},{"c":10.7732,"h":10.7732,"l":10.7732,"n":3,"o":10.7732,"t":"2026-10-16T21:10:00Z","v":1002,"vw":10.7732},{"c":10.76,"h":10.76,"l":10.76,"n":8,"o":10.76,"t":"2026-10-16T21:15:00Z","v":1001,"vw":10.76},{"c":10.8768,"h":10.8768,"l":10.8768,"n":2,"o":10.8768,"t":"2026-10-16T21:20:00Z","v":101,"vw":10.8768},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-16T21:30:00Z","v":215,"vw":10.75},{"c":10.7698,"h":10.7698,"l":10.7698,"n":4,"o":10.7698,"t":"2026-10-19T08:00:00Z","v":183,"vw":10.7698},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-19T08:35:00Z","v":140,"vw":10.8},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-19T09:55:00Z","v":100,"vw":10.78},{"c":10.8577,"h":10.8577,"l":10.8577,"n":3,"o":10.8577,"t":"2026-10-19T11:00:00Z","v":181,"vw":10.8577},{"c":10.8931,"h":10.8931,"l":10.8931,"n":1,"o":10.8931,"t":"2026-10-19T11:40:00Z","v":100,"vw":10.8931},{"c":10.8,"h":10.82,"l":10.8,"n":5,"o":10.82,"t":"2026-10-19T11:45:00Z","v":939,"vw":10.80625},{"c":10.8922,"h":10.9,"l":10.8922,"n":2,"o":10.9,"t":"2026-10-19T12:00:00Z","v":500,"vw":10.8961},{"c":10.8016,"h":10.83,"l":10.8,"n":37,"o":10.8,"t":"2026-10-19T12:15:00Z","v":2155,"vw":10.809334},{"c":10.8,"h":10.81,"l":10.8,"n":17,"o":10.81,"t":"2026-10-19T12:20:00Z","v":2205,"vw":10.804852},{"c":10.78,"h":10.81,"l":10.78,"n":26,"o":10.8,"t":"2026-10-19T12:25:00Z","v":6000,"vw":10.798153},{"c":10.89,"h":10.89,"l":10.87,"n":3,"o":10.87,"t":"2026-10-19T12:40:00Z","v":250,"vw":10.881935},{"c":10.883,"h":10.883,"l":10.883,"n":1,"o":10.883,"t":"2026-10-19T12:55:00Z","v":100,"vw":10.883},{"c":10.883,"h":10.883,"l":10.883,"n":1,"o":10.883,"t":"2026-10-19T13:00:00Z","v":100,"vw":10.883},{"c":10.87,"h":10.89,"l":10.87,"n":3,"o":10.89,"t":"2026-10-19T13:15:00Z","v":1000,"vw":10.882},{"c":10.8901,"h":10.8901,"l":10.8901,"n":2,"o":10.8901,"t":"2026-10-19T13:20:00Z","v":205,"vw":10.8901},{"c":10.78,"h":10.8,"l":10.78,"n":9,"o":10.78,"t":"2026-10-19T13:25:00Z","v":1277,"vw":10.7824},{"c":11,"h":11,"l":10.8525,"n":373,"o":10.87,"t":"2026-10-19T13:30:00Z","v":76570,"vw":10.933196},{"c":11.0724,"h":11.0854,"l":10.99,"n":309,"o":11,"t":"2026-10-19T13:35:00Z","v":64496,"vw":11.02128},{"c":10.87,"h":11.05,"l":10.84,"n":448,"o":11.05,"t":"2026-10-19T13:40:00Z","v":47442,"vw":10.910141},{"c":10.9,"h":10.93,"l":10.87,"n":163,"o":10.89,"t":"2026-10-19T13:45:00Z","v":18399,"vw":10.916473},{"c":10.91,"h":10.94,"l":10.8642,"n":109,"o":10.8968,"t":"2026-10-19T13:50:00Z","v":39364,"vw":10.918087},{"c":10.885,"h":10.92,"l":10.861,"n":71,"o":10.9151,"t":"2026-10-19T13:55:00Z","v":4167,"vw":10.909068},{"c":10.855,"h":10.91,"l":10.85,"n":323,"o":10.89,"t":"2026-10-19T14:00:00Z","v":20755,"vw":10.875103},{"c":10.9,"h":10.92,"l":10.87,"n":56,"o":10.87,"t":"2026-10-19T14:05:00Z","v":4626,"vw":10.905633},{"c":10.9,"h":10.92,"l":10.87,"n":143,"o":10.9,"t":"2026-10-19T14:10:00Z","v":8263,"vw":10.886767},{"c":10.9,"h":10.98,"l":10.9,"n":154,"o":10.915,"t":"2026-10-19T14:15:00Z","v":40307,"vw":10.926618},{"c":10.94,"h":10.94,"l":10.89,"n":160,"o":10.89,"t":"2026-10-19T14:20:00Z","v":28784,"vw":10.923559},{"c":10.94,"h":10.97,"l":10.93,"n":135,"o":10.9626,"t":"2026-10-19T14:25:00Z","v":6383,"vw":10.954297},{"c":10.84,"h":10.945,"l":10.81,"n":246,"o":10.945,"t":"2026-10-19T14:30:00Z","v":40258,"vw":10.87446},{"c":10.85,"h":10.89,"l":10.841,"n":99,"o":10.85,"t":"2026-10-19T14:35:00Z","v":10626,"vw":10.858265},{"c":10.84,"h":10.85,"l":10.81,"n":149,"o":10.83,"t":"2026-10-19T14:40:00Z","v":12084,"vw":10.818289},{"c":10.85,"h":10.885,"l":10.831,"n":130,"o":10.831,"t":"2026-10-19T14:45:00Z","v":14164,"vw":10.858712},{"c":10.88,"h":10.88,"l":10.845,"n":107,"o":10.845,"t":"2026-10-19T14:50:00Z","v":10680,"vw":10.8716},{"c":10.88,"h":10.895,"l":10.875,"n":166,"o":10.8799,"t":"2026-10-19T14:55:00Z","v":27320,"vw":10.888671},{"c":10.88,"h":10.88,"l":10.85,"n":226,"o":10.88,"t":"2026-10-19T15:00:00Z","v":40679,"vw":10.864196},{"c":10.88,"h":10.88,"l":10.865,"n":183,"o":10.87,"t":"2026-10-19T15:05:00Z","v":15574,"vw":10.873473},{"c":10.88,"h":10.895,"l":10.86,"n":204,"o":10.87,"t":"2026-10-19T15:10:00Z","v":15855,"vw":10.878524},{"c":10.8799,"h":10.89,"l":10.86,"n":88,"o":10.8701,"t":"2026-10-19T15:15:00Z","v":13317,"vw":10.872211},{"c":10.885,"h":10.91,"l":10.875,"n":128,"o":10.88,"t":"2026-10-19T15:20:00Z","v":15398,"vw":10.892413},{"c":10.93,"h":10.95,"l":10.885,"n":631,"o":10.89,"t":"2026-10-19T15:25:00Z","v":88733,"vw":10.917752},{"c":10.9492,"h":10.95,"l":10.9,"n":267,"o":10.93,"t":"2026-10-19T15:30:00Z","v":43415,"vw":10.93807},{"c":10.95,"h":10.96,"l":10.93,"n":150,"o":10.955,"t":"2026-10-19T15:35:00Z","v":12151,"vw":10.945054},{"c":10.945,"h":10.97,"l":10.94,"n":120,"o":10.94,"t":"2026-10-19T15:40:00Z","v":10048,"vw":10.955672},{"c":10.9357,"h":10.94,"l":10.928,"n":99,"o":10.94,"t":"2026-10-19T15:45:00Z","v":7463,"vw":10.935575},{"c":10.9002,"h":10.935,"l":10.9,"n":179,"o":10.93,"t":"2026-10-19T15:50:00Z","v":41175,"vw":10.911401},{"c":10.91,"h":10.92,"l":10.9,"n":171,"o":10.9,"t":"2026-10-19T15:55:00Z","v":11904,"vw":10.906487},{"c":10.895,"h":10.92,"l":10.88,"n":121,"o":10.915,"t":"2026-10-19T16:00:00Z","v":23705,"vw":10.907741},{"c":10.92,"h":10.95,"l":10.875,"n":279,"o":10.895,"t":"2026-10-19T16:05:00Z","v":35621,"vw":10.916379},{"c":10.925,"h":10.94,"l":10.91,"n":85,"o":10.91,"t":"2026-10-19T16:10:00Z","v":6952,"vw":10.92083},{"c":10.95,"h":10.95,"l":10.925,"n":116,"o":10.925,"t":"2026-10-19T16:15:00Z","v":26459,"vw":10.940361},{"c":10.9377,"h":10.94,"l":10.921,"n":88,"o":10.94,"t":"2026-10-19T16:20:00Z","v":5835,"vw":10.929452},{"c":10.97,"h":10.97,"l":10.94,"n":83,"o":10.94,"t":"2026-10-19T16:25:00Z","v":4320,"vw":10.951518},{"c":10.9701,"h":10.9701,"l":10.95,"n":152,"o":10.96,"t":"2026-10-19T16:30:00Z","v":10327,"vw":10.95672},{"c":10.97,"h":10.98,"l":10.97,"n":60,"o":10.975,"t":"2026-10-19T16:35:00Z","v":5195,"vw":10.977439},{"c":11.045,"h":11.045,"l":10.975,"n":326,"o":10.975,"t":"2026-10-19T16:40:00Z","v":55523,"vw":11.006396},{"c":11.08,"h":11.08,"l":11.05,"n":103,"o":11.05,"t":"2026-10-19T16:45:00Z","v":9664,"vw":11.063062},{"c":11.0594,"h":11.08,"l":11.05,"n":106,"o":11.08,"t":"2026-10-19T16:50:00Z","v":14250,"vw":11.06724},{"c":11.0655,"h":11.0782,"l":11.06,"n":80,"o":11.06,"t":"2026-10-19T16:55:00Z","v":10595,"vw":11.066952},{"c":11.075,"h":11.1,"l":11.06,"n":137,"o":11.06,"t":"2026-10-19T17:00:00Z","v":13418,"vw":11.078948},{"c":11.075,"h":11.08,"l":11.07,"n":54,"o":11.08,"t":"2026-10-19T17:05:00Z","v":3031,"vw":11.073188},{"c":11.085,"h":11.09,"l":11.073,"n":69,"o":11.073,"t":"2026-10-19T17:10:00Z","v":5907,"vw":11.082119},{"c":11.086,"h":11.09,"l":11.075,"n":156,"o":11.085,"t":"2026-10-19T17:15:00Z","v":38211,"vw":11.084135},{"c":11.085,"h":11.085,"l":11.06,"n":134,"o":11.085,"t":"2026-10-19T17:20:00Z","v":19010,"vw":11.077738},{"c":11.075,"h":11.1,"l":11.075,"n":132,"o":11.085,"t":"2026-10-19T17:25:00Z","v":12722,"vw":11.089136},{"c":11.055,"h":11.075,"l":11.055,"n":114,"o":11.07,"t":"2026-10-19T17:30:00Z","v":7745,"vw":11.066546},{"c":11.045,"h":11.055,"l":11.04,"n":63,"o":11.055,"t":"2026-10-19T17:35:00Z","v":3282,"vw":11.045862},{"c":11.0323,"h":11.045,"l":11.0217,"n":165,"o":11.045,"t":"2026-10-19T17:40:00Z","v":14595,"vw":11.037194},{"c":11.005,"h":11.03,"l":10.9999,"n":229,"o":11.03,"t":"2026-10-19T17:45:00Z","v":36471,"vw":11.006639},{"c":10.9786,"h":11.005,"l":10.97,"n":148,"o":11.005,"t":"2026-10-19T17:50:00Z","v":13535,"vw":10.991325},{"c":10.995,"h":11,"l":10.9761,"n":153,"o":10.98,"t":"2026-10-19T17:55:00Z","v":17452,"vw":10.993247},{"c":11.01,"h":11.01,"l":10.995,"n":166,"o":10.995,"t":"2026-10-19T18:00:00Z","v":15076,"vw":11.00038},{"c":11.01,"h":11.01,"l":11,"n":77,"o":11.01,"t":"2026-10-19T18:05:00Z","v":4845,"vw":11.002047},{"c":11.01,"h":11.01,"l":11,"n":67,"o":11,"t":"2026-10-19T18:10:00Z","v":6791,"vw":11.008491},{"c":11.07,"h":11.09,"l":11.01,"n":395,"o":11.015,"t":"2026-10-19T18:15:00Z","v":40020,"vw":11.052744},{"c":11.07,"h":11.075,"l":11.065,"n":72,"o":11.075,"t":"2026-10-19T18:20:00Z","v":4165,"vw":11.069607},{"c":11.02,"h":11.065,"l":11.02,"n":84,"o":11.065,"t":"2026-10-19T18:25:00Z","v":7010,"vw":11.042129},{"c":11.03,"h":11.055,"l":11.025,"n":137,"o":11.0299,"t":"2026-10-19T18:30:00Z","v":15226,"vw":11.039372},{"c":11.025,"h":11.025,"l":11.01,"n":102,"o":11.02,"t":"2026-10-19T18:35:00Z","v":6193,"vw":11.015127},{"c":11.035,"h":11.04,"l":11.025,"n":125,"o":11.0286,"t":"2026-10-19T18:40:00Z","v":16650,"vw":11.033066},{"c":11.035,"h":11.045,"l":11.025,"n":197,"o":11.035,"t":"2026-10-19T18:45:00Z","v":21771,"vw":11.037774},{"c":11.005,"h":11.03,"l":11.005,"n":149,"o":11.03,"t":"2026-10-19T18:50:00Z","v":19043,"vw":11.02015},{"c":11.015,"h":11.025,"l":11.005,"n":152,"o":11.005,"t":"2026-10-19T18:55:00Z","v":26757,"vw":11.014303},{"c":11.04,"h":11.04,"l":11.02,"n":133,"o":11.02,"t":"2026-10-19T19:00:00Z","v":20943,"vw":11.028104},{"c":11.035,"h":11.05,"l":11.035,"n":111,"o":11.04,"t":"2026-10-19T19:05:00Z","v":9904,"vw":11.039196},{"c":11.0875,"h":11.12,"l":11.03,"n":355,"o":11.03,"t":"2026-10-19T19:10:00Z","v":62302,"vw":11.092369},{"c":11.09,"h":11.11,"l":11.075,"n":210,"o":11.08,"t":"2026-10-19T19:15:00Z","v":34527,"vw":11.082902},{"c":11.09,"h":11.095,"l":11.08,"n":171,"o":11.085,"t":"2026-10-19T19:20:00Z","v":16496,"vw":11.087792},{"c":11.09,"h":11.1,"l":11.065,"n":227,"o":11.09,"t":"2026-10-19T19:25:00Z","v":15882,"vw":11.079422},{"c":11.095,"h":11.12,"l":11.08,"n":203,"o":11.09,"t":"2026-10-19T19:30:00Z","v":23731,"vw":11.104453},{"c":11.115,"h":11.115,"l":11.095,"n":293,"o":11.095,"t":"2026-10-19T19:35:00Z","v":23786,"vw":11.102725},{"c":11.14,"h":11.17,"l":11.115,"n":377,"o":11.12,"t":"2026-10-19T19:40:00Z","v":37116,"vw":11.147831},{"c":11.125,"h":11.155,"l":11.105,"n":273,"o":11.14,"t":"2026-10-19T19:45:00Z","v":19788,"vw":11.128687},{"c":11.115,"h":11.14,"l":11.095,"n":498,"o":11.13,"t":"2026-10-19T19:50:00Z","v":48507,"vw":11.109589},{"c":11.1,"h":11.13,"l":11.09,"n":1580,"o":11.12,"t":"2026-10-19T19:55:00Z","v":192639,"vw":11.109853},{"c":11.11,"h":11.11,"l":11.11,"n":20,"o":11.11,"t":"2026-10-19T20:00:00Z","v":190371,"vw":11.11},{"c":10.9649,"h":10.9649,"l":10.9649,"n":1,"o":10.9649,"t":"2026-10-19T20:30:00Z","v":135,"vw":10.9649},{"c":11.05,"h":11.19,"l":11.05,"n":2,"o":11.19,"t":"2026-10-19T21:50:00Z","v":400,"vw":11.12},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-19T22:40:00Z","v":100,"vw":11.18},{"c":11.1802,"h":11.1802,"l":11.1802,"n":2,"o":11.1802,"t":"2026-10-19T22:45:00Z","v":108,"vw":11.1802},{"c":11.0782,"h":11.0782,"l":11.0782,"n":1,"o":11.0782,"t":"2026-10-19T23:10:00Z","v":268,"vw":11.0782},{"c":11.19,"h":11.19,"l":11.19,"n":31,"o":11.19,"t":"2026-10-20T08:00:00Z","v":998,"vw":11.19},{"c":11.19,"h":11.2,"l":11.19,"n":3,"o":11.2,"t":"2026-10-20T09:50:00Z","v":286,"vw":11.193774},{"c":11.1334,"h":11.1334,"l":11.1334,"n":2,"o":11.1334,"t":"2026-10-20T11:00:00Z","v":110,"vw":11.1334},{"c":11.19,"h":11.19,"l":11.1852,"n":4,"o":11.1852,"t":"2026-10-20T11:30:00Z","v":1640,"vw":11.189707},{"c":11.1905,"h":11.1905,"l":11.1905,"n":1,"o":11.1905,"t":"2026-10-20T12:05:00Z","v":102,"vw":11.1905},{"c":11.1883,"h":11.1883,"l":11.1883,"n":1,"o":11.1883,"t":"2026-10-20T12:10:00Z","v":446,"vw":11.1883},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T13:00:00Z","v":200,"vw":11.17},{"c":11.135,"h":11.135,"l":11.135,"n":10,"o":11.135,"t":"2026-10-20T13:25:00Z","v":785,"vw":11.135},{"c":11.07,"h":11.16,"l":11.065,"n":115,"o":11.11,"t":"2026-10-20T13:30:00Z","v":21332,"vw":11.112995},{"c":11.09,"h":11.14,"l":11.075,"n":90,"o":11.08,"t":"2026-10-20T13:35:00Z","v":7808,"vw":11.10864},{"c":11.17,"h":11.17,"l":11.1,"n":137,"o":11.125,"t":"2026-10-20T13:40:00Z","v":11236,"vw":11.135761},{"c":11.23,"h":11.23,"l":11.16,"n":143,"o":11.18,"t":"2026-10-20T13:45:00Z","v":48183,"vw":11.199175},{"c":11.37,"h":11.4,"l":11.23,"n":283,"o":11.255,"t":"2026-10-20T13:50:00Z","v":64986,"vw":11.326115},{"c":11.395,"h":11.4,"l":11.36,"n":177,"o":11.38,"t":"2026-10-20T13:55:00Z","v":29880,"vw":11.389248},{"c":11.5,"h":11.51,"l":11.37,"n":304,"o":11.39,"t":"2026-10-20T14:00:00Z","v":51914,"vw":11.430366},{"c":11.49,"h":11.5,"l":11.465,"n":256,"o":11.49,"t":"2026-10-20T14:05:00Z","v":37557,"vw":11.495431},{"c":11.565,"h":11.59,"l":11.49,"n":216,"o":11.49,"t":"2026-10-20T14:10:00Z","v":37726,"vw":11.553755},{"c":11.6,"h":11.6,"l":11.565,"n":259,"o":11.565,"t":"2026-10-20T14:15:00Z","v":35502,"vw":11.592905},{"c":11.58,"h":11.6,"l":11.52,"n":463,"o":11.5999,"t":"2026-10-20T14:20:00Z","v":83133,"vw":11.5604},{"c":11.685,"h":11.695,"l":11.58,"n":392,"o":11.58,"t":"2026-10-20T14:25:00Z","v":82376,"vw":11.617596},{"c":11.75,"h":11.75,"l":11.67,"n":215,"o":11.69,"t":"2026-10-20T14:30:00Z","v":42819,"vw":11.704515},{"c":11.75,"h":11.7703,"l":11.72,"n":235,"o":11.735,"t":"2026-10-20T14:35:00Z","v":41744,"vw":11.751582},{"c":11.8,"h":11.8,"l":11.75,"n":183,"o":11.75,"t":"2026-10-20T14:40:00Z","v":40160,"vw":11.796337},{"c":11.841,"h":11.85,"l":11.8,"n":375,"o":11.8,"t":"2026-10-20T14:45:00Z","v":102129,"vw":11.814568},{"c":11.85,"h":11.87,"l":11.7801,"n":261,"o":11.8499,"t":"2026-10-20T14:50:00Z","v":124022,"vw":11.806794},{"c":11.885,"h":11.9,"l":11.86,"n":190,"o":11.86,"t":"2026-10-20T14:55:00Z","v":36297,"vw":11.873898},{"c":11.91,"h":11.92,"l":11.8601,"n":331,"o":11.8777,"t":"2026-10-20T15:00:00Z","v":43369,"vw":11.893569},{"c":11.91,"h":11.98,"l":11.9,"n":251,"o":11.92,"t":"2026-10-20T15:05:00Z","v":36830,"vw":11.947247},{"c":11.84,"h":11.9276,"l":11.8,"n":252,"o":11.92,"t":"2026-10-20T15:10:00Z","v":26048,"vw":11.861391},{"c":11.82,"h":11.86,"l":11.78,"n":162,"o":11.82,"t":"2026-10-20T15:15:00Z","v":38280,"vw":11.8114},{"c":11.8132,"h":11.86,"l":11.8005,"n":107,"o":11.86,"t":"2026-10-20T15:20:00Z","v":9590,"vw":11.829705},{"c":11.885,"h":11.9,"l":11.83,"n":252,"o":11.85,"t":"2026-10-20T15:25:00Z","v":45147,"vw":11.867837},{"c":11.84,"h":11.87,"l":11.83,"n":87,"o":11.87,"t":"2026-10-20T15:30:00Z","v":6440,"vw":11.839548},{"c":11.8201,"h":11.84,"l":11.82,"n":91,"o":11.83,"t":"2026-10-20T15:35:00Z","v":13493,"vw":11.822621},{"c":11.84,"h":11.86,"l":11.825,"n":199,"o":11.835,"t":"2026-10-20T15:40:00Z","v":13640,"vw":11.84632},{"c":11.81,"h":11.84,"l":11.78,"n":156,"o":11.83,"t":"2026-10-20T15:45:00Z","v":14492,"vw":11.805774},{"c":11.88,"h":11.88,"l":11.8,"n":159,"o":11.8,"t":"2026-10-20T15:50:00Z","v":10159,"vw":11.830338},{"c":11.86,"h":11.865,"l":11.85,"n":74,"o":11.86,"t":"2026-10-20T15:55:00Z","v":5627,"vw":11.860469},{"c":11.795,"h":11.86,"l":11.795,"n":139,"o":11.86,"t":"2026-10-20T16:00:00Z","v":6348,"vw":11.820756},{"c":11.78,"h":11.8,"l":11.7701,"n":140,"o":11.7915,"t":"2026-10-20T16:05:00Z","v":11793,"vw":11.781862},{"c":11.76,"h":11.77,"l":11.7504,"n":128,"o":11.77,"t":"2026-10-20T16:10:00Z","v":5574,"vw":11.761678},{"c":11.76,"h":11.8,"l":11.75,"n":135,"o":11.76,"t":"2026-10-20T16:15:00Z","v":9376,"vw":11.777576},{"c":11.83,"h":11.83,"l":11.75,"n":130,"o":11.7538,"t":"2026-10-20T16:20:00Z","v":9240,"vw":11.76604},{"c":11.88,"h":11.88,"l":11.8151,"n":97,"o":11.82,"t":"2026-10-20T16:25:00Z","v":6308,"vw":11.857171},{"c":11.82,"h":11.9,"l":11.82,"n":123,"o":11.88,"t":"2026-10-20T16:30:00Z","v":15137,"vw":11.851291},{"c":11.85,"h":11.8832,"l":11.83,"n":77,"o":11.83,"t":"2026-10-20T16:35:00Z","v":7002,"vw":11.859035},{"c":11.84,"h":11.8401,"l":11.83,"n":102,"o":11.8401,"t":"2026-10-20T16:40:00Z","v":5426,"vw":11.834919},{"c":11.83,"h":11.8499,"l":11.83,"n":62,"o":11.84,"t":"2026-10-20T16:45:00Z","v":3048,"vw":11.836071},{"c":11.81,"h":11.84,"l":11.8001,"n":145,"o":11.8301,"t":"2026-10-20T16:50:00Z","v":12899,"vw":11.831067},{"c":11.79,"h":11.82,"l":11.79,"n":83,"o":11.82,"t":"2026-10-20T16:55:00Z","v":4862,"vw":11.803724},{"c":11.81,"h":11.81,"l":11.795,"n":61,"o":11.795,"t":"2026-10-20T17:00:00Z","v":3093,"vw":11.806714},{"c":11.82,"h":11.82,"l":11.79,"n":131,"o":11.81,"t":"2026-10-20T17:05:00Z","v":10252,"vw":11.810858},{"c":11.88,"h":11.9,"l":11.82,"n":141,"o":11.82,"t":"2026-10-20T17:10:00Z","v":36572,"vw":11.851306},{"c":11.895,"h":11.9,"l":11.8901,"n":115,"o":11.9,"t":"2026-10-20T17:15:00Z","v":12034,"vw":11.898855},{"c":11.9,"h":11.9,"l":11.895,"n":111,"o":11.895,"t":"2026-10-20T17:20:00Z","v":5377,"vw":11.899376},{"c":11.9,"h":11.9,"l":11.895,"n":108,"o":11.8999,"t":"2026-10-20T17:25:00Z","v":6421,"vw":11.899555},{"c":11.8936,"h":11.9,"l":11.881,"n":165,"o":11.895,"t":"2026-10-20T17:30:00Z","v":15725,"vw":11.891413},{"c":11.915,"h":11.92,"l":11.9,"n":86,"o":11.9,"t":"2026-10-20T17:35:00Z","v":11387,"vw":11.909573},{"c":11.9,"h":11.915,"l":11.9,"n":77,"o":11.91,"t":"2026-10-20T17:40:00Z","v":6038,"vw":11.904803},{"c":11.92,"h":11.92,"l":11.872,"n":96,"o":11.89,"t":"2026-10-20T17:45:00Z","v":4951,"vw":11.891375},{"c":11.92,"h":11.92,"l":11.91,"n":135,"o":11.91,"t":"2026-10-20T17:50:00Z","v":15470,"vw":11.91082},{"c":11.915,"h":11.93,"l":11.91,"n":110,"o":11.91,"t":"2026-10-20T17:55:00Z","v":5740,"vw":11.921096},{"c":11.9201,"h":11.9301,"l":11.915,"n":109,"o":11.915,"t":"2026-10-20T18:00:00Z","v":10913,"vw":11.921822},{"c":11.93,"h":11.94,"l":11.92,"n":107,"o":11.9377,"t":"2026-10-20T18:05:00Z","v":7358,"vw":11.924703},{"c":11.945,"h":11.955,"l":11.92,"n":152,"o":11.921,"t":"2026-10-20T18:10:00Z","v":8323,"vw":11.940386},{"c":11.935,"h":11.96,"l":11.935,"n":96,"o":11.945,"t":"2026-10-20T18:15:00Z","v":5918,"vw":11.950489},{"c":11.95,"h":11.9506,"l":11.935,"n":62,"o":11.935,"t":"2026-10-20T18:20:00Z","v":3547,"vw":11.948883},{"c":11.9326,"h":11.95,"l":11.9326,"n":101,"o":11.95,"t":"2026-10-20T18:25:00Z","v":4238,"vw":11.942299},{"c":11.8961,"h":11.94,"l":11.89,"n":108,"o":11.94,"t":"2026-10-20T18:30:00Z","v":7811,"vw":11.921842},{"c":11.91,"h":11.92,"l":11.8709,"n":208,"o":11.8802,"t":"2026-10-20T18:35:00Z","v":10240,"vw":11.889826},{"c":11.9128,"h":11.9382,"l":11.9036,"n":165,"o":11.915,"t":"2026-10-20T18:40:00Z","v":13287,"vw":11.917349},{"c":11.945,"h":11.9654,"l":11.92,"n":184,"o":11.925,"t":"2026-10-20T18:45:00Z","v":14293,"vw":11.942108},{"c":11.96,"h":12,"l":11.945,"n":246,"o":11.945,"t":"2026-10-20T18:50:00Z","v":57499,"vw":11.993016},{"c":11.9501,"h":11.98,"l":11.95,"n":124,"o":11.9601,"t":"2026-10-20T18:55:00Z","v":16299,"vw":11.959409},{"c":11.97,"h":11.98,"l":11.95,"n":145,"o":11.95,"t":"2026-10-20T19:00:00Z","v":18823,"vw":11.971697},{"c":11.98,"h":11.99,"l":11.965,"n":154,"o":11.97,"t":"2026-10-20T19:05:00Z","v":20420,"vw":11.980232},{"c":11.96,"h":11.99,"l":11.955,"n":125,"o":11.98,"t":"2026-10-20T19:10:00Z","v":16337,"vw":11.965668},{"c":11.96,"h":11.965,"l":11.94,"n":138,"o":11.95,"t":"2026-10-20T19:15:00Z","v":15679,"vw":11.956532},{"c":11.93,"h":11.96,"l":11.925,"n":174,"o":11.96,"t":"2026-10-20T19:20:00Z","v":31132,"vw":11.945373},{"c":11.95,"h":11.97,"l":11.93,"n":327,"o":11.93,"t":"2026-10-20T19:25:00Z","v":44127,"vw":11.949098},{"c":11.995,"h":12.0441,"l":11.94,"n":449,"o":11.95,"t":"2026-10-20T19:30:00Z","v":89660,"vw":11.99703},{"c":11.96,"h":12.0299,"l":11.96,"n":246,"o":11.995,"t":"2026-10-20T19:35:00Z","v":33153,"vw":12.004144},{"c":11.9401,"h":11.97,"l":11.94,"n":281,"o":11.965,"t":"2026-10-20T19:40:00Z","v":37754,"vw":11.951767},{"c":11.91,"h":11.96,"l":11.9,"n":484,"o":11.945,"t":"2026-10-20T19:45:00Z","v":81025,"vw":11.928179},{"c":11.91,"h":11.93,"l":11.9,"n":502,"o":11.91,"t":"2026-10-20T19:50:00Z","v":50658,"vw":11.906731},{"c":11.91,"h":11.928,"l":11.89,"n":1078,"o":11.928,"t":"2026-10-20T19:55:00Z","v":79816,"vw":11.909074},{"c":11.9,"h":11.9,"l":11.9,"n":16,"o":11.9,"t":"2026-10-20T20:00:00Z","v":116378,"vw":11.9},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-20T20:25:00Z","v":100,"vw":11.91},{"c":11.92,"h":11.92,"l":11.81,"n":4,"o":11.81,"t":"2026-10-20T20:30:00Z","v":680,"vw":11.842592},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-20T21:00:00Z","v":25832,"vw":11.9},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T21:25:00Z","v":120,"vw":11.93},{"c":11.93,"h":11.93,"l":11.91,"n":14,"o":11.91,"t":"2026-10-20T22:05:00Z","v":16411,"vw":11.928735},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-20T22:10:00Z","v":743,"vw":11.85},{"c":11.8852,"h":11.8852,"l":11.8852,"n":1,"o":11.8852,"t":"2026-10-20T22:30:00Z","v":2000,"vw":11.8852},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-20T23:15:00Z","v":100,"vw":11.8},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-21T08:00:00Z","v":187,"vw":11.92},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-21T08:25:00Z","v":164,"vw":12.19},{"c":12.175,"h":12.175,"l":12.13,"n":6,"o":12.13,"t":"2026-10-21T11:00:00Z","v":798,"vw":12.167174},{"c":12.1859,"h":12.1859,"l":12.1859,"n":1,"o":12.1859,"t":"2026-10-21T11:20:00Z","v":105,"vw":12.1859},{"c":12.1,"h":12.1,"l":12.0001,"n":28,"o":12.0001,"t":"2026-10-21T11:45:00Z","v":1355,"vw":12.051077},{"c":12.12,"h":12.12,"l":12.12,"n":31,"o":12.12,"t":"2026-10-21T12:15:00Z","v":4000,"vw":12.12},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-21T12:30:00Z","v":500,"vw":12.22},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T13:05:00Z","v":111,"vw":12.14},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-21T13:15:00Z","v":218,"vw":12.11},{"c":11.81,"h":12,"l":11.81,"n":16,"o":12,"t":"2026-10-21T13:25:00Z","v":2040,"vw":11.983945},{"c":11.91,"h":12.025,"l":11.91,"n":169,"o":12,"t":"2026-10-21T13:30:00Z","v":38162,"vw":11.997543},{"c":11.98,"h":11.985,"l":11.87,"n":190,"o":11.91,"t":"2026-10-21T13:35:00Z","v":36000,"vw":11.915328},{"c":11.99,"h":12.02,"l":11.9649,"n":224,"o":11.975,"t":"2026-10-21T13:40:00Z","v":34625,"vw":11.996041},{"c":12.07,"h":12.1,"l":11.91,"n":207,"o":11.96,"t":"2026-10-21T13:45:00Z","v":31977,"vw":12.038918},{"c":11.94,"h":12.12,"l":11.94,"n":212,"o":12.07,"t":"2026-10-21T13:50:00Z","v":26737,"vw":12.059363},{"c":11.95,"h":11.98,"l":11.9,"n":102,"o":11.94,"t":"2026-10-21T13:55:00Z","v":8853,"vw":11.945994},{"c":11.871,"h":11.99,"l":11.871,"n":326,"o":11.965,"t":"2026-10-21T14:00:00Z","v":45748,"vw":11.922189},{"c":11.96,"h":11.96,"l":11.87,"n":143,"o":11.88,"t":"2026-10-21T14:05:00Z","v":19066,"vw":11.892556},{"c":11.9399,"h":11.99,"l":11.92,"n":182,"o":11.9637,"t":"2026-10-21T14:10:00Z","v":39698,"vw":11.953252},{"c":11.955,"h":11.98,"l":11.905,"n":146,"o":11.91,"t":"2026-10-21T14:15:00Z","v":15025,"vw":11.939313},{"c":12,"h":12,"l":11.9601,"n":140,"o":11.965,"t":"2026-10-21T14:20:00Z","v":29128,"vw":11.997417},{"c":12,"h":12.02,"l":11.9899,"n":132,"o":11.995,"t":"2026-10-21T14:25:00Z","v":14901,"vw":12.004371},{"c":12,"h":12.0167,"l":11.985,"n":103,"o":12.005,"t":"2026-10-21T14:30:00Z","v":4955,"vw":12.003417},{"c":11.955,"h":11.995,"l":11.945,"n":130,"o":11.995,"t":"2026-10-21T14:35:00Z","v":8083,"vw":11.968892},{"c":11.98,"h":11.98,"l":11.9401,"n":63,"o":11.955,"t":"2026-10-21T14:40:00Z","v":2305,"vw":11.9658},{"c":11.9991,"h":12.02,"l":11.97,"n":161,"o":11.975,"t":"2026-10-21T14:45:00Z","v":24732,"vw":12.002577},{"c":12.0076,"h":12.0076,"l":11.9805,"n":121,"o":11.985,"t":"2026-10-21T14:50:00Z","v":5737,"vw":11.994262},{"c":11.95,"h":11.98,"l":11.95,"n":108,"o":11.98,"t":"2026-10-21T14:55:00Z","v":3775,"vw":11.969153},{"c":11.91,"h":11.97,"l":11.9,"n":140,"o":11.96,"t":"2026-10-21T15:00:00Z","v":70334,"vw":11.902756},{"c":11.945,"h":11.95,"l":11.9021,"n":62,"o":11.92,"t":"2026-10-21T15:05:00Z","v":3435,"vw":11.925432},{"c":11.93,"h":11.97,"l":11.93,"n":106,"o":11.93,"t":"2026-10-21T15:10:00Z","v":4793,"vw":11.941716},{"c":11.93,"h":11.945,"l":11.92,"n":117,"o":11.94,"t":"2026-10-21T15:15:00Z","v":7348,"vw":11.938482},{"c":11.95,"h":11.96,"l":11.91,"n":166,"o":11.92,"t":"2026-10-21T15:20:00Z","v":19971,"vw":11.950034},{"c":11.95,"h":11.97,"l":11.93,"n":103,"o":11.95,"t":"2026-10-21T15:25:00Z","v":5117,"vw":11.950646},{"c":11.92,"h":11.95,"l":11.91,"n":84,"o":11.95,"t":"2026-10-21T15:30:00Z","v":3904,"vw":11.918147},{"c":11.88,"h":11.92,"l":11.85,"n":144,"o":11.92,"t":"2026-10-21T15:35:00Z","v":14650,"vw":11.893953},{"c":11.895,"h":11.9112,"l":11.88,"n":124,"o":11.88,"t":"2026-10-21T15:40:00Z","v":6852,"vw":11.898653},{"c":11.875,"h":11.91,"l":11.875,"n":71,"o":11.91,"t":"2026-10-21T15:45:00Z","v":2910,"vw":11.897754},{"c":11.89,"h":11.9054,"l":11.8702,"n":73,"o":11.875,"t":"2026-10-21T15:50:00Z","v":4713,"vw":11.888797},{"c":11.83,"h":11.885,"l":11.83,"n":84,"o":11.88,"t":"2026-10-21T15:55:00Z","v":4429,"vw":11.855802},{"c":11.83,"h":11.84,"l":11.815,"n":101,"o":11.83,"t":"2026-10-21T16:00:00Z","v":5174,"vw":11.823382},{"c":11.8101,"h":11.84,"l":11.81,"n":55,"o":11.83,"t":"2026-10-21T16:05:00Z","v":3292,"vw":11.818402},{"c":11.8,"h":11.82,"l":11.8,"n":121,"o":11.81,"t":"2026-10-21T16:10:00Z","v":10690,"vw":11.805129},{"c":11.8,"h":11.81,"l":11.8,"n":118,"o":11.8,"t":"2026-10-21T16:15:00Z","v":9333,"vw":11.805882},{"c":11.78,"h":11.81,"l":11.77,"n":483,"o":11.81,"t":"2026-10-21T16:20:00Z","v":66148,"vw":11.798871},{"c":11.81,"h":11.82,"l":11.79,"n":145,"o":11.79,"t":"2026-10-21T16:25:00Z","v":15958,"vw":11.803742},{"c":11.83,"h":11.835,"l":11.82,"n":102,"o":11.82,"t":"2026-10-21T16:30:00Z","v":5897,"vw":11.8262},{"c":11.87,"h":11.87,"l":11.81,"n":127,"o":11.82,"t":"2026-10-21T16:35:00Z","v":5299,"vw":11.83077},{"c":11.825,"h":11.86,"l":11.82,"n":84,"o":11.86,"t":"2026-10-21T16:40:00Z","v":13663,"vw":11.833123},{"c":11.8498,"h":11.85,"l":11.82,"n":52,"o":11.835,"t":"2026-10-21T16:45:00Z","v":26052,"vw":11.833987},{"c":11.86,"h":11.8677,"l":11.835,"n":66,"o":11.835,"t":"2026-10-21T16:50:00Z","v":3076,"vw":11.853794},{"c":11.86,"h":11.87,"l":11.86,"n":96,"o":11.86,"t":"2026-10-21T16:55:00Z","v":3187,"vw":11.863099},{"c":11.85,"h":11.85,"l":11.84,"n":32,"o":11.85,"t":"2026-10-21T17:00:00Z","v":965,"vw":11.848},{"c":11.89,"h":11.89,"l":11.85,"n":48,"o":11.85,"t":"2026-10-21T17:05:00Z","v":2433,"vw":11.879867},{"c":11.88,"h":11.88,"l":11.85,"n":63,"o":11.86,"t":"2026-10-21T17:10:00Z","v":1883,"vw":11.87},{"c":11.865,"h":11.8999,"l":11.86,"n":64,"o":11.8999,"t":"2026-10-21T17:15:00Z","v":2903,"vw":11.870669},{"c":11.84,"h":11.8699,"l":11.835,"n":82,"o":11.865,"t":"2026-10-21T17:20:00Z","v":5040,"vw":11.849478},{"c":11.84,"h":11.8599,"l":11.84,"n":68,"o":11.84,"t":"2026-10-21T17:25:00Z","v":2449,"vw":11.854332},{"c":11.9,"h":11.9,"l":11.85,"n":150,"o":11.85,"t":"2026-10-21T17:30:00Z","v":15369,"vw":11.891302},{"c":11.925,"h":11.94,"l":11.895,"n":97,"o":11.9,"t":"2026-10-21T17:35:00Z","v":11205,"vw":11.903832},{"c":11.925,"h":11.925,"l":11.925,"n":6,"o":11.925,"t":"2026-10-21T17:40:00Z","v":160,"vw":11.925},{"c":11.8701,"h":11.91,"l":11.8701,"n":84,"o":11.91,"t":"2026-10-21T17:45:00Z","v":3507,"vw":11.891025},{"c":11.86,"h":11.88,"l":11.86,"n":97,"o":11.88,"t":"2026-10-21T17:50:00Z","v":2911,"vw":11.869515},{"c":11.87,"h":11.87,"l":11.86,"n":32,"o":11.86,"t":"2026-10-21T17:55:00Z","v":548,"vw":11.863333},{"c":11.87,"h":11.88,"l":11.86,"n":115,"o":11.862,"t":"2026-10-21T18:00:00Z","v":9787,"vw":11.867248},{"c":11.86,"h":11.88,"l":11.86,"n":110,"o":11.87,"t":"2026-10-21T18:05:00Z","v":4988,"vw":11.869435},{"c":11.86,"h":11.86,"l":11.845,"n":97,"o":11.855,"t":"2026-10-21T18:10:00Z","v":3145,"vw":11.851355},{"c":11.86,"h":11.87,"l":11.855,"n":95,"o":11.855,"t":"2026-10-21T18:15:00Z","v":3200,"vw":11.860701},{"c":11.8514,"h":11.86,"l":11.85,"n":62,"o":11.86,"t":"2026-10-21T18:20:00Z","v":2269,"vw":11.852566},{"c":11.84,"h":11.86,"l":11.84,"n":93,"o":11.85,"t":"2026-10-21T18:25:00Z","v":4972,"vw":11.85322},{"c":11.82,"h":11.83,"l":11.82,"n":90,"o":11.83,"t":"2026-10-21T18:30:00Z","v":6873,"vw":11.820553},{"c":11.81,"h":11.83,"l":11.81,"n":91,"o":11.83,"t":"2026-10-21T18:35:00Z","v":2812,"vw":11.821379},{"c":11.87,"h":11.87,"l":11.8,"n":289,"o":11.81,"t":"2026-10-21T18:40:00Z","v":40029,"vw":11.820876},{"c":11.84,"h":11.88,"l":11.84,"n":178,"o":11.87,"t":"2026-10-21T18:45:00Z","v":11246,"vw":11.865618},{"c":11.88,"h":11.89,"l":11.845,"n":126,"o":11.845,"t":"2026-10-21T18:50:00Z","v":9387,"vw":11.862944},{"c":11.87,"h":11.885,"l":11.845,"n":222,"o":11.88,"t":"2026-10-21T18:55:00Z","v":16929,"vw":11.866887},{"c":11.89,"h":11.9,"l":11.87,"n":172,"o":11.87,"t":"2026-10-21T19:00:00Z","v":12118,"vw":11.88759},{"c":11.85,"h":11.89,"l":11.81,"n":228,"o":11.89,"t":"2026-10-21T19:05:00Z","v":24993,"vw":11.848902},{"c":11.82,"h":11.85,"l":11.8,"n":135,"o":11.84,"t":"2026-10-21T19:10:00Z","v":7428,"vw":11.82842},{"c":11.865,"h":11.88,"l":11.84,"n":140,"o":11.84,"t":"2026-10-21T19:15:00Z","v":9171,"vw":11.852449},{"c":11.84,"h":11.87,"l":11.8201,"n":168,"o":11.8699,"t":"2026-10-21T19:20:00Z","v":10431,"vw":11.848052},{"c":11.9,"h":11.91,"l":11.85,"n":280,"o":11.85,"t":"2026-10-21T19:25:00Z","v":28419,"vw":11.878622},{"c":11.905,"h":11.92,"l":11.9,"n":186,"o":11.9,"t":"2026-10-21T19:30:00Z","v":13776,"vw":11.909217},{"c":11.905,"h":11.915,"l":11.9,"n":293,"o":11.9,"t":"2026-10-21T19:35:00Z","v":23189,"vw":11.905508},{"c":11.885,"h":11.905,"l":11.875,"n":246,"o":11.905,"t":"2026-10-21T19:40:00Z","v":16975,"vw":11.890276},{"c":11.88,"h":11.895,"l":11.87,"n":355,"o":11.88,"t":"2026-10-21T19:45:00Z","v":36818,"vw":11.880438},{"c":11.84,"h":11.875,"l":11.84,"n":502,"o":11.875,"t":"2026-10-21T19:50:00Z","v":49172,"vw":11.857415},{"c":11.845,"h":11.87,"l":11.84,"n":1199,"o":11.85,"t":"2026-10-21T19:55:00Z","v":148663,"vw":11.853311},{"c":11.84,"h":11.84,"l":11.84,"n":26,"o":11.84,"t":"2026-10-21T20:00:00Z","v":553290,"vw":11.84},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-21T20:55:00Z","v":160,"vw":11.8}],"history":[{"c":6.31,"h":6.5201,"l":6.28,"n":2918,"o":6.36,"t":"2024-10-21T04:00:00Z","v":256462,"vw":6.363598},{"c":6.37,"h":6.47,"l":6.2708,"n":2244,"o":6.3,"t":"2024-10-22T04:00:00Z","v":332078,"vw":6.344635},{"c":6.44,"h":6.47,"l":6.23,"n":3518,"o":6.37,"t":"2024-10-23T04:00:00Z","v":505011,"vw":6.32984},{"c":6.43,"h":6.61,"l":6.38,"n":4201,"o":6.44,"t":"2024-10-24T04:00:00Z","v":307289,"vw":6.491893},{"c":6.28,"h":6.5,"l":6.25,"n":3724,"o":6.47,"t":"2024-10-25T04:00:00Z","v":2385979,"vw":6.370361},{"c":6.36,"h":6.5,"l":6.26,"n":4141,"o":6.32,"t":"2024-10-28T04:00:00Z","v":851749,"vw":6.338555},{"c":6.22,"h":6.48,"l":6.2,"n":4225,"o":6.31,"t":"2024-10-29T04:00:00Z","v":504482,"vw":6.268977},{"c":6.19,"h":6.425,"l":6.15,"n":4042,"o":6.25,"t":"2024-10-30T04:00:00Z","v":760006,"vw":6.221814},{"c":4.76,"h":4.96,"l":4.05,"n":41338,"o":4.25,"t":"2024-10-31T04:00:00Z","v":6424325,"vw":4.642966},{"c":4.75,"h":4.83,"l":4.47,"n":13716,"o":4.75,"t":"2024-11-01T04:00:00Z","v":2081860,"vw":4.629354},{"c":4.68,"h":4.79,"l":4.57,"n":9190,"o":4.74,"t":"2024-11-04T05:00:00Z","v":854168,"vw":4.698302},{"c":4.52,"h":4.745,"l":4.19,"n":9206,"o":4.67,"t":"2024-11-05T05:00:00Z","v":1258510,"vw":4.427672},{"c":4.73,"h":4.83,"l":4.48,"n":9964,"o":4.7,"t":"2024-11-06T05:00:00Z","v":1682659,"vw":4.668597},{"c":5.3,"h":5.47,"l":4.75,"n":13676,"o":4.75,"t":"2024-11-07T05:00:00Z","v":2288846,"vw":5.216676},{"c":5.45,"h":5.5,"l":4.99,"n":11369,"o":5.27,"t":"2024-11-08T05:00:00Z","v":1970835,"vw":5.220554},{"c":5.31,"h":5.57,"l":5.17,"n":6775,"o":5.46,"t":"2024-11-11T05:00:00Z","v":959042,"vw":5.32099},{"c":5.05,"h":5.4,"l":5,"n":6871,"o":5.27,"t":"2024-11-12T05:00:00Z","v":935320,"vw":5.089287},{"c":4.98,"h":5.24,"l":4.94,"n":6247,"o":5.1,"t":"2024-11-13T05:00:00Z","v":891479,"vw":5.039838},{"c":4.89,"h":5.055,"l":4.7904,"n":6434,"o":5.02,"t":"2024-11-14T05:00:00Z","v":736894,"vw":4.90351},{"c":5.04,"h":6.04,"l":4.97,"n":22396,"o":5.15,"t":"2024-11-15T05:00:00Z","v":3601061,"vw":5.445869},{"c":4.66,"h":5.16,"l":4.65,"n":8169,"o":5.08,"t":"2024-11-18T05:00:00Z","v":887335,"vw":4.810417},{"c":4.76,"h":4.82,"l":4.467,"n":8265,"o":4.59,"t":"2024-11-19T05:00:00Z","v":877952,"vw":4.710551},{"c":4.66,"h":4.88,"l":4.59,"n":5561,"o":4.77,"t":"2024-11-20T05:00:00Z","v":502527,"vw":4.687349},{"c":4.45,"h":4.6883,"l":4.4,"n":5628,"o":4.66,"t":"2024-11-21T05:00:00Z","v":608375,"vw":4.492109},{"c":4.41,"h":4.5869,"l":4.34,"n":6059,"o":4.46,"t":"2024-11-22T05:00:00Z","v":725423,"vw":4.446237},{"c":4.57,"h":4.64,"l":4.37,"n":6202,"o":4.52,"t":"2024-11-25T05:00:00Z","v":823541,"vw":4.547681},{"c":4.52,"h":4.68,"l":4.47,"n":4853,"o":4.64,"t":"2024-11-26T05:00:00Z","v":541661,"vw":4.566462},{"c":4.56,"h":4.65,"l":4.48,"n":4500,"o":4.55,"t":"2024-11-27T05:00:00Z","v":430734,"vw":4.55803},{"c":4.595,"h":4.66,"l":4.5,"n":3413,"o":4.56,"t":"2024-11-29T05:00:00Z","v":369669,"vw":4.588012},{"c":4.49,"h":4.63,"l":4.41,"n":5177,"o":4.59,"t":"2024-12-02T05:00:00Z","v":580874,"vw":4.49063},{"c":4.35,"h":4.54,"l":4.28,"n":5208,"o":4.49,"t":"2024-12-03T05:00:00Z","v":585414,"vw":4.385363},{"c":4.14,"h":4.38,"l":4.13,"n":5854,"o":4.38,"t":"2024-12-04T05:00:00Z","v":619518,"vw":4.219453},{"c":4.095,"h":4.2,"l":4,"n":9122,"o":4.19,"t":"2024-12-05T05:00:00Z","v":981544,"vw":4.068236},{"c":4.67,"h":4.675,"l":4.11,"n":9225,"o":4.12,"t":"2024-12-06T05:00:00Z","v":1383281,"vw":4.420059},{"c":4.81,"h":4.91,"l":4.67,"n":6068,"o":4.68,"t":"2024-12-09T05:00:00Z","v":727529,"vw":4.801487},{"c":4.54,"h":4.74,"l":4.46,"n":4297,"o":4.71,"t":"2024-12-10T05:00:00Z","v":748531,"vw":4.567183},{"c":4.53,"h":4.59,"l":4.3508,"n":3201,"o":4.55,"t":"2024-12-11T05:00:00Z","v":799419,"vw":4.478619},{"c":4.41,"h":4.58,"l":4.31,"n":4435,"o":4.5,"t":"2024-12-12T05:00:00Z","v":552950,"vw":4.413921},{"c":4.22,"h":4.43,"l":4.165,"n":4836,"o":4.4,"t":"2024-12-13T05:00:00Z","v":533195,"vw":4.263552},{"c":4.33,"h":4.42,"l":4.1557,"n":4662,"o":4.21,"t":"2024-12-16T05:00:00Z","v":400276,"vw":4.320185},{"c":4.2,"h":4.4,"l":4.18,"n":5839,"o":4.25,"t":"2024-12-17T05:00:00Z","v":550711,"vw":4.269985},{"c":3.93,"h":4.3,"l":3.855,"n":8265,"o":4.25,"t":"2024-12-18T05:00:00Z","v":974258,"vw":4.046564},{"c":3.92,"h":4.1906,"l":3.9,"n":5176,"o":4,"t":"2024-12-19T05:00:00Z","v":619938,"vw":4.030389},{"c":3.97,"h":4.2,"l":3.9,"n":6950,"o":3.91,"t":"2024-12-20T05:00:00Z","v":1170381,"vw":4.030816},{"c":4.05,"h":4.17,"l":3.92,"n":5038,"o":4.02,"t":"2024-12-23T05:00:00Z","v":517424,"vw":4.051708},{"c":4.03,"h":4.13,"l":3.96,"n":2031,"o":4.05,"t":"2024-12-24T05:00:00Z","v":238244,"vw":4.028494},{"c":4.14,"h":4.18,"l":3.88,"n":5285,"o":3.99,"t":"2024-12-26T05:00:00Z","v":606533,"vw":4.064804},{"c":3.99,"h":4.14,"l":3.92,"n":5337,"o":4.14,"t":"2024-12-27T05:00:00Z","v":556129,"vw":3.990096},{"c":3.75,"h":3.965,"l":3.71,"n":7580,"o":3.94,"t":"2024-12-30T05:00:00Z","v":1009974,"vw":3.80759},{"c":3.78,"h":3.83,"l":3.59,"n":5742,"o":3.76,"t":"2024-12-31T05:00:00Z","v":738103,"vw":3.695224},{"c":4.15,"h":4.28,"l":3.82,"n":6272,"o":3.85,"t":"2025-01-02T05:00:00Z","v":1133328,"vw":4.07845},{"c":4.45,"h":4.56,"l":4.06,"n":11016,"o":4.2,"t":"2025-01-03T05:00:00Z","v":1767705,"vw":4.337872},{"c":4.75,"h":5.01,"l":4.42,"n":11808,"o":4.6,"t":"2025-01-06T05:00:00Z","v":1664180,"vw":4.753012},{"c":4.58,"h":5.22,"l":4.56,"n":8078,"o":4.8,"t":"2025-01-07T05:00:00Z","v":991207,"vw":4.853756},{"c":4.14,"h":4.6821,"l":4.075,"n":6841,"o":4.61,"t":"2025-01-08T05:00:00Z","v":886810,"vw":4.229457},{"c":3.53,"h":4.09,"l":3.165,"n":25384,"o":4.04,"t":"2025-01-10T05:00:00Z","v":4160933,"vw":3.596931},{"c":3.37,"h":3.57,"l":3.315,"n":9971,"o":3.54,"t":"2025-01-13T05:00:00Z","v":1289002,"vw":3.399612},{"c":3.36,"h":3.49,"l":3.285,"n":9495,"o":3.45,"t":"2025-01-14T05:00:00Z","v":1205959,"vw":3.363252},{"c":3.45,"h":3.62,"l":3.355,"n":10225,"o":3.4,"t":"2025-01-15T05:00:00Z","v":1145145,"vw":3.484997},{"c":3.41,"h":3.568,"l":3.285,"n":12828,"o":3.45,"t":"2025-01-16T05:00:00Z","v":1467996,"vw":3.390607},{"c":3.49,"h":3.65,"l":3.37,"n":7473,"o":3.48,"t":"2025-01-17T05:00:00Z","v":946167,"vw":3.530237},{"c":3.64,"h":3.78,"l":3.52,"n":8318,"o":3.57,"t":"2025-01-21T05:00:00Z","v":1008326,"vw":3.662724},{"c":3.73,"h":3.81,"l":3.59,"n":8085,"o":3.64,"t":"2025-01-22T05:00:00Z","v":1153945,"vw":3.718637},{"c":3.87,"h":4,"l":3.56,"n":11060,"o":3.74,"t":"2025-01-23T05:00:00Z","v":1731675,"vw":3.788577},{"c":3.89,"h":4.1,"l":3.805,"n":7772,"o":3.86,"t":"2025-01-24T05:00:00Z","v":1002799,"vw":3.963858},{"c":3.61,"h":3.905,"l":3.6,"n":7263,"o":3.86,"t":"2025-01-27T05:00:00Z","v":756855,"vw":3.65312},{"c":3.94,"h":3.975,"l":3.54,"n":8335,"o":3.64,"t":"2025-01-28T05:00:00Z","v":830787,"vw":3.805904},{"c":4.09,"h":4.18,"l":3.9082,"n":10891,"o":3.93,"t":"2025-01-29T05:00:00Z","v":1197691,"vw":4.063301},{"c":4.17,"h":4.375,"l":4.03,"n":9204,"o":4.12,"t":"2025-01-30T05:00:00Z","v":1417414,"vw":4.225629},{"c":4.31,"h":4.32,"l":4.1085,"n":8051,"o":4.24,"t":"2025-01-31T05:00:00Z","v":865475,"vw":4.250621},{"c":4.31,"h":4.38,"l":3.89,"n":7769,"o":4.13,"t":"2025-02-03T05:00:00Z","v":1084251,"vw":4.162688},{"c":4.73,"h":4.775,"l":4.23,"n":11784,"o":4.31,"t":"2025-02-04T05:00:00Z","v":2641816,"vw":4.62883},{"c":4.99,"h":5,"l":4.43,"n":15439,"o":4.75,"t":"2025-02-05T05:00:00Z","v":2530492,"vw":4.839387},{"c":4.63,"h":5.08,"l":4.56,"n":7808,"o":5.07,"t":"2025-02-06T05:00:00Z","v":1007516,"vw":4.789512},{"c":4.41,"h":4.64,"l":4.27,"n":7458,"o":4.64,"t":"2025-02-07T05:00:00Z","v":848263,"vw":4.415332},{"c":4.475,"h":4.51,"l":4.335,"n":5263,"o":4.5,"t":"2025-02-10T05:00:00Z","v":462451,"vw":4.442619},{"c":4.11,"h":4.475,"l":4.065,"n":6740,"o":4.43,"t":"2025-02-11T05:00:00Z","v":961134,"vw":4.189612},{"c":4.25,"h":4.3,"l":3.9938,"n":5640,"o":4.07,"t":"2025-02-12T05:00:00Z","v":905454,"vw":4.196891},{"c":4.42,"h":4.47,"l":4.09,"n":5802,"o":4.34,"t":"2025-02-13T05:00:00Z","v":942591,"vw":4.302209},{"c":4.57,"h":4.639,"l":4.36,"n":7805,"o":4.42,"t":"2025-02-14T05:00:00Z","v":1309989,"vw":4.551931},{"c":4.43,"h":4.88,"l":4.36,"n":11251,"o":4.66,"t":"2025-02-18T05:00:00Z","v":1525695,"vw":4.61315},{"c":4.5,"h":4.66,"l":4.4,"n":6903,"o":4.46,"t":"2025-02-19T05:00:00Z","v":952911,"vw":4.547235},{"c":4.54,"h":4.55,"l":4.26,"n":7400,"o":4.5,"t":"2025-02-20T05:00:00Z","v":804313,"vw":4.432396},{"c":4.21,"h":4.85,"l":4.185,"n":12848,"o":4.59,"t":"2025-02-21T05:00:00Z","v":1850900,"vw":4.506442},{"c":3.7,"h":4.21,"l":3.69,"n":11551,"o":4.21,"t":"2025-02-24T05:00:00Z","v":1302341,"vw":3.934062},{"c":3.65,"h":3.77,"l":3.56,"n":5700,"o":3.7,"t":"2025-02-25T05:00:00Z","v":778400,"vw":3.652108},{"c":3.7,"h":3.88,"l":3.645,"n":7239,"o":3.7,"t":"2025-02-26T05:00:00Z","v":687383,"vw":3.74426},{"c":3.92,"h":4.3,"l":3.86,"n":6356,"o":4.266,"t":"2025-02-27T05:00:00Z","v":1179801,"vw":4.053366},{"c":3.93,"h":4.01,"l":3.65,"n":8002,"o":3.895,"t":"2025-02-28T05:00:00Z","v":1248171,"vw":3.890029},{"c":3.67,"h":4.1,"l":3.655,"n":8692,"o":3.96,"t":"2025-03-03T05:00:00Z","v":1263370,"vw":3.734457},{"c":3.85,"h":3.9,"l":3.5596,"n":8206,"o":3.6,"t":"2025-03-04T05:00:00Z","v":992775,"vw":3.718668},{"c":4.04,"h":4.05,"l":3.8101,"n":5687,"o":3.85,"t":"2025-03-05T05:00:00Z","v":781894,"vw":3.94029},{"c":4.02,"h":4.14,"l":3.89,"n":8315,"o":3.98,"t":"2025-03-06T05:00:00Z","v":578628,"vw":4.029823},{"c":3.74,"h":4.13,"l":3.74,"n":9854,"o":4.13,"t":"2025-03-07T05:00:00Z","v":1090026,"vw":3.895293},{"c":3.54,"h":3.799,"l":3.44,"n":12741,"o":3.78,"t":"2025-03-10T04:00:00Z","v":1933586,"vw":3.540925},{"c":3.6,"h":3.665,"l":3.39,"n":8420,"o":3.52,"t":"2025-03-11T04:00:00Z","v":1157160,"vw":3.515219},{"c":3.73,"h":3.85,"l":3.585,"n":8018,"o":3.61,"t":"2025-03-12T04:00:00Z","v":1075212,"vw":3.749582},{"c":3.49,"h":3.765,"l":3.49,"n":3710,"o":3.74,"t":"2025-03-13T04:00:00Z","v":664434,"vw":3.561988},{"c":3.48,"h":3.66,"l":3.45,"n":5508,"o":3.54,"t":"2025-03-14T04:00:00Z","v":814034,"vw":3.516593},{"c":3.46,"h":3.54,"l":3.41,"n":5253,"o":3.51,"t":"2025-03-17T04:00:00Z","v":573676,"vw":3.477438},{"c":3.22,"h":3.455,"l":3.2,"n":8596,"o":3.45,"t":"2025-03-18T04:00:00Z","v":1248973,"vw":3.267787},{"c":3.06,"h":3.29,"l":3.05,"n":10564,"o":3.29,"t":"2025-03-19T04:00:00Z","v":1925485,"vw":3.129549},{"c":2.965,"h":3.165,"l":2.88,"n":8968,"o":3.02,"t":"2025-03-20T04:00:00Z","v":1459166,"vw":3.033446},{"c":3.1,"h":3.135,"l":2.92,"n":7560,"o":2.94,"t":"2025-03-21T04:00:00Z","v":1905180,"vw":3.039741},{"c":3.11,"h":3.26,"l":3.035,"n":5457,"o":3.16,"t":"2025-03-24T04:00:00Z","v":753386,"vw":3.1029},{"c":3.07,"h":3.11,"l":2.95,"n":7760,"o":3.1,"t":"2025-03-25T04:00:00Z","v":903139,"vw":3.0136},{"c":2.98,"h":3.04,"l":2.9127,"n":5238,"o":3.03,"t":"2025-03-26T04:00:00Z","v":688665,"vw":2.952657},{"c":3.09,"h":3.16,"l":2.91,"n":5025,"o":2.95,"t":"2025-03-27T04:00:00Z","v":681185,"vw":3.035274},{"c":2.94,"h":3.115,"l":2.91,"n":5136,"o":3.06,"t":"2025-03-28T04:00:00Z","v":566033,"vw":2.958182},{"c":2.86,"h":2.91,"l":2.72,"n":8011,"o":2.9,"t":"2025-03-31T04:00:00Z","v":1188887,"vw":2.844128},{"c":2.79,"h":2.86,"l":2.69,"n":6662,"o":2.85,"t":"2025-04-01T04:00:00Z","v":1029049,"vw":2.762761},{"c":3.09,"h":3.11,"l":2.76,"n":10592,"o":2.77,"t":"2025-04-02T04:00:00Z","v":1846562,"vw":3.021794},{"c":2.83,"h":2.99,"l":2.82,"n":6687,"o":2.89,"t":"2025-04-03T04:00:00Z","v":779283,"vw":2.909009},{"c":2.71,"h":2.77,"l":2.56,"n":8922,"o":2.76,"t":"2025-04-04T04:00:00Z","v":1501906,"vw":2.658579},{"c":2.7,"h":2.77,"l":2.49,"n":8477,"o":2.51,"t":"2025-04-07T04:00:00Z","v":1435376,"vw":2.620821},{"c":2.66,"h":2.905,"l":2.64,"n":6418,"o":2.84,"t":"2025-04-08T04:00:00Z","v":739160,"vw":2.748962},{"c":2.85,"h":2.93,"l":2.6,"n":6988,"o":2.64,"t":"2025-04-09T04:00:00Z","v":1155619,"vw":2.792824},{"c":2.7,"h":2.845,"l":2.6501,"n":6124,"o":2.79,"t":"2025-04-10T04:00:00Z","v":993796,"vw":2.727466},{"c":2.85,"h":2.86,"l":2.66,"n":3665,"o":2.71,"t":"2025-04-11T04:00:00Z","v":378459,"vw":2.765862},{"c":3.02,"h":3.03,"l":2.855,"n":3219,"o":2.93,"t":"2025-04-14T04:00:00Z","v":402719,"vw":2.951136},{"c":3.02,"h":3.11,"l":2.95,"n":4266,"o":3.02,"t":"2025-04-15T04:00:00Z","v":499536,"vw":3.011693},{"c":2.99,"h":3.04,"l":2.94,"n":2573,"o":3,"t":"2025-04-16T04:00:00Z","v":305449,"vw":2.983511},{"c":3.13,"h":3.14,"l":2.95,"n":3535,"o":3,"t":"2025-04-17T04:00:00Z","v":519983,"vw":3.06266},{"c":3.38,"h":3.4092,"l":3.0801,"n":7744,"o":3.138,"t":"2025-04-21T04:00:00Z","v":1017274,"vw":3.292264},{"c":3.57,"h":3.7,"l":3.4,"n":11740,"o":3.42,"t":"2025-04-22T04:00:00Z","v":2550535,"vw":3.554809},{"c":3.98,"h":4.035,"l":3.57,"n":19809,"o":3.605,"t":"2025-04-23T04:00:00Z","v":2821674,"vw":3.821575},{"c":3.99,"h":4.055,"l":3.615,"n":11397,"o":3.99,"t":"2025-04-24T04:00:00Z","v":1485995,"vw":3.82387},{"c":3.82,"h":4.0539,"l":3.79,"n":4056,"o":4.01,"t":"2025-04-25T04:00:00Z","v":584906,"vw":3.857604},{"c":3.88,"h":3.91,"l":3.755,"n":4527,"o":3.82,"t":"2025-04-28T04:00:00Z","v":496528,"vw":3.833652},{"c":3.77,"h":4,"l":3.735,"n":3848,"o":3.87,"t":"2025-04-29T04:00:00Z","v":453044,"vw":3.811911},{"c":3.98,"h":4.055,"l":3.62,"n":8868,"o":3.71,"t":"2025-04-30T04:00:00Z","v":1321262,"vw":3.905435},{"c":4.1,"h":4.1499,"l":3.855,"n":5854,"o":3.98,"t":"2025-05-01T04:00:00Z","v":713735,"vw":4.076829},{"c":4.19,"h":4.275,"l":4.03,"n":5631,"o":4.12,"t":"2025-05-02T04:00:00Z","v":633201,"vw":4.163944},{"c":4.04,"h":4.2376,"l":4.03,"n":3090,"o":4.19,"t":"2025-05-05T04:00:00Z","v":747594,"vw":4.061975},{"c":3.645,"h":4.0001,"l":3.63,"n":6831,"o":4,"t":"2025-05-06T04:00:00Z","v":859698,"vw":3.760978},{"c":3.74,"h":3.75,"l":3.64,"n":4604,"o":3.695,"t":"2025-05-07T04:00:00Z","v":473450,"vw":3.70571},{"c":3.76,"h":4,"l":3.62,"n":4697,"o":3.99,"t":"2025-05-08T04:00:00Z","v":585097,"vw":3.772387},{"c":3.79,"h":3.87,"l":3.7,"n":2936,"o":3.7,"t":"2025-05-09T04:00:00Z","v":309567,"vw":3.797609},{"c":3.91,"h":4.03,"l":3.865,"n":4270,"o":4,"t":"2025-05-12T04:00:00Z","v":587606,"vw":3.942552},{"c":3.9,"h":3.9477,"l":3.755,"n":5253,"o":3.94,"t":"2025-05-13T04:00:00Z","v":490255,"vw":3.851695},{"c":3.86,"h":4.026,"l":3.8,"n":4748,"o":3.92,"t":"2025-05-14T04:00:00Z","v":493654,"vw":3.881069},{"c":3.95,"h":3.9676,"l":3.75,"n":3686,"o":3.91,"t":"2025-05-15T04:00:00Z","v":400249,"vw":3.886235},{"c":3.98,"h":4.045,"l":3.91,"n":4802,"o":3.95,"t":"2025-05-16T04:00:00Z","v":580195,"vw":3.969624},{"c":4.35,"h":4.4399,"l":3.845,"n":10657,"o":3.92,"t":"2025-05-19T04:00:00Z","v":1975797,"vw":4.161957},{"c":4.62,"h":5.03,"l":4.3604,"n":22858,"o":4.5,"t":"2025-05-20T04:00:00Z","v":4001258,"vw":4.79612},{"c":4.34,"h":4.65,"l":4.11,"n":8851,"o":4.58,"t":"2025-05-21T04:00:00Z","v":1220645,"vw":4.294838},{"c":4.18,"h":4.29,"l":4.1,"n":5720,"o":4.25,"t":"2025-05-22T04:00:00Z","v":664920,"vw":4.173742},{"c":4.36,"h":4.38,"l":3.8601,"n":7601,"o":4.07,"t":"2025-05-23T04:00:00Z","v":983225,"vw":4.157163},{"c":4.28,"h":4.52,"l":4.16,"n":15768,"o":4.51,"t":"2025-05-27T04:00:00Z","v":2120670,"vw":4.330452},{"c":4.22,"h":4.4,"l":4.12,"n":12317,"o":4.28,"t":"2025-05-28T04:00:00Z","v":1827492,"vw":4.273973},{"c":4.14,"h":4.2899,"l":4.11,"n":9160,"o":4.27,"t":"2025-05-29T04:00:00Z","v":1034145,"vw":4.170715},{"c":4.16,"h":4.195,"l":3.95,"n":6656,"o":4.15,"t":"2025-05-30T04:00:00Z","v":815240,"vw":4.088854},{"c":4.37,"h":4.43,"l":3.95,"n":10672,"o":4.2,"t":"2025-06-02T04:00:00Z","v":1634928,"vw":4.254271},{"c":4.59,"h":4.72,"l":4.26,"n":9660,"o":4.37,"t":"2025-06-03T04:00:00Z","v":1191398,"vw":4.58259},{"c":4.52,"h":4.73,"l":4.445,"n":8475,"o":4.65,"t":"2025-06-04T04:00:00Z","v":1738940,"vw":4.599824},{"c":4.53,"h":4.745,"l":4.49,"n":5982,"o":4.6,"t":"2025-06-05T04:00:00Z","v":970349,"vw":4.60709},{"c":4.8,"h":4.99,"l":4.56,"n":8497,"o":4.57,"t":"2025-06-06T04:00:00Z","v":1209718,"vw":4.797545},{"c":4.67,"h":5.138,"l":4.6025,"n":10832,"o":4.91,"t":"2025-06-09T04:00:00Z","v":1765921,"vw":4.756476},{"c":4.76,"h":5.05,"l":4.64,"n":14223,"o":4.67,"t":"2025-06-10T04:00:00Z","v":2556371,"vw":4.845484},{"c":4.59,"h":4.86,"l":4.56,"n":11493,"o":4.79,"t":"2025-06-11T04:00:00Z","v":2144484,"vw":4.695224},{"c":4.52,"h":4.75,"l":4.36,"n":14782,"o":4.55,"t":"2025-06-12T04:00:00Z","v":2846309,"vw":4.565957},{"c":4.39,"h":4.54,"l":4.3266,"n":8804,"o":4.35,"t":"2025-06-13T04:00:00Z","v":1371338,"vw":4.437592},{"c":4.64,"h":4.67,"l":4.41,"n":8640,"o":4.5,"t":"2025-06-16T04:00:00Z","v":1706213,"vw":4.516107},{"c":4.48,"h":4.86,"l":4.43,"n":10343,"o":4.63,"t":"2025-06-17T04:00:00Z","v":1777856,"vw":4.66947},{"c":4.8,"h":5.15,"l":4.55,"n":18257,"o":4.57,"t":"2025-06-18T04:00:00Z","v":3071363,"vw":4.903742},{"c":4.63,"h":4.998,"l":4.46,"n":10831,"o":4.998,"t":"2025-06-20T04:00:00Z","v":2120470,"vw":4.615794},{"c":2.35,"h":3.13,"l":2.25,"n":108671,"o":3.08,"t":"2025-06-23T04:00:00Z","v":36057535,"vw":2.503189},{"c":2.53,"h":2.61,"l":2.35,"n":39581,"o":2.5,"t":"2025-06-24T04:00:00Z","v":12038989,"vw":2.447242},{"c":2.76,"h":2.82,"l":2.4707,"n":37940,"o":2.575,"t":"2025-06-25T04:00:00Z","v":7871428,"vw":2.671731},{"c":2.66,"h":2.7481,"l":2.585,"n":22018,"o":2.715,"t":"2025-06-26T04:00:00Z","v":4351397,"vw":2.637064},{"c":2.77,"h":2.84,"l":2.61,"n":15442,"o":2.68,"t":"2025-06-27T04:00:00Z","v":3359199,"vw":2.734852},{"c":2.8,"h":2.905,"l":2.68,"n":15041,"o":2.785,"t":"2025-06-30T04:00:00Z","v":2888247,"vw":2.806856},{"c":3.16,"h":3.2393,"l":2.82,"n":25522,"o":2.84,"t":"2025-07-01T04:00:00Z","v":5779221,"vw":3.099049},{"c":3.38,"h":3.5,"l":3.1145,"n":17365,"o":3.15,"t":"2025-07-02T04:00:00Z","v":3462867,"vw":3.371393},{"c":3.26,"h":3.47,"l":3.24,"n":8135,"o":3.45,"t":"2025-07-03T04:00:00Z","v":1368820,"vw":3.331288},{"c":3.31,"h":3.43,"l":3.24,"n":14913,"o":3.26,"t":"2025-07-07T04:00:00Z","v":1947409,"vw":3.329978},{"c":3.46,"h":3.6,"l":3.3443,"n":19353,"o":3.36,"t":"2025-07-08T04:00:00Z","v":2792356,"vw":3.46628},{"c":3.53,"h":3.65,"l":3.51,"n":17207,"o":3.54,"t":"2025-07-09T04:00:00Z","v":2295436,"vw":3.565205},{"c":3.72,"h":3.82,"l":3.52,"n":14244,"o":3.555,"t":"2025-07-10T04:00:00Z","v":2913410,"vw":3.666632},{"c":3.675,"h":3.88,"l":3.62,"n":11236,"o":3.76,"t":"2025-07-11T04:00:00Z","v":1868226,"vw":3.75771},{"c":3.71,"h":3.73,"l":3.45,"n":12427,"o":3.65,"t":"2025-07-14T04:00:00Z","v":2125324,"vw":3.601821},{"c":3.56,"h":3.715,"l":3.52,"n":8091,"o":3.71,"t":"2025-07-15T04:00:00Z","v":1251904,"vw":3.623836},{"c":3.93,"h":3.95,"l":3.5,"n":13432,"o":3.6,"t":"2025-07-16T04:00:00Z","v":2525343,"vw":3.751408},{"c":3.88,"h":4.02,"l":3.84,"n":9783,"o":3.95,"t":"2025-07-17T04:00:00Z","v":1925457,"vw":3.921622},{"c":4.3,"h":4.4,"l":3.8301,"n":21452,"o":3.925,"t":"2025-07-18T04:00:00Z","v":4576902,"vw":4.147884},{"c":4.46,"h":4.665,"l":4.33,"n":17296,"o":4.47,"t":"2025-07-21T04:00:00Z","v":3252082,"vw":4.461217},{"c":4.42,"h":4.54,"l":4.21,"n":10689,"o":4.48,"t":"2025-07-22T04:00:00Z","v":1590069,"vw":4.340132},{"c":4.62,"h":4.675,"l":4.42,"n":12842,"o":4.5,"t":"2025-07-23T04:00:00Z","v":2078324,"vw":4.546604},{"c":4.37,"h":4.68,"l":4.34,"n":8701,"o":4.62,"t":"2025-07-24T04:00:00Z","v":1307379,"vw":4.477811},{"c":4.33,"h":4.41,"l":4.18,"n":7064,"o":4.35,"t":"2025-07-25T04:00:00Z","v":1075921,"vw":4.317943},{"c":4.34,"h":4.41,"l":4.09,"n":9214,"o":4.29,"t":"2025-07-28T04:00:00Z","v":1704380,"vw":4.27114},{"c":4.29,"h":4.3628,"l":4.04,"n":13016,"o":4.35,"t":"2025-07-29T04:00:00Z","v":2206259,"vw":4.197982},{"c":3.94,"h":4.3765,"l":3.92,"n":17669,"o":4.29,"t":"2025-07-30T04:00:00Z","v":2026233,"vw":4.144597},{"c":4.35,"h":4.78,"l":3.9235,"n":39283,"o":4.02,"t":"2025-07-31T04:00:00Z","v":6093726,"vw":4.362136},{"c":4.34,"h":4.53,"l":4.14,"n":16412,"o":4.27,"t":"2025-08-01T04:00:00Z","v":2525587,"vw":4.388718},{"c":4.6,"h":4.79,"l":4.36,"n":21358,"o":4.36,"t":"2025-08-04T04:00:00Z","v":2721085,"vw":4.603016},{"c":4.48,"h":4.67,"l":4.44,"n":8137,"o":4.65,"t":"2025-08-05T04:00:00Z","v":953427,"vw":4.554018},{"c":4.36,"h":4.48,"l":4.275,"n":6205,"o":4.48,"t":"2025-08-06T04:00:00Z","v":720105,"vw":4.3566},{"c":4.31,"h":4.39,"l":4.27,"n":5948,"o":4.36,"t":"2025-08-07T04:00:00Z","v":675641,"vw":4.320262},{"c":4.39,"h":4.5521,"l":4.315,"n":7089,"o":4.45,"t":"2025-08-08T04:00:00Z","v":840575,"vw":4.395449},{"c":4.34,"h":4.46,"l":4.2,"n":15475,"o":4.39,"t":"2025-08-11T04:00:00Z","v":2451545,"vw":4.351311},{"c":4.22,"h":4.35,"l":4.17,"n":13605,"o":4.33,"t":"2025-08-12T04:00:00Z","v":1608395,"vw":4.241996},{"c":4.29,"h":4.47,"l":4.215,"n":19004,"o":4.25,"t":"2025-08-13T04:00:00Z","v":2160846,"vw":4.367882},{"c":4.24,"h":4.335,"l":4.22,"n":7576,"o":4.24,"t":"2025-08-14T04:00:00Z","v":965885,"vw":4.277708},{"c":4.32,"h":4.345,"l":4.21,"n":13775,"o":4.24,"t":"2025-08-15T04:00:00Z","v":1226733,"vw":4.279963},{"c":4.26,"h":4.42,"l":4.23,"n":10288,"o":4.33,"t":"2025-08-18T04:00:00Z","v":1250223,"vw":4.299236},{"c":4.09,"h":4.3,"l":4.03,"n":9929,"o":4.29,"t":"2025-08-19T04:00:00Z","v":1277776,"vw":4.118362},{"c":4.08,"h":4.14,"l":3.97,"n":9772,"o":4.1199,"t":"2025-08-20T04:00:00Z","v":1387057,"vw":4.058338},{"c":4.31,"h":4.4,"l":4.04,"n":10199,"o":4.06,"t":"2025-08-21T04:00:00Z","v":1869428,"vw":4.263801},{"c":4.61,"h":4.65,"l":4.29,"n":18085,"o":4.33,"t":"2025-08-22T04:00:00Z","v":2360898,"vw":4.532508},{"c":4.58,"h":4.93,"l":4.5,"n":23484,"o":4.58,"t":"2025-08-25T04:00:00Z","v":3063910,"vw":4.696873},{"c":4.76,"h":4.818,"l":4.5558,"n":13408,"o":4.6,"t":"2025-08-26T04:00:00Z","v":1709200,"vw":4.729411},{"c":4.72,"h":4.9,"l":4.67,"n":6222,"o":4.888,"t":"2025-08-27T04:00:00Z","v":789163,"vw":4.75757},{"c":4.81,"h":5.07,"l":4.69,"n":14098,"o":4.72,"t":"2025-08-28T04:00:00Z","v":2225444,"vw":4.871828},{"c":4.42,"h":4.81,"l":4.41,"n":9363,"o":4.81,"t":"2025-08-29T04:00:00Z","v":1550986,"vw":4.525289},{"c":4.52,"h":4.635,"l":4.4,"n":12791,"o":4.42,"t":"2025-09-02T04:00:00Z","v":1868657,"vw":4.521275},{"c":4.71,"h":4.785,"l":4.555,"n":11959,"o":4.57,"t":"2025-09-03T04:00:00Z","v":1470118,"vw":4.658379},{"c":5.1,"h":5.2699,"l":4.685,"n":26605,"o":4.71,"t":"2025-09-04T04:00:00Z","v":4118212,"vw":5.016789},{"c":5.14,"h":5.235,"l":4.9,"n":14997,"o":5.12,"t":"2025-09-05T04:00:00Z","v":2301193,"vw":5.071311},{"c":4.98,"h":5.1965,"l":4.95,"n":10756,"o":5.16,"t":"2025-09-08T04:00:00Z","v":2758476,"vw":5.038908},{"c":5.17,"h":5.38,"l":4.95,"n":13527,"o":5,"t":"2025-09-09T04:00:00Z","v":1745367,"vw":5.172068},{"c":5.05,"h":5.305,"l":5.01,"n":10615,"o":5.19,"t":"2025-09-10T04:00:00Z","v":1019203,"vw":5.139212},{"c":5.25,"h":5.325,"l":5.005,"n":11827,"o":5.05,"t":"2025-09-11T04:00:00Z","v":1592007,"vw":5.197931},{"c":5.2,"h":5.2857,"l":5.1501,"n":7517,"o":5.25,"t":"2025-09-12T04:00:00Z","v":705713,"vw":5.211181},{"c":5.14,"h":5.28,"l":5,"n":8142,"o":5.22,"t":"2025-09-15T04:00:00Z","v":1400499,"vw":5.102926},{"c":5.1,"h":5.19,"l":5.02,"n":7951,"o":5.16,"t":"2025-09-16T04:00:00Z","v":862080,"vw":5.101296},{"c":5.04,"h":5.18,"l":4.97,"n":9424,"o":5.12,"t":"2025-09-17T04:00:00Z","v":1082449,"vw":5.066719},{"c":5.08,"h":5.255,"l":4.98,"n":11142,"o":5.1,"t":"2025-09-18T04:00:00Z","v":1678512,"vw":5.105315},{"c":4.9,"h":5.09,"l":4.82,"n":8976,"o":5.09,"t":"2025-09-19T04:00:00Z","v":1551790,"vw":4.921169},{"c":5.04,"h":5.06,"l":4.82,"n":9148,"o":4.9,"t":"2025-09-22T04:00:00Z","v":1350909,"vw":4.990313},{"c":5.04,"h":5.43,"l":5.0004,"n":15998,"o":5.06,"t":"2025-09-23T04:00:00Z","v":2409900,"vw":5.207691},{"c":5.54,"h":5.55,"l":5.07,"n":14312,"o":5.1,"t":"2025-09-24T04:00:00Z","v":2265259,"vw":5.39351},{"c":5.66,"h":5.705,"l":5.45,"n":11244,"o":5.49,"t":"2025-09-25T04:00:00Z","v":1377084,"vw":5.604179},{"c":5.8,"h":5.935,"l":5.61,"n":15345,"o":5.75,"t":"2025-09-26T04:00:00Z","v":1534476,"vw":5.776932},{"c":5.87,"h":5.905,"l":5.6,"n":9510,"o":5.83,"t":"2025-09-29T04:00:00Z","v":1128164,"vw":5.781735},{"c":5.73,"h":5.92,"l":5.64,"n":9150,"o":5.9,"t":"2025-09-30T04:00:00Z","v":955765,"vw":5.727876},{"c":5.77,"h":5.83,"l":5.5401,"n":9953,"o":5.71,"t":"2025-10-01T04:00:00Z","v":1298014,"vw":5.695325},{"c":6.01,"h":6.02,"l":5.715,"n":9952,"o":5.77,"t":"2025-10-02T04:00:00Z","v":1375674,"vw":5.88225},{"c":6.43,"h":6.4877,"l":6.05,"n":17786,"o":6.05,"t":"2025-10-03T04:00:00Z","v":3134604,"vw":6.275316},{"c":6.29,"h":6.63,"l":6.23,"n":15418,"o":6.53,"t":"2025-10-06T04:00:00Z","v":2189386,"vw":6.372613},{"c":6.24,"h":6.41,"l":6.12,"n":11433,"o":6.29,"t":"2025-10-07T04:00:00Z","v":1559928,"vw":6.271498},{"c":6.6,"h":6.75,"l":6.27,"n":15709,"o":6.32,"t":"2025-10-08T04:00:00Z","v":2699707,"vw":6.586159},{"c":6.44,"h":6.69,"l":6.31,"n":10429,"o":6.6,"t":"2025-10-09T04:00:00Z","v":1325810,"vw":6.483671},{"c":6.22,"h":6.5973,"l":5.95,"n":12417,"o":6.5,"t":"2025-10-10T04:00:00Z","v":1763636,"vw":6.149345},{"c":6.29,"h":6.435,"l":6.205,"n":13499,"o":6.26,"t":"2025-10-13T04:00:00Z","v":1644518,"vw":6.322971},{"c":6.84,"h":7.085,"l":6.28,"n":19855,"o":6.29,"t":"2025-10-14T04:00:00Z","v":2658191,"vw":6.768746},{"c":6.83,"h":7.025,"l":6.632,"n":14225,"o":6.98,"t":"2025-10-15T04:00:00Z","v":1695365,"vw":6.853242},{"c":6.41,"h":7.02,"l":6.4,"n":12909,"o":6.89,"t":"2025-10-16T04:00:00Z","v":1330406,"vw":6.70092},{"c":6.52,"h":6.6,"l":6.18,"n":12374,"o":6.22,"t":"2025-10-17T04:00:00Z","v":1659627,"vw":6.396283},{"c":6.75,"h":6.8389,"l":6.58,"n":9600,"o":6.68,"t":"2025-10-20T04:00:00Z","v":903904,"vw":6.704119},{"c":6.5,"h":6.74,"l":6.46,"n":7310,"o":6.72,"t":"2025-10-21T04:00:00Z","v":656810,"vw":6.548585},{"c":6.34,"h":6.59,"l":6.2,"n":11789,"o":6.46,"t":"2025-10-22T04:00:00Z","v":985489,"vw":6.345818},{"c":6.24,"h":6.41,"l":6.19,"n":7964,"o":6.34,"t":"2025-10-23T04:00:00Z","v":881547,"vw":6.296028},{"c":6.28,"h":6.49,"l":6.28,"n":7727,"o":6.36,"t":"2025-10-24T04:00:00Z","v":675124,"vw":6.39601},{"c":6.54,"h":6.87,"l":6.3579,"n":14766,"o":6.37,"t":"2025-10-27T04:00:00Z","v":2004570,"vw":6.614009},{"c":6.55,"h":6.62,"l":6.38,"n":11393,"o":6.53,"t":"2025-10-28T04:00:00Z","v":1358246,"vw":6.517669},{"c":6.33,"h":6.65,"l":6.23,"n":12241,"o":6.51,"t":"2025-10-29T04:00:00Z","v":1677698,"vw":6.45025},{"c":6.3,"h":6.71,"l":6.25,"n":14126,"o":6.34,"t":"2025-10-30T04:00:00Z","v":1525693,"vw":6.465751},{"c":6.32,"h":6.53,"l":6.22,"n":7130,"o":6.43,"t":"2025-10-31T04:00:00Z","v":769835,"vw":6.373792},{"c":5.95,"h":6.33,"l":5.82,"n":15320,"o":6.33,"t":"2025-11-03T05:00:00Z","v":1796961,"vw":5.96444},{"c":6.63,"h":6.88,"l":6.12,"n":159562,"o":6.52,"t":"2025-11-04T05:00:00Z","v":12414513,"vw":6.550531},{"c":5.49,"h":6.57,"l":5.41,"n":29468,"o":6.54,"t":"2025-11-05T05:00:00Z","v":4206918,"vw":5.801098},{"c":5.59,"h":5.83,"l":5.4,"n":17401,"o":5.51,"t":"2025-11-06T05:00:00Z","v":2124717,"vw":5.623759},{"c":5.45,"h":5.555,"l":5.3001,"n":13701,"o":5.54,"t":"2025-11-07T05:00:00Z","v":1484396,"vw":5.439501},{"c":5.74,"h":5.89,"l":5.48,"n":13324,"o":5.55,"t":"2025-11-10T05:00:00Z","v":1743284,"vw":5.738384},{"c":5.7,"h":5.935,"l":5.54,"n":14627,"o":5.74,"t":"2025-11-11T05:00:00Z","v":1756721,"vw":5.735729},{"c":5.86,"h":6.0095,"l":5.69,"n":12109,"o":5.7,"t":"2025-11-12T05:00:00Z","v":1359843,"vw":5.823969},{"c":5.29,"h":5.83,"l":5.26,"n":10077,"o":5.78,"t":"2025-11-13T05:00:00Z","v":1164588,"vw":5.441176},{"c":5.205,"h":5.39,"l":5.01,"n":13839,"o":5.1,"t":"2025-11-14T05:00:00Z","v":1661625,"vw":5.255738},{"c":5.33,"h":5.54,"l":5.09,"n":14791,"o":5.18,"t":"2025-11-17T05:00:00Z","v":2071944,"vw":5.404993},{"c":5.39,"h":5.54,"l":5.0901,"n":10928,"o":5.21,"t":"2025-11-18T05:00:00Z","v":1238501,"vw":5.326729},{"c":5.25,"h":5.465,"l":5.2419,"n":7598,"o":5.38,"t":"2025-11-19T05:00:00Z","v":699983,"vw":5.331885},{"c":5.2,"h":5.65,"l":5.165,"n":10270,"o":5.48,"t":"2025-11-20T05:00:00Z","v":1039359,"vw":5.343237},{"c":5.17,"h":5.35,"l":5.025,"n":16270,"o":5.2,"t":"2025-11-21T05:00:00Z","v":1670243,"vw":5.198002},{"c":5.18,"h":5.23,"l":4.955,"n":17257,"o":5.13,"t":"2025-11-24T05:00:00Z","v":2178251,"vw":5.089406},{"c":5.2,"h":5.28,"l":5.08,"n":8355,"o":5.16,"t":"2025-11-25T05:00:00Z","v":971479,"vw":5.201304},{"c":5.23,"h":5.28,"l":5.095,"n":8461,"o":5.23,"t":"2025-11-26T05:00:00Z","v":1077384,"vw":5.231702},{"c":5.55,"h":5.57,"l":5.22,"n":5691,"o":5.25,"t":"2025-11-28T05:00:00Z","v":575507,"vw":5.472048},{"c":5.24,"h":5.48,"l":5.2,"n":10142,"o":5.48,"t":"2025-12-01T05:00:00Z","v":934500,"vw":5.305113},{"c":4.94,"h":5.4,"l":4.92,"n":13754,"o":5.4,"t":"2025-12-02T05:00:00Z","v":3164980,"vw":5.114339},{"c":5.09,"h":5.17,"l":4.9,"n":10569,"o":4.93,"t":"2025-12-03T05:00:00Z","v":2249597,"vw":5.091001},{"c":5.68,"h":5.68,"l":5.06,"n":11733,"o":5.09,"t":"2025-12-04T05:00:00Z","v":1677527,"vw":5.466026},{"c":5.82,"h":5.8999,"l":5.59,"n":11043,"o":5.69,"t":"2025-12-05T05:00:00Z","v":1604217,"vw":5.784814},{"c":6.3,"h":6.34,"l":5.78,"n":18303,"o":5.86,"t":"2025-12-08T05:00:00Z","v":2632288,"vw":6.138261},{"c":6.36,"h":6.555,"l":6.2,"n":10993,"o":6.315,"t":"2025-12-09T05:00:00Z","v":1324388,"vw":6.398924},{"c":6.69,"h":6.9272,"l":6.4,"n":16724,"o":6.8,"t":"2025-12-10T05:00:00Z","v":2058442,"vw":6.643419},{"c":6.94,"h":7,"l":6.5101,"n":10524,"o":6.69,"t":"2025-12-11T05:00:00Z","v":1251833,"vw":6.84802},{"c":6.74,"h":7.13,"l":6.69,"n":10747,"o":7.01,"t":"2025-12-12T05:00:00Z","v":1854605,"vw":6.90671},{"c":6.59,"h":6.8427,"l":6.515,"n":11461,"o":6.8,"t":"2025-12-15T05:00:00Z","v":1370723,"vw":6.600703},{"c":6.39,"h":6.635,"l":6.24,"n":8661,"o":6.5,"t":"2025-12-16T05:00:00Z","v":874477,"vw":6.364041},{"c":6.2,"h":6.48,"l":6.08,"n":8154,"o":6.4,"t":"2025-12-17T05:00:00Z","v":868791,"vw":6.224039},{"c":6.21,"h":6.38,"l":6.14,"n":6979,"o":6.23,"t":"2025-12-18T05:00:00Z","v":663877,"vw":6.240596},{"c":6.37,"h":6.45,"l":6.19,"n":6029,"o":6.25,"t":"2025-12-19T05:00:00Z","v":685963,"vw":6.345175},{"c":6.53,"h":6.74,"l":6.3,"n":7395,"o":6.36,"t":"2025-12-22T05:00:00Z","v":823314,"vw":6.530099},{"c":6.89,"h":7.15,"l":6.5,"n":11567,"o":6.52,"t":"2025-12-23T05:00:00Z","v":1790661,"vw":6.928318},{"c":6.845,"h":7.13,"l":6.75,"n":4596,"o":6.76,"t":"2025-12-24T05:00:00Z","v":868150,"vw":6.901873},{"c":6.68,"h":6.8932,"l":6.61,"n":7965,"o":6.85,"t":"2025-12-26T05:00:00Z","v":793145,"vw":6.73091},{"c":6.73,"h":6.785,"l":6.56,"n":6521,"o":6.63,"t":"2025-12-29T05:00:00Z","v":676613,"vw":6.693724},{"c":6.72,"h":6.7842,"l":6.6,"n":7303,"o":6.69,"t":"2025-12-30T05:00:00Z","v":830246,"vw":6.701686},{"c":6.9,"h":6.91,"l":6.63,"n":6788,"o":6.72,"t":"2025-12-31T05:00:00Z","v":841081,"vw":6.797735},{"c":6.55,"h":7.135,"l":6.45,"n":10748,"o":7,"t":"2026-01-02T05:00:00Z","v":1353917,"vw":6.758514},{"c":6.56,"h":6.87,"l":6.27,"n":9475,"o":6.62,"t":"2026-01-05T05:00:00Z","v":1246715,"vw":6.52356},{"c":7.05,"h":7.07,"l":6.56,"n":10549,"o":6.59,"t":"2026-01-06T05:00:00Z","v":1422777,"vw":6.857607},{"c":7.82,"h":7.87,"l":7.1,"n":20483,"o":7.25,"t":"2026-01-07T05:00:00Z","v":3589173,"vw":7.497361},{"c":7.62,"h":8.2,"l":7.54,"n":16371,"o":7.78,"t":"2026-01-08T05:00:00Z","v":2218302,"vw":7.807933},{"c":7.22,"h":7.78,"l":7.08,"n":15061,"o":7.69,"t":"2026-01-09T05:00:00Z","v":1968302,"vw":7.336449},{"c":7,"h":7.24,"l":6.82,"n":10793,"o":7.19,"t":"2026-01-12T05:00:00Z","v":1328862,"vw":7.010854},{"c":7.37,"h":7.3999,"l":6.87,"n":11211,"o":7.07,"t":"2026-01-13T05:00:00Z","v":1270489,"vw":7.220954},{"c":7.63,"h":7.675,"l":7.31,"n":11503,"o":7.36,"t":"2026-01-14T05:00:00Z","v":1279709,"vw":7.543962},{"c":7.31,"h":7.75,"l":7.16,"n":11945,"o":7.7,"t":"2026-01-15T05:00:00Z","v":1456933,"vw":7.44274},{"c":7.35,"h":7.4608,"l":7.07,"n":6765,"o":7.31,"t":"2026-01-16T05:00:00Z","v":748726,"vw":7.352003},{"c":7.31,"h":7.46,"l":7.15,"n":10853,"o":7.2,"t":"2026-01-20T05:00:00Z","v":1307192,"vw":7.341676},{"c":7,"h":7.43,"l":6.905,"n":12590,"o":7.31,"t":"2026-01-21T05:00:00Z","v":1877878,"vw":7.124619},{"c":7.13,"h":7.29,"l":6.92,"n":9239,"o":7.01,"t":"2026-01-22T05:00:00Z","v":1091479,"vw":7.206506},{"c":7.17,"h":7.45,"l":7.07,"n":11345,"o":7.26,"t":"2026-01-23T05:00:00Z","v":1864810,"vw":7.325475},{"c":6.9,"h":7.1399,"l":6.545,"n":11324,"o":7.11,"t":"2026-01-26T05:00:00Z","v":1505596,"vw":6.844152},{"c":6.99,"h":7.05,"l":6.865,"n":9109,"o":7,"t":"2026-01-27T05:00:00Z","v":907590,"vw":6.969717},{"c":6.71,"h":7.03,"l":6.62,"n":10325,"o":7.03,"t":"2026-01-28T05:00:00Z","v":1174949,"vw":6.764985},{"c":6.79,"h":6.93,"l":6.545,"n":8760,"o":6.68,"t":"2026-01-29T05:00:00Z","v":986270,"vw":6.788995},{"c":6.69,"h":6.85,"l":6.49,"n":11318,"o":6.77,"t":"2026-01-30T05:00:00Z","v":1015654,"vw":6.654444},{"c":6.61,"h":6.82,"l":6.56,"n":7274,"o":6.67,"t":"2026-02-02T05:00:00Z","v":653592,"vw":6.673502},{"c":6.59,"h":6.83,"l":6.4144,"n":8302,"o":6.62,"t":"2026-02-03T05:00:00Z","v":698541,"vw":6.595195},{"c":6.37,"h":6.46,"l":6.06,"n":18304,"o":6.37,"t":"2026-02-04T05:00:00Z","v":2112706,"vw":6.265433},{"c":5.71,"h":6.3,"l":5.665,"n":16629,"o":6.3,"t":"2026-02-05T05:00:00Z","v":3000471,"vw":5.915822},{"c":6.19,"h":6.2479,"l":5.72,"n":9618,"o":5.9,"t":"2026-02-06T05:00:00Z","v":1129330,"vw":6.054466},{"c":6.5,"h":6.71,"l":5.91,"n":12355,"o":6.2,"t":"2026-02-09T05:00:00Z","v":1379906,"vw":6.466609},{"c":6.29,"h":6.5,"l":6.27,"n":9639,"o":6.45,"t":"2026-02-10T05:00:00Z","v":878523,"vw":6.357938},{"c":6.31,"h":6.35,"l":6.09,"n":12183,"o":6.32,"t":"2026-02-11T05:00:00Z","v":959930,"vw":6.221556},{"c":5.85,"h":6.3799,"l":5.83,"n":10237,"o":6.35,"t":"2026-02-12T05:00:00Z","v":1082765,"vw":6.006318},{"c":5.81,"h":6.05,"l":5.77,"n":8533,"o":5.89,"t":"2026-02-13T05:00:00Z","v":912560,"vw":5.876374},{"c":7.63,"h":8.7951,"l":7.31,"n":295318,"o":7.83,"t":"2026-02-17T05:00:00Z","v":35093188,"vw":8.0454},{"c":8.45,"h":8.9,"l":7.94,"n":62137,"o":8.26,"t":"2026-02-18T05:00:00Z","v":8805976,"vw":8.485575},{"c":8.26,"h":8.52,"l":7.71,"n":101615,"o":8.51,"t":"2026-02-19T05:00:00Z","v":14804010,"vw":8.078801},{"c":8.05,"h":8.4,"l":7.95,"n":29852,"o":8.23,"t":"2026-02-20T05:00:00Z","v":3861958,"vw":8.127494},{"c":7.85,"h":8.1,"l":7.49,"n":27129,"o":8.1,"t":"2026-02-23T05:00:00Z","v":3904575,"vw":7.700427},{"c":7.99,"h":8.03,"l":7.63,"n":20726,"o":7.9,"t":"2026-02-24T05:00:00Z","v":2720922,"vw":7.886006},{"c":7.44,"h":8.095,"l":7.23,"n":37483,"o":8.07,"t":"2026-02-25T05:00:00Z","v":4908085,"vw":7.640739},{"c":7.33,"h":7.49,"l":6.985,"n":28633,"o":7.33,"t":"2026-02-26T05:00:00Z","v":3975853,"vw":7.192424},{"c":6.9,"h":7.427,"l":6.79,"n":28095,"o":7.34,"t":"2026-02-27T05:00:00Z","v":4131076,"vw":6.937465},{"c":7.02,"h":7.19,"l":6.64,"n":25801,"o":6.73,"t":"2026-03-02T05:00:00Z","v":2698321,"vw":6.933797},{"c":6.95,"h":7.025,"l":6.5736,"n":23101,"o":6.82,"t":"2026-03-03T05:00:00Z","v":3194323,"vw":6.852188},{"c":7.05,"h":7.12,"l":6.81,"n":18551,"o":7.02,"t":"2026-03-04T05:00:00Z","v":1945983,"vw":7.010087},{"c":6.775,"h":7.18,"l":6.77,"n":21852,"o":7,"t":"2026-03-05T05:00:00Z","v":2071519,"vw":6.928704},{"c":6.58,"h":6.87,"l":6.47,"n":20637,"o":6.87,"t":"2026-03-06T05:00:00Z","v":2871660,"vw":6.638725},{"c":6.86,"h":6.9,"l":6.41,"n":20199,"o":6.505,"t":"2026-03-09T04:00:00Z","v":3441611,"vw":6.684509},{"c":7.44,"h":7.485,"l":6.8,"n":22667,"o":6.87,"t":"2026-03-10T04:00:00Z","v":3922786,"vw":7.233546},{"c":6.89,"h":7.55,"l":6.85,"n":19099,"o":7.52,"t":"2026-03-11T04:00:00Z","v":2140015,"vw":7.076297},{"c":6.63,"h":7.055,"l":6.625,"n":18984,"o":7.055,"t":"2026-03-12T04:00:00Z","v":1903007,"vw":6.732349},{"c":6.39,"h":7.02,"l":6.315,"n":17524,"o":6.7,"t":"2026-03-13T04:00:00Z","v":1924048,"vw":6.518308},{"c":6.31,"h":6.54,"l":6.26,"n":24543,"o":6.445,"t":"2026-03-16T04:00:00Z","v":2891612,"vw":6.33864},{"c":6.06,"h":6.315,"l":6.05,"n":22504,"o":6.3,"t":"2026-03-17T04:00:00Z","v":2706220,"vw":6.149091},{"c":5.88,"h":6.115,"l":5.87,"n":18087,"o":6.09,"t":"2026-03-18T04:00:00Z","v":1741968,"vw":5.954152},{"c":5.73,"h":5.83,"l":5.57,"n":22954,"o":5.78,"t":"2026-03-19T04:00:00Z","v":2662920,"vw":5.686199},{"c":5.41,"h":5.87,"l":5.38,"n":21837,"o":5.71,"t":"2026-03-20T04:00:00Z","v":2746236,"vw":5.50715},{"c":5.34,"h":5.55,"l":5.25,"n":24222,"o":5.52,"t":"2026-03-23T04:00:00Z","v":4024806,"vw":5.355013},{"c":5.22,"h":5.31,"l":4.88,"n":15928,"o":5.3,"t":"2026-03-24T04:00:00Z","v":2175023,"vw":5.147232},{"c":5.62,"h":5.8,"l":5.31,"n":15197,"o":5.31,"t":"2026-03-25T04:00:00Z","v":2064997,"vw":5.600997},{"c":5.64,"h":5.858,"l":5.46,"n":15562,"o":5.5,"t":"2026-03-26T04:00:00Z","v":1957365,"vw":5.662547},{"c":5.37,"h":5.7,"l":5.305,"n":14634,"o":5.61,"t":"2026-03-27T04:00:00Z","v":1676757,"vw":5.395005},{"c":5.24,"h":5.38,"l":5.13,"n":11851,"o":5.36,"t":"2026-03-30T04:00:00Z","v":1157529,"vw":5.248346},{"c":5.53,"h":5.64,"l":5.345,"n":11762,"o":5.35,"t":"2026-03-31T04:00:00Z","v":1989050,"vw":5.507632},{"c":5.62,"h":5.69,"l":5.57,"n":11483,"o":5.61,"t":"2026-04-01T04:00:00Z","v":1561738,"vw":5.627298},{"c":5.79,"h":5.82,"l":5.4509,"n":10941,"o":5.5,"t":"2026-04-02T04:00:00Z","v":1310994,"vw":5.708493},{"c":5.75,"h":5.87,"l":5.67,"n":10766,"o":5.8,"t":"2026-04-06T04:00:00Z","v":1159874,"vw":5.751882},{"c":5.54,"h":5.69,"l":5.41,"n":10843,"o":5.69,"t":"2026-04-07T04:00:00Z","v":1381586,"vw":5.52128},{"c":5.72,"h":5.8799,"l":5.635,"n":9744,"o":5.68,"t":"2026-04-08T04:00:00Z","v":1405900,"vw":5.741835},{"c":5.58,"h":5.7077,"l":5.57,"n":10625,"o":5.67,"t":"2026-04-09T04:00:00Z","v":1209463,"vw":5.619589},{"c":5.53,"h":5.7,"l":5.52,"n":12382,"o":5.63,"t":"2026-04-10T04:00:00Z","v":1307238,"vw":5.615875},{"c":5.77,"h":5.87,"l":5.54,"n":15044,"o":5.55,"t":"2026-04-13T04:00:00Z","v":1725798,"vw":5.77737},{"c":5.75,"h":5.98,"l":5.73,"n":13884,"o":5.85,"t":"2026-04-14T04:00:00Z","v":1771653,"vw":5.836354},{"c":5.96,"h":5.98,"l":5.675,"n":13909,"o":5.86,"t":"2026-04-15T04:00:00Z","v":2237447,"vw":5.839633},{"c":6.66,"h":6.75,"l":5.8,"n":65641,"o":5.97,"t":"2026-04-16T04:00:00Z","v":9757531,"vw":6.423359},{"c":6.66,"h":6.95,"l":6.55,"n":17615,"o":6.8,"t":"2026-04-17T04:00:00Z","v":1963270,"vw":6.71957},{"c":9.46,"h":10.21,"l":8.63,"n":234488,"o":8.645,"t":"2026-04-20T04:00:00Z","v":39754733,"vw":9.43164},{"c":9.25,"h":9.8399,"l":9.05,"n":51196,"o":9.79,"t":"2026-04-21T04:00:00Z","v":8631262,"vw":9.375877},{"c":8.75,"h":9.35,"l":8.11,"n":51598,"o":9.305,"t":"2026-04-22T04:00:00Z","v":7058050,"vw":8.661282},{"c":9.15,"h":9.5,"l":8.65,"n":30695,"o":8.75,"t":"2026-04-23T04:00:00Z","v":4689944,"vw":9.141329},{"c":9.58,"h":9.9,"l":8.68,"n":70865,"o":9.715,"t":"2026-04-24T04:00:00Z","v":10207522,"vw":9.246891},{"c":8.89,"h":9.88,"l":8.85,"n":38219,"o":9.61,"t":"2026-04-27T04:00:00Z","v":5230223,"vw":9.229156},{"c":8.44,"h":8.97,"l":8.39,"n":24558,"o":8.75,"t":"2026-04-28T04:00:00Z","v":3135059,"vw":8.639676},{"c":8.38,"h":8.57,"l":8.25,"n":16435,"o":8.45,"t":"2026-04-29T04:00:00Z","v":2113980,"vw":8.396277},{"c":9.06,"h":9.06,"l":8.22,"n":17313,"o":8.54,"t":"2026-04-30T04:00:00Z","v":2684063,"vw":8.608753},{"c":9.01,"h":9.1557,"l":8.76,"n":19197,"o":9.09,"t":"2026-05-01T04:00:00Z","v":3476473,"vw":8.984912},{"c":9.52,"h":9.625,"l":9.02,"n":29227,"o":9.17,"t":"2026-05-04T04:00:00Z","v":6390272,"vw":9.402989},{"c":9.32,"h":9.571,"l":9.12,"n":20103,"o":9.5,"t":"2026-05-05T04:00:00Z","v":2661865,"vw":9.331214},{"c":9.76,"h":9.8,"l":9.16,"n":18284,"o":9.4521,"t":"2026-05-06T04:00:00Z","v":2467215,"vw":9.548254},{"c":9.39,"h":9.8,"l":9.14,"n":19027,"o":9.72,"t":"2026-05-07T04:00:00Z","v":2810997,"vw":9.399392},{"c":9.91,"h":9.97,"l":9.345,"n":19381,"o":9.4,"t":"2026-05-08T04:00:00Z","v":3537455,"vw":9.586805},{"c":9.65,"h":9.97,"l":9.55,"n":20325,"o":9.91,"t":"2026-05-11T04:00:00Z","v":2481448,"vw":9.732934},{"c":9.37,"h":9.555,"l":9.22,"n":14189,"o":9.5,"t":"2026-05-12T04:00:00Z","v":1816287,"vw":9.39363},{"c":10.96,"h":11.08,"l":9.61,"n":57889,"o":9.85,"t":"2026-05-13T04:00:00Z","v":8644875,"vw":10.59884},{"c":10.62,"h":11.275,"l":10.5201,"n":31892,"o":10.74,"t":"2026-05-14T04:00:00Z","v":4483027,"vw":10.873397},{"c":10.37,"h":10.69,"l":10.045,"n":22676,"o":10.35,"t":"2026-05-15T04:00:00Z","v":3132965,"vw":10.396307},{"c":10.56,"h":11.65,"l":10.2917,"n":47284,"o":11.635,"t":"2026-05-18T04:00:00Z","v":7041638,"vw":10.718243},{"c":10.07,"h":10.58,"l":9.83,"n":25525,"o":10.58,"t":"2026-05-19T04:00:00Z","v":4135783,"vw":10.10576},{"c":10.87,"h":10.98,"l":10.15,"n":26477,"o":10.2,"t":"2026-05-20T04:00:00Z","v":3927931,"vw":10.633329},{"c":11.59,"h":12.03,"l":10.7,"n":38144,"o":10.71,"t":"2026-05-21T04:00:00Z","v":6210578,"vw":11.553212},{"c":11.81,"h":12.235,"l":11.59,"n":27684,"o":12.038,"t":"2026-05-22T04:00:00Z","v":3871357,"vw":11.916648},{"c":12.225,"h":12.48,"l":11.965,"n":29581,"o":12.27,"t":"2026-05-26T04:00:00Z","v":3881736,"vw":12.215428},{"c":11.85,"h":12.3,"l":11.55,"n":23565,"o":12.22,"t":"2026-05-27T04:00:00Z","v":2869955,"vw":11.871101},{"c":11.92,"h":12.075,"l":11.39,"n":20914,"o":11.78,"t":"2026-05-28T04:00:00Z","v":2567739,"vw":11.791669},{"c":13.06,"h":13.1,"l":11.8,"n":31044,"o":11.885,"t":"2026-05-29T04:00:00Z","v":4560174,"vw":12.671047},{"c":14.19,"h":14.76,"l":13.09,"n":65545,"o":13.33,"t":"2026-06-01T04:00:00Z","v":8953665,"vw":14.114156},{"c":13.33,"h":14.36,"l":13.301,"n":38183,"o":14.18,"t":"2026-06-02T04:00:00Z","v":5391954,"vw":13.857015},{"c":12.69,"h":13.36,"l":12.5,"n":27112,"o":13.36,"t":"2026-06-03T04:00:00Z","v":3208857,"vw":12.842732},{"c":13.05,"h":13.82,"l":12.528,"n":28119,"o":12.6,"t":"2026-06-04T04:00:00Z","v":3532907,"vw":13.293455},{"c":12.11,"h":13.0325,"l":11.74,"n":33546,"o":12.94,"t":"2026-06-05T04:00:00Z","v":4270581,"vw":12.186143},{"c":11.73,"h":12.39,"l":11.542,"n":23779,"o":12.39,"t":"2026-06-08T04:00:00Z","v":3102608,"vw":11.795019},{"c":11.26,"h":12,"l":10.81,"n":25266,"o":11.84,"t":"2026-06-09T04:00:00Z","v":3545524,"vw":11.294071},{"c":11.03,"h":11.79,"l":11.02,"n":16257,"o":11.19,"t":"2026-06-10T04:00:00Z","v":2160082,"vw":11.312926},{"c":11.41,"h":11.46,"l":10.724,"n":24957,"o":11.2,"t":"2026-06-11T04:00:00Z","v":3697045,"vw":11.150534},{"c":12.08,"h":12.37,"l":11.4467,"n":21667,"o":11.48,"t":"2026-06-12T04:00:00Z","v":2515806,"vw":12.058498},{"c":11.79,"h":12.49,"l":11.64,"n":18099,"o":12.4,"t":"2026-06-15T04:00:00Z","v":2077599,"vw":11.934342},{"c":11.49,"h":11.9,"l":11.15,"n":17319,"o":11.72,"t":"2026-06-16T04:00:00Z","v":2055795,"vw":11.453703},{"c":11.94,"h":12.33,"l":11.5105,"n":14240,"o":11.59,"t":"2026-06-17T04:00:00Z","v":2079502,"vw":12.03721},{"c":12.53,"h":12.57,"l":11.92,"n":21270,"o":12.2,"t":"2026-06-18T04:00:00Z","v":3625456,"vw":12.322044},{"c":12.63,"h":13.15,"l":12.4,"n":24840,"o":12.795,"t":"2026-06-22T04:00:00Z","v":3294545,"vw":12.702639},{"c":12.65,"h":13,"l":12.2,"n":21949,"o":12.21,"t":"2026-06-23T04:00:00Z","v":2363613,"vw":12.715122},{"c":12.58,"h":13.5,"l":12.34,"n":30439,"o":12.74,"t":"2026-06-24T04:00:00Z","v":4098763,"vw":12.836004},{"c":13.58,"h":13.63,"l":12.7,"n":23972,"o":12.7,"t":"2026-06-25T04:00:00Z","v":3177725,"vw":13.342631},{"c":14.82,"h":14.94,"l":13.3401,"n":41590,"o":13.55,"t":"2026-06-26T04:00:00Z","v":5487003,"vw":14.486429},{"c":15.07,"h":15.4,"l":14.27,"n":27158,"o":14.65,"t":"2026-06-29T04:00:00Z","v":3601879,"vw":14.92978},{"c":14.15,"h":15.39,"l":14.14,"n":29617,"o":15.08,"t":"2026-06-30T04:00:00Z","v":3467816,"vw":14.61657},{"c":13.29,"h":14.13,"l":13.27,"n":34638,"o":14,"t":"2026-07-01T04:00:00Z","v":4743740,"vw":13.641724},{"c":13.62,"h":13.8,"l":12.7842,"n":31770,"o":13.36,"t":"2026-07-02T04:00:00Z","v":4103823,"vw":13.347679},{"c":12.84,"h":14.15,"l":12.83,"n":23900,"o":13.72,"t":"2026-07-06T04:00:00Z","v":3202384,"vw":13.26024},{"c":12.99,"h":13.23,"l":11.56,"n":82826,"o":11.75,"t":"2026-07-07T04:00:00Z","v":14233384,"vw":12.363669},{"c":13.965,"h":13.97,"l":12.65,"n":53906,"o":12.772,"t":"2026-07-08T04:00:00Z","v":7532886,"vw":13.566726},{"c":13.6,"h":14.04,"l":13.46,"n":26809,"o":13.98,"t":"2026-07-09T04:00:00Z","v":3023647,"vw":13.707353},{"c":13.64,"h":14.015,"l":13.005,"n":30117,"o":13.935,"t":"2026-07-10T04:00:00Z","v":4188284,"vw":13.540092},{"c":13.185,"h":13.58,"l":12.91,"n":24892,"o":13.46,"t":"2026-07-13T04:00:00Z","v":3033469,"vw":13.179522},{"c":13.39,"h":13.53,"l":12.9408,"n":20040,"o":13.2,"t":"2026-07-14T04:00:00Z","v":2798373,"vw":13.277817},{"c":13.31,"h":13.4189,"l":12.67,"n":23627,"o":13.3,"t":"2026-07-15T04:00:00Z","v":3358832,"vw":13.07094},{"c":12.43,"h":14.5999,"l":12.255,"n":69099,"o":14.495,"t":"2026-07-16T04:00:00Z","v":11930092,"vw":12.895406},{"c":12.35,"h":13.04,"l":12.02,"n":33816,"o":12.47,"t":"2026-07-17T04:00:00Z","v":7161002,"vw":12.540966},{"c":11.67,"h":12.39,"l":11.635,"n":36922,"o":12.16,"t":"2026-07-20T04:00:00Z","v":5579245,"vw":11.885898},{"c":12.18,"h":12.255,"l":11.48,"n":21603,"o":11.79,"t":"2026-07-21T04:00:00Z","v":2879091,"vw":11.95449},{"c":11.93,"h":12.2,"l":11.85,"n":16590,"o":12.05,"t":"2026-07-22T04:00:00Z","v":1688410,"vw":11.990113},{"c":11.71,"h":11.9499,"l":11.61,"n":15844,"o":11.8,"t":"2026-07-23T04:00:00Z","v":1808678,"vw":11.749338},{"c":11.26,"h":11.89,"l":11.01,"n":26711,"o":11.82,"t":"2026-07-24T04:00:00Z","v":3394973,"vw":11.300012},{"c":11.27,"h":11.77,"l":11.205,"n":24650,"o":11.26,"t":"2026-07-27T04:00:00Z","v":2813085,"vw":11.361427},{"c":10.85,"h":11.3356,"l":10.59,"n":23383,"o":11.2,"t":"2026-07-28T04:00:00Z","v":2639326,"vw":10.817111},{"c":10.9,"h":11.17,"l":10.65,"n":22598,"o":10.8,"t":"2026-07-29T04:00:00Z","v":2691418,"vw":10.911797},{"c":11.57,"h":11.6,"l":10.83,"n":15442,"o":10.92,"t":"2026-07-30T04:00:00Z","v":1846803,"vw":11.262221},{"c":11.35,"h":11.79,"l":11.2,"n":19823,"o":11.6,"t":"2026-07-31T04:00:00Z","v":1918115,"vw":11.413269},{"c":11.25,"h":11.538,"l":11.0208,"n":22297,"o":11.255,"t":"2026-08-03T04:00:00Z","v":2696210,"vw":11.328945},{"c":11.8,"h":11.87,"l":11.2,"n":18547,"o":11.35,"t":"2026-08-04T04:00:00Z","v":2251510,"vw":11.581766},{"c":13.58,"h":13.6499,"l":11.6,"n":67374,"o":11.6,"t":"2026-08-05T04:00:00Z","v":7180293,"vw":13.052928},{"c":13.55,"h":13.77,"l":13.26,"n":28673,"o":13.43,"t":"2026-08-06T04:00:00Z","v":3302201,"vw":13.509863},{"c":13.54,"h":14.08,"l":13.26,"n":27216,"o":13.51,"t":"2026-08-07T04:00:00Z","v":3255887,"vw":13.573285},{"c":13.18,"h":13.62,"l":13.07,"n":19233,"o":13.6,"t":"2026-08-10T04:00:00Z","v":1756426,"vw":13.26138},{"c":13.38,"h":13.69,"l":13.2,"n":26420,"o":13.48,"t":"2026-08-11T04:00:00Z","v":2075971,"vw":13.404878},{"c":14.22,"h":14.59,"l":13.65,"n":38989,"o":13.75,"t":"2026-08-12T04:00:00Z","v":3820365,"vw":14.141691},{"c":13.29,"h":14.2,"l":13.28,"n":22995,"o":14.2,"t":"2026-08-13T04:00:00Z","v":2252799,"vw":13.626646},{"c":13.45,"h":13.48,"l":13.06,"n":15092,"o":13.26,"t":"2026-08-14T04:00:00Z","v":1287787,"vw":13.289071},{"c":13.72,"h":13.8,"l":13.2696,"n":16448,"o":13.39,"t":"2026-08-17T04:00:00Z","v":1744794,"vw":13.651064},{"c":13.9,"h":14,"l":13.22,"n":27293,"o":13.55,"t":"2026-08-18T04:00:00Z","v":3113039,"vw":13.67202},{"c":14.01,"h":14.17,"l":13.6801,"n":22742,"o":13.93,"t":"2026-08-19T04:00:00Z","v":2742464,"vw":13.922708},{"c":13.82,"h":14.2,"l":13.65,"n":17894,"o":14,"t":"2026-08-20T04:00:00Z","v":1953968,"vw":13.891653},{"c":13.33,"h":14.02,"l":13.3,"n":18244,"o":13.82,"t":"2026-08-21T04:00:00Z","v":1950277,"vw":13.584485},{"c":14.2,"h":14.32,"l":13.08,"n":21171,"o":13.405,"t":"2026-08-24T04:00:00Z","v":2594561,"vw":13.83489},{"c":14.88,"h":14.92,"l":14.3,"n":21869,"o":14.4,"t":"2026-08-25T04:00:00Z","v":2220582,"vw":14.738227},{"c":14.61,"h":15.01,"l":14.565,"n":19356,"o":14.79,"t":"2026-08-26T04:00:00Z","v":1638435,"vw":14.717497},{"c":14.64,"h":14.93,"l":14.4,"n":16320,"o":14.63,"t":"2026-08-27T04:00:00Z","v":1622870,"vw":14.657861},{"c":13.73,"h":14.71,"l":13.6881,"n":18112,"o":14.595,"t":"2026-08-28T04:00:00Z","v":2515344,"vw":13.930866},{"c":13.51,"h":13.9394,"l":13.4332,"n":17632,"o":13.795,"t":"2026-08-31T04:00:00Z","v":1776084,"vw":13.572703},{"c":13.24,"h":13.4925,"l":13.12,"n":21238,"o":13.41,"t":"2026-09-01T04:00:00Z","v":1766050,"vw":13.256968},{"c":13.23,"h":13.6,"l":13,"n":19501,"o":13.31,"t":"2026-09-02T04:00:00Z","v":1831261,"vw":13.240055},{"c":13.29,"h":13.3,"l":12.725,"n":16302,"o":13.03,"t":"2026-09-03T04:00:00Z","v":1763318,"vw":13.057851},{"c":13.27,"h":13.3837,"l":13.05,"n":9723,"o":13.17,"t":"2026-09-04T04:00:00Z","v":793868,"vw":13.195856},{"c":14.04,"h":14.45,"l":13.18,"n":25110,"o":13.28,"t":"2026-09-08T04:00:00Z","v":3162296,"vw":14.093729},{"c":15.17,"h":15.87,"l":14.05,"n":58288,"o":14.2,"t":"2026-09-09T04:00:00Z","v":7277853,"vw":15.080875},{"c":14.22,"h":15.01,"l":14,"n":27113,"o":14.91,"t":"2026-09-10T04:00:00Z","v":3054475,"vw":14.246298},{"c":14.35,"h":14.65,"l":14.13,"n":22600,"o":14.13,"t":"2026-09-11T04:00:00Z","v":1890458,"vw":14.374334},{"c":14.54,"h":15.01,"l":14.11,"n":22149,"o":14.2,"t":"2026-09-14T04:00:00Z","v":2376748,"vw":14.735821},{"c":13.81,"h":14.7,"l":13.7,"n":19777,"o":14.625,"t":"2026-09-15T04:00:00Z","v":2106549,"vw":13.904602},{"c":13.8,"h":14.31,"l":13.66,"n":16624,"o":13.85,"t":"2026-09-16T04:00:00Z","v":1839717,"vw":13.93935},{"c":15,"h":15.41,"l":14,"n":43569,"o":14.06,"t":"2026-09-17T04:00:00Z","v":4753671,"vw":14.96281},{"c":15.19,"h":15.425,"l":14.76,"n":24455,"o":15.1,"t":"2026-09-18T04:00:00Z","v":3495314,"vw":15.126881},{"c":15.01,"h":15.55,"l":14.88,"n":16928,"o":15.5,"t":"2026-09-21T04:00:00Z","v":3332238,"vw":15.103285},{"c":14.78,"h":15.35,"l":14.565,"n":18244,"o":15.13,"t":"2026-09-22T04:00:00Z","v":2154684,"vw":14.910599},{"c":13.75,"h":14.72,"l":13.74,"n":23815,"o":14.66,"t":"2026-09-23T04:00:00Z","v":2469204,"vw":14.041893},{"c":13.09,"h":13.77,"l":12.95,"n":28987,"o":13.6,"t":"2026-09-24T04:00:00Z","v":3757253,"vw":13.182426},{"c":13.06,"h":13.45,"l":13.0301,"n":20931,"o":13.2,"t":"2026-09-25T04:00:00Z","v":2154528,"vw":13.169907},{"c":13.23,"h":13.49,"l":12.82,"n":18613,"o":13.1,"t":"2026-09-28T04:00:00Z","v":1731331,"vw":13.22179},{"c":12.96,"h":13.31,"l":12.84,"n":21349,"o":13.31,"t":"2026-09-29T04:00:00Z","v":2499994,"vw":13.020529},{"c":12.44,"h":13.15,"l":12.42,"n":25346,"o":13.11,"t":"2026-09-30T04:00:00Z","v":3052249,"vw":12.657784},{"c":11.95,"h":12.46,"l":11.82,"n":26244,"o":12.38,"t":"2026-10-01T04:00:00Z","v":3894084,"vw":12.044207},{"c":11.9,"h":12.0699,"l":11.63,"n":22039,"o":12,"t":"2026-10-02T04:00:00Z","v":2664571,"vw":11.8469},{"c":11.6,"h":12.0568,"l":11.27,"n":28324,"o":12,"t":"2026-10-05T04:00:00Z","v":3772976,"vw":11.562316},{"c":11.56,"h":11.8,"l":11.17,"n":26555,"o":11.72,"t":"2026-10-06T04:00:00Z","v":2798323,"vw":11.545393},{"c":11.69,"h":11.86,"l":11.45,"n":16929,"o":11.5,"t":"2026-10-07T04:00:00Z","v":1586433,"vw":11.699497},{"c":11.47,"h":11.79,"l":11.1304,"n":24116,"o":11.695,"t":"2026-10-08T04:00:00Z","v":2833708,"vw":11.349131},{"c":12,"h":12.075,"l":11.42,"n":20314,"o":11.685,"t":"2026-10-09T04:00:00Z","v":2284949,"vw":11.859644},{"c":11.53,"h":12.05,"l":11.53,"n":16281,"o":12.02,"t":"2026-10-12T04:00:00Z","v":1960520,"vw":11.714607},{"c":11.14,"h":11.54,"l":11.11,"n":15616,"o":11.54,"t":"2026-10-13T04:00:00Z","v":1875115,"vw":11.241686},{"c":11.27,"h":11.5,"l":10.97,"n":18448,"o":11.09,"t":"2026-10-14T04:00:00Z","v":2536179,"vw":11.252745},{"c":11.62,"h":11.695,"l":11.15,"n":20608,"o":11.25,"t":"2026-10-15T04:00:00Z","v":2806389,"vw":11.432955},{"c":10.75,"h":11.6,"l":10.72,"n":24388,"o":11.51,"t":"2026-10-16T04:00:00Z","v":4968346,"vw":10.982664},{"c":11.11,"h":11.17,"l":10.81,"n":15572,"o":10.87,"t":"2026-10-19T04:00:00Z","v":3276930,"vw":11.006775},{"c":11.9,"h":12.0441,"l":11.065,"n":15334,"o":11.11,"t":"2026-10-20T04:00:00Z","v":3351235,"vw":11.775235},{"c":11.84,"h":12.12,"l":11.77,"n":12827,"o":12,"t":"2026-10-21T04:00:00Z","v":1827025,"vw":11.87857}],"volatilityBars":[{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-21T09:45:00Z","v":200,"vw":15},{"c":15.21,"h":15.21,"l":15,"n":15,"o":15.13,"t":"2026-09-21T11:00:00Z","v":2434,"vw":15.081544},{"c":15.2,"h":15.21,"l":15.19,"n":7,"o":15.21,"t":"2026-09-21T11:15:00Z","v":857,"vw":15.200789},{"c":15.1633,"h":15.2,"l":15.1633,"n":2,"o":15.2,"t":"2026-09-21T11:30:00Z","v":200,"vw":15.18165},{"c":15.2687,"h":15.2687,"l":15.2687,"n":1,"o":15.2687,"t":"2026-09-21T11:45:00Z","v":200,"vw":15.2687},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-21T12:00:00Z","v":100,"vw":15.3},{"c":15.1638,"h":15.2741,"l":15.1638,"n":3,"o":15.2741,"t":"2026-09-21T12:15:00Z","v":1200,"vw":15.182183},{"c":15.1672,"h":15.1682,"l":15.1612,"n":5,"o":15.1612,"t":"2026-09-21T12:30:00Z","v":1269,"vw":15.164421},{"c":15.2738,"h":15.2738,"l":15.2738,"n":3,"o":15.2738,"t":"2026-09-21T12:45:00Z","v":2049,"vw":15.2738},{"c":15.3,"h":15.3,"l":15.16,"n":3,"o":15.16,"t":"2026-09-21T13:00:00Z","v":720,"vw":15.207778},{"c":15.54,"h":15.58,"l":15.166,"n":80,"o":15.21,"t":"2026-09-21T13:15:00Z","v":16944,"vw":15.395981},{"c":15.1,"h":15.5,"l":15,"n":1007,"o":15.5,"t":"2026-09-21T13:30:00Z","v":209823,"vw":15.279596},{"c":15.41,"h":15.41,"l":15.0704,"n":567,"o":15.0704,"t":"2026-09-21T13:45:00Z","v":56433,"vw":15.214274},{"c":15.26,"h":15.55,"l":15.26,"n":862,"o":15.342,"t":"2026-09-21T14:00:00Z","v":89915,"vw":15.429984},{"c":15.3,"h":15.34,"l":15.14,"n":694,"o":15.27,"t":"2026-09-21T14:15:00Z","v":146498,"vw":15.249251},{"c":15.27,"h":15.38,"l":15.27,"n":1102,"o":15.29,"t":"2026-09-21T14:30:00Z","v":188174,"vw":15.336641},{"c":15.19,"h":15.295,"l":15.17,"n":458,"o":15.25,"t":"2026-09-21T14:45:00Z","v":47282,"vw":15.22719},{"c":15.09,"h":15.1937,"l":15.07,"n":492,"o":15.18,"t":"2026-09-21T15:00:00Z","v":66845,"vw":15.129937},{"c":15.07,"h":15.1499,"l":15.0589,"n":490,"o":15.12,"t":"2026-09-21T15:15:00Z","v":49723,"vw":15.110485},{"c":15.04,"h":15.085,"l":14.98,"n":559,"o":15.07,"t":"2026-09-21T15:30:00Z","v":86396,"vw":15.015369},{"c":15.06,"h":15.1396,"l":15.025,"n":421,"o":15.025,"t":"2026-09-21T15:45:00Z","v":44722,"vw":15.083181},{"c":14.975,"h":15.06,"l":14.94,"n":529,"o":15.06,"t":"2026-09-21T16:00:00Z","v":44539,"vw":14.996542},{"c":14.99,"h":15.01,"l":14.92,"n":497,"o":14.98,"t":"2026-09-21T16:15:00Z","v":44650,"vw":14.950978},{"c":15,"h":15.04,"l":14.975,"n":391,"o":14.985,"t":"2026-09-21T16:30:00Z","v":27135,"vw":14.998439},{"c":14.98,"h":15.01,"l":14.96,"n":467,"o":15.01,"t":"2026-09-21T16:45:00Z","v":21399,"vw":14.983241},{"c":14.93,"h":14.985,"l":14.91,"n":526,"o":14.9602,"t":"2026-09-21T17:00:00Z","v":63641,"vw":14.96041},{"c":14.91,"h":14.98,"l":14.9,"n":481,"o":14.94,"t":"2026-09-21T17:15:00Z","v":39184,"vw":14.931263},{"c":14.915,"h":14.915,"l":14.88,"n":344,"o":14.905,"t":"2026-09-21T17:30:00Z","v":23200,"vw":14.89898},{"c":14.95,"h":14.975,"l":14.91,"n":325,"o":14.93,"t":"2026-09-21T17:45:00Z","v":38758,"vw":14.930823},{"c":14.995,"h":15.01,"l":14.925,"n":411,"o":14.94,"t":"2026-09-21T18:00:00Z","v":29524,"vw":14.972761},{"c":15.075,"h":15.08,"l":14.99,"n":501,"o":15,"t":"2026-09-21T18:15:00Z","v":42787,"vw":15.029945},{"c":15.1,"h":15.12,"l":15.02,"n":425,"o":15.07,"t":"2026-09-21T18:30:00Z","v":36992,"vw":15.066214},{"c":15.02,"h":15.11,"l":15.02,"n":424,"o":15.11,"t":"2026-09-21T18:45:00Z","v":37919,"vw":15.065441},{"c":15.07,"h":15.09,"l":15.01,"n":539,"o":15.02,"t":"2026-09-21T19:00:00Z","v":42469,"vw":15.046974},{"c":15.0419,"h":15.08,"l":15.0419,"n":445,"o":15.07,"t":"2026-09-21T19:15:00Z","v":29281,"vw":15.063689},{"c":15.09,"h":15.1,"l":15.035,"n":939,"o":15.05,"t":"2026-09-21T19:30:00Z","v":75311,"vw":15.06545},{"c":15.015,"h":15.1,"l":14.965,"n":2612,"o":15.09,"t":"2026-09-21T19:45:00Z","v":210486,"vw":15.008178},{"c":15.19,"h":15.24,"l":15.01,"n":23,"o":15.01,"t":"2026-09-21T20:00:00Z","v":663544,"vw":15.010323},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-09-21T20:45:00Z","v":200,"vw":14.98},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-21T21:30:00Z","v":100,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-21T22:00:00Z","v":1000,"vw":15.1},{"c":15.0061,"h":15.0061,"l":15.0061,"n":1,"o":15.0061,"t":"2026-09-21T22:15:00Z","v":618,"vw":15.0061},{"c":15.0059,"h":15.0059,"l":15.0059,"n":1,"o":15.0059,"t":"2026-09-21T22:30:00Z","v":100,"vw":15.0059},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-21T23:45:00Z","v":200,"vw":15.05},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-09-22T10:00:00Z","v":2200,"vw":15.02},{"c":15.1468,"h":15.1468,"l":15.09,"n":61,"o":15.1,"t":"2026-09-22T11:00:00Z","v":3717,"vw":15.114544},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-09-22T12:00:00Z","v":100,"vw":15.13},{"c":15.14,"h":15.14,"l":15.02,"n":8,"o":15.02,"t":"2026-09-22T12:15:00Z","v":1710,"vw":15.125146},{"c":15.09,"h":15.09,"l":14.8,"n":136,"o":15.02,"t":"2026-09-22T12:30:00Z","v":22276,"vw":14.876409},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-09-22T12:45:00Z","v":840,"vw":15},{"c":15.12,"h":15.12,"l":15.0725,"n":4,"o":15.0725,"t":"2026-09-22T13:00:00Z","v":620,"vw":15.083863},{"c":15.11,"h":15.15,"l":14.82,"n":574,"o":15.13,"t":"2026-09-22T13:30:00Z","v":75676,"vw":14.920154},{"c":15.12,"h":15.25,"l":15.1,"n":530,"o":15.12,"t":"2026-09-22T13:45:00Z","v":58292,"vw":15.183517},{"c":15.325,"h":15.34,"l":15.115,"n":612,"o":15.115,"t":"2026-09-22T14:00:00Z","v":62146,"vw":15.24522},{"c":15.0699,"h":15.35,"l":15.01,"n":472,"o":15.3,"t":"2026-09-22T14:15:00Z","v":60507,"vw":15.157039},{"c":15.055,"h":15.1138,"l":14.965,"n":798,"o":15.07,"t":"2026-09-22T14:30:00Z","v":220502,"vw":15.015043},{"c":15.07,"h":15.17,"l":15.04,"n":747,"o":15.04,"t":"2026-09-22T14:45:00Z","v":216438,"vw":15.082394},{"c":14.925,"h":15.07,"l":14.83,"n":1268,"o":15.055,"t":"2026-09-22T15:00:00Z","v":163915,"vw":14.909243},{"c":14.97,"h":14.97,"l":14.9,"n":466,"o":14.925,"t":"2026-09-22T15:15:00Z","v":42895,"vw":14.938505},{"c":14.92,"h":14.984,"l":14.8802,"n":334,"o":14.97,"t":"2026-09-22T15:30:00Z","v":19230,"vw":14.915925},{"c":14.8874,"h":14.93,"l":14.8868,"n":302,"o":14.92,"t":"2026-09-22T15:45:00Z","v":19462,"vw":14.90956},{"c":14.81,"h":14.93,"l":14.8,"n":451,"o":14.89,"t":"2026-09-22T16:00:00Z","v":34877,"vw":14.848528},{"c":14.77,"h":14.83,"l":14.75,"n":679,"o":14.815,"t":"2026-09-22T16:15:00Z","v":85681,"vw":14.792053},{"c":14.81,"h":14.83,"l":14.75,"n":507,"o":14.7701,"t":"2026-09-22T16:30:00Z","v":48088,"vw":14.780742},{"c":14.86,"h":14.87,"l":14.7801,"n":480,"o":14.8259,"t":"2026-09-22T16:45:00Z","v":70286,"vw":14.826494},{"c":14.89,"h":14.891,"l":14.84,"n":346,"o":14.85,"t":"2026-09-22T17:00:00Z","v":16062,"vw":14.861299},{"c":14.835,"h":14.9197,"l":14.82,"n":336,"o":14.89,"t":"2026-09-22T17:15:00Z","v":20933,"vw":14.866254},{"c":15.02,"h":15.03,"l":14.825,"n":563,"o":14.8301,"t":"2026-09-22T17:30:00Z","v":52271,"vw":14.945543},{"c":15.08,"h":15.1,"l":15.01,"n":717,"o":15.01,"t":"2026-09-22T17:45:00Z","v":36519,"vw":15.045064},{"c":15.04,"h":15.09,"l":15.035,"n":320,"o":15.08,"t":"2026-09-22T18:00:00Z","v":15698,"vw":15.05554},{"c":15.04,"h":15.07,"l":15.04,"n":244,"o":15.04,"t":"2026-09-22T18:15:00Z","v":11674,"vw":15.052699},{"c":15.035,"h":15.06,"l":15.0044,"n":448,"o":15.045,"t":"2026-09-22T18:30:00Z","v":35433,"vw":15.031537},{"c":14.995,"h":15.035,"l":14.98,"n":417,"o":15.025,"t":"2026-09-22T18:45:00Z","v":31064,"vw":15.007472},{"c":14.85,"h":15,"l":14.85,"n":522,"o":14.991,"t":"2026-09-22T19:00:00Z","v":52108,"vw":14.912605},{"c":14.69,"h":14.86,"l":14.565,"n":2042,"o":14.85,"t":"2026-09-22T19:15:00Z","v":296234,"vw":14.708179},{"c":14.78,"h":14.785,"l":14.68,"n":1100,"o":14.69,"t":"2026-09-22T19:30:00Z","v":98918,"vw":14.726319},{"c":14.78,"h":14.84,"l":14.75,"n":2276,"o":14.775,"t":"2026-09-22T19:45:00Z","v":188049,"vw":14.793702},{"c":14.78,"h":14.78,"l":14.78,"n":16,"o":14.78,"t":"2026-09-22T20:00:00Z","v":79048,"vw":14.78},{"c":14.7581,"h":14.7581,"l":14.7581,"n":1,"o":14.7581,"t":"2026-09-22T20:15:00Z","v":100,"vw":14.7581},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-22T21:00:00Z","v":2000,"vw":14.85},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-22T21:15:00Z","v":300,"vw":14.9},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-09-22T21:45:00Z","v":250,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-22T22:30:00Z","v":200,"vw":14.84},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-22T23:30:00Z","v":100,"vw":14.75},{"c":14.91,"h":14.91,"l":14.91,"n":5,"o":14.91,"t":"2026-09-23T08:00:00Z","v":280,"vw":14.91},{"c":14.84,"h":14.84,"l":14.65,"n":7,"o":14.8297,"t":"2026-09-23T12:30:00Z","v":1779,"vw":14.803889},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-09-23T12:45:00Z","v":100,"vw":14.67},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-09-23T13:00:00Z","v":200,"vw":14.84},{"c":14.63,"h":14.65,"l":14.63,"n":17,"o":14.6445,"t":"2026-09-23T13:15:00Z","v":3723,"vw":14.640497},{"c":14.68,"h":14.72,"l":14.58,"n":677,"o":14.66,"t":"2026-09-23T13:30:00Z","v":81090,"vw":14.641058},{"c":14.62,"h":14.69,"l":14.5,"n":785,"o":14.69,"t":"2026-09-23T13:45:00Z","v":70497,"vw":14.545805},{"c":14.48,"h":14.61,"l":14.41,"n":1070,"o":14.61,"t":"2026-09-23T14:00:00Z","v":108544,"vw":14.51069},{"c":14.375,"h":14.4896,"l":14.36,"n":445,"o":14.4896,"t":"2026-09-23T14:15:00Z","v":41002,"vw":14.420427},{"c":14.27,"h":14.41,"l":14.22,"n":1137,"o":14.375,"t":"2026-09-23T14:30:00Z","v":125183,"vw":14.324767},{"c":14.24,"h":14.265,"l":14.14,"n":1285,"o":14.265,"t":"2026-09-23T14:45:00Z","v":157170,"vw":14.186364},{"c":14.23,"h":14.27,"l":14.15,"n":706,"o":14.215,"t":"2026-09-23T15:00:00Z","v":69321,"vw":14.19093},{"c":14.23,"h":14.295,"l":14.2,"n":620,"o":14.24,"t":"2026-09-23T15:15:00Z","v":64794,"vw":14.250313},{"c":14.13,"h":14.2373,"l":14.1,"n":713,"o":14.235,"t":"2026-09-23T15:30:00Z","v":77769,"vw":14.149039},{"c":14.0535,"h":14.15,"l":14.02,"n":948,"o":14.135,"t":"2026-09-23T15:45:00Z","v":77141,"vw":14.073022},{"c":14.02,"h":14.07,"l":14.01,"n":601,"o":14.055,"t":"2026-09-23T16:00:00Z","v":55604,"vw":14.029011},{"c":14.1,"h":14.11,"l":14.02,"n":712,"o":14.0201,"t":"2026-09-23T16:15:00Z","v":78920,"vw":14.066567},{"c":14.05,"h":14.12,"l":14.035,"n":721,"o":14.1,"t":"2026-09-23T16:30:00Z","v":56966,"vw":14.087248},{"c":13.995,"h":14.05,"l":13.97,"n":959,"o":14.045,"t":"2026-09-23T16:45:00Z","v":91311,"vw":14.008293},{"c":13.92,"h":14.0062,"l":13.89,"n":778,"o":13.995,"t":"2026-09-23T17:00:00Z","v":66757,"vw":13.929711},{"c":13.905,"h":13.96,"l":13.8901,"n":712,"o":13.91,"t":"2026-09-23T17:15:00Z","v":60572,"vw":13.914423},{"c":13.955,"h":13.97,"l":13.895,"n":595,"o":13.9,"t":"2026-09-23T17:30:00Z","v":39856,"vw":13.935662},{"c":14.055,"h":14.07,"l":13.93,"n":825,"o":13.955,"t":"2026-09-23T17:45:00Z","v":76700,"vw":13.991035},{"c":13.87,"h":14.0683,"l":13.86,"n":847,"o":14.06,"t":"2026-09-23T18:00:00Z","v":84946,"vw":13.932865},{"c":13.82,"h":13.9299,"l":13.82,"n":922,"o":13.87,"t":"2026-09-23T18:15:00Z","v":113330,"vw":13.888344},{"c":13.85,"h":13.89,"l":13.815,"n":973,"o":13.815,"t":"2026-09-23T18:30:00Z","v":109846,"vw":13.848794},{"c":13.78,"h":13.86,"l":13.77,"n":856,"o":13.85,"t":"2026-09-23T18:45:00Z","v":94412,"vw":13.811239},{"c":13.85,"h":13.87,"l":13.75,"n":966,"o":13.78,"t":"2026-09-23T19:00:00Z","v":90447,"vw":13.790386},{"c":13.87,"h":13.9,"l":13.81,"n":516,"o":13.85,"t":"2026-09-23T19:15:00Z","v":50195,"vw":13.86206},{"c":13.8,"h":13.89,"l":13.78,"n":1440,"o":13.875,"t":"2026-09-23T19:30:00Z","v":145822,"vw":13.845505},{"c":13.75,"h":13.83,"l":13.74,"n":2648,"o":13.795,"t":"2026-09-23T19:45:00Z","v":260214,"vw":13.776994},{"c":13.82,"h":14.49,"l":13.75,"n":41,"o":13.75,"t":"2026-09-23T20:00:00Z","v":102077,"vw":13.752866},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-09-23T20:15:00Z","v":302,"vw":13.81},{"c":14.0317,"h":14.0317,"l":14.0317,"n":1,"o":14.0317,"t":"2026-09-23T20:45:00Z","v":100,"vw":14.0317},{"c":13.86,"h":13.96,"l":13.83,"n":9,"o":13.96,"t":"2026-09-23T21:00:00Z","v":1025,"vw":13.88718},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-23T21:15:00Z","v":400,"vw":13.79},{"c":13.92,"h":13.94,"l":13.92,"n":3,"o":13.94,"t":"2026-09-23T21:30:00Z","v":349,"vw":13.929655},{"c":13.935,"h":13.9588,"l":13.935,"n":4,"o":13.9588,"t":"2026-09-23T22:00:00Z","v":252,"vw":13.94928},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-09-23T22:45:00Z","v":315,"vw":13.94},{"c":13.95,"h":13.95,"l":13.9,"n":2,"o":13.9,"t":"2026-09-23T23:30:00Z","v":200,"vw":13.925},{"c":13.8,"h":13.94,"l":13.8,"n":8,"o":13.94,"t":"2026-09-23T23:45:00Z","v":6149,"vw":13.806381},{"c":13.8,"h":13.8,"l":13.8,"n":35,"o":13.8,"t":"2026-09-24T08:30:00Z","v":266,"vw":13.8},{"c":13.7,"h":13.71,"l":13.7,"n":6,"o":13.71,"t":"2026-09-24T09:30:00Z","v":23989,"vw":13.70015},{"c":13.71,"h":13.71,"l":13.71,"n":7,"o":13.71,"t":"2026-09-24T10:15:00Z","v":1403,"vw":13.71},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-09-24T10:30:00Z","v":400,"vw":13.71},{"c":13.7186,"h":13.78,"l":13.7186,"n":17,"o":13.78,"t":"2026-09-24T11:00:00Z","v":2390,"vw":13.76256},{"c":13.78,"h":13.78,"l":13.7788,"n":2,"o":13.7788,"t":"2026-09-24T11:15:00Z","v":395,"vw":13.779332},{"c":13.7193,"h":13.7193,"l":13.71,"n":2,"o":13.71,"t":"2026-09-24T11:30:00Z","v":560,"vw":13.714982},{"c":13.7743,"h":13.78,"l":13.7743,"n":2,"o":13.78,"t":"2026-09-24T12:00:00Z","v":447,"vw":13.77685},{"c":13.776,"h":13.776,"l":13.776,"n":1,"o":13.776,"t":"2026-09-24T12:15:00Z","v":1000,"vw":13.776},{"c":13.78,"h":13.78,"l":13.7747,"n":3,"o":13.7747,"t":"2026-09-24T12:30:00Z","v":300,"vw":13.778233},{"c":13.78,"h":13.78,"l":13.7794,"n":2,"o":13.7794,"t":"2026-09-24T13:00:00Z","v":2175,"vw":13.779448},{"c":13.72,"h":13.75,"l":13.7,"n":24,"o":13.75,"t":"2026-09-24T13:15:00Z","v":19759,"vw":13.708167},{"c":13.3,"h":13.77,"l":13.29,"n":1911,"o":13.6,"t":"2026-09-24T13:30:00Z","v":302048,"vw":13.52521},{"c":13.12,"h":13.35,"l":13.11,"n":1757,"o":13.29,"t":"2026-09-24T13:45:00Z","v":225519,"vw":13.231067},{"c":13.195,"h":13.2799,"l":13.04,"n":1571,"o":13.11,"t":"2026-09-24T14:00:00Z","v":342041,"vw":13.14739},{"c":13.3638,"h":13.41,"l":13.17,"n":1074,"o":13.2066,"t":"2026-09-24T14:15:00Z","v":104598,"vw":13.283207},{"c":13.425,"h":13.53,"l":13.34,"n":1015,"o":13.355,"t":"2026-09-24T14:30:00Z","v":104501,"vw":13.443738},{"c":13.39,"h":13.435,"l":13.38,"n":802,"o":13.425,"t":"2026-09-24T14:45:00Z","v":72637,"vw":13.407778},{"c":13.255,"h":13.3962,"l":13.245,"n":691,"o":13.38,"t":"2026-09-24T15:00:00Z","v":71962,"vw":13.312317},{"c":13.16,"h":13.28,"l":13.15,"n":845,"o":13.26,"t":"2026-09-24T15:15:00Z","v":91550,"vw":13.207735},{"c":13.04,"h":13.16,"l":13.02,"n":1890,"o":13.16,"t":"2026-09-24T15:30:00Z","v":290837,"vw":13.081894},{"c":13.08,"h":13.17,"l":13.04,"n":942,"o":13.0472,"t":"2026-09-24T15:45:00Z","v":143188,"vw":13.103496},{"c":13.13,"h":13.13,"l":13.05,"n":716,"o":13.07,"t":"2026-09-24T16:00:00Z","v":88643,"vw":13.084803},{"c":13.29,"h":13.36,"l":13.14,"n":865,"o":13.14,"t":"2026-09-24T16:15:00Z","v":78070,"vw":13.25905},{"c":13.16,"h":13.3,"l":13.07,"n":1020,"o":13.3,"t":"2026-09-24T16:30:00Z","v":119918,"vw":13.169591},{"c":13.17,"h":13.26,"l":13.16,"n":668,"o":13.16,"t":"2026-09-24T16:45:00Z","v":69993,"vw":13.218302},{"c":13.225,"h":13.23,"l":13.12,"n":1033,"o":13.16,"t":"2026-09-24T17:00:00Z","v":97198,"vw":13.183379},{"c":13.18,"h":13.225,"l":13.1,"n":602,"o":13.225,"t":"2026-09-24T17:15:00Z","v":50486,"vw":13.151031},{"c":13.095,"h":13.185,"l":13.07,"n":737,"o":13.17,"t":"2026-09-24T17:30:00Z","v":93235,"vw":13.118852},{"c":13.1399,"h":13.14,"l":13.06,"n":574,"o":13.09,"t":"2026-09-24T17:45:00Z","v":58855,"vw":13.095263},{"c":13.07,"h":13.145,"l":12.95,"n":1527,"o":13.14,"t":"2026-09-24T18:00:00Z","v":333905,"vw":13.047333},{"c":13.075,"h":13.0854,"l":13.0411,"n":465,"o":13.06,"t":"2026-09-24T18:15:00Z","v":31522,"vw":13.058162},{"c":13.145,"h":13.1885,"l":13.025,"n":705,"o":13.075,"t":"2026-09-24T18:30:00Z","v":53563,"vw":13.088507},{"c":13.14,"h":13.205,"l":13.11,"n":1187,"o":13.13,"t":"2026-09-24T18:45:00Z","v":174757,"vw":13.176845},{"c":12.99,"h":13.125,"l":12.98,"n":872,"o":13.125,"t":"2026-09-24T19:00:00Z","v":79925,"vw":13.045362},{"c":13.14,"h":13.14,"l":12.99,"n":769,"o":12.99,"t":"2026-09-24T19:15:00Z","v":60394,"vw":13.08637},{"c":13.16,"h":13.17,"l":13.13,"n":1155,"o":13.13,"t":"2026-09-24T19:30:00Z","v":136052,"vw":13.154273},{"c":13.095,"h":13.19,"l":13.07,"n":3238,"o":13.16,"t":"2026-09-24T19:45:00Z","v":298240,"vw":13.108389},{"c":13.16,"h":13.16,"l":13.09,"n":19,"o":13.09,"t":"2026-09-24T20:00:00Z","v":121639,"vw":13.090076},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-09-24T20:15:00Z","v":238,"vw":13.07},{"c":13.29,"h":13.3,"l":13.29,"n":7,"o":13.29,"t":"2026-09-24T20:45:00Z","v":939,"vw":13.29596},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-09-24T21:15:00Z","v":301,"vw":13.29},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-24T21:45:00Z","v":2362,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-24T22:00:00Z","v":1222,"vw":13.2},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-09-24T22:45:00Z","v":200,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-24T23:15:00Z","v":100,"vw":13.2},{"c":13.1911,"h":13.1911,"l":13.1911,"n":1,"o":13.1911,"t":"2026-09-24T23:30:00Z","v":250,"vw":13.1911},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-09-24T23:45:00Z","v":300,"vw":13.19},{"c":13.1,"h":13.3,"l":13.1,"n":8,"o":13.3,"t":"2026-09-25T08:00:00Z","v":778,"vw":13.20933},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-25T08:45:00Z","v":236,"vw":13.32},{"c":13.3,"h":13.31,"l":13.29,"n":7,"o":13.31,"t":"2026-09-25T11:00:00Z","v":1191,"vw":13.299085},{"c":13.3,"h":13.3,"l":13.2948,"n":2,"o":13.2948,"t":"2026-09-25T11:15:00Z","v":200,"vw":13.2974},{"c":13.3,"h":13.3,"l":13.2944,"n":2,"o":13.2944,"t":"2026-09-25T11:45:00Z","v":600,"vw":13.2972},{"c":13.2987,"h":13.2987,"l":13.28,"n":5,"o":13.28,"t":"2026-09-25T12:15:00Z","v":3800,"vw":13.297768},{"c":13.2,"h":13.25,"l":13.2,"n":20,"o":13.25,"t":"2026-09-25T12:30:00Z","v":5471,"vw":13.230754},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-09-25T12:45:00Z","v":300,"vw":13.25},{"c":13.12,"h":13.17,"l":13.12,"n":13,"o":13.17,"t":"2026-09-25T13:15:00Z","v":2375,"vw":13.150683},{"c":13.17,"h":13.2,"l":13.05,"n":701,"o":13.2,"t":"2026-09-25T13:30:00Z","v":78845,"vw":13.147504},{"c":13.22,"h":13.26,"l":13.1256,"n":737,"o":13.155,"t":"2026-09-25T13:45:00Z","v":91172,"vw":13.197018},{"c":13.08,"h":13.24,"l":13.0505,"n":888,"o":13.24,"t":"2026-09-25T14:00:00Z","v":114535,"vw":13.158461},{"c":13.12,"h":13.13,"l":13.0301,"n":853,"o":13.095,"t":"2026-09-25T14:15:00Z","v":88747,"vw":13.090072},{"c":13.14,"h":13.18,"l":13.105,"n":640,"o":13.105,"t":"2026-09-25T14:30:00Z","v":44744,"vw":13.139551},{"c":13.21,"h":13.22,"l":13.1328,"n":755,"o":13.15,"t":"2026-09-25T14:45:00Z","v":46742,"vw":13.164935},{"c":13.165,"h":13.2402,"l":13.16,"n":533,"o":13.2,"t":"2026-09-25T15:00:00Z","v":49233,"vw":13.206947},{"c":13.34,"h":13.34,"l":13.165,"n":1082,"o":13.18,"t":"2026-09-25T15:15:00Z","v":109366,"vw":13.231029},{"c":13.225,"h":13.33,"l":13.225,"n":474,"o":13.315,"t":"2026-09-25T15:30:00Z","v":32590,"vw":13.275038},{"c":13.29,"h":13.31,"l":13.165,"n":1063,"o":13.22,"t":"2026-09-25T15:45:00Z","v":100856,"vw":13.225553},{"c":13.37,"h":13.45,"l":13.3,"n":561,"o":13.3,"t":"2026-09-25T16:00:00Z","v":54557,"vw":13.382198},{"c":13.37,"h":13.37,"l":13.31,"n":424,"o":13.35,"t":"2026-09-25T16:15:00Z","v":21029,"vw":13.336568},{"c":13.35,"h":13.42,"l":13.3344,"n":449,"o":13.4,"t":"2026-09-25T16:30:00Z","v":37344,"vw":13.383247},{"c":13.34,"h":13.37,"l":13.29,"n":522,"o":13.36,"t":"2026-09-25T16:45:00Z","v":30765,"vw":13.343584},{"c":13.29,"h":13.34,"l":13.27,"n":383,"o":13.34,"t":"2026-09-25T17:00:00Z","v":25279,"vw":13.300009},{"c":13.245,"h":13.29,"l":13.235,"n":407,"o":13.29,"t":"2026-09-25T17:15:00Z","v":22706,"vw":13.254997},{"c":13.215,"h":13.245,"l":13.15,"n":1134,"o":13.24,"t":"2026-09-25T17:30:00Z","v":135389,"vw":13.189034},{"c":13.21,"h":13.22,"l":13.205,"n":553,"o":13.215,"t":"2026-09-25T17:45:00Z","v":42949,"vw":13.212645},{"c":13.215,"h":13.22,"l":13.185,"n":471,"o":13.22,"t":"2026-09-25T18:00:00Z","v":27835,"vw":13.202074},{"c":13.175,"h":13.22,"l":13.16,"n":527,"o":13.21,"t":"2026-09-25T18:15:00Z","v":43005,"vw":13.190141},{"c":13.215,"h":13.23,"l":13.175,"n":561,"o":13.1797,"t":"2026-09-25T18:30:00Z","v":35808,"vw":13.209589},{"c":13.225,"h":13.23,"l":13.195,"n":531,"o":13.215,"t":"2026-09-25T18:45:00Z","v":42800,"vw":13.208421},{"c":13.21,"h":13.25,"l":13.21,"n":442,"o":13.225,"t":"2026-09-25T19:00:00Z","v":28060,"vw":13.22979},{"c":13.21,"h":13.22,"l":13.195,"n":582,"o":13.215,"t":"2026-09-25T19:15:00Z","v":57101,"vw":13.206311},{"c":13.1586,"h":13.22,"l":13.0902,"n":2092,"o":13.2117,"t":"2026-09-25T19:30:00Z","v":203144,"vw":13.143853},{"c":13.06,"h":13.18,"l":13.04,"n":2989,"o":13.155,"t":"2026-09-25T19:45:00Z","v":379537,"vw":13.099557},{"c":13.2,"h":13.2,"l":13.06,"n":31,"o":13.06,"t":"2026-09-25T20:00:00Z","v":179133,"vw":13.060307},{"c":13.05,"h":13.11,"l":13.05,"n":44,"o":13.06,"t":"2026-09-25T20:30:00Z","v":6149,"vw":13.059371},{"c":13.05,"h":13.06,"l":13.05,"n":23,"o":13.06,"t":"2026-09-25T21:15:00Z","v":1699,"vw":13.052301},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-09-25T22:00:00Z","v":108,"vw":13.07},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-09-25T22:45:00Z","v":300,"vw":13.15},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-25T23:30:00Z","v":100,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-09-25T23:45:00Z","v":413,"vw":13.13},{"c":13.29,"h":13.29,"l":13.29,"n":23,"o":13.29,"t":"2026-09-28T08:00:00Z","v":696,"vw":13.29},{"c":13.03,"h":13.03,"l":13.01,"n":24,"o":13.02,"t":"2026-09-28T08:45:00Z","v":3068,"vw":13.021729},{"c":13.06,"h":13.29,"l":13.06,"n":17,"o":13.29,"t":"2026-09-28T10:15:00Z","v":722,"vw":13.133558},{"c":13.34,"h":13.34,"l":13.34,"n":7,"o":13.34,"t":"2026-09-28T11:00:00Z","v":2139,"vw":13.34},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-09-28T11:30:00Z","v":425,"vw":13.25},{"c":13.2136,"h":13.2221,"l":13.09,"n":7,"o":13.2221,"t":"2026-09-28T11:45:00Z","v":8163,"vw":13.188357},{"c":13.04,"h":13.25,"l":13.04,"n":18,"o":13.14,"t":"2026-09-28T12:45:00Z","v":2437,"vw":13.1119},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-09-28T13:00:00Z","v":100,"vw":13.07},{"c":13.01,"h":13.13,"l":13.01,"n":26,"o":13.13,"t":"2026-09-28T13:15:00Z","v":6666,"vw":13.027908},{"c":12.88,"h":13.1,"l":12.82,"n":1157,"o":13.1,"t":"2026-09-28T13:30:00Z","v":143097,"vw":12.956954},{"c":13.03,"h":13.03,"l":12.88,"n":531,"o":12.88,"t":"2026-09-28T13:45:00Z","v":61256,"vw":12.950751},{"c":13.125,"h":13.26,"l":13.02,"n":818,"o":13.04,"t":"2026-09-28T14:00:00Z","v":75422,"vw":13.176997},{"c":13.17,"h":13.19,"l":13.0617,"n":586,"o":13.12,"t":"2026-09-28T14:15:00Z","v":52347,"vw":13.152143},{"c":13.11,"h":13.16,"l":13.06,"n":463,"o":13.16,"t":"2026-09-28T14:30:00Z","v":40019,"vw":13.101532},{"c":13.22,"h":13.27,"l":13.0988,"n":650,"o":13.0988,"t":"2026-09-28T14:45:00Z","v":71176,"vw":13.204939},{"c":13.21,"h":13.22,"l":13.17,"n":311,"o":13.22,"t":"2026-09-28T15:00:00Z","v":13040,"vw":13.202619},{"c":13.155,"h":13.2252,"l":13.155,"n":687,"o":13.195,"t":"2026-09-28T15:15:00Z","v":67441,"vw":13.190289},{"c":13.16,"h":13.16,"l":13.11,"n":519,"o":13.15,"t":"2026-09-28T15:30:00Z","v":27007,"vw":13.135523},{"c":13.22,"h":13.22,"l":13.15,"n":460,"o":13.1663,"t":"2026-09-28T15:45:00Z","v":24298,"vw":13.178667},{"c":13.075,"h":13.215,"l":13.075,"n":571,"o":13.215,"t":"2026-09-28T16:00:00Z","v":39605,"vw":13.164608},{"c":13.2,"h":13.23,"l":13.08,"n":688,"o":13.0861,"t":"2026-09-28T16:15:00Z","v":59227,"vw":13.182959},{"c":13.31,"h":13.35,"l":13.2,"n":687,"o":13.2,"t":"2026-09-28T16:30:00Z","v":69610,"vw":13.271783},{"c":13.291,"h":13.33,"l":13.25,"n":338,"o":13.32,"t":"2026-09-28T16:45:00Z","v":25717,"vw":13.285297},{"c":13.4099,"h":13.43,"l":13.245,"n":1156,"o":13.29,"t":"2026-09-28T17:00:00Z","v":97792,"vw":13.341585},{"c":13.465,"h":13.49,"l":13.375,"n":979,"o":13.4,"t":"2026-09-28T17:15:00Z","v":83066,"vw":13.450011},{"c":13.42,"h":13.49,"l":13.41,"n":658,"o":13.45,"t":"2026-09-28T17:30:00Z","v":37735,"vw":13.435868},{"c":13.41,"h":13.42,"l":13.3945,"n":555,"o":13.42,"t":"2026-09-28T17:45:00Z","v":18129,"vw":13.406944},{"c":13.47,"h":13.47,"l":13.395,"n":741,"o":13.405,"t":"2026-09-28T18:00:00Z","v":29347,"vw":13.427977},{"c":13.365,"h":13.46,"l":13.365,"n":653,"o":13.46,"t":"2026-09-28T18:15:00Z","v":50805,"vw":13.406089},{"c":13.43,"h":13.45,"l":13.365,"n":535,"o":13.365,"t":"2026-09-28T18:30:00Z","v":24838,"vw":13.423736},{"c":13.415,"h":13.43,"l":13.4,"n":499,"o":13.405,"t":"2026-09-28T18:45:00Z","v":20512,"vw":13.419195},{"c":13.385,"h":13.455,"l":13.3736,"n":442,"o":13.4118,"t":"2026-09-28T19:00:00Z","v":16966,"vw":13.414742},{"c":13.36,"h":13.43,"l":13.345,"n":464,"o":13.39,"t":"2026-09-28T19:15:00Z","v":33056,"vw":13.391764},{"c":13.275,"h":13.395,"l":13.275,"n":840,"o":13.36,"t":"2026-09-28T19:30:00Z","v":54357,"vw":13.337235},{"c":13.23,"h":13.27,"l":13.2,"n":1961,"o":13.27,"t":"2026-09-28T19:45:00Z","v":195350,"vw":13.228496},{"c":13.39,"h":13.39,"l":13.23,"n":29,"o":13.23,"t":"2026-09-28T20:00:00Z","v":263110,"vw":13.230207},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-28T20:15:00Z","v":2124,"vw":13.23},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-09-28T20:45:00Z","v":134,"vw":13.35},{"c":13.49,"h":13.49,"l":13.35,"n":3,"o":13.35,"t":"2026-09-28T21:45:00Z","v":902,"vw":13.461419},{"c":13.42,"h":13.42,"l":13.375,"n":2,"o":13.375,"t":"2026-09-28T22:00:00Z","v":200,"vw":13.3975},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-09-29T08:00:00Z","v":205,"vw":13.34},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-09-29T08:15:00Z","v":301,"vw":13.25},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-29T08:30:00Z","v":100,"vw":13.3},{"c":13.05,"h":13.36,"l":13.05,"n":48,"o":13.35,"t":"2026-09-29T11:00:00Z","v":9353,"vw":13.166781},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-09-29T11:15:00Z","v":102,"vw":13.32},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-09-29T11:45:00Z","v":100,"vw":13.33},{"c":13.3382,"h":13.3382,"l":13.3382,"n":1,"o":13.3382,"t":"2026-09-29T12:00:00Z","v":100,"vw":13.3382},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-29T12:15:00Z","v":200,"vw":13.32},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-09-29T12:30:00Z","v":320,"vw":13.31},{"c":13.4,"h":13.4,"l":13.32,"n":5,"o":13.35,"t":"2026-09-29T13:00:00Z","v":787,"vw":13.347403},{"c":13.29,"h":13.29,"l":13.21,"n":6,"o":13.21,"t":"2026-09-29T13:15:00Z","v":403,"vw":13.255714},{"c":13.0285,"h":13.31,"l":13.01,"n":620,"o":13.31,"t":"2026-09-29T13:30:00Z","v":121703,"vw":13.157828},{"c":13.11,"h":13.1235,"l":13,"n":470,"o":13.03,"t":"2026-09-29T13:45:00Z","v":57103,"vw":13.025599},{"c":13.185,"h":13.2,"l":13.06,"n":726,"o":13.11,"t":"2026-09-29T14:00:00Z","v":70131,"vw":13.133707},{"c":13.13,"h":13.2,"l":13.1,"n":717,"o":13.185,"t":"2026-09-29T14:15:00Z","v":107862,"vw":13.15449},{"c":13.12,"h":13.16,"l":13.07,"n":412,"o":13.1375,"t":"2026-09-29T14:30:00Z","v":29764,"vw":13.110778},{"c":13.17,"h":13.19,"l":13.09,"n":1014,"o":13.1125,"t":"2026-09-29T14:45:00Z","v":125528,"vw":13.125301},{"c":13.13,"h":13.2,"l":13.13,"n":469,"o":13.176,"t":"2026-09-29T15:00:00Z","v":32047,"vw":13.162695},{"c":13.0845,"h":13.15,"l":13.05,"n":522,"o":13.14,"t":"2026-09-29T15:15:00Z","v":35052,"vw":13.086297},{"c":13.06,"h":13.11,"l":13.055,"n":469,"o":13.09,"t":"2026-09-29T15:30:00Z","v":33063,"vw":13.074936},{"c":13.045,"h":13.11,"l":13.02,"n":752,"o":13.065,"t":"2026-09-29T15:45:00Z","v":81221,"vw":13.072511},{"c":13.095,"h":13.13,"l":13.045,"n":992,"o":13.05,"t":"2026-09-29T16:00:00Z","v":82920,"vw":13.091923},{"c":13.09,"h":13.16,"l":13.085,"n":878,"o":13.095,"t":"2026-09-29T16:15:00Z","v":84208,"vw":13.107804},{"c":13.0216,"h":13.09,"l":12.995,"n":921,"o":13.09,"t":"2026-09-29T16:30:00Z","v":143855,"vw":13.014022},{"c":13.0886,"h":13.0886,"l":13,"n":403,"o":13.03,"t":"2026-09-29T16:45:00Z","v":30640,"vw":13.030884},{"c":13.0471,"h":13.115,"l":13.04,"n":308,"o":13.08,"t":"2026-09-29T17:00:00Z","v":21235,"vw":13.082639},{"c":13.02,"h":13.02,"l":12.93,"n":561,"o":13.02,"t":"2026-09-29T17:15:00Z","v":85766,"vw":12.988655},{"c":12.9098,"h":13.01,"l":12.85,"n":854,"o":13.01,"t":"2026-09-29T17:30:00Z","v":118617,"vw":12.925437},{"c":12.855,"h":12.97,"l":12.855,"n":1002,"o":12.91,"t":"2026-09-29T17:45:00Z","v":82868,"vw":12.917995},{"c":12.91,"h":12.925,"l":12.84,"n":1035,"o":12.85,"t":"2026-09-29T18:00:00Z","v":107862,"vw":12.877785},{"c":12.98,"h":12.98,"l":12.91,"n":540,"o":12.91,"t":"2026-09-29T18:15:00Z","v":34224,"vw":12.932301},{"c":13.075,"h":13.09,"l":12.89,"n":1855,"o":12.975,"t":"2026-09-29T18:30:00Z","v":223811,"vw":12.995497},{"c":13.01,"h":13.06,"l":12.98,"n":738,"o":13.06,"t":"2026-09-29T18:45:00Z","v":86916,"vw":13.013388},{"c":12.98,"h":13.025,"l":12.97,"n":489,"o":13.02,"t":"2026-09-29T19:00:00Z","v":35032,"vw":12.992556},{"c":12.98,"h":13.0047,"l":12.955,"n":557,"o":12.97,"t":"2026-09-29T19:15:00Z","v":35092,"vw":12.976248},{"c":12.94,"h":13,"l":12.935,"n":1082,"o":12.98,"t":"2026-09-29T19:30:00Z","v":77458,"vw":12.966785},{"c":12.965,"h":13,"l":12.9,"n":2590,"o":12.93,"t":"2026-09-29T19:45:00Z","v":268557,"vw":12.950312},{"c":12.96,"h":12.96,"l":12.96,"n":17,"o":12.96,"t":"2026-09-29T20:00:00Z","v":266144,"vw":12.96},{"c":13.04,"h":13.1653,"l":13.02,"n":4,"o":13.1653,"t":"2026-09-29T20:15:00Z","v":690,"vw":13.072701},{"c":13.1606,"h":13.1606,"l":13.1606,"n":4,"o":13.1606,"t":"2026-09-29T20:30:00Z","v":252,"vw":13.1606},{"c":13.1885,"h":13.19,"l":13.1885,"n":3,"o":13.19,"t":"2026-09-29T20:45:00Z","v":870,"vw":13.189824},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-09-29T21:00:00Z","v":200,"vw":12.98},{"c":13.16,"h":13.1791,"l":13.16,"n":2,"o":13.1791,"t":"2026-09-29T22:00:00Z","v":1030,"vw":13.174835},{"c":12.95,"h":12.9605,"l":12.95,"n":3,"o":12.9605,"t":"2026-09-29T22:15:00Z","v":1380,"vw":12.9574},{"c":12.9872,"h":12.9872,"l":12.9872,"n":1,"o":12.9872,"t":"2026-09-29T23:45:00Z","v":100,"vw":12.9872},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-30T08:15:00Z","v":222,"vw":13.15},{"c":13.03,"h":13.05,"l":13.03,"n":18,"o":13.05,"t":"2026-09-30T10:30:00Z","v":1620,"vw":13.042776},{"c":12.99,"h":13.01,"l":12.99,"n":9,"o":13.01,"t":"2026-09-30T11:00:00Z","v":1681,"vw":12.996741},{"c":12.9732,"h":12.9732,"l":12.95,"n":2,"o":12.95,"t":"2026-09-30T11:45:00Z","v":600,"vw":12.953867},{"c":13.05,"h":13.05,"l":13.04,"n":25,"o":13.04,"t":"2026-09-30T12:15:00Z","v":2930,"vw":13.048421},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-09-30T12:45:00Z","v":880,"vw":13.07},{"c":13.08,"h":13.115,"l":13.08,"n":9,"o":13.08,"t":"2026-09-30T13:00:00Z","v":4240,"vw":13.089479},{"c":13,"h":13.11,"l":13,"n":22,"o":13.11,"t":"2026-09-30T13:15:00Z","v":5462,"vw":13.030751},{"c":12.96,"h":13.15,"l":12.9,"n":1319,"o":13.11,"t":"2026-09-30T13:30:00Z","v":160517,"vw":12.97792},{"c":12.835,"h":13.02,"l":12.77,"n":985,"o":13.0008,"t":"2026-09-30T13:45:00Z","v":137094,"vw":12.878019},{"c":12.86,"h":12.88,"l":12.78,"n":863,"o":12.835,"t":"2026-09-30T14:00:00Z","v":80996,"vw":12.834398},{"c":12.83,"h":12.87,"l":12.78,"n":744,"o":12.86,"t":"2026-09-30T14:15:00Z","v":76071,"vw":12.830149},{"c":12.79,"h":12.85,"l":12.75,"n":882,"o":12.835,"t":"2026-09-30T14:30:00Z","v":100892,"vw":12.809076},{"c":12.97,"h":12.97,"l":12.8,"n":841,"o":12.8,"t":"2026-09-30T14:45:00Z","v":71839,"vw":12.881152},{"c":12.88,"h":12.96,"l":12.86,"n":1360,"o":12.945,"t":"2026-09-30T15:00:00Z","v":151929,"vw":12.900728},{"c":12.9,"h":12.92,"l":12.845,"n":888,"o":12.88,"t":"2026-09-30T15:15:00Z","v":81858,"vw":12.866441},{"c":12.83,"h":12.92,"l":12.83,"n":729,"o":12.9,"t":"2026-09-30T15:30:00Z","v":73745,"vw":12.870271},{"c":12.8499,"h":12.8499,"l":12.75,"n":1222,"o":12.82,"t":"2026-09-30T15:45:00Z","v":184238,"vw":12.787279},{"c":12.63,"h":12.83,"l":12.62,"n":902,"o":12.83,"t":"2026-09-30T16:00:00Z","v":114683,"vw":12.711638},{"c":12.665,"h":12.695,"l":12.635,"n":595,"o":12.635,"t":"2026-09-30T16:15:00Z","v":61128,"vw":12.674285},{"c":12.63,"h":12.68,"l":12.5801,"n":803,"o":12.66,"t":"2026-09-30T16:30:00Z","v":147908,"vw":12.614922},{"c":12.625,"h":12.645,"l":12.59,"n":450,"o":12.63,"t":"2026-09-30T16:45:00Z","v":53195,"vw":12.626666},{"c":12.61,"h":12.625,"l":12.57,"n":492,"o":12.62,"t":"2026-09-30T17:00:00Z","v":48028,"vw":12.594742},{"c":12.54,"h":12.6,"l":12.54,"n":513,"o":12.6,"t":"2026-09-30T17:15:00Z","v":51836,"vw":12.563843},{"c":12.6001,"h":12.645,"l":12.54,"n":1089,"o":12.54,"t":"2026-09-30T17:30:00Z","v":112587,"vw":12.591338},{"c":12.535,"h":12.6075,"l":12.53,"n":896,"o":12.6,"t":"2026-09-30T17:45:00Z","v":94856,"vw":12.570019},{"c":12.465,"h":12.56,"l":12.46,"n":1237,"o":12.535,"t":"2026-09-30T18:00:00Z","v":177682,"vw":12.511375},{"c":12.485,"h":12.505,"l":12.45,"n":1021,"o":12.4645,"t":"2026-09-30T18:15:00Z","v":101719,"vw":12.48268},{"c":12.47,"h":12.535,"l":12.47,"n":675,"o":12.485,"t":"2026-09-30T18:30:00Z","v":84078,"vw":12.492402},{"c":12.45,"h":12.4777,"l":12.43,"n":678,"o":12.465,"t":"2026-09-30T18:45:00Z","v":60829,"vw":12.449832},{"c":12.555,"h":12.555,"l":12.44,"n":852,"o":12.4599,"t":"2026-09-30T19:00:00Z","v":69668,"vw":12.497348},{"c":12.525,"h":12.59,"l":12.52,"n":899,"o":12.555,"t":"2026-09-30T19:15:00Z","v":93963,"vw":12.564447},{"c":12.51,"h":12.54,"l":12.485,"n":1152,"o":12.53,"t":"2026-09-30T19:30:00Z","v":100869,"vw":12.518034},{"c":12.44,"h":12.55,"l":12.42,"n":2927,"o":12.505,"t":"2026-09-30T19:45:00Z","v":275140,"vw":12.465786},{"c":12.53,"h":12.53,"l":12.44,"n":41,"o":12.44,"t":"2026-09-30T20:00:00Z","v":246220,"vw":12.440766},{"c":12.46,"h":12.46,"l":12.45,"n":2,"o":12.45,"t":"2026-09-30T20:15:00Z","v":224,"vw":12.455536},{"c":12.51,"h":12.53,"l":12.5,"n":4,"o":12.53,"t":"2026-09-30T20:30:00Z","v":6604,"vw":12.511364},{"c":12.53,"h":12.53,"l":12.51,"n":2,"o":12.51,"t":"2026-09-30T20:45:00Z","v":1200,"vw":12.513333},{"c":12.46,"h":12.46,"l":12.46,"n":5,"o":12.46,"t":"2026-09-30T21:00:00Z","v":1000,"vw":12.46},{"c":12.48,"h":12.48,"l":12.45,"n":17,"o":12.45,"t":"2026-09-30T21:15:00Z","v":1223,"vw":12.456508},{"c":12.42,"h":12.44,"l":12.42,"n":2,"o":12.44,"t":"2026-09-30T21:30:00Z","v":1150,"vw":12.437391},{"c":12.4923,"h":12.4923,"l":12.48,"n":3,"o":12.48,"t":"2026-09-30T22:00:00Z","v":268,"vw":12.485591},{"c":12.47,"h":12.47,"l":12.45,"n":4,"o":12.45,"t":"2026-09-30T22:15:00Z","v":870,"vw":12.456353},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-30T22:30:00Z","v":100,"vw":12.48},{"c":12.5,"h":12.5,"l":12.4271,"n":3,"o":12.4271,"t":"2026-09-30T23:00:00Z","v":742,"vw":12.476357},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-30T23:15:00Z","v":150,"vw":12.5},{"c":12.5,"h":12.5,"l":12.49,"n":6,"o":12.49,"t":"2026-09-30T23:30:00Z","v":1007,"vw":12.494463},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-01T08:45:00Z","v":235,"vw":12.75},{"c":12.44,"h":12.44,"l":12.44,"n":16,"o":12.44,"t":"2026-10-01T09:00:00Z","v":323,"vw":12.44},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-01T11:00:00Z","v":186,"vw":12.5},{"c":12.44,"h":12.44,"l":12.44,"n":13,"o":12.44,"t":"2026-10-01T11:15:00Z","v":700,"vw":12.44},{"c":12.4,"h":12.41,"l":12.39,"n":22,"o":12.41,"t":"2026-10-01T11:30:00Z","v":2316,"vw":12.397365},{"c":12.445,"h":12.445,"l":12.445,"n":2,"o":12.445,"t":"2026-10-01T12:00:00Z","v":383,"vw":12.445},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-01T12:15:00Z","v":572,"vw":12.42},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-01T12:30:00Z","v":200,"vw":12.5},{"c":12.45,"h":12.5,"l":12.45,"n":5,"o":12.5,"t":"2026-10-01T12:45:00Z","v":1352,"vw":12.461538},{"c":12.42,"h":12.46,"l":12.42,"n":4,"o":12.46,"t":"2026-10-01T13:00:00Z","v":500,"vw":12.44},{"c":12.42,"h":12.4841,"l":12.42,"n":11,"o":12.46,"t":"2026-10-01T13:15:00Z","v":3839,"vw":12.422838},{"c":12.19,"h":12.46,"l":12.11,"n":2000,"o":12.38,"t":"2026-10-01T13:30:00Z","v":372584,"vw":12.256925},{"c":12.0299,"h":12.19,"l":12.02,"n":993,"o":12.185,"t":"2026-10-01T13:45:00Z","v":140500,"vw":12.071137},{"c":11.975,"h":12.03,"l":11.82,"n":2964,"o":12.02,"t":"2026-10-01T14:00:00Z","v":604016,"vw":11.914795},{"c":11.97,"h":12.07,"l":11.865,"n":1292,"o":11.9858,"t":"2026-10-01T14:15:00Z","v":154058,"vw":11.965601},{"c":11.981,"h":12,"l":11.91,"n":917,"o":11.955,"t":"2026-10-01T14:30:00Z","v":122883,"vw":11.955792},{"c":12.08,"h":12.12,"l":11.98,"n":763,"o":11.981,"t":"2026-10-01T14:45:00Z","v":78437,"vw":12.052277},{"c":12.08,"h":12.1,"l":12.035,"n":490,"o":12.08,"t":"2026-10-01T15:00:00Z","v":31861,"vw":12.072014},{"c":12.075,"h":12.13,"l":12.04,"n":616,"o":12.0705,"t":"2026-10-01T15:15:00Z","v":47472,"vw":12.08998},{"c":12.25,"h":12.27,"l":12.015,"n":1025,"o":12.06,"t":"2026-10-01T15:30:00Z","v":131458,"vw":12.153886},{"c":12.275,"h":12.31,"l":12.2201,"n":628,"o":12.24,"t":"2026-10-01T15:45:00Z","v":54451,"vw":12.25785},{"c":12.22,"h":12.33,"l":12.22,"n":874,"o":12.26,"t":"2026-10-01T16:00:00Z","v":76449,"vw":12.278622},{"c":12.295,"h":12.31,"l":12.21,"n":565,"o":12.22,"t":"2026-10-01T16:15:00Z","v":36410,"vw":12.264888},{"c":12.26,"h":12.325,"l":12.245,"n":516,"o":12.295,"t":"2026-10-01T16:30:00Z","v":36433,"vw":12.279851},{"c":12.23,"h":12.28,"l":12.22,"n":347,"o":12.27,"t":"2026-10-01T16:45:00Z","v":19413,"vw":12.259006},{"c":12.205,"h":12.245,"l":12.2,"n":462,"o":12.22,"t":"2026-10-01T17:00:00Z","v":36276,"vw":12.217499},{"c":12.235,"h":12.275,"l":12.1941,"n":560,"o":12.205,"t":"2026-10-01T17:15:00Z","v":46992,"vw":12.229549},{"c":12.195,"h":12.27,"l":12.18,"n":734,"o":12.24,"t":"2026-10-01T17:30:00Z","v":69606,"vw":12.232781},{"c":12.095,"h":12.21,"l":12.05,"n":672,"o":12.195,"t":"2026-10-01T17:45:00Z","v":79832,"vw":12.09127},{"c":12.04,"h":12.17,"l":12.01,"n":756,"o":12.11,"t":"2026-10-01T18:00:00Z","v":159847,"vw":12.116307},{"c":12.1,"h":12.11,"l":12.03,"n":810,"o":12.03,"t":"2026-10-01T18:15:00Z","v":50274,"vw":12.082643},{"c":12.065,"h":12.19,"l":12.065,"n":789,"o":12.11,"t":"2026-10-01T18:30:00Z","v":68019,"vw":12.131822},{"c":12.035,"h":12.1,"l":12.03,"n":833,"o":12.07,"t":"2026-10-01T18:45:00Z","v":90606,"vw":12.072543},{"c":12.03,"h":12.06,"l":12.015,"n":734,"o":12.035,"t":"2026-10-01T19:00:00Z","v":80546,"vw":12.036408},{"c":12.005,"h":12.04,"l":12,"n":910,"o":12.03,"t":"2026-10-01T19:15:00Z","v":85437,"vw":12.015512},{"c":11.98,"h":12.02,"l":11.96,"n":1290,"o":12.005,"t":"2026-10-01T19:30:00Z","v":140855,"vw":11.994105},{"c":11.94,"h":12.01,"l":11.92,"n":3356,"o":11.985,"t":"2026-10-01T19:45:00Z","v":423993,"vw":11.962569},{"c":12.1595,"h":12.18,"l":11.95,"n":36,"o":11.95,"t":"2026-10-01T20:00:00Z","v":472235,"vw":11.953154},{"c":11.95,"h":12.16,"l":11.95,"n":9,"o":12,"t":"2026-10-01T20:15:00Z","v":160473,"vw":11.950452},{"c":12.02,"h":12.1599,"l":12,"n":7,"o":12,"t":"2026-10-01T20:30:00Z","v":841,"vw":12.043798},{"c":12,"h":12.1498,"l":12,"n":6,"o":12,"t":"2026-10-01T20:45:00Z","v":1030,"vw":12.073216},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-01T21:00:00Z","v":100,"vw":12.16},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-01T21:30:00Z","v":100,"vw":11.99},{"c":12.02,"h":12.02,"l":12,"n":2,"o":12,"t":"2026-10-01T21:45:00Z","v":300,"vw":12.006667},{"c":12.16,"h":12.16,"l":12.05,"n":3,"o":12.05,"t":"2026-10-01T22:30:00Z","v":550,"vw":12.1006},{"c":12.0186,"h":12.0186,"l":12.0186,"n":1,"o":12.0186,"t":"2026-10-01T23:00:00Z","v":100,"vw":12.0186},{"c":12.1,"h":12.1187,"l":12.01,"n":9,"o":12.1187,"t":"2026-10-01T23:15:00Z","v":4405,"vw":12.033832},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-01T23:30:00Z","v":250,"vw":12.02},{"c":12.008,"h":12.008,"l":12.008,"n":1,"o":12.008,"t":"2026-10-01T23:45:00Z","v":200,"vw":12.008},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-10-02T09:15:00Z","v":191,"vw":12.39},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-02T09:30:00Z","v":400,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-02T10:00:00Z","v":300,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-02T10:30:00Z","v":250,"vw":12.05},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-02T11:15:00Z","v":210,"vw":12.07},{"c":12.0449,"h":12.0453,"l":12.03,"n":3,"o":12.0453,"t":"2026-10-02T11:45:00Z","v":600,"vw":12.042683},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-02T12:00:00Z","v":150,"vw":12.04},{"c":12,"h":12.0001,"l":12,"n":15,"o":12,"t":"2026-10-02T12:15:00Z","v":1164,"vw":12.000012},{"c":12.16,"h":12.16,"l":12.05,"n":143,"o":12.08,"t":"2026-10-02T12:30:00Z","v":2820,"vw":12.080947},{"c":12.11,"h":12.11,"l":12.05,"n":15,"o":12.07,"t":"2026-10-02T12:45:00Z","v":1968,"vw":12.091669},{"c":12.09,"h":12.15,"l":12.09,"n":7,"o":12.1,"t":"2026-10-02T13:00:00Z","v":2101,"vw":12.122797},{"c":12.02,"h":12.06,"l":12.01,"n":79,"o":12.04,"t":"2026-10-02T13:15:00Z","v":7038,"vw":12.030063},{"c":11.785,"h":12.0699,"l":11.76,"n":1143,"o":12,"t":"2026-10-02T13:30:00Z","v":204482,"vw":11.95902},{"c":11.815,"h":11.8685,"l":11.68,"n":943,"o":11.815,"t":"2026-10-02T13:45:00Z","v":113272,"vw":11.78503},{"c":11.81,"h":11.8799,"l":11.76,"n":1090,"o":11.8,"t":"2026-10-02T14:00:00Z","v":126729,"vw":11.823137},{"c":11.74,"h":11.825,"l":11.7139,"n":994,"o":11.81,"t":"2026-10-02T14:15:00Z","v":98642,"vw":11.756786},{"c":11.723,"h":11.75,"l":11.67,"n":1010,"o":11.73,"t":"2026-10-02T14:30:00Z","v":108652,"vw":11.704341},{"c":11.76,"h":11.78,"l":11.715,"n":801,"o":11.73,"t":"2026-10-02T14:45:00Z","v":88388,"vw":11.737749},{"c":11.73,"h":11.76,"l":11.63,"n":1069,"o":11.76,"t":"2026-10-02T15:00:00Z","v":110425,"vw":11.683961},{"c":11.7799,"h":11.81,"l":11.735,"n":783,"o":11.74,"t":"2026-10-02T15:15:00Z","v":138257,"vw":11.776444},{"c":11.825,"h":11.83,"l":11.76,"n":482,"o":11.775,"t":"2026-10-02T15:30:00Z","v":26274,"vw":11.800858},{"c":11.85,"h":11.885,"l":11.81,"n":642,"o":11.82,"t":"2026-10-02T15:45:00Z","v":51538,"vw":11.855517},{"c":11.91,"h":11.98,"l":11.85,"n":896,"o":11.85,"t":"2026-10-02T16:00:00Z","v":123026,"vw":11.919508},{"c":11.96,"h":12,"l":11.895,"n":682,"o":11.905,"t":"2026-10-02T16:15:00Z","v":68211,"vw":11.950993},{"c":11.96,"h":12.01,"l":11.945,"n":541,"o":11.965,"t":"2026-10-02T16:30:00Z","v":32242,"vw":11.976266},{"c":11.925,"h":11.97,"l":11.89,"n":447,"o":11.96,"t":"2026-10-02T16:45:00Z","v":22239,"vw":11.931202},{"c":11.905,"h":11.925,"l":11.875,"n":475,"o":11.925,"t":"2026-10-02T17:00:00Z","v":40149,"vw":11.905968},{"c":11.86,"h":11.91,"l":11.85,"n":350,"o":11.905,"t":"2026-10-02T17:15:00Z","v":18280,"vw":11.882859},{"c":11.885,"h":11.895,"l":11.85,"n":351,"o":11.86,"t":"2026-10-02T17:30:00Z","v":26104,"vw":11.875832},{"c":11.871,"h":11.885,"l":11.84,"n":444,"o":11.875,"t":"2026-10-02T17:45:00Z","v":28558,"vw":11.860115},{"c":11.835,"h":11.88,"l":11.835,"n":558,"o":11.875,"t":"2026-10-02T18:00:00Z","v":26589,"vw":11.860324},{"c":11.8,"h":11.845,"l":11.79,"n":455,"o":11.838,"t":"2026-10-02T18:15:00Z","v":30546,"vw":11.819003},{"c":11.81,"h":11.835,"l":11.8,"n":431,"o":11.81,"t":"2026-10-02T18:30:00Z","v":28086,"vw":11.810989},{"c":11.865,"h":11.869,"l":11.77,"n":678,"o":11.805,"t":"2026-10-02T18:45:00Z","v":43984,"vw":11.818749},{"c":11.8401,"h":11.905,"l":11.83,"n":882,"o":11.865,"t":"2026-10-02T19:00:00Z","v":104707,"vw":11.875813},{"c":11.855,"h":11.88,"l":11.83,"n":946,"o":11.85,"t":"2026-10-02T19:15:00Z","v":61304,"vw":11.855955},{"c":11.825,"h":11.8674,"l":11.81,"n":1227,"o":11.86,"t":"2026-10-02T19:30:00Z","v":72387,"vw":11.843135},{"c":11.91,"h":11.92,"l":11.82,"n":3203,"o":11.825,"t":"2026-10-02T19:45:00Z","v":270414,"vw":11.880482},{"c":12.01,"h":12.01,"l":11.72,"n":29,"o":11.9,"t":"2026-10-02T20:00:00Z","v":212323,"vw":11.899512},{"c":11.97,"h":11.97,"l":11.96,"n":3,"o":11.96,"t":"2026-10-02T20:15:00Z","v":500,"vw":11.965},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-10-02T21:15:00Z","v":175,"vw":12.01},{"c":11.9775,"h":11.9775,"l":11.9775,"n":1,"o":11.9775,"t":"2026-10-02T23:15:00Z","v":200,"vw":11.9775},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-05T10:30:00Z","v":500,"vw":11.89},{"c":12,"h":12.01,"l":11.9,"n":33,"o":12.01,"t":"2026-10-05T11:00:00Z","v":2355,"vw":11.976897},{"c":12,"h":12,"l":12,"n":35,"o":12,"t":"2026-10-05T11:15:00Z","v":500,"vw":12},{"c":12.12,"h":12.12,"l":12.01,"n":12,"o":12.01,"t":"2026-10-05T11:30:00Z","v":845,"vw":12.046031},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-05T12:45:00Z","v":333,"vw":12.04},{"c":11.99,"h":12.05,"l":11.9,"n":10,"o":11.9,"t":"2026-10-05T13:00:00Z","v":2232,"vw":11.920985},{"c":12.05,"h":12.1333,"l":12,"n":9,"o":12,"t":"2026-10-05T13:15:00Z","v":2029,"vw":12.037561},{"c":11.6054,"h":12.0568,"l":11.6,"n":1006,"o":12,"t":"2026-10-05T13:30:00Z","v":208579,"vw":11.856114},{"c":11.735,"h":11.77,"l":11.54,"n":799,"o":11.6,"t":"2026-10-05T13:45:00Z","v":101309,"vw":11.622705},{"c":11.64,"h":11.8899,"l":11.63,"n":1762,"o":11.735,"t":"2026-10-05T14:00:00Z","v":239212,"vw":11.771466},{"c":11.3724,"h":11.65,"l":11.36,"n":1425,"o":11.65,"t":"2026-10-05T14:15:00Z","v":218323,"vw":11.471015},{"c":11.37,"h":11.38,"l":11.27,"n":1002,"o":11.3799,"t":"2026-10-05T14:30:00Z","v":146937,"vw":11.338257},{"c":11.38,"h":11.405,"l":11.35,"n":1051,"o":11.36,"t":"2026-10-05T14:45:00Z","v":96268,"vw":11.38166},{"c":11.35,"h":11.405,"l":11.35,"n":804,"o":11.38,"t":"2026-10-05T15:00:00Z","v":108786,"vw":11.380032},{"c":11.4,"h":11.405,"l":11.35,"n":692,"o":11.355,"t":"2026-10-05T15:15:00Z","v":56146,"vw":11.368818},{"c":11.3925,"h":11.41,"l":11.38,"n":528,"o":11.41,"t":"2026-10-05T15:30:00Z","v":35494,"vw":11.394637},{"c":11.45,"h":11.51,"l":11.39,"n":1050,"o":11.39,"t":"2026-10-05T15:45:00Z","v":89437,"vw":11.452746},{"c":11.535,"h":11.535,"l":11.44,"n":903,"o":11.4455,"t":"2026-10-05T16:00:00Z","v":87206,"vw":11.494528},{"c":11.605,"h":11.615,"l":11.51,"n":728,"o":11.53,"t":"2026-10-05T16:15:00Z","v":57246,"vw":11.544425},{"c":11.6,"h":11.63,"l":11.57,"n":741,"o":11.605,"t":"2026-10-05T16:30:00Z","v":55507,"vw":11.593108},{"c":11.605,"h":11.61,"l":11.57,"n":730,"o":11.595,"t":"2026-10-05T16:45:00Z","v":55508,"vw":11.592515},{"c":11.6,"h":11.63,"l":11.57,"n":707,"o":11.605,"t":"2026-10-05T17:00:00Z","v":62774,"vw":11.599503},{"c":11.69,"h":11.6976,"l":11.6,"n":578,"o":11.605,"t":"2026-10-05T17:15:00Z","v":61549,"vw":11.649977},{"c":11.54,"h":11.69,"l":11.53,"n":835,"o":11.69,"t":"2026-10-05T17:30:00Z","v":62715,"vw":11.594665},{"c":11.455,"h":11.55,"l":11.445,"n":889,"o":11.5498,"t":"2026-10-05T17:45:00Z","v":79549,"vw":11.498228},{"c":11.465,"h":11.4989,"l":11.44,"n":1095,"o":11.455,"t":"2026-10-05T18:00:00Z","v":70065,"vw":11.46967},{"c":11.445,"h":11.49,"l":11.445,"n":658,"o":11.46,"t":"2026-10-05T18:15:00Z","v":48160,"vw":11.464801},{"c":11.485,"h":11.545,"l":11.44,"n":1173,"o":11.44,"t":"2026-10-05T18:30:00Z","v":106367,"vw":11.499681},{"c":11.525,"h":11.53,"l":11.47,"n":963,"o":11.485,"t":"2026-10-05T18:45:00Z","v":51245,"vw":11.493376},{"c":11.465,"h":11.54,"l":11.46,"n":1635,"o":11.525,"t":"2026-10-05T19:00:00Z","v":144565,"vw":11.495576},{"c":11.49,"h":11.57,"l":11.46,"n":1554,"o":11.465,"t":"2026-10-05T19:15:00Z","v":206646,"vw":11.512966},{"c":11.595,"h":11.62,"l":11.46,"n":1859,"o":11.495,"t":"2026-10-05T19:30:00Z","v":190016,"vw":11.544547},{"c":11.595,"h":11.63,"l":11.57,"n":2870,"o":11.595,"t":"2026-10-05T19:45:00Z","v":287311,"vw":11.600155},{"c":11.64,"h":11.64,"l":11.6,"n":23,"o":11.6,"t":"2026-10-05T20:00:00Z","v":500420,"vw":11.600008},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-05T20:15:00Z","v":8496,"vw":11.6},{"c":11.7369,"h":11.7369,"l":11.7369,"n":1,"o":11.7369,"t":"2026-10-05T21:00:00Z","v":100,"vw":11.7369},{"c":11.7314,"h":11.7314,"l":11.6951,"n":2,"o":11.6951,"t":"2026-10-05T21:30:00Z","v":700,"vw":11.721029},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-05T22:15:00Z","v":100,"vw":11.72},{"c":11.7104,"h":11.7104,"l":11.7104,"n":1,"o":11.7104,"t":"2026-10-05T23:15:00Z","v":270,"vw":11.7104},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-06T10:45:00Z","v":400,"vw":11.82},{"c":11.8,"h":11.8,"l":11.8,"n":24,"o":11.8,"t":"2026-10-06T11:30:00Z","v":5403,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-06T11:45:00Z","v":350,"vw":11.8},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-06T12:00:00Z","v":252,"vw":11.82},{"c":11.7851,"h":11.85,"l":11.7851,"n":3,"o":11.85,"t":"2026-10-06T12:15:00Z","v":504,"vw":11.82404},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-06T12:45:00Z","v":510,"vw":11.79},{"c":11.77,"h":11.7987,"l":11.77,"n":3,"o":11.7987,"t":"2026-10-06T13:00:00Z","v":914,"vw":11.792513},{"c":11.76,"h":11.7922,"l":11.76,"n":5,"o":11.7922,"t":"2026-10-06T13:15:00Z","v":339,"vw":11.772075},{"c":11.75,"h":11.7766,"l":11.585,"n":965,"o":11.72,"t":"2026-10-06T13:30:00Z","v":135749,"vw":11.694598},{"c":11.58,"h":11.79,"l":11.55,"n":930,"o":11.75,"t":"2026-10-06T13:45:00Z","v":127331,"vw":11.669038},{"c":11.3,"h":11.595,"l":11.2906,"n":2081,"o":11.59,"t":"2026-10-06T14:00:00Z","v":223519,"vw":11.406564},{"c":11.29,"h":11.34,"l":11.17,"n":2434,"o":11.31,"t":"2026-10-06T14:15:00Z","v":215403,"vw":11.253088},{"c":11.3565,"h":11.36,"l":11.295,"n":1186,"o":11.3,"t":"2026-10-06T14:30:00Z","v":117654,"vw":11.321284},{"c":11.5065,"h":11.53,"l":11.3526,"n":1579,"o":11.355,"t":"2026-10-06T14:45:00Z","v":96149,"vw":11.447798},{"c":11.72,"h":11.76,"l":11.495,"n":2249,"o":11.5,"t":"2026-10-06T15:00:00Z","v":310161,"vw":11.65501},{"c":11.79,"h":11.8,"l":11.6801,"n":1083,"o":11.73,"t":"2026-10-06T15:15:00Z","v":89909,"vw":11.743206},{"c":11.685,"h":11.8,"l":11.68,"n":869,"o":11.79,"t":"2026-10-06T15:30:00Z","v":70439,"vw":11.728827},{"c":11.64,"h":11.685,"l":11.625,"n":786,"o":11.685,"t":"2026-10-06T15:45:00Z","v":62611,"vw":11.655912},{"c":11.61,"h":11.6561,"l":11.6,"n":925,"o":11.64,"t":"2026-10-06T16:00:00Z","v":82391,"vw":11.618716},{"c":11.56,"h":11.61,"l":11.545,"n":709,"o":11.61,"t":"2026-10-06T16:15:00Z","v":61004,"vw":11.576928},{"c":11.5186,"h":11.57,"l":11.51,"n":427,"o":11.56,"t":"2026-10-06T16:30:00Z","v":40076,"vw":11.548335},{"c":11.525,"h":11.545,"l":11.5,"n":685,"o":11.515,"t":"2026-10-06T16:45:00Z","v":65961,"vw":11.519229},{"c":11.48,"h":11.525,"l":11.46,"n":804,"o":11.52,"t":"2026-10-06T17:00:00Z","v":91478,"vw":11.494351},{"c":11.4681,"h":11.5,"l":11.46,"n":383,"o":11.48,"t":"2026-10-06T17:15:00Z","v":24198,"vw":11.47639},{"c":11.495,"h":11.505,"l":11.46,"n":456,"o":11.46,"t":"2026-10-06T17:30:00Z","v":30242,"vw":11.490048},{"c":11.6289,"h":11.63,"l":11.48,"n":875,"o":11.5,"t":"2026-10-06T17:45:00Z","v":95295,"vw":11.569676},{"c":11.63,"h":11.69,"l":11.61,"n":706,"o":11.625,"t":"2026-10-06T18:00:00Z","v":74460,"vw":11.640196},{"c":11.63,"h":11.64,"l":11.57,"n":497,"o":11.63,"t":"2026-10-06T18:15:00Z","v":43055,"vw":11.610539},{"c":11.62,"h":11.65,"l":11.615,"n":527,"o":11.63,"t":"2026-10-06T18:30:00Z","v":48762,"vw":11.631044},{"c":11.64,"h":11.645,"l":11.615,"n":618,"o":11.63,"t":"2026-10-06T18:45:00Z","v":52598,"vw":11.629579},{"c":11.55,"h":11.645,"l":11.55,"n":478,"o":11.645,"t":"2026-10-06T19:00:00Z","v":36009,"vw":11.596391},{"c":11.54,"h":11.56,"l":11.52,"n":697,"o":11.555,"t":"2026-10-06T19:15:00Z","v":61145,"vw":11.536052},{"c":11.52,"h":11.538,"l":11.505,"n":1072,"o":11.535,"t":"2026-10-06T19:30:00Z","v":86034,"vw":11.521142},{"c":11.565,"h":11.57,"l":11.5,"n":2245,"o":11.51,"t":"2026-10-06T19:45:00Z","v":210139,"vw":11.535323},{"c":11.79,"h":11.79,"l":11.56,"n":18,"o":11.56,"t":"2026-10-06T20:00:00Z","v":103238,"vw":11.561223},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-06T20:15:00Z","v":124,"vw":11.57},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-06T20:30:00Z","v":100,"vw":11.5},{"c":11.55,"h":11.75,"l":11.55,"n":7,"o":11.62,"t":"2026-10-06T21:00:00Z","v":1460,"vw":11.628917},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-06T21:45:00Z","v":1300,"vw":11.67},{"c":11.56,"h":11.59,"l":11.56,"n":4,"o":11.59,"t":"2026-10-06T22:15:00Z","v":1588,"vw":11.572544},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-06T22:30:00Z","v":223,"vw":11.55},{"c":11.5534,"h":11.5534,"l":11.5534,"n":1,"o":11.5534,"t":"2026-10-07T08:15:00Z","v":392,"vw":11.5534},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-07T11:00:00Z","v":658,"vw":11.5},{"c":11.59,"h":11.59,"l":11.555,"n":3,"o":11.555,"t":"2026-10-07T11:15:00Z","v":500,"vw":11.574488},{"c":11.5,"h":11.52,"l":11.5,"n":9,"o":11.52,"t":"2026-10-07T11:30:00Z","v":2214,"vw":11.507098},{"c":11.4,"h":11.43,"l":11.4,"n":10,"o":11.43,"t":"2026-10-07T12:15:00Z","v":860,"vw":11.409167},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-07T12:30:00Z","v":388,"vw":11.4},{"c":11.4023,"h":11.4023,"l":11.4023,"n":1,"o":11.4023,"t":"2026-10-07T12:45:00Z","v":908,"vw":11.4023},{"c":11.39,"h":11.61,"l":11.38,"n":22,"o":11.39,"t":"2026-10-07T13:00:00Z","v":2744,"vw":11.432959},{"c":11.38,"h":11.5,"l":11.38,"n":10,"o":11.5,"t":"2026-10-07T13:15:00Z","v":2270,"vw":11.437028},{"c":11.615,"h":11.62,"l":11.45,"n":729,"o":11.48,"t":"2026-10-07T13:30:00Z","v":103489,"vw":11.528912},{"c":11.62,"h":11.68,"l":11.58,"n":579,"o":11.615,"t":"2026-10-07T13:45:00Z","v":47822,"vw":11.628275},{"c":11.665,"h":11.695,"l":11.62,"n":774,"o":11.66,"t":"2026-10-07T14:00:00Z","v":56853,"vw":11.655885},{"c":11.72,"h":11.75,"l":11.63,"n":608,"o":11.665,"t":"2026-10-07T14:15:00Z","v":62580,"vw":11.691902},{"c":11.76,"h":11.79,"l":11.6901,"n":925,"o":11.725,"t":"2026-10-07T14:30:00Z","v":77352,"vw":11.746613},{"c":11.81,"h":11.86,"l":11.745,"n":922,"o":11.75,"t":"2026-10-07T14:45:00Z","v":108874,"vw":11.812974},{"c":11.75,"h":11.81,"l":11.715,"n":571,"o":11.8,"t":"2026-10-07T15:00:00Z","v":33312,"vw":11.743421},{"c":11.8,"h":11.8,"l":11.74,"n":534,"o":11.75,"t":"2026-10-07T15:15:00Z","v":48898,"vw":11.787581},{"c":11.765,"h":11.82,"l":11.75,"n":504,"o":11.8,"t":"2026-10-07T15:30:00Z","v":27993,"vw":11.791687},{"c":11.775,"h":11.785,"l":11.74,"n":462,"o":11.765,"t":"2026-10-07T15:45:00Z","v":22846,"vw":11.769947},{"c":11.74,"h":11.78,"l":11.74,"n":449,"o":11.775,"t":"2026-10-07T16:00:00Z","v":24595,"vw":11.760464},{"c":11.775,"h":11.795,"l":11.73,"n":477,"o":11.745,"t":"2026-10-07T16:15:00Z","v":31522,"vw":11.756604},{"c":11.725,"h":11.785,"l":11.725,"n":389,"o":11.77,"t":"2026-10-07T16:30:00Z","v":18499,"vw":11.761668},{"c":11.735,"h":11.74,"l":11.7201,"n":356,"o":11.73,"t":"2026-10-07T16:45:00Z","v":18158,"vw":11.733138},{"c":11.75,"h":11.77,"l":11.7201,"n":523,"o":11.73,"t":"2026-10-07T17:00:00Z","v":26232,"vw":11.745699},{"c":11.705,"h":11.75,"l":11.69,"n":458,"o":11.75,"t":"2026-10-07T17:15:00Z","v":42620,"vw":11.705667},{"c":11.775,"h":11.78,"l":11.695,"n":381,"o":11.705,"t":"2026-10-07T17:30:00Z","v":29559,"vw":11.744853},{"c":11.71,"h":11.78,"l":11.7,"n":328,"o":11.775,"t":"2026-10-07T17:45:00Z","v":21419,"vw":11.726143},{"c":11.68,"h":11.73,"l":11.68,"n":497,"o":11.71,"t":"2026-10-07T18:00:00Z","v":37505,"vw":11.705996},{"c":11.74,"h":11.74,"l":11.685,"n":511,"o":11.69,"t":"2026-10-07T18:15:00Z","v":35685,"vw":11.702965},{"c":11.725,"h":11.76,"l":11.72,"n":475,"o":11.75,"t":"2026-10-07T18:30:00Z","v":31235,"vw":11.743023},{"c":11.705,"h":11.745,"l":11.705,"n":433,"o":11.725,"t":"2026-10-07T18:45:00Z","v":25809,"vw":11.727216},{"c":11.68,"h":11.71,"l":11.67,"n":638,"o":11.705,"t":"2026-10-07T19:00:00Z","v":41735,"vw":11.6871},{"c":11.645,"h":11.71,"l":11.63,"n":632,"o":11.68,"t":"2026-10-07T19:15:00Z","v":63562,"vw":11.652172},{"c":11.65,"h":11.69,"l":11.635,"n":927,"o":11.645,"t":"2026-10-07T19:30:00Z","v":90648,"vw":11.657118},{"c":11.7,"h":11.72,"l":11.645,"n":2497,"o":11.655,"t":"2026-10-07T19:45:00Z","v":277929,"vw":11.686939},{"c":11.69,"h":11.69,"l":11.69,"n":28,"o":11.69,"t":"2026-10-07T20:00:00Z","v":145615,"vw":11.69},{"c":11.7637,"h":11.7637,"l":11.7637,"n":1,"o":11.7637,"t":"2026-10-07T20:15:00Z","v":100,"vw":11.7637},{"c":11.92,"h":11.99,"l":11.76,"n":15,"o":11.77,"t":"2026-10-07T20:45:00Z","v":11436,"vw":11.854612},{"c":11.85,"h":11.92,"l":11.85,"n":8,"o":11.92,"t":"2026-10-07T21:00:00Z","v":1775,"vw":11.875941},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-07T22:00:00Z","v":198,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-07T22:30:00Z","v":215,"vw":11.9},{"c":11.89,"h":11.89,"l":11.88,"n":3,"o":11.88,"t":"2026-10-07T23:00:00Z","v":3533,"vw":11.880567},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-08T08:00:00Z","v":748,"vw":11.66},{"c":11.7,"h":11.75,"l":11.6,"n":17,"o":11.72,"t":"2026-10-08T11:00:00Z","v":6638,"vw":11.727343},{"c":11.69,"h":11.69,"l":11.66,"n":17,"o":11.66,"t":"2026-10-08T11:45:00Z","v":1017,"vw":11.674193},{"c":11.84,"h":11.84,"l":11.74,"n":26,"o":11.74,"t":"2026-10-08T12:15:00Z","v":10716,"vw":11.758949},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-08T12:30:00Z","v":100,"vw":11.75},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-08T12:45:00Z","v":600,"vw":11.79},{"c":11.84,"h":11.84,"l":11.75,"n":18,"o":11.76,"t":"2026-10-08T13:00:00Z","v":6807,"vw":11.799017},{"c":11.84,"h":11.84,"l":11.75,"n":28,"o":11.75,"t":"2026-10-08T13:15:00Z","v":21040,"vw":11.754032},{"c":11.51,"h":11.79,"l":11.51,"n":1326,"o":11.62,"t":"2026-10-08T13:30:00Z","v":145518,"vw":11.623702},{"c":11.44,"h":11.59,"l":11.425,"n":799,"o":11.51,"t":"2026-10-08T13:45:00Z","v":94637,"vw":11.504995},{"c":11.365,"h":11.46,"l":11.34,"n":1082,"o":11.43,"t":"2026-10-08T14:00:00Z","v":154646,"vw":11.397085},{"c":11.28,"h":11.375,"l":11.27,"n":905,"o":11.37,"t":"2026-10-08T14:15:00Z","v":120482,"vw":11.30845},{"c":11.25,"h":11.29,"l":11.2355,"n":700,"o":11.27,"t":"2026-10-08T14:30:00Z","v":47481,"vw":11.267016},{"c":11.25,"h":11.29,"l":11.2102,"n":907,"o":11.25,"t":"2026-10-08T14:45:00Z","v":96503,"vw":11.246536},{"c":11.22,"h":11.275,"l":11.21,"n":728,"o":11.25,"t":"2026-10-08T15:00:00Z","v":78933,"vw":11.240016},{"c":11.26,"h":11.29,"l":11.22,"n":944,"o":11.22,"t":"2026-10-08T15:15:00Z","v":103197,"vw":11.250528},{"c":11.1776,"h":11.26,"l":11.15,"n":824,"o":11.26,"t":"2026-10-08T15:30:00Z","v":143514,"vw":11.188745},{"c":11.1799,"h":11.205,"l":11.1304,"n":942,"o":11.1772,"t":"2026-10-08T15:45:00Z","v":108738,"vw":11.163196},{"c":11.185,"h":11.195,"l":11.15,"n":756,"o":11.18,"t":"2026-10-08T16:00:00Z","v":102859,"vw":11.173382},{"c":11.21,"h":11.28,"l":11.185,"n":742,"o":11.185,"t":"2026-10-08T16:15:00Z","v":61040,"vw":11.236456},{"c":11.2,"h":11.22,"l":11.18,"n":497,"o":11.215,"t":"2026-10-08T16:30:00Z","v":38386,"vw":11.20412},{"c":11.26,"h":11.26,"l":11.177,"n":642,"o":11.2,"t":"2026-10-08T16:45:00Z","v":54047,"vw":11.216905},{"c":11.27,"h":11.31,"l":11.2,"n":1173,"o":11.25,"t":"2026-10-08T17:00:00Z","v":138797,"vw":11.261416},{"c":11.24,"h":11.295,"l":11.2,"n":838,"o":11.265,"t":"2026-10-08T17:15:00Z","v":95649,"vw":11.241845},{"c":11.31,"h":11.335,"l":11.24,"n":797,"o":11.24,"t":"2026-10-08T17:30:00Z","v":96794,"vw":11.291508},{"c":11.33,"h":11.34,"l":11.3,"n":680,"o":11.31,"t":"2026-10-08T17:45:00Z","v":49139,"vw":11.319339},{"c":11.4,"h":11.4,"l":11.29,"n":796,"o":11.34,"t":"2026-10-08T18:00:00Z","v":90539,"vw":11.364556},{"c":11.435,"h":11.4499,"l":11.37,"n":789,"o":11.4,"t":"2026-10-08T18:15:00Z","v":67784,"vw":11.409136},{"c":11.395,"h":11.445,"l":11.385,"n":729,"o":11.43,"t":"2026-10-08T18:30:00Z","v":57224,"vw":11.410412},{"c":11.335,"h":11.405,"l":11.29,"n":1121,"o":11.395,"t":"2026-10-08T18:45:00Z","v":140288,"vw":11.317159},{"c":11.41,"h":11.43,"l":11.33,"n":950,"o":11.335,"t":"2026-10-08T19:00:00Z","v":95508,"vw":11.385477},{"c":11.45,"h":11.505,"l":11.41,"n":773,"o":11.42,"t":"2026-10-08T19:15:00Z","v":67131,"vw":11.474534},{"c":11.485,"h":11.49,"l":11.445,"n":903,"o":11.455,"t":"2026-10-08T19:30:00Z","v":80779,"vw":11.46805},{"c":11.48,"h":11.52,"l":11.43,"n":2421,"o":11.485,"t":"2026-10-08T19:45:00Z","v":271825,"vw":11.490706},{"c":11.47,"h":11.47,"l":11.47,"n":14,"o":11.47,"t":"2026-10-08T20:00:00Z","v":151655,"vw":11.47},{"c":11.56,"h":11.56,"l":11.52,"n":15,"o":11.54,"t":"2026-10-08T20:15:00Z","v":8462,"vw":11.536918},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-08T20:45:00Z","v":200,"vw":11.75},{"c":11.7144,"h":11.7144,"l":11.7144,"n":1,"o":11.7144,"t":"2026-10-08T21:00:00Z","v":4000,"vw":11.7144},{"c":11.6692,"h":11.6692,"l":11.6,"n":2,"o":11.6,"t":"2026-10-08T21:15:00Z","v":200,"vw":11.6346},{"c":11.47,"h":11.6642,"l":11.47,"n":2,"o":11.6642,"t":"2026-10-08T23:00:00Z","v":300,"vw":11.534733},{"c":11.47,"h":11.5,"l":11.47,"n":8,"o":11.5,"t":"2026-10-08T23:30:00Z","v":804,"vw":11.481407},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-09T08:45:00Z","v":151,"vw":11.58},{"c":11.6,"h":11.6,"l":11.53,"n":11,"o":11.54,"t":"2026-10-09T11:00:00Z","v":2790,"vw":11.583798},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-09T11:15:00Z","v":160,"vw":11.6},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-09T11:30:00Z","v":200,"vw":11.61},{"c":11.63,"h":11.63,"l":11.63,"n":5,"o":11.63,"t":"2026-10-09T11:45:00Z","v":155,"vw":11.63},{"c":11.7126,"h":11.7126,"l":11.5,"n":3,"o":11.5,"t":"2026-10-09T12:00:00Z","v":300,"vw":11.570867},{"c":11.67,"h":11.67,"l":11.65,"n":2,"o":11.65,"t":"2026-10-09T12:15:00Z","v":280,"vw":11.662857},{"c":11.72,"h":11.72,"l":11.6,"n":11,"o":11.67,"t":"2026-10-09T12:30:00Z","v":728,"vw":11.677167},{"c":11.65,"h":11.67,"l":11.65,"n":2,"o":11.67,"t":"2026-10-09T13:00:00Z","v":400,"vw":11.66},{"c":11.53,"h":11.69,"l":11.42,"n":1008,"o":11.58,"t":"2026-10-09T13:30:00Z","v":183849,"vw":11.568934},{"c":11.7,"h":11.7,"l":11.5391,"n":481,"o":11.55,"t":"2026-10-09T13:45:00Z","v":40168,"vw":11.633852},{"c":11.69,"h":11.7997,"l":11.68,"n":580,"o":11.7,"t":"2026-10-09T14:00:00Z","v":104804,"vw":11.722698},{"c":11.685,"h":11.7299,"l":11.6006,"n":847,"o":11.72,"t":"2026-10-09T14:15:00Z","v":95488,"vw":11.67214},{"c":11.68,"h":11.73,"l":11.655,"n":721,"o":11.69,"t":"2026-10-09T14:30:00Z","v":71917,"vw":11.707947},{"c":11.765,"h":11.8,"l":11.655,"n":876,"o":11.67,"t":"2026-10-09T14:45:00Z","v":125409,"vw":11.751162},{"c":11.77,"h":11.775,"l":11.71,"n":973,"o":11.77,"t":"2026-10-09T15:00:00Z","v":81458,"vw":11.758507},{"c":11.81,"h":11.835,"l":11.77,"n":681,"o":11.77,"t":"2026-10-09T15:15:00Z","v":76654,"vw":11.804911},{"c":11.86,"h":11.87,"l":11.815,"n":552,"o":11.82,"t":"2026-10-09T15:30:00Z","v":54672,"vw":11.845015},{"c":11.9204,"h":11.9299,"l":11.845,"n":530,"o":11.865,"t":"2026-10-09T15:45:00Z","v":57953,"vw":11.89274},{"c":11.8702,"h":11.9186,"l":11.865,"n":500,"o":11.895,"t":"2026-10-09T16:00:00Z","v":30442,"vw":11.894299},{"c":11.92,"h":11.92,"l":11.84,"n":505,"o":11.87,"t":"2026-10-09T16:15:00Z","v":40577,"vw":11.879565},{"c":11.87,"h":11.93,"l":11.86,"n":398,"o":11.925,"t":"2026-10-09T16:30:00Z","v":29020,"vw":11.902647},{"c":11.93,"h":11.95,"l":11.87,"n":399,"o":11.87,"t":"2026-10-09T16:45:00Z","v":29688,"vw":11.908244},{"c":11.93,"h":11.95,"l":11.89,"n":624,"o":11.9399,"t":"2026-10-09T17:00:00Z","v":46186,"vw":11.924735},{"c":11.93,"h":11.97,"l":11.93,"n":540,"o":11.93,"t":"2026-10-09T17:15:00Z","v":75631,"vw":11.948811},{"c":11.94,"h":11.965,"l":11.915,"n":545,"o":11.925,"t":"2026-10-09T17:30:00Z","v":56022,"vw":11.945329},{"c":11.925,"h":11.9486,"l":11.9,"n":582,"o":11.9486,"t":"2026-10-09T17:45:00Z","v":58320,"vw":11.920026},{"c":11.93,"h":11.95,"l":11.88,"n":769,"o":11.93,"t":"2026-10-09T18:00:00Z","v":67432,"vw":11.912898},{"c":12.035,"h":12.0399,"l":11.93,"n":760,"o":11.93,"t":"2026-10-09T18:15:00Z","v":118440,"vw":11.999763},{"c":11.99,"h":12.075,"l":11.97,"n":829,"o":12.035,"t":"2026-10-09T18:30:00Z","v":85267,"vw":12.017444},{"c":11.91,"h":12,"l":11.9,"n":608,"o":11.995,"t":"2026-10-09T18:45:00Z","v":48349,"vw":11.939762},{"c":11.925,"h":11.935,"l":11.905,"n":634,"o":11.905,"t":"2026-10-09T19:00:00Z","v":35363,"vw":11.920167},{"c":11.94,"h":11.95,"l":11.92,"n":697,"o":11.925,"t":"2026-10-09T19:15:00Z","v":48756,"vw":11.936049},{"c":11.97,"h":11.995,"l":11.925,"n":1402,"o":11.94,"t":"2026-10-09T19:30:00Z","v":131940,"vw":11.958407},{"c":12.005,"h":12.005,"l":11.93,"n":2941,"o":11.9701,"t":"2026-10-09T19:45:00Z","v":329014,"vw":11.980893},{"c":12.0559,"h":12.0559,"l":12,"n":22,"o":12,"t":"2026-10-09T20:00:00Z","v":149051,"vw":12.000093},{"c":12.09,"h":12.09,"l":12.08,"n":2,"o":12.08,"t":"2026-10-09T20:15:00Z","v":800,"vw":12.08875},{"c":12.0392,"h":12.04,"l":12.039,"n":4,"o":12.04,"t":"2026-10-09T21:15:00Z","v":2400,"vw":12.039483},{"c":12,"h":12,"l":12,"n":7,"o":12,"t":"2026-10-12T08:00:00Z","v":2976,"vw":12},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-12T08:15:00Z","v":2200,"vw":12.1},{"c":12.4327,"h":12.47,"l":12.4327,"n":2,"o":12.47,"t":"2026-10-12T08:45:00Z","v":400,"vw":12.460675},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-12T09:30:00Z","v":100,"vw":12.08},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-12T10:45:00Z","v":300,"vw":12.35},{"c":12,"h":12.19,"l":12,"n":31,"o":12.08,"t":"2026-10-12T11:00:00Z","v":4177,"vw":12.019814},{"c":12.01,"h":12.1,"l":12.01,"n":10,"o":12.1,"t":"2026-10-12T11:30:00Z","v":1170,"vw":12.02906},{"c":12.01,"h":12.028,"l":12.01,"n":3,"o":12.01,"t":"2026-10-12T11:45:00Z","v":484,"vw":12.016843},{"c":12.0904,"h":12.0904,"l":12.0904,"n":2,"o":12.0904,"t":"2026-10-12T12:15:00Z","v":501,"vw":12.0904},{"c":12.04,"h":12.1,"l":12.04,"n":6,"o":12.1,"t":"2026-10-12T12:45:00Z","v":880,"vw":12.069811},{"c":12,"h":12.01,"l":12,"n":5,"o":12.01,"t":"2026-10-12T13:00:00Z","v":1198,"vw":12.008182},{"c":12,"h":12,"l":12,"n":10,"o":12,"t":"2026-10-12T13:15:00Z","v":615,"vw":12},{"c":12.04,"h":12.05,"l":11.81,"n":941,"o":11.95,"t":"2026-10-12T13:30:00Z","v":145673,"vw":11.962832},{"c":12.01,"h":12.05,"l":11.97,"n":420,"o":12,"t":"2026-10-12T13:45:00Z","v":64555,"vw":12.007917},{"c":11.93,"h":12.04,"l":11.9,"n":938,"o":12.03,"t":"2026-10-12T14:00:00Z","v":134573,"vw":11.952651},{"c":11.83,"h":11.9101,"l":11.81,"n":485,"o":11.91,"t":"2026-10-12T14:15:00Z","v":94278,"vw":11.845121},{"c":11.78,"h":11.82,"l":11.728,"n":551,"o":11.82,"t":"2026-10-12T14:30:00Z","v":93630,"vw":11.786056},{"c":11.815,"h":11.86,"l":11.755,"n":566,"o":11.775,"t":"2026-10-12T14:45:00Z","v":50376,"vw":11.791384},{"c":11.86,"h":11.86,"l":11.79,"n":448,"o":11.818,"t":"2026-10-12T15:00:00Z","v":34993,"vw":11.82059},{"c":11.83,"h":11.86,"l":11.81,"n":452,"o":11.86,"t":"2026-10-12T15:15:00Z","v":50989,"vw":11.833419},{"c":11.74,"h":11.85,"l":11.74,"n":321,"o":11.835,"t":"2026-10-12T15:30:00Z","v":18724,"vw":11.807848},{"c":11.79,"h":11.81,"l":11.7301,"n":446,"o":11.74,"t":"2026-10-12T15:45:00Z","v":28872,"vw":11.779534},{"c":11.74,"h":11.795,"l":11.72,"n":536,"o":11.79,"t":"2026-10-12T16:00:00Z","v":43872,"vw":11.763348},{"c":11.78,"h":11.785,"l":11.725,"n":545,"o":11.74,"t":"2026-10-12T16:15:00Z","v":44936,"vw":11.751728},{"c":11.69,"h":11.795,"l":11.69,"n":529,"o":11.775,"t":"2026-10-12T16:30:00Z","v":63163,"vw":11.72297},{"c":11.645,"h":11.705,"l":11.63,"n":471,"o":11.695,"t":"2026-10-12T16:45:00Z","v":39572,"vw":11.671438},{"c":11.64,"h":11.65,"l":11.6,"n":599,"o":11.645,"t":"2026-10-12T17:00:00Z","v":47725,"vw":11.624341},{"c":11.66,"h":11.66,"l":11.6,"n":565,"o":11.64,"t":"2026-10-12T17:15:00Z","v":79382,"vw":11.623709},{"c":11.61,"h":11.66,"l":11.61,"n":568,"o":11.66,"t":"2026-10-12T17:30:00Z","v":44905,"vw":11.639278},{"c":11.5899,"h":11.62,"l":11.565,"n":595,"o":11.61,"t":"2026-10-12T17:45:00Z","v":85361,"vw":11.599748},{"c":11.64,"h":11.64,"l":11.585,"n":415,"o":11.585,"t":"2026-10-12T18:00:00Z","v":41459,"vw":11.616399},{"c":11.625,"h":11.65,"l":11.62,"n":346,"o":11.65,"t":"2026-10-12T18:15:00Z","v":25264,"vw":11.639142},{"c":11.61,"h":11.64,"l":11.585,"n":456,"o":11.625,"t":"2026-10-12T18:30:00Z","v":40647,"vw":11.607971},{"c":11.6299,"h":11.63,"l":11.6,"n":449,"o":11.61,"t":"2026-10-12T18:45:00Z","v":38948,"vw":11.610196},{"c":11.6,"h":11.64,"l":11.59,"n":514,"o":11.63,"t":"2026-10-12T19:00:00Z","v":41826,"vw":11.618143},{"c":11.61,"h":11.62,"l":11.585,"n":619,"o":11.6,"t":"2026-10-12T19:15:00Z","v":55738,"vw":11.601503},{"c":11.59,"h":11.605,"l":11.56,"n":653,"o":11.605,"t":"2026-10-12T19:30:00Z","v":70950,"vw":11.584549},{"c":11.53,"h":11.605,"l":11.53,"n":2573,"o":11.58,"t":"2026-10-12T19:45:00Z","v":304337,"vw":11.558128},{"c":11.6,"h":11.6,"l":11.53,"n":22,"o":11.53,"t":"2026-10-12T20:00:00Z","v":130831,"vw":11.530054},{"c":11.61,"h":11.7038,"l":11.61,"n":2,"o":11.7038,"t":"2026-10-12T20:15:00Z","v":800,"vw":11.692075},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-12T20:30:00Z","v":12508,"vw":11.6},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-12T21:00:00Z","v":8500,"vw":11.7},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-12T21:15:00Z","v":120,"vw":11.65},{"c":11.7036,"h":11.7036,"l":11.7036,"n":1,"o":11.7036,"t":"2026-10-12T22:15:00Z","v":100,"vw":11.7036},{"c":11.7016,"h":11.7016,"l":11.7016,"n":1,"o":11.7016,"t":"2026-10-12T22:45:00Z","v":500,"vw":11.7016},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-13T08:00:00Z","v":178,"vw":11.7},{"c":11.6197,"h":11.6197,"l":11.6197,"n":2,"o":11.6197,"t":"2026-10-13T11:00:00Z","v":3340,"vw":11.6197},{"c":11.68,"h":11.68,"l":11.62,"n":11,"o":11.62,"t":"2026-10-13T11:15:00Z","v":1780,"vw":11.666857},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-13T12:00:00Z","v":100,"vw":11.72},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-13T12:15:00Z","v":110,"vw":11.6},{"c":11.53,"h":11.68,"l":11.53,"n":16,"o":11.6,"t":"2026-10-13T12:30:00Z","v":8359,"vw":11.575042},{"c":11.53,"h":11.57,"l":11.53,"n":4,"o":11.57,"t":"2026-10-13T12:45:00Z","v":400,"vw":11.56},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-13T13:00:00Z","v":500,"vw":11.6},{"c":11.5,"h":11.53,"l":11.41,"n":26,"o":11.53,"t":"2026-10-13T13:15:00Z","v":3022,"vw":11.477836},{"c":11.3,"h":11.54,"l":11.2,"n":1081,"o":11.41,"t":"2026-10-13T13:30:00Z","v":354926,"vw":11.319889},{"c":11.36,"h":11.385,"l":11.24,"n":637,"o":11.32,"t":"2026-10-13T13:45:00Z","v":64065,"vw":11.298012},{"c":11.4,"h":11.485,"l":11.36,"n":720,"o":11.36,"t":"2026-10-13T14:00:00Z","v":80262,"vw":11.410771},{"c":11.33,"h":11.42,"l":11.31,"n":519,"o":11.395,"t":"2026-10-13T14:15:00Z","v":44818,"vw":11.352372},{"c":11.28,"h":11.3299,"l":11.255,"n":666,"o":11.3299,"t":"2026-10-13T14:30:00Z","v":63790,"vw":11.29111},{"c":11.22,"h":11.3299,"l":11.21,"n":604,"o":11.28,"t":"2026-10-13T14:45:00Z","v":64296,"vw":11.279339},{"c":11.185,"h":11.22,"l":11.16,"n":683,"o":11.215,"t":"2026-10-13T15:00:00Z","v":100489,"vw":11.193897},{"c":11.18,"h":11.23,"l":11.14,"n":763,"o":11.185,"t":"2026-10-13T15:15:00Z","v":74663,"vw":11.189232},{"c":11.215,"h":11.235,"l":11.16,"n":700,"o":11.17,"t":"2026-10-13T15:30:00Z","v":76918,"vw":11.198104},{"c":11.24,"h":11.25,"l":11.21,"n":418,"o":11.215,"t":"2026-10-13T15:45:00Z","v":31278,"vw":11.226358},{"c":11.225,"h":11.268,"l":11.215,"n":444,"o":11.24,"t":"2026-10-13T16:00:00Z","v":48021,"vw":11.242441},{"c":11.225,"h":11.245,"l":11.21,"n":393,"o":11.23,"t":"2026-10-13T16:15:00Z","v":28264,"vw":11.227574},{"c":11.265,"h":11.27,"l":11.2222,"n":323,"o":11.2239,"t":"2026-10-13T16:30:00Z","v":33874,"vw":11.245579},{"c":11.24,"h":11.27,"l":11.23,"n":328,"o":11.265,"t":"2026-10-13T16:45:00Z","v":21232,"vw":11.250782},{"c":11.2011,"h":11.2726,"l":11.2011,"n":403,"o":11.24,"t":"2026-10-13T17:00:00Z","v":27265,"vw":11.246571},{"c":11.19,"h":11.205,"l":11.175,"n":335,"o":11.2,"t":"2026-10-13T17:15:00Z","v":24759,"vw":11.18863},{"c":11.175,"h":11.205,"l":11.1701,"n":327,"o":11.19,"t":"2026-10-13T17:30:00Z","v":27928,"vw":11.189247},{"c":11.135,"h":11.18,"l":11.13,"n":377,"o":11.1799,"t":"2026-10-13T17:45:00Z","v":31493,"vw":11.147946},{"c":11.175,"h":11.18,"l":11.135,"n":452,"o":11.138,"t":"2026-10-13T18:00:00Z","v":51978,"vw":11.161508},{"c":11.245,"h":11.245,"l":11.165,"n":373,"o":11.17,"t":"2026-10-13T18:15:00Z","v":35267,"vw":11.201044},{"c":11.195,"h":11.2467,"l":11.195,"n":352,"o":11.245,"t":"2026-10-13T18:30:00Z","v":19809,"vw":11.224936},{"c":11.125,"h":11.2,"l":11.11,"n":464,"o":11.195,"t":"2026-10-13T18:45:00Z","v":42244,"vw":11.168986},{"c":11.215,"h":11.215,"l":11.12,"n":438,"o":11.125,"t":"2026-10-13T19:00:00Z","v":33848,"vw":11.169827},{"c":11.22,"h":11.22,"l":11.185,"n":483,"o":11.21,"t":"2026-10-13T19:15:00Z","v":35857,"vw":11.203034},{"c":11.235,"h":11.2598,"l":11.22,"n":833,"o":11.23,"t":"2026-10-13T19:30:00Z","v":73021,"vw":11.23645},{"c":11.145,"h":11.235,"l":11.125,"n":2118,"o":11.235,"t":"2026-10-13T19:45:00Z","v":195744,"vw":11.154217},{"c":11.15,"h":11.15,"l":11.14,"n":11,"o":11.14,"t":"2026-10-13T20:00:00Z","v":136821,"vw":11.140023},{"c":11.3,"h":11.32,"l":11.17,"n":16,"o":11.17,"t":"2026-10-13T20:15:00Z","v":4054,"vw":11.284962},{"c":11.2,"h":11.2,"l":11.17,"n":6,"o":11.17,"t":"2026-10-13T20:30:00Z","v":267,"vw":11.185},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-13T20:45:00Z","v":100,"vw":11.36},{"c":11.3232,"h":11.3232,"l":11.3232,"n":1,"o":11.3232,"t":"2026-10-13T21:00:00Z","v":1152,"vw":11.3232},{"c":11.3113,"h":11.3113,"l":11.3113,"n":1,"o":11.3113,"t":"2026-10-13T21:45:00Z","v":124,"vw":11.3113},{"c":11.29,"h":11.32,"l":11.1,"n":3,"o":11.1,"t":"2026-10-13T22:00:00Z","v":400,"vw":11.25},{"c":11.131,"h":11.131,"l":11.131,"n":1,"o":11.131,"t":"2026-10-13T22:30:00Z","v":100,"vw":11.131},{"c":11.131,"h":11.131,"l":11.131,"n":1,"o":11.131,"t":"2026-10-13T23:00:00Z","v":100,"vw":11.131},{"c":11.2,"h":11.2612,"l":11.2,"n":2,"o":11.2612,"t":"2026-10-13T23:45:00Z","v":200,"vw":11.2306},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-10-14T08:00:00Z","v":2028,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-14T08:45:00Z","v":450,"vw":11.2},{"c":11.19,"h":11.19,"l":11.19,"n":22,"o":11.19,"t":"2026-10-14T09:15:00Z","v":1146,"vw":11.19},{"c":11.19,"h":11.2,"l":11.19,"n":6,"o":11.19,"t":"2026-10-14T09:45:00Z","v":3217,"vw":11.190985},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-14T10:15:00Z","v":519,"vw":11.19},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-14T11:00:00Z","v":175,"vw":11.19},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-14T12:15:00Z","v":202,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-14T12:30:00Z","v":230,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-14T12:45:00Z","v":700,"vw":11.18},{"c":11.14,"h":11.14,"l":11.14,"n":5,"o":11.14,"t":"2026-10-14T13:15:00Z","v":1270,"vw":11.14},{"c":11.22,"h":11.2529,"l":10.97,"n":1518,"o":11.08,"t":"2026-10-14T13:30:00Z","v":301635,"vw":11.075364},{"c":11.195,"h":11.3,"l":11.15,"n":628,"o":11.215,"t":"2026-10-14T13:45:00Z","v":78724,"vw":11.241805},{"c":11.11,"h":11.3,"l":11.11,"n":839,"o":11.21,"t":"2026-10-14T14:00:00Z","v":76173,"vw":11.218269},{"c":11.325,"h":11.33,"l":11.11,"n":930,"o":11.11,"t":"2026-10-14T14:15:00Z","v":210348,"vw":11.160273},{"c":11.405,"h":11.49,"l":11.3,"n":958,"o":11.34,"t":"2026-10-14T14:30:00Z","v":123064,"vw":11.390873},{"c":11.2701,"h":11.42,"l":11.27,"n":721,"o":11.405,"t":"2026-10-14T14:45:00Z","v":88478,"vw":11.340154},{"c":11.27,"h":11.31,"l":11.25,"n":493,"o":11.27,"t":"2026-10-14T15:00:00Z","v":40908,"vw":11.275699},{"c":11.29,"h":11.31,"l":11.27,"n":455,"o":11.27,"t":"2026-10-14T15:15:00Z","v":46841,"vw":11.286755},{"c":11.27,"h":11.315,"l":11.27,"n":451,"o":11.28,"t":"2026-10-14T15:30:00Z","v":49323,"vw":11.294945},{"c":11.2,"h":11.3,"l":11.2,"n":846,"o":11.27,"t":"2026-10-14T15:45:00Z","v":123275,"vw":11.219461},{"c":11.205,"h":11.235,"l":11.19,"n":989,"o":11.205,"t":"2026-10-14T16:00:00Z","v":167128,"vw":11.208804},{"c":11.25,"h":11.25,"l":11.2,"n":389,"o":11.205,"t":"2026-10-14T16:15:00Z","v":54763,"vw":11.220916},{"c":11.265,"h":11.28,"l":11.245,"n":309,"o":11.25,"t":"2026-10-14T16:30:00Z","v":24799,"vw":11.258672},{"c":11.349,"h":11.349,"l":11.275,"n":345,"o":11.275,"t":"2026-10-14T16:45:00Z","v":58801,"vw":11.312863},{"c":11.36,"h":11.38,"l":11.35,"n":391,"o":11.35,"t":"2026-10-14T17:00:00Z","v":22434,"vw":11.36802},{"c":11.415,"h":11.4797,"l":11.36,"n":546,"o":11.36,"t":"2026-10-14T17:15:00Z","v":117054,"vw":11.408028},{"c":11.43,"h":11.49,"l":11.415,"n":529,"o":11.415,"t":"2026-10-14T17:30:00Z","v":35956,"vw":11.448777},{"c":11.48,"h":11.5,"l":11.39,"n":665,"o":11.43,"t":"2026-10-14T17:45:00Z","v":65871,"vw":11.450748},{"c":11.38,"h":11.48,"l":11.3,"n":570,"o":11.48,"t":"2026-10-14T18:00:00Z","v":101073,"vw":11.377566},{"c":11.26,"h":11.38,"l":11.24,"n":549,"o":11.365,"t":"2026-10-14T18:15:00Z","v":93703,"vw":11.294213},{"c":11.23,"h":11.2899,"l":11.205,"n":536,"o":11.27,"t":"2026-10-14T18:30:00Z","v":71946,"vw":11.243155},{"c":11.2401,"h":11.26,"l":11.21,"n":384,"o":11.23,"t":"2026-10-14T18:45:00Z","v":42706,"vw":11.234159},{"c":11.235,"h":11.255,"l":11.21,"n":520,"o":11.24,"t":"2026-10-14T19:00:00Z","v":55215,"vw":11.230142},{"c":11.29,"h":11.315,"l":11.2123,"n":796,"o":11.23,"t":"2026-10-14T19:15:00Z","v":59751,"vw":11.266957},{"c":11.26,"h":11.32,"l":11.26,"n":854,"o":11.285,"t":"2026-10-14T19:30:00Z","v":78088,"vw":11.291293},{"c":11.265,"h":11.2975,"l":11.245,"n":1956,"o":11.26,"t":"2026-10-14T19:45:00Z","v":169669,"vw":11.269631},{"c":11.58,"h":11.6,"l":11.21,"n":39,"o":11.27,"t":"2026-10-14T20:00:00Z","v":127438,"vw":11.270466},{"c":11.2166,"h":11.57,"l":11.2166,"n":6,"o":11.57,"t":"2026-10-14T20:30:00Z","v":390,"vw":11.435115},{"c":11.6,"h":11.6,"l":11.185,"n":5,"o":11.185,"t":"2026-10-14T20:45:00Z","v":450,"vw":11.49625},{"c":11.1701,"h":11.1701,"l":11.1701,"n":1,"o":11.1701,"t":"2026-10-14T22:30:00Z","v":174,"vw":11.1701},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-14T23:15:00Z","v":150,"vw":11.15},{"c":11.25,"h":11.25,"l":11.15,"n":2,"o":11.15,"t":"2026-10-14T23:30:00Z","v":308,"vw":11.185065},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-14T23:45:00Z","v":4050,"vw":11.25},{"c":11.16,"h":11.21,"l":11.0821,"n":10,"o":11.0821,"t":"2026-10-15T08:00:00Z","v":1608,"vw":11.161504},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-15T09:00:00Z","v":193,"vw":11.15},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T10:00:00Z","v":100,"vw":11.3},{"c":11.24,"h":11.24,"l":11.21,"n":31,"o":11.21,"t":"2026-10-15T11:00:00Z","v":1594,"vw":11.229608},{"c":11.29,"h":11.29,"l":11.24,"n":3,"o":11.24,"t":"2026-10-15T11:15:00Z","v":627,"vw":11.270032},{"c":11.24,"h":11.24,"l":11.24,"n":8,"o":11.24,"t":"2026-10-15T11:30:00Z","v":250,"vw":11.24},{"c":11.3,"h":11.3,"l":11.3,"n":12,"o":11.3,"t":"2026-10-15T12:15:00Z","v":2000,"vw":11.3},{"c":11.41,"h":11.5,"l":11.41,"n":3,"o":11.5,"t":"2026-10-15T12:30:00Z","v":571,"vw":11.468366},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-15T12:45:00Z","v":1000,"vw":11.2},{"c":11.26,"h":11.26,"l":11.21,"n":4,"o":11.21,"t":"2026-10-15T13:00:00Z","v":888,"vw":11.227064},{"c":11.39,"h":11.4427,"l":11.22,"n":1273,"o":11.23,"t":"2026-10-15T13:30:00Z","v":150420,"vw":11.290539},{"c":11.205,"h":11.41,"l":11.2,"n":852,"o":11.38,"t":"2026-10-15T13:45:00Z","v":114421,"vw":11.276847},{"c":11.27,"h":11.35,"l":11.18,"n":862,"o":11.22,"t":"2026-10-15T14:00:00Z","v":111757,"vw":11.25978},{"c":11.19,"h":11.3099,"l":11.16,"n":637,"o":11.2762,"t":"2026-10-15T14:15:00Z","v":67642,"vw":11.230223},{"c":11.18,"h":11.25,"l":11.15,"n":613,"o":11.19,"t":"2026-10-15T14:30:00Z","v":41337,"vw":11.19206},{"c":11.21,"h":11.23,"l":11.15,"n":633,"o":11.18,"t":"2026-10-15T14:45:00Z","v":49588,"vw":11.196574},{"c":11.33,"h":11.33,"l":11.22,"n":638,"o":11.22,"t":"2026-10-15T15:00:00Z","v":55663,"vw":11.284698},{"c":11.29,"h":11.37,"l":11.27,"n":583,"o":11.35,"t":"2026-10-15T15:15:00Z","v":41172,"vw":11.310008},{"c":11.21,"h":11.3,"l":11.21,"n":483,"o":11.3,"t":"2026-10-15T15:30:00Z","v":34679,"vw":11.255864},{"c":11.22,"h":11.225,"l":11.2,"n":503,"o":11.2151,"t":"2026-10-15T15:45:00Z","v":47255,"vw":11.212343},{"c":11.25,"h":11.33,"l":11.205,"n":781,"o":11.215,"t":"2026-10-15T16:00:00Z","v":77423,"vw":11.271766},{"c":11.23,"h":11.265,"l":11.21,"n":414,"o":11.25,"t":"2026-10-15T16:15:00Z","v":27608,"vw":11.233217},{"c":11.255,"h":11.26,"l":11.22,"n":361,"o":11.24,"t":"2026-10-15T16:30:00Z","v":18178,"vw":11.242},{"c":11.3,"h":11.3,"l":11.26,"n":445,"o":11.26,"t":"2026-10-15T16:45:00Z","v":30852,"vw":11.277115},{"c":11.2699,"h":11.305,"l":11.26,"n":451,"o":11.3,"t":"2026-10-15T17:00:00Z","v":40078,"vw":11.284839},{"c":11.265,"h":11.29,"l":11.26,"n":386,"o":11.265,"t":"2026-10-15T17:15:00Z","v":22316,"vw":11.275303},{"c":11.315,"h":11.32,"l":11.264,"n":499,"o":11.2699,"t":"2026-10-15T17:30:00Z","v":31748,"vw":11.291741},{"c":11.27,"h":11.315,"l":11.27,"n":471,"o":11.3,"t":"2026-10-15T17:45:00Z","v":22865,"vw":11.300375},{"c":11.23,"h":11.275,"l":11.225,"n":442,"o":11.275,"t":"2026-10-15T18:00:00Z","v":27788,"vw":11.246685},{"c":11.21,"h":11.255,"l":11.2,"n":368,"o":11.23,"t":"2026-10-15T18:15:00Z","v":21815,"vw":11.223445},{"c":11.31,"h":11.325,"l":11.2,"n":810,"o":11.22,"t":"2026-10-15T18:30:00Z","v":73789,"vw":11.242204},{"c":11.335,"h":11.3614,"l":11.3,"n":689,"o":11.3029,"t":"2026-10-15T18:45:00Z","v":67697,"vw":11.341794},{"c":11.46,"h":11.46,"l":11.335,"n":828,"o":11.335,"t":"2026-10-15T19:00:00Z","v":131767,"vw":11.403158},{"c":11.53,"h":11.535,"l":11.45,"n":912,"o":11.46,"t":"2026-10-15T19:15:00Z","v":135785,"vw":11.49547},{"c":11.65,"h":11.695,"l":11.53,"n":1521,"o":11.535,"t":"2026-10-15T19:30:00Z","v":234071,"vw":11.625738},{"c":11.61,"h":11.655,"l":11.59,"n":3749,"o":11.655,"t":"2026-10-15T19:45:00Z","v":419242,"vw":11.615866},{"c":11.56,"h":11.62,"l":11.46,"n":77,"o":11.62,"t":"2026-10-15T20:00:00Z","v":559299,"vw":11.618803},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T20:30:00Z","v":100,"vw":11.7},{"c":11.6749,"h":11.7,"l":11.6749,"n":4,"o":11.7,"t":"2026-10-15T20:45:00Z","v":2100,"vw":11.676096},{"c":11.6948,"h":11.6948,"l":11.6948,"n":1,"o":11.6948,"t":"2026-10-15T21:00:00Z","v":100,"vw":11.6948},{"c":11.6799,"h":11.6799,"l":11.65,"n":8,"o":11.67,"t":"2026-10-15T21:15:00Z","v":1301,"vw":11.659284},{"c":11.6984,"h":11.6984,"l":11.6984,"n":2,"o":11.6984,"t":"2026-10-15T21:45:00Z","v":548,"vw":11.6984},{"c":11.6953,"h":11.6953,"l":11.6953,"n":1,"o":11.6953,"t":"2026-10-15T22:00:00Z","v":100,"vw":11.6953},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-15T22:15:00Z","v":501,"vw":11.6},{"c":11.63,"h":11.64,"l":11.63,"n":7,"o":11.64,"t":"2026-10-15T23:00:00Z","v":1000,"vw":11.636818},{"c":11.64,"h":11.64,"l":11.64,"n":3,"o":11.64,"t":"2026-10-15T23:45:00Z","v":495,"vw":11.64},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-16T08:00:00Z","v":200,"vw":11.7},{"c":11.8866,"h":11.8866,"l":11.8866,"n":1,"o":11.8866,"t":"2026-10-16T11:30:00Z","v":250,"vw":11.8866},{"c":11.95,"h":12,"l":11.775,"n":18,"o":12,"t":"2026-10-16T11:45:00Z","v":3749,"vw":11.961898},{"c":11.6542,"h":11.6542,"l":11.61,"n":2,"o":11.61,"t":"2026-10-16T13:00:00Z","v":1060,"vw":11.624511},{"c":11.55,"h":11.88,"l":11.55,"n":12,"o":11.88,"t":"2026-10-16T13:15:00Z","v":2241,"vw":11.71186},{"c":11.3775,"h":11.6,"l":11.34,"n":1002,"o":11.51,"t":"2026-10-16T13:30:00Z","v":213871,"vw":11.43034},{"c":11.3,"h":11.375,"l":11.23,"n":1348,"o":11.375,"t":"2026-10-16T13:45:00Z","v":147793,"vw":11.289173},{"c":11.375,"h":11.4,"l":11.27,"n":1882,"o":11.32,"t":"2026-10-16T14:00:00Z","v":161116,"vw":11.317235},{"c":11.31,"h":11.39,"l":11.31,"n":594,"o":11.38,"t":"2026-10-16T14:15:00Z","v":35379,"vw":11.3466},{"c":11.275,"h":11.31,"l":11.225,"n":664,"o":11.31,"t":"2026-10-16T14:30:00Z","v":53267,"vw":11.280453},{"c":11.265,"h":11.285,"l":11.22,"n":403,"o":11.27,"t":"2026-10-16T14:45:00Z","v":29114,"vw":11.258091},{"c":11.222,"h":11.2686,"l":11.2051,"n":719,"o":11.265,"t":"2026-10-16T15:00:00Z","v":48981,"vw":11.239214},{"c":11.14,"h":11.225,"l":11.0701,"n":993,"o":11.22,"t":"2026-10-16T15:15:00Z","v":145239,"vw":11.158449},{"c":11.15,"h":11.21,"l":11.14,"n":548,"o":11.15,"t":"2026-10-16T15:30:00Z","v":50135,"vw":11.184698},{"c":11.148,"h":11.1896,"l":11.13,"n":477,"o":11.14,"t":"2026-10-16T15:45:00Z","v":32621,"vw":11.159375},{"c":11.0799,"h":11.14,"l":11.05,"n":622,"o":11.14,"t":"2026-10-16T16:00:00Z","v":61858,"vw":11.097744},{"c":11,"h":11.07,"l":10.99,"n":786,"o":11.07,"t":"2026-10-16T16:15:00Z","v":121278,"vw":11.01399},{"c":10.9134,"h":11.045,"l":10.9134,"n":825,"o":11.0086,"t":"2026-10-16T16:30:00Z","v":110846,"vw":10.965874},{"c":10.965,"h":10.98,"l":10.915,"n":557,"o":10.915,"t":"2026-10-16T16:45:00Z","v":61022,"vw":10.938102},{"c":10.905,"h":10.98,"l":10.9001,"n":469,"o":10.97,"t":"2026-10-16T17:00:00Z","v":47916,"vw":10.926545},{"c":10.93,"h":10.94,"l":10.875,"n":612,"o":10.905,"t":"2026-10-16T17:15:00Z","v":67863,"vw":10.901068},{"c":10.935,"h":10.99,"l":10.92,"n":576,"o":10.92,"t":"2026-10-16T17:30:00Z","v":55378,"vw":10.952053},{"c":10.91,"h":10.95,"l":10.88,"n":619,"o":10.93,"t":"2026-10-16T17:45:00Z","v":46033,"vw":10.89933},{"c":10.7999,"h":10.89,"l":10.77,"n":870,"o":10.89,"t":"2026-10-16T18:00:00Z","v":142876,"vw":10.813901},{"c":10.8,"h":10.81,"l":10.7601,"n":935,"o":10.8,"t":"2026-10-16T18:15:00Z","v":90620,"vw":10.781645},{"c":10.82,"h":10.825,"l":10.75,"n":686,"o":10.79,"t":"2026-10-16T18:30:00Z","v":63414,"vw":10.794081},{"c":10.765,"h":10.83,"l":10.75,"n":836,"o":10.82,"t":"2026-10-16T18:45:00Z","v":85514,"vw":10.776851},{"c":10.835,"h":10.835,"l":10.755,"n":1021,"o":10.765,"t":"2026-10-16T19:00:00Z","v":99764,"vw":10.780997},{"c":10.79,"h":10.84,"l":10.785,"n":990,"o":10.835,"t":"2026-10-16T19:15:00Z","v":119596,"vw":10.807613},{"c":10.745,"h":10.795,"l":10.72,"n":1620,"o":10.795,"t":"2026-10-16T19:30:00Z","v":218409,"vw":10.757741},{"c":10.745,"h":10.785,"l":10.725,"n":3460,"o":10.745,"t":"2026-10-16T19:45:00Z","v":369268,"vw":10.750569},{"c":10.69,"h":10.75,"l":10.69,"n":39,"o":10.75,"t":"2026-10-16T20:00:00Z","v":190363,"vw":10.748426},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-16T20:15:00Z","v":751,"vw":10.7},{"c":10.72,"h":10.78,"l":10.72,"n":15,"o":10.78,"t":"2026-10-16T20:30:00Z","v":3352,"vw":10.740417},{"c":10.7732,"h":10.7732,"l":10.7,"n":8,"o":10.7,"t":"2026-10-16T21:00:00Z","v":1574,"vw":10.746923},{"c":10.8768,"h":10.8768,"l":10.76,"n":10,"o":10.76,"t":"2026-10-16T21:15:00Z","v":1102,"vw":10.771715},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-16T21:30:00Z","v":215,"vw":10.75},{"c":10.7698,"h":10.7698,"l":10.7698,"n":4,"o":10.7698,"t":"2026-10-19T08:00:00Z","v":183,"vw":10.7698},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-19T08:30:00Z","v":140,"vw":10.8},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-19T09:45:00Z","v":100,"vw":10.78},{"c":10.8577,"h":10.8577,"l":10.8577,"n":3,"o":10.8577,"t":"2026-10-19T11:00:00Z","v":181,"vw":10.8577},{"c":10.8931,"h":10.8931,"l":10.8931,"n":1,"o":10.8931,"t":"2026-10-19T11:30:00Z","v":100,"vw":10.8931},{"c":10.8,"h":10.82,"l":10.8,"n":5,"o":10.82,"t":"2026-10-19T11:45:00Z","v":939,"vw":10.80625},{"c":10.8922,"h":10.9,"l":10.8922,"n":2,"o":10.9,"t":"2026-10-19T12:00:00Z","v":500,"vw":10.8961},{"c":10.78,"h":10.83,"l":10.78,"n":80,"o":10.8,"t":"2026-10-19T12:15:00Z","v":10360,"vw":10.801113},{"c":10.89,"h":10.89,"l":10.87,"n":3,"o":10.87,"t":"2026-10-19T12:30:00Z","v":250,"vw":10.881935},{"c":10.883,"h":10.883,"l":10.883,"n":1,"o":10.883,"t":"2026-10-19T12:45:00Z","v":100,"vw":10.883},{"c":10.883,"h":10.883,"l":10.883,"n":1,"o":10.883,"t":"2026-10-19T13:00:00Z","v":100,"vw":10.883},{"c":10.78,"h":10.8901,"l":10.78,"n":14,"o":10.89,"t":"2026-10-19T13:15:00Z","v":2482,"vw":10.831845},{"c":10.87,"h":11.0854,"l":10.84,"n":1130,"o":10.87,"t":"2026-10-19T13:30:00Z","v":188508,"vw":10.959102},{"c":10.885,"h":10.94,"l":10.861,"n":343,"o":10.89,"t":"2026-10-19T13:45:00Z","v":61930,"vw":10.917145},{"c":10.9,"h":10.92,"l":10.85,"n":522,"o":10.89,"t":"2026-10-19T14:00:00Z","v":33644,"vw":10.881819},{"c":10.94,"h":10.98,"l":10.89,"n":449,"o":10.915,"t":"2026-10-19T14:15:00Z","v":75474,"vw":10.926938},{"c":10.84,"h":10.945,"l":10.81,"n":494,"o":10.945,"t":"2026-10-19T14:30:00Z","v":62968,"vw":10.861983},{"c":10.88,"h":10.895,"l":10.831,"n":403,"o":10.831,"t":"2026-10-19T14:45:00Z","v":52164,"vw":10.877184},{"c":10.88,"h":10.895,"l":10.85,"n":613,"o":10.88,"t":"2026-10-19T15:00:00Z","v":72108,"vw":10.868936},{"c":10.93,"h":10.95,"l":10.86,"n":847,"o":10.8701,"t":"2026-10-19T15:15:00Z","v":117448,"vw":10.909496},{"c":10.945,"h":10.97,"l":10.9,"n":537,"o":10.93,"t":"2026-10-19T15:30:00Z","v":65614,"vw":10.941729},{"c":10.91,"h":10.94,"l":10.9,"n":449,"o":10.94,"t":"2026-10-19T15:45:00Z","v":60542,"vw":10.912849},{"c":10.925,"h":10.95,"l":10.875,"n":485,"o":10.915,"t":"2026-10-19T16:00:00Z","v":66278,"vw":10.913674},{"c":10.97,"h":10.97,"l":10.921,"n":287,"o":10.925,"t":"2026-10-19T16:15:00Z","v":36614,"vw":10.939878},{"c":11.045,"h":11.045,"l":10.95,"n":538,"o":10.96,"t":"2026-10-19T16:30:00Z","v":71045,"vw":10.998365},{"c":11.0655,"h":11.08,"l":11.05,"n":289,"o":11.05,"t":"2026-10-19T16:45:00Z","v":34509,"vw":11.066017},{"c":11.085,"h":11.1,"l":11.06,"n":260,"o":11.06,"t":"2026-10-19T17:00:00Z","v":22356,"vw":11.079118},{"c":11.075,"h":11.1,"l":11.06,"n":422,"o":11.085,"t":"2026-10-19T17:15:00Z","v":69943,"vw":11.083177},{"c":11.0323,"h":11.075,"l":11.0217,"n":342,"o":11.07,"t":"2026-10-19T17:30:00Z","v":25622,"vw":11.046432},{"c":10.995,"h":11.03,"l":10.97,"n":530,"o":11.03,"t":"2026-10-19T17:45:00Z","v":67458,"vw":11.00063},{"c":11.01,"h":11.01,"l":10.995,"n":310,"o":10.995,"t":"2026-10-19T18:00:00Z","v":26712,"vw":11.002741},{"c":11.02,"h":11.09,"l":11.01,"n":551,"o":11.015,"t":"2026-10-19T18:15:00Z","v":51195,"vw":11.052482},{"c":11.035,"h":11.055,"l":11.01,"n":364,"o":11.0299,"t":"2026-10-19T18:30:00Z","v":38069,"vw":11.033436},{"c":11.015,"h":11.045,"l":11.005,"n":498,"o":11.035,"t":"2026-10-19T18:45:00Z","v":67571,"vw":11.023279},{"c":11.0875,"h":11.12,"l":11.02,"n":599,"o":11.02,"t":"2026-10-19T19:00:00Z","v":93149,"vw":11.073742},{"c":11.09,"h":11.11,"l":11.065,"n":608,"o":11.08,"t":"2026-10-19T19:15:00Z","v":66905,"vw":11.083431},{"c":11.14,"h":11.17,"l":11.08,"n":873,"o":11.09,"t":"2026-10-19T19:30:00Z","v":84633,"vw":11.123643},{"c":11.1,"h":11.155,"l":11.09,"n":2351,"o":11.14,"t":"2026-10-19T19:45:00Z","v":260934,"vw":11.11109},{"c":11.11,"h":11.11,"l":11.11,"n":20,"o":11.11,"t":"2026-10-19T20:00:00Z","v":190371,"vw":11.11},{"c":10.9649,"h":10.9649,"l":10.9649,"n":1,"o":10.9649,"t":"2026-10-19T20:30:00Z","v":135,"vw":10.9649},{"c":11.05,"h":11.19,"l":11.05,"n":2,"o":11.19,"t":"2026-10-19T21:45:00Z","v":400,"vw":11.12},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-19T22:30:00Z","v":100,"vw":11.18},{"c":11.1802,"h":11.1802,"l":11.1802,"n":2,"o":11.1802,"t":"2026-10-19T22:45:00Z","v":108,"vw":11.1802},{"c":11.0782,"h":11.0782,"l":11.0782,"n":1,"o":11.0782,"t":"2026-10-19T23:00:00Z","v":268,"vw":11.0782},{"c":11.19,"h":11.19,"l":11.19,"n":31,"o":11.19,"t":"2026-10-20T08:00:00Z","v":998,"vw":11.19},{"c":11.19,"h":11.2,"l":11.19,"n":3,"o":11.2,"t":"2026-10-20T09:45:00Z","v":286,"vw":11.193774},{"c":11.1334,"h":11.1334,"l":11.1334,"n":2,"o":11.1334,"t":"2026-10-20T11:00:00Z","v":110,"vw":11.1334},{"c":11.19,"h":11.19,"l":11.1852,"n":4,"o":11.1852,"t":"2026-10-20T11:30:00Z","v":1640,"vw":11.189707},{"c":11.1883,"h":11.1905,"l":11.1883,"n":2,"o":11.1905,"t":"2026-10-20T12:00:00Z","v":548,"vw":11.188709},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T13:00:00Z","v":200,"vw":11.17},{"c":11.135,"h":11.135,"l":11.135,"n":10,"o":11.135,"t":"2026-10-20T13:15:00Z","v":785,"vw":11.135},{"c":11.17,"h":11.17,"l":11.065,"n":342,"o":11.11,"t":"2026-10-20T13:30:00Z","v":40376,"vw":11.118181},{"c":11.395,"h":11.4,"l":11.16,"n":603,"o":11.18,"t":"2026-10-20T13:45:00Z","v":143049,"vw":11.29591},{"c":11.565,"h":11.59,"l":11.37,"n":776,"o":11.39,"t":"2026-10-20T14:00:00Z","v":127197,"vw":11.485734},{"c":11.685,"h":11.695,"l":11.52,"n":1114,"o":11.565,"t":"2026-10-20T14:15:00Z","v":201011,"vw":11.589647},{"c":11.8,"h":11.8,"l":11.67,"n":633,"o":11.69,"t":"2026-10-20T14:30:00Z","v":124723,"vw":11.750147},{"c":11.885,"h":11.9,"l":11.7801,"n":826,"o":11.8,"t":"2026-10-20T14:45:00Z","v":262448,"vw":11.818486},{"c":11.84,"h":11.98,"l":11.8,"n":834,"o":11.8777,"t":"2026-10-20T15:00:00Z","v":106247,"vw":11.904333},{"c":11.885,"h":11.9,"l":11.78,"n":521,"o":11.82,"t":"2026-10-20T15:15:00Z","v":93017,"vw":11.840135},{"c":11.84,"h":11.87,"l":11.82,"n":377,"o":11.87,"t":"2026-10-20T15:30:00Z","v":33573,"vw":11.834671},{"c":11.86,"h":11.88,"l":11.78,"n":389,"o":11.83,"t":"2026-10-20T15:45:00Z","v":30278,"vw":11.823072},{"c":11.76,"h":11.86,"l":11.7504,"n":407,"o":11.86,"t":"2026-10-20T16:00:00Z","v":23715,"vw":11.786796},{"c":11.88,"h":11.88,"l":11.75,"n":362,"o":11.76,"t":"2026-10-20T16:15:00Z","v":24924,"vw":11.794252},{"c":11.84,"h":11.9,"l":11.82,"n":302,"o":11.88,"t":"2026-10-20T16:30:00Z","v":27565,"vw":11.850498},{"c":11.79,"h":11.8499,"l":11.79,"n":290,"o":11.84,"t":"2026-10-20T16:45:00Z","v":20809,"vw":11.825734},{"c":11.88,"h":11.9,"l":11.79,"n":333,"o":11.795,"t":"2026-10-20T17:00:00Z","v":49917,"vw":11.841325},{"c":11.9,"h":11.9,"l":11.8901,"n":334,"o":11.9,"t":"2026-10-20T17:15:00Z","v":23832,"vw":11.899145},{"c":11.9,"h":11.92,"l":11.881,"n":328,"o":11.895,"t":"2026-10-20T17:30:00Z","v":33150,"vw":11.900007},{"c":11.915,"h":11.93,"l":11.872,"n":341,"o":11.89,"t":"2026-10-20T17:45:00Z","v":26161,"vw":11.90957},{"c":11.945,"h":11.955,"l":11.915,"n":368,"o":11.915,"t":"2026-10-20T18:00:00Z","v":26594,"vw":11.927924},{"c":11.9326,"h":11.96,"l":11.9326,"n":259,"o":11.945,"t":"2026-10-20T18:15:00Z","v":13703,"vw":11.947866},{"c":11.9128,"h":11.94,"l":11.8709,"n":481,"o":11.94,"t":"2026-10-20T18:30:00Z","v":31338,"vw":11.910161},{"c":11.9501,"h":12,"l":11.92,"n":554,"o":11.925,"t":"2026-10-20T18:45:00Z","v":88091,"vw":11.979781},{"c":11.96,"h":11.99,"l":11.95,"n":424,"o":11.95,"t":"2026-10-20T19:00:00Z","v":55580,"vw":11.973178},{"c":11.95,"h":11.97,"l":11.925,"n":639,"o":11.95,"t":"2026-10-20T19:15:00Z","v":90938,"vw":11.948979},{"c":11.9401,"h":12.0441,"l":11.94,"n":976,"o":11.95,"t":"2026-10-20T19:30:00Z","v":160567,"vw":11.98846},{"c":11.91,"h":11.96,"l":11.89,"n":2064,"o":11.945,"t":"2026-10-20T19:45:00Z","v":211499,"vw":11.916581},{"c":11.9,"h":11.9,"l":11.9,"n":16,"o":11.9,"t":"2026-10-20T20:00:00Z","v":116378,"vw":11.9},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-20T20:15:00Z","v":100,"vw":11.91},{"c":11.92,"h":11.92,"l":11.81,"n":4,"o":11.81,"t":"2026-10-20T20:30:00Z","v":680,"vw":11.842592},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-20T21:00:00Z","v":25832,"vw":11.9},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T21:15:00Z","v":120,"vw":11.93},{"c":11.85,"h":11.93,"l":11.85,"n":15,"o":11.91,"t":"2026-10-20T22:00:00Z","v":17154,"vw":11.925303},{"c":11.8852,"h":11.8852,"l":11.8852,"n":1,"o":11.8852,"t":"2026-10-20T22:30:00Z","v":2000,"vw":11.8852},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-20T23:15:00Z","v":100,"vw":11.8},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-21T08:00:00Z","v":187,"vw":11.92},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-21T08:15:00Z","v":164,"vw":12.19},{"c":12.175,"h":12.175,"l":12.13,"n":6,"o":12.13,"t":"2026-10-21T11:00:00Z","v":798,"vw":12.167174},{"c":12.1859,"h":12.1859,"l":12.1859,"n":1,"o":12.1859,"t":"2026-10-21T11:15:00Z","v":105,"vw":12.1859},{"c":12.1,"h":12.1,"l":12.0001,"n":28,"o":12.0001,"t":"2026-10-21T11:45:00Z","v":1355,"vw":12.051077},{"c":12.12,"h":12.12,"l":12.12,"n":31,"o":12.12,"t":"2026-10-21T12:15:00Z","v":4000,"vw":12.12},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-21T12:30:00Z","v":500,"vw":12.22},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T13:00:00Z","v":111,"vw":12.14},{"c":11.81,"h":12.11,"l":11.81,"n":19,"o":12.11,"t":"2026-10-21T13:15:00Z","v":2258,"vw":11.997493},{"c":11.99,"h":12.025,"l":11.87,"n":583,"o":12,"t":"2026-10-21T13:30:00Z","v":108787,"vw":11.969685},{"c":11.95,"h":12.12,"l":11.9,"n":521,"o":11.96,"t":"2026-10-21T13:45:00Z","v":67567,"vw":12.036219},{"c":11.9399,"h":11.99,"l":11.87,"n":651,"o":11.965,"t":"2026-10-21T14:00:00Z","v":104512,"vw":11.928966},{"c":12,"h":12.02,"l":11.905,"n":418,"o":11.91,"t":"2026-10-21T14:15:00Z","v":59054,"vw":11.985536},{"c":11.98,"h":12.0167,"l":11.9401,"n":296,"o":12.005,"t":"2026-10-21T14:30:00Z","v":15343,"vw":11.979354},{"c":11.95,"h":12.02,"l":11.95,"n":390,"o":11.975,"t":"2026-10-21T14:45:00Z","v":34244,"vw":11.999396},{"c":11.93,"h":11.97,"l":11.9,"n":308,"o":11.96,"t":"2026-10-21T15:00:00Z","v":78562,"vw":11.90516},{"c":11.95,"h":11.97,"l":11.91,"n":386,"o":11.94,"t":"2026-10-21T15:15:00Z","v":32436,"vw":11.947643},{"c":11.895,"h":11.95,"l":11.85,"n":352,"o":11.95,"t":"2026-10-21T15:30:00Z","v":25406,"vw":11.898033},{"c":11.83,"h":11.91,"l":11.83,"n":228,"o":11.91,"t":"2026-10-21T15:45:00Z","v":12052,"vw":11.878702},{"c":11.8,"h":11.84,"l":11.8,"n":277,"o":11.83,"t":"2026-10-21T16:00:00Z","v":19156,"vw":11.811838},{"c":11.81,"h":11.82,"l":11.77,"n":746,"o":11.8,"t":"2026-10-21T16:15:00Z","v":91439,"vw":11.800393},{"c":11.825,"h":11.87,"l":11.81,"n":313,"o":11.82,"t":"2026-10-21T16:30:00Z","v":24859,"vw":11.83127},{"c":11.86,"h":11.87,"l":11.82,"n":214,"o":11.835,"t":"2026-10-21T16:45:00Z","v":32315,"vw":11.836357},{"c":11.88,"h":11.89,"l":11.84,"n":143,"o":11.85,"t":"2026-10-21T17:00:00Z","v":5281,"vw":11.869825},{"c":11.84,"h":11.8999,"l":11.835,"n":214,"o":11.8999,"t":"2026-10-21T17:15:00Z","v":10392,"vw":11.855229},{"c":11.925,"h":11.94,"l":11.85,"n":253,"o":11.85,"t":"2026-10-21T17:30:00Z","v":26734,"vw":11.896653},{"c":11.87,"h":11.91,"l":11.86,"n":213,"o":11.91,"t":"2026-10-21T17:45:00Z","v":6966,"vw":11.880605},{"c":11.86,"h":11.88,"l":11.845,"n":322,"o":11.862,"t":"2026-10-21T18:00:00Z","v":17920,"vw":11.86565},{"c":11.84,"h":11.87,"l":11.84,"n":250,"o":11.855,"t":"2026-10-21T18:15:00Z","v":10441,"vw":11.854875},{"c":11.87,"h":11.87,"l":11.8,"n":470,"o":11.83,"t":"2026-10-21T18:30:00Z","v":49714,"vw":11.820854},{"c":11.87,"h":11.89,"l":11.84,"n":526,"o":11.87,"t":"2026-10-21T18:45:00Z","v":37562,"vw":11.865565},{"c":11.82,"h":11.9,"l":11.8,"n":535,"o":11.87,"t":"2026-10-21T19:00:00Z","v":44539,"vw":11.855872},{"c":11.9,"h":11.91,"l":11.8201,"n":588,"o":11.84,"t":"2026-10-21T19:15:00Z","v":48021,"vw":11.867897},{"c":11.885,"h":11.92,"l":11.875,"n":725,"o":11.9,"t":"2026-10-21T19:30:00Z","v":53940,"vw":11.901824},{"c":11.845,"h":11.895,"l":11.84,"n":2056,"o":11.88,"t":"2026-10-21T19:45:00Z","v":234653,"vw":11.858194},{"c":11.84,"h":11.84,"l":11.84,"n":26,"o":11.84,"t":"2026-10-21T20:00:00Z","v":553290,"vw":11.84},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-21T20:45:00Z","v":160,"vw":11.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14959952591016737,"strike":18.546255914353377,"iv":1.0500091051743752,"gamma":0.05343098856811312,"theta":-0.010719836566902497,"vega":0.005902517204035181,"rho":0.0008176823600782852,"breakevenPct":58.439452883589354},{"delta":0.15,"premium":0.375,"strike":22.696384309970178,"iv":1.766383697797705,"gamma":0.03931681734245268,"theta":-0.023496376725978853,"vega":0.007844322781060573,"rho":0.0011207040415637081,"breakevenPct":95.5202060166964},{"delta":0.2,"premium":0.3664045034962698,"strike":17.280900699253966,"iv":1.2097371479059216,"gamma":0.07748574155140846,"theta":-0.018747019567204423,"vega":0.009276412700442029,"rho":0.001603633033583671,"breakevenPct":49.553433921612154},{"delta":0.25,"premium":0.3509867370524072,"strike":14.197347410481441,"iv":0.7967323096484763,"gamma":0.12204801452940804,"theta":-0.014661474861185226,"vega":0.010520385726342379,"rho":0.002097796163506999,"breakevenPct":23.29096735198175},{"delta":0.3,"premium":0.44543230016313207,"strike":13.61827079934747,"iv":0.7738882544861337,"gamma":0.13306900489396412,"theta":-0.015545187601957585,"vega":0.011363458401305057,"rho":0.0024949994671272452,"breakevenPct":19.18392457212375},{"delta":0.35,"premium":0.5473898858075039,"strike":13.210440456769984,"iv":0.7777218597063621,"gamma":0.14179657422512235,"theta":-0.016768678629690045,"vega":0.012179119086460032,"rho":0.00288557303903446,"breakevenPct":16.59178256421599},{"delta":0.4,"premium":0.6763787375415282,"strike":12.83920265780731,"iv":0.793625049833887,"gamma":0.1449975415282392,"theta":-0.017866312292358803,"vega":0.012696478405315615,"rho":0.0032556181178022875,"breakevenPct":14.538825384312169},{"delta":0.45,"premium":0.8341860465116279,"strike":12.506976744186046,"iv":0.8223958139534884,"gamma":0.14230651162790697,"theta":-0.018829767441860462,"vega":0.012895813953488372,"rho":0.0036037774476859736,"breakevenPct":13.060701616081975},{"delta":0.5,"premium":0.9919933554817275,"strike":12.174750830564784,"iv":0.8511665780730897,"gamma":0.13961548172757474,"theta":-0.019793222591362125,"vega":0.01309514950166113,"rho":0.00395193677756966,"breakevenPct":11.582577847851782},{"delta":0.55,"premium":1.140650969529086,"strike":11.835872576177286,"iv":0.8530713296398891,"gamma":0.1382492382271468,"theta":-0.01975837950138504,"vega":0.013003047091412742,"rho":0.0043070504355159946,"breakevenPct":9.970538522935335},{"delta":0.6,"premium":1.2791551246537396,"strike":11.489612188365651,"iv":0.8251627423822714,"gamma":0.13835311634349032,"theta":-0.01861572022160665,"vega":0.01258753462603878,"rho":0.00466988134359092,"breakevenPct":8.209892483215164},{"delta":0.65,"premium":1.4176592797783936,"strike":11.143351800554017,"iv":0.7972541551246537,"gamma":0.1384569944598338,"theta":-0.017473060941828253,"vega":0.01217202216066482,"rho":0.005032712251665847,"breakevenPct":6.449246443494988},{"delta":0.7,"premium":1.718450635386119,"strike":10.713587487781037,"iv":0.841235386119257,"gamma":0.12532502443792767,"theta":-0.017200488758553276,"vega":0.011427174975562074,"rho":0.005268909364171919,"breakevenPct":5.356255281077578},{"delta":0.75,"premium":2.133895405669599,"strike":10.224828934506354,"iv":0.936005669599218,"gamma":0.10284213098729228,"theta":-0.017542619745845554,"vega":0.010449657869012708,"rho":0.005415641644996242,"breakevenPct":4.734952035389421},{"delta":0.8,"premium":2.6080368487928847,"strike":9.6569250317662,"iv":1.0183674714104194,"gamma":0.08261944091486657,"theta":-0.0168423125794155,"vega":0.009210927573062262,"rho":0.005514862743403548,"breakevenPct":3.940354919992237},{"delta":0.85,"premium":3.1321791613722993,"strike":9.021601016518424,"iv":1.090159085133418,"gamma":0.06432210927573065,"theta":-0.015254002541296063,"vega":0.007749682337992378,"rho":0.005573611353085248,"breakevenPct":2.9981371007688473},{"delta":0.9,"premium":5.235845312979793,"strike":6.957829043553185,"iv":1.8240454253001384,"gamma":0.028584608313526126,"theta":-0.018780535411552803,"vega":0.005899443178025721,"rho":0.004380070092848404,"breakevenPct":3.3362233604489524}],"put":[{"delta":0.1,"premium":0.2,"strike":8.291613265029847,"iv":1.1120818256144507,"gamma":0.04811731939061618,"theta":-0.010808322868823462,"vega":0.005873848634669286,"rho":-0.0011510943284546548,"breakevenPct":31.427006228560618},{"delta":0.15,"premium":0.25119509043927646,"strike":9.409560723514211,"iv":0.8742308785529715,"gamma":0.08039095607235142,"theta":-0.011201033591731266,"vega":0.0076648578811369505,"rho":-0.0017015239793907152,"breakevenPct":22.38673192309377},{"delta":0.2,"premium":0.3334379905808477,"strike":10.033751962323391,"iv":0.8020124803767661,"gamma":0.10479858712715856,"theta":-0.012570879120879121,"vega":0.009291130298273156,"rho":-0.002258036863462187,"breakevenPct":17.793949392012347},{"delta":0.25,"premium":0.43155416012558867,"strike":10.426216640502355,"iv":0.7730878335949765,"gamma":0.12222401883830455,"theta":-0.013395054945054946,"vega":0.010350784929356358,"rho":-0.00282199035855392,"breakevenPct":15.299470505281644},{"delta":0.3,"premium":0.5296703296703296,"strike":10.81868131868132,"iv":0.7441631868131868,"gamma":0.13964945054945055,"theta":-0.014219230769230769,"vega":0.01141043956043956,"rho":-0.003385943853645652,"breakevenPct":12.80499161855094},{"delta":0.35,"premium":0.6794660194174756,"strike":11.17411003236246,"iv":0.7461565048543689,"gamma":0.14743883495145632,"theta":-0.015191974110032362,"vega":0.012126343042071198,"rho":-0.003987569394156314,"breakevenPct":11.062338873347596},{"delta":0.4,"premium":0.8736407766990292,"strike":11.497734627831715,"iv":0.7747001941747572,"gamma":0.14695339805825242,"theta":-0.01629229773462783,"vega":0.01254705501618123,"rho":-0.004621545278502563,"breakevenPct":9.965306346333174},{"delta":0.45,"premium":1.0678155339805824,"strike":11.82135922330097,"iv":0.8032438834951456,"gamma":0.14646796116504854,"theta":-0.0173926213592233,"vega":0.012967766990291263,"rho":-0.005255521162848812,"breakevenPct":8.868273819318752},{"delta":0.5,"premium":1.2616756393001345,"strike":12.150740242261104,"iv":0.8119302826379542,"gamma":0.14639596231493943,"theta":-0.01766837146702557,"vega":0.013109555854643337,"rho":-0.0058893092688331265,"breakevenPct":7.719791500330782},{"delta":0.55,"premium":1.4551480484522208,"strike":12.48721399730821,"iv":0.7961496635262449,"gamma":0.14683337819650066,"theta":-0.01692812920592194,"vega":0.012907671601615074,"rho":-0.00652286600505006,"breakevenPct":6.507915687661115},{"delta":0.6,"premium":1.6486204576043069,"strike":12.823687752355315,"iv":0.7803690444145357,"gamma":0.1472707940780619,"theta":-0.016187886944818305,"vega":0.01270578734858681,"rho":-0.0071564227412669905,"breakevenPct":5.296039874991452},{"delta":0.65,"premium":2.026387096774194,"strike":13.30709677419355,"iv":0.8112855483870969,"gamma":0.13767290322580644,"theta":-0.016076387096774194,"vega":0.012262193548387096,"rho":-0.007937010668030403,"breakevenPct":4.400765445598694},{"delta":0.7,"premium":2.607032258064516,"strike":13.952258064516128,"iv":0.8936081290322581,"gamma":0.11702774193548389,"theta":-0.016657032258064516,"vega":0.011552516129032258,"rho":-0.008879456460017247,"breakevenPct":3.8540185893931196},{"delta":0.75,"premium":2.9980358874878763,"strike":14.449078564500486,"iv":0.8783238603297769,"gamma":0.10705732298739087,"theta":-0.01458933074684772,"vega":0.010422211445198835,"rho":-0.00967258747268062,"breakevenPct":2.9572654490456953},{"delta":0.8,"premium":3.373884578079535,"strike":14.93404461687682,"iv":0.8552394762366634,"gamma":0.0979399612027158,"theta":-0.01230999030067895,"vega":0.009258292919495634,"rho":-0.010453786202763066,"breakevenPct":2.032542044090822},{"delta":0.85,"premium":3.949271844660194,"strike":15.599167822468793,"iv":0.8394575589459085,"gamma":0.08237988904299584,"theta":-0.009603328710124828,"vega":0.007661997226074897,"rho":-0.011398340196316525,"breakevenPct":1.2720679846729008},{"delta":0.9,"premium":6.844558417942295,"strike":18.56016001812353,"iv":1.0687854080282124,"gamma":0.05118818762387537,"theta":-0.008432731174903986,"vega":0.0058184274166160335,"rho":-0.01424038547559173,"breakevenPct":0.7152406764302194}]},"raw":{"call":[{"delta":0.1,"premium":0.14959952591016737,"strike":18.546255914353377,"iv":1.0500091051743752,"gamma":0.05343098856811312,"theta":-0.010719836566902497,"vega":0.005902517204035181,"rho":0.0008176823600782852,"breakevenPct":58.439452883589354},{"delta":0.15,"premium":0.375,"strike":22.696384309970178,"iv":1.766383697797705,"gamma":0.03931681734245268,"theta":-0.023496376725978853,"vega":0.007844322781060573,"rho":0.0011207040415637081,"breakevenPct":95.5202060166964},{"delta":0.2,"premium":0.3664045034962698,"strike":17.280900699253966,"iv":1.2097371479059216,"gamma":0.07748574155140846,"theta":-0.018747019567204423,"vega":0.009276412700442029,"rho":0.001603633033583671,"breakevenPct":49.553433921612154},{"delta":0.25,"premium":0.3509867370524072,"strike":14.197347410481441,"iv":0.7967323096484763,"gamma":0.12204801452940804,"theta":-0.014661474861185226,"vega":0.010520385726342379,"rho":0.002097796163506999,"breakevenPct":23.29096735198175},{"delta":0.3,"premium":0.44543230016313207,"strike":13.61827079934747,"iv":0.7738882544861337,"gamma":0.13306900489396412,"theta":-0.015545187601957585,"vega":0.011363458401305057,"rho":0.0024949994671272452,"breakevenPct":19.18392457212375},{"delta":0.35,"premium":0.5473898858075039,"strike":13.210440456769984,"iv":0.7777218597063621,"gamma":0.14179657422512235,"theta":-0.016768678629690045,"vega":0.012179119086460032,"rho":0.00288557303903446,"breakevenPct":16.59178256421599},{"delta":0.4,"premium":0.6763787375415282,"strike":12.83920265780731,"iv":0.793625049833887,"gamma":0.1449975415282392,"theta":-0.017866312292358803,"vega":0.012696478405315615,"rho":0.0032556181178022875,"breakevenPct":14.538825384312169},{"delta":0.45,"premium":0.8341860465116279,"strike":12.506976744186046,"iv":0.8223958139534884,"gamma":0.14230651162790697,"theta":-0.018829767441860462,"vega":0.012895813953488372,"rho":0.0036037774476859736,"breakevenPct":13.060701616081975},{"delta":0.5,"premium":0.9919933554817275,"strike":12.174750830564784,"iv":0.8511665780730897,"gamma":0.13961548172757474,"theta":-0.019793222591362125,"vega":0.01309514950166113,"rho":0.00395193677756966,"breakevenPct":11.582577847851782},{"delta":0.55,"premium":1.140650969529086,"strike":11.835872576177286,"iv":0.8530713296398891,"gamma":0.1382492382271468,"theta":-0.01975837950138504,"vega":0.013003047091412742,"rho":0.0043070504355159946,"breakevenPct":9.970538522935335},{"delta":0.6,"premium":1.2791551246537396,"strike":11.489612188365651,"iv":0.8251627423822714,"gamma":0.13835311634349032,"theta":-0.01861572022160665,"vega":0.01258753462603878,"rho":0.00466988134359092,"breakevenPct":8.209892483215164},{"delta":0.65,"premium":1.4176592797783936,"strike":11.143351800554017,"iv":0.7972541551246537,"gamma":0.1384569944598338,"theta":-0.017473060941828253,"vega":0.01217202216066482,"rho":0.005032712251665847,"breakevenPct":6.449246443494988},{"delta":0.7,"premium":1.718450635386119,"strike":10.713587487781037,"iv":0.841235386119257,"gamma":0.12532502443792767,"theta":-0.017200488758553276,"vega":0.011427174975562074,"rho":0.005268909364171919,"breakevenPct":5.356255281077578},{"delta":0.75,"premium":2.133895405669599,"strike":10.224828934506354,"iv":0.936005669599218,"gamma":0.10284213098729228,"theta":-0.017542619745845554,"vega":0.010449657869012708,"rho":0.005415641644996242,"breakevenPct":4.734952035389421},{"delta":0.8,"premium":2.6080368487928847,"strike":9.6569250317662,"iv":1.0183674714104194,"gamma":0.08261944091486657,"theta":-0.0168423125794155,"vega":0.009210927573062262,"rho":0.005514862743403548,"breakevenPct":3.940354919992237},{"delta":0.85,"premium":3.1321791613722993,"strike":9.021601016518424,"iv":1.090159085133418,"gamma":0.06432210927573065,"theta":-0.015254002541296063,"vega":0.007749682337992378,"rho":0.005573611353085248,"breakevenPct":2.9981371007688473},{"delta":0.9,"premium":5.235845312979793,"strike":6.957829043553185,"iv":1.8240454253001384,"gamma":0.028584608313526126,"theta":-0.018780535411552803,"vega":0.005899443178025721,"rho":0.004380070092848404,"breakevenPct":3.3362233604489524}],"put":[{"delta":0.1,"premium":0.2,"strike":8.291613265029847,"iv":1.1120818256144507,"gamma":0.04811731939061618,"theta":-0.010808322868823462,"vega":0.005873848634669286,"rho":-0.0011510943284546548,"breakevenPct":31.427006228560618},{"delta":0.15,"premium":0.25119509043927646,"strike":9.409560723514211,"iv":0.8742308785529715,"gamma":0.08039095607235142,"theta":-0.011201033591731266,"vega":0.0076648578811369505,"rho":-0.0017015239793907152,"breakevenPct":22.38673192309377},{"delta":0.2,"premium":0.3334379905808477,"strike":10.033751962323391,"iv":0.8020124803767661,"gamma":0.10479858712715856,"theta":-0.012570879120879121,"vega":0.009291130298273156,"rho":-0.002258036863462187,"breakevenPct":17.793949392012347},{"delta":0.25,"premium":0.43155416012558867,"strike":10.426216640502355,"iv":0.7730878335949765,"gamma":0.12222401883830455,"theta":-0.013395054945054946,"vega":0.010350784929356358,"rho":-0.00282199035855392,"breakevenPct":15.299470505281644},{"delta":0.3,"premium":0.5296703296703296,"strike":10.81868131868132,"iv":0.7441631868131868,"gamma":0.13964945054945055,"theta":-0.014219230769230769,"vega":0.01141043956043956,"rho":-0.003385943853645652,"breakevenPct":12.80499161855094},{"delta":0.35,"premium":0.6794660194174756,"strike":11.17411003236246,"iv":0.7461565048543689,"gamma":0.14743883495145632,"theta":-0.015191974110032362,"vega":0.012126343042071198,"rho":-0.003987569394156314,"breakevenPct":11.062338873347596},{"delta":0.4,"premium":0.8736407766990292,"strike":11.497734627831715,"iv":0.7747001941747572,"gamma":0.14695339805825242,"theta":-0.01629229773462783,"vega":0.01254705501618123,"rho":-0.004621545278502563,"breakevenPct":9.965306346333174},{"delta":0.45,"premium":1.0678155339805824,"strike":11.82135922330097,"iv":0.8032438834951456,"gamma":0.14646796116504854,"theta":-0.0173926213592233,"vega":0.012967766990291263,"rho":-0.005255521162848812,"breakevenPct":8.868273819318752},{"delta":0.5,"premium":1.2616756393001345,"strike":12.150740242261104,"iv":0.8119302826379542,"gamma":0.14639596231493943,"theta":-0.01766837146702557,"vega":0.013109555854643337,"rho":-0.0058893092688331265,"breakevenPct":7.719791500330782},{"delta":0.55,"premium":1.4551480484522208,"strike":12.48721399730821,"iv":0.7961496635262449,"gamma":0.14683337819650066,"theta":-0.01692812920592194,"vega":0.012907671601615074,"rho":-0.00652286600505006,"breakevenPct":6.507915687661115},{"delta":0.6,"premium":1.6486204576043069,"strike":12.823687752355315,"iv":0.7803690444145357,"gamma":0.1472707940780619,"theta":-0.016187886944818305,"vega":0.01270578734858681,"rho":-0.0071564227412669905,"breakevenPct":5.296039874991452},{"delta":0.65,"premium":2.026387096774194,"strike":13.30709677419355,"iv":0.8112855483870969,"gamma":0.13767290322580644,"theta":-0.016076387096774194,"vega":0.012262193548387096,"rho":-0.007937010668030403,"breakevenPct":4.400765445598694},{"delta":0.7,"premium":2.607032258064516,"strike":13.952258064516128,"iv":0.8936081290322581,"gamma":0.11702774193548389,"theta":-0.016657032258064516,"vega":0.011552516129032258,"rho":-0.008879456460017247,"breakevenPct":3.8540185893931196},{"delta":0.75,"premium":2.9980358874878763,"strike":14.449078564500486,"iv":0.8783238603297769,"gamma":0.10705732298739087,"theta":-0.01458933074684772,"vega":0.010422211445198835,"rho":-0.00967258747268062,"breakevenPct":2.9572654490456953},{"delta":0.8,"premium":3.373884578079535,"strike":14.93404461687682,"iv":0.8552394762366634,"gamma":0.0979399612027158,"theta":-0.01230999030067895,"vega":0.009258292919495634,"rho":-0.010453786202763066,"breakevenPct":2.032542044090822},{"delta":0.85,"premium":3.949271844660194,"strike":15.599167822468793,"iv":0.8394575589459085,"gamma":0.08237988904299584,"theta":-0.009603328710124828,"vega":0.007661997226074897,"rho":-0.011398340196316525,"breakevenPct":1.2720679846729008},{"delta":0.9,"premium":6.844558417942295,"strike":18.56016001812353,"iv":1.0687854080282124,"gamma":0.05118818762387537,"theta":-0.008432731174903986,"vega":0.0058184274166160335,"rho":-0.01424038547559173,"breakevenPct":0.7152406764302194}]}},"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"}}