{"symbol":"DRVN","url":"https://intraalpha.com/companies/DRVN","capturedAt":"2026-10-22T13:26:40.020Z","state":"ready","quote":{"symbol":"DRVN","last_price":11.26,"prev_close":12.14,"regular_close":11.42,"change":-0.88,"change_pct":-7.2488,"regular_change":-0.72,"regular_change_pct":-5.9308,"extended_change":-0.16,"extended_change_pct":-1.4011,"bid":11.1,"ask":11.42,"bid_size":100,"ask_size":300,"volume":1700624,"vwap":11.491358,"open":12.17,"high":12.17,"low":11.165,"close":11.42,"trade_count":20061,"last_trade_at":"2026-10-21T21:54:23.700092798Z","last_quote_at":"2026-10-22T13:26:10.340499436Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:28.959522615-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DRVN","fetched_at":"2026-10-22T13:26:36.954403+00:00","name":"Driven Brands Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Driven Brands Holdings Inc. provides automotive services to retail and commercial clients in North America and internationally. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1884069000,"ebitda":404827000,"pe_ratio":11.54,"peg_ratio":0.926,"book_value":5.05,"dividend_per_share":null,"dividend_yield":null,"eps":0.99,"revenue_ttm":1931470000,"gross_profit_ttm":866460000,"profit_margin":0.0856,"operating_margin_ttm":0.168,"return_on_assets_ttm":0.051,"return_on_equity_ttm":0.207,"quarterly_earnings_growth":-0.37,"quarterly_revenue_growth":0.068,"analyst_target_price":16.09,"analyst_number":1,"beta":0.964,"fifty_two_week_high":17.3,"fifty_two_week_low":9.8,"fifty_day_ma":12.34,"two_hundred_day_ma":13.41,"shares_outstanding":164980000,"forward_pe":8.6,"price_to_sales":0.976,"price_to_book":2.442,"ev_to_revenue":2.108,"ev_to_ebitda":10.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:36.954403+00:00"},"optionObservedAt":"2026-10-21T19:54:50.381Z","bars":[{"c":11.8,"h":11.86,"l":11.66,"n":64,"o":11.75,"t":"2026-10-15T13:30:00Z","v":9690,"vw":11.756574},{"c":11.79,"h":11.875,"l":11.79,"n":153,"o":11.84,"t":"2026-10-15T13:35:00Z","v":7379,"vw":11.849767},{"c":11.79,"h":11.86,"l":11.79,"n":133,"o":11.84,"t":"2026-10-15T13:40:00Z","v":6388,"vw":11.823996},{"c":11.84,"h":11.84,"l":11.76,"n":148,"o":11.78,"t":"2026-10-15T13:45:00Z","v":19438,"vw":11.811005},{"c":11.92,"h":11.92,"l":11.84,"n":65,"o":11.845,"t":"2026-10-15T13:50:00Z","v":8123,"vw":11.882549},{"c":11.95,"h":11.97,"l":11.91,"n":123,"o":11.91,"t":"2026-10-15T13:55:00Z","v":5574,"vw":11.948286},{"c":11.93,"h":11.99,"l":11.9,"n":272,"o":11.93,"t":"2026-10-15T14:00:00Z","v":25437,"vw":11.941127},{"c":11.985,"h":11.99,"l":11.95,"n":101,"o":11.95,"t":"2026-10-15T14:05:00Z","v":5920,"vw":11.971144},{"c":12.04,"h":12.04,"l":11.96,"n":238,"o":11.99,"t":"2026-10-15T14:10:00Z","v":39696,"vw":11.995156},{"c":12.02,"h":12.05,"l":12.01,"n":83,"o":12.04,"t":"2026-10-15T14:15:00Z","v":3648,"vw":12.030218},{"c":12.04,"h":12.04,"l":12.01,"n":89,"o":12.01,"t":"2026-10-15T14:20:00Z","v":3011,"vw":12.017},{"c":12.08,"h":12.1,"l":12.035,"n":112,"o":12.045,"t":"2026-10-15T14:25:00Z","v":5950,"vw":12.056269},{"c":12.1,"h":12.11,"l":12.07,"n":201,"o":12.09,"t":"2026-10-15T14:30:00Z","v":7968,"vw":12.096251},{"c":12.09,"h":12.095,"l":12.07,"n":136,"o":12.09,"t":"2026-10-15T14:35:00Z","v":4728,"vw":12.086819},{"c":12.095,"h":12.0997,"l":12.08,"n":89,"o":12.09,"t":"2026-10-15T14:40:00Z","v":2805,"vw":12.086119},{"c":12.08,"h":12.09,"l":12.07,"n":121,"o":12.09,"t":"2026-10-15T14:45:00Z","v":5329,"vw":12.081455},{"c":12.12,"h":12.12,"l":12.1,"n":79,"o":12.1,"t":"2026-10-15T14:50:00Z","v":1768,"vw":12.11},{"c":12.13,"h":12.13,"l":12.115,"n":137,"o":12.125,"t":"2026-10-15T14:55:00Z","v":5509,"vw":12.120684},{"c":12.18,"h":12.19,"l":12.14,"n":138,"o":12.15,"t":"2026-10-15T15:00:00Z","v":6005,"vw":12.158145},{"c":12.2,"h":12.21,"l":12.1712,"n":173,"o":12.18,"t":"2026-10-15T15:05:00Z","v":8484,"vw":12.193712},{"c":12.21,"h":12.21,"l":12.205,"n":114,"o":12.21,"t":"2026-10-15T15:10:00Z","v":3724,"vw":12.209792},{"c":12.21,"h":12.215,"l":12.2,"n":160,"o":12.21,"t":"2026-10-15T15:15:00Z","v":5282,"vw":12.209088},{"c":12.21,"h":12.21,"l":12.19,"n":103,"o":12.21,"t":"2026-10-15T15:20:00Z","v":3353,"vw":12.2},{"c":12.22,"h":12.22,"l":12.2,"n":74,"o":12.2,"t":"2026-10-15T15:25:00Z","v":1901,"vw":12.213008},{"c":12.21,"h":12.245,"l":12.185,"n":260,"o":12.24,"t":"2026-10-15T15:30:00Z","v":20594,"vw":12.223763},{"c":12.195,"h":12.22,"l":12.195,"n":79,"o":12.21,"t":"2026-10-15T15:35:00Z","v":4024,"vw":12.208},{"c":12.175,"h":12.21,"l":12.175,"n":111,"o":12.21,"t":"2026-10-15T15:40:00Z","v":4261,"vw":12.190572},{"c":12.1701,"h":12.1903,"l":12.16,"n":128,"o":12.18,"t":"2026-10-15T15:45:00Z","v":8512,"vw":12.184919},{"c":12.15,"h":12.17,"l":12.14,"n":274,"o":12.17,"t":"2026-10-15T15:50:00Z","v":12860,"vw":12.152736},{"c":12.15,"h":12.165,"l":12.15,"n":104,"o":12.15,"t":"2026-10-15T15:55:00Z","v":6069,"vw":12.156627},{"c":12.11,"h":12.155,"l":12.1,"n":85,"o":12.155,"t":"2026-10-15T16:00:00Z","v":3838,"vw":12.125665},{"c":12.11,"h":12.13,"l":12.11,"n":69,"o":12.13,"t":"2026-10-15T16:05:00Z","v":2660,"vw":12.121772},{"c":12.09,"h":12.1136,"l":12.09,"n":82,"o":12.11,"t":"2026-10-15T16:10:00Z","v":4125,"vw":12.103883},{"c":12.11,"h":12.115,"l":12.1,"n":80,"o":12.1,"t":"2026-10-15T16:15:00Z","v":4785,"vw":12.109069},{"c":12.09,"h":12.13,"l":12.09,"n":104,"o":12.12,"t":"2026-10-15T16:20:00Z","v":5671,"vw":12.115298},{"c":12.1,"h":12.1,"l":12.09,"n":19,"o":12.09,"t":"2026-10-15T16:25:00Z","v":399,"vw":12.095},{"c":12.1,"h":12.11,"l":12.09,"n":32,"o":12.09,"t":"2026-10-15T16:30:00Z","v":1163,"vw":12.1},{"c":12.09,"h":12.095,"l":12.07,"n":101,"o":12.09,"t":"2026-10-15T16:35:00Z","v":5409,"vw":12.085878},{"c":12.07,"h":12.08,"l":12.07,"n":45,"o":12.08,"t":"2026-10-15T16:40:00Z","v":1661,"vw":12.078069},{"c":12.06,"h":12.07,"l":12.05,"n":100,"o":12.07,"t":"2026-10-15T16:45:00Z","v":5050,"vw":12.06579},{"c":12.04,"h":12.06,"l":12.04,"n":123,"o":12.05,"t":"2026-10-15T16:50:00Z","v":4339,"vw":12.04723},{"c":12.08,"h":12.08,"l":12.05,"n":92,"o":12.05,"t":"2026-10-15T16:55:00Z","v":4217,"vw":12.062131},{"c":12.0411,"h":12.09,"l":12.04,"n":161,"o":12.09,"t":"2026-10-15T17:00:00Z","v":9162,"vw":12.067214},{"c":12.03,"h":12.04,"l":12.03,"n":25,"o":12.04,"t":"2026-10-15T17:05:00Z","v":1447,"vw":12.039094},{"c":12.03,"h":12.045,"l":12.03,"n":131,"o":12.035,"t":"2026-10-15T17:10:00Z","v":8151,"vw":12.03729},{"c":12.025,"h":12.03,"l":12.02,"n":30,"o":12.025,"t":"2026-10-15T17:15:00Z","v":826,"vw":12.025},{"c":12.01,"h":12.035,"l":12.01,"n":109,"o":12.03,"t":"2026-10-15T17:20:00Z","v":7119,"vw":12.028036},{"c":11.995,"h":12,"l":11.98,"n":103,"o":12,"t":"2026-10-15T17:25:00Z","v":3178,"vw":11.987754},{"c":11.995,"h":12.02,"l":11.995,"n":175,"o":11.995,"t":"2026-10-15T17:30:00Z","v":9401,"vw":12.006661},{"c":12.035,"h":12.035,"l":11.995,"n":82,"o":11.995,"t":"2026-10-15T17:35:00Z","v":4587,"vw":12.009903},{"c":12.05,"h":12.055,"l":12.05,"n":63,"o":12.05,"t":"2026-10-15T17:40:00Z","v":2448,"vw":12.050629},{"c":12.02,"h":12.045,"l":12.02,"n":104,"o":12.04,"t":"2026-10-15T17:45:00Z","v":4610,"vw":12.03542},{"c":12.03,"h":12.03,"l":12.025,"n":68,"o":12.03,"t":"2026-10-15T17:50:00Z","v":2548,"vw":12.029718},{"c":12.055,"h":12.06,"l":12.04,"n":121,"o":12.04,"t":"2026-10-15T17:55:00Z","v":3979,"vw":12.0505},{"c":12.08,"h":12.09,"l":12.05,"n":316,"o":12.05,"t":"2026-10-15T18:00:00Z","v":22898,"vw":12.077384},{"c":12.07,"h":12.08,"l":12.07,"n":62,"o":12.08,"t":"2026-10-15T18:05:00Z","v":2673,"vw":12.075062},{"c":12.105,"h":12.105,"l":12.065,"n":177,"o":12.07,"t":"2026-10-15T18:10:00Z","v":7611,"vw":12.079256},{"c":12.1,"h":12.105,"l":12.095,"n":84,"o":12.105,"t":"2026-10-15T18:15:00Z","v":4274,"vw":12.100493},{"c":12.075,"h":12.11,"l":12.075,"n":122,"o":12.11,"t":"2026-10-15T18:20:00Z","v":5427,"vw":12.087136},{"c":12.095,"h":12.095,"l":12.07,"n":83,"o":12.07,"t":"2026-10-15T18:25:00Z","v":4679,"vw":12.082772},{"c":12.075,"h":12.095,"l":12.075,"n":109,"o":12.095,"t":"2026-10-15T18:30:00Z","v":5501,"vw":12.08617},{"c":12.05,"h":12.08,"l":12.05,"n":144,"o":12.08,"t":"2026-10-15T18:35:00Z","v":6441,"vw":12.069707},{"c":12.04,"h":12.065,"l":12.03,"n":174,"o":12.055,"t":"2026-10-15T18:40:00Z","v":10873,"vw":12.050535},{"c":12.05,"h":12.06,"l":12.03,"n":196,"o":12.03,"t":"2026-10-15T18:45:00Z","v":10486,"vw":12.048666},{"c":12.055,"h":12.055,"l":12.04,"n":71,"o":12.05,"t":"2026-10-15T18:50:00Z","v":1964,"vw":12.051363},{"c":12.04,"h":12.065,"l":12.03,"n":170,"o":12.055,"t":"2026-10-15T18:55:00Z","v":10463,"vw":12.055042},{"c":12.045,"h":12.05,"l":12.03,"n":101,"o":12.03,"t":"2026-10-15T19:00:00Z","v":3867,"vw":12.042885},{"c":12.045,"h":12.045,"l":12.03,"n":218,"o":12.045,"t":"2026-10-15T19:05:00Z","v":11840,"vw":12.039554},{"c":12.045,"h":12.045,"l":12.035,"n":116,"o":12.045,"t":"2026-10-15T19:10:00Z","v":5823,"vw":12.040133},{"c":12.045,"h":12.05,"l":12.045,"n":76,"o":12.05,"t":"2026-10-15T19:15:00Z","v":2272,"vw":12.046},{"c":12.03,"h":12.055,"l":12.03,"n":245,"o":12.045,"t":"2026-10-15T19:20:00Z","v":13908,"vw":12.044473},{"c":12,"h":12.03,"l":12,"n":123,"o":12.03,"t":"2026-10-15T19:25:00Z","v":5305,"vw":12.01357},{"c":12.005,"h":12.015,"l":12,"n":248,"o":12,"t":"2026-10-15T19:30:00Z","v":16755,"vw":12.010882},{"c":12.02,"h":12.02,"l":11.99,"n":244,"o":12.005,"t":"2026-10-15T19:35:00Z","v":13626,"vw":12.002256},{"c":12.02,"h":12.02,"l":12,"n":206,"o":12.02,"t":"2026-10-15T19:40:00Z","v":12212,"vw":12.011377},{"c":11.96,"h":12.03,"l":11.96,"n":319,"o":12.02,"t":"2026-10-15T19:45:00Z","v":21145,"vw":11.984594},{"c":11.97,"h":11.975,"l":11.945,"n":527,"o":11.96,"t":"2026-10-15T19:50:00Z","v":32330,"vw":11.959719},{"c":11.965,"h":11.97,"l":11.94,"n":1277,"o":11.96,"t":"2026-10-15T19:55:00Z","v":84804,"vw":11.955472},{"c":11.96,"h":11.96,"l":11.96,"n":29,"o":11.96,"t":"2026-10-15T20:00:00Z","v":119658,"vw":11.96},{"c":12.036,"h":12.07,"l":11.965,"n":97,"o":11.98,"t":"2026-10-16T13:30:00Z","v":14014,"vw":11.988853},{"c":12.05,"h":12.06,"l":12.03,"n":76,"o":12.03,"t":"2026-10-16T13:35:00Z","v":2895,"vw":12.044176},{"c":12.071,"h":12.076,"l":12.05,"n":112,"o":12.056,"t":"2026-10-16T13:40:00Z","v":4178,"vw":12.067627},{"c":12.101,"h":12.101,"l":12.071,"n":61,"o":12.071,"t":"2026-10-16T13:45:00Z","v":1465,"vw":12.080733},{"c":12.141,"h":12.141,"l":12.11,"n":57,"o":12.11,"t":"2026-10-16T13:50:00Z","v":1829,"vw":12.133654},{"c":12.136,"h":12.151,"l":12.11,"n":130,"o":12.135,"t":"2026-10-16T13:55:00Z","v":5737,"vw":12.126868},{"c":12.08,"h":12.136,"l":12.08,"n":118,"o":12.136,"t":"2026-10-16T14:00:00Z","v":3555,"vw":12.108502},{"c":12.05,"h":12.07,"l":12.05,"n":60,"o":12.07,"t":"2026-10-16T14:05:00Z","v":2092,"vw":12.052041},{"c":12.04,"h":12.055,"l":12.04,"n":85,"o":12.05,"t":"2026-10-16T14:10:00Z","v":5866,"vw":12.050537},{"c":12.07,"h":12.07,"l":12.035,"n":138,"o":12.04,"t":"2026-10-16T14:15:00Z","v":4306,"vw":12.045864},{"c":12.105,"h":12.105,"l":12.09,"n":100,"o":12.09,"t":"2026-10-16T14:20:00Z","v":5022,"vw":12.099227},{"c":12.0802,"h":12.1,"l":12.0802,"n":69,"o":12.1,"t":"2026-10-16T14:25:00Z","v":4526,"vw":12.092102},{"c":12.08,"h":12.082,"l":12.062,"n":114,"o":12.08,"t":"2026-10-16T14:30:00Z","v":3688,"vw":12.075324},{"c":12.065,"h":12.065,"l":12.065,"n":17,"o":12.065,"t":"2026-10-16T14:35:00Z","v":302,"vw":12.065},{"c":12.04,"h":12.06,"l":12.04,"n":106,"o":12.06,"t":"2026-10-16T14:40:00Z","v":6355,"vw":12.051464},{"c":12.06,"h":12.06,"l":12.04,"n":101,"o":12.04,"t":"2026-10-16T14:45:00Z","v":5759,"vw":12.046833},{"c":12.03,"h":12.085,"l":12.03,"n":194,"o":12.08,"t":"2026-10-16T14:50:00Z","v":12137,"vw":12.063846},{"c":12.06,"h":12.06,"l":12.025,"n":37,"o":12.025,"t":"2026-10-16T14:55:00Z","v":2091,"vw":12.031806},{"c":12.07,"h":12.075,"l":12.065,"n":66,"o":12.065,"t":"2026-10-16T15:00:00Z","v":3222,"vw":12.07},{"c":12.1,"h":12.1,"l":12.07,"n":66,"o":12.07,"t":"2026-10-16T15:05:00Z","v":2768,"vw":12.079706},{"c":12.14,"h":12.14,"l":12.115,"n":56,"o":12.115,"t":"2026-10-16T15:10:00Z","v":2358,"vw":12.130938},{"c":12.13,"h":12.14,"l":12.12,"n":64,"o":12.14,"t":"2026-10-16T15:15:00Z","v":3760,"vw":12.13519},{"c":12.1301,"h":12.14,"l":12.1301,"n":16,"o":12.14,"t":"2026-10-16T15:20:00Z","v":608,"vw":12.134174},{"c":12.115,"h":12.15,"l":12.115,"n":82,"o":12.15,"t":"2026-10-16T15:25:00Z","v":3571,"vw":12.127962},{"c":12.115,"h":12.115,"l":12.115,"n":13,"o":12.115,"t":"2026-10-16T15:30:00Z","v":259,"vw":12.115},{"c":12.145,"h":12.145,"l":12.1,"n":135,"o":12.115,"t":"2026-10-16T15:35:00Z","v":8586,"vw":12.118744},{"c":12.11,"h":12.14,"l":12.11,"n":103,"o":12.14,"t":"2026-10-16T15:40:00Z","v":5113,"vw":12.127064},{"c":12.115,"h":12.125,"l":12.105,"n":120,"o":12.105,"t":"2026-10-16T15:45:00Z","v":5472,"vw":12.114391},{"c":12.07,"h":12.11,"l":12.07,"n":113,"o":12.11,"t":"2026-10-16T15:50:00Z","v":4498,"vw":12.093767},{"c":12.06,"h":12.06,"l":12.045,"n":101,"o":12.06,"t":"2026-10-16T15:55:00Z","v":3485,"vw":12.054077},{"c":12.05,"h":12.055,"l":12.05,"n":51,"o":12.055,"t":"2026-10-16T16:00:00Z","v":1151,"vw":12.050833},{"c":12.07,"h":12.07,"l":12.05,"n":101,"o":12.05,"t":"2026-10-16T16:05:00Z","v":2259,"vw":12.065833},{"c":12.06,"h":12.07,"l":12.03,"n":161,"o":12.07,"t":"2026-10-16T16:10:00Z","v":8362,"vw":12.051302},{"c":12.05,"h":12.07,"l":12.05,"n":120,"o":12.07,"t":"2026-10-16T16:15:00Z","v":4124,"vw":12.061758},{"c":12.045,"h":12.045,"l":12.045,"n":15,"o":12.045,"t":"2026-10-16T16:20:00Z","v":220,"vw":12.045},{"c":12.035,"h":12.05,"l":12.03,"n":164,"o":12.045,"t":"2026-10-16T16:25:00Z","v":8036,"vw":12.042293},{"c":12.035,"h":12.035,"l":12.025,"n":96,"o":12.03,"t":"2026-10-16T16:30:00Z","v":3265,"vw":12.027665},{"c":12.035,"h":12.035,"l":12.035,"n":26,"o":12.035,"t":"2026-10-16T16:35:00Z","v":1494,"vw":12.035},{"c":12.035,"h":12.04,"l":12.035,"n":64,"o":12.04,"t":"2026-10-16T16:40:00Z","v":1746,"vw":12.036333},{"c":12.035,"h":12.035,"l":12.03,"n":37,"o":12.035,"t":"2026-10-16T16:45:00Z","v":1534,"vw":12.0325},{"c":12.022,"h":12.035,"l":12.01,"n":128,"o":12.035,"t":"2026-10-16T16:50:00Z","v":6998,"vw":12.025751},{"c":12.005,"h":12.015,"l":12.005,"n":139,"o":12.01,"t":"2026-10-16T16:55:00Z","v":4591,"vw":12.009681},{"c":11.96,"h":12.005,"l":11.96,"n":168,"o":12.005,"t":"2026-10-16T17:00:00Z","v":16748,"vw":11.995944},{"c":11.95,"h":11.95,"l":11.95,"n":12,"o":11.95,"t":"2026-10-16T17:05:00Z","v":441,"vw":11.95},{"c":11.93,"h":11.95,"l":11.925,"n":98,"o":11.95,"t":"2026-10-16T17:10:00Z","v":4984,"vw":11.937766},{"c":11.94,"h":11.94,"l":11.93,"n":103,"o":11.93,"t":"2026-10-16T17:15:00Z","v":3645,"vw":11.938571},{"c":11.955,"h":11.955,"l":11.935,"n":74,"o":11.935,"t":"2026-10-16T17:20:00Z","v":2155,"vw":11.942175},{"c":11.955,"h":11.9562,"l":11.95,"n":57,"o":11.95,"t":"2026-10-16T17:25:00Z","v":1217,"vw":11.954408},{"c":11.94,"h":11.95,"l":11.935,"n":100,"o":11.95,"t":"2026-10-16T17:30:00Z","v":4876,"vw":11.944954},{"c":11.955,"h":11.955,"l":11.94,"n":66,"o":11.94,"t":"2026-10-16T17:35:00Z","v":6934,"vw":11.954277},{"c":11.95,"h":11.96,"l":11.945,"n":208,"o":11.95,"t":"2026-10-16T17:40:00Z","v":8365,"vw":11.954195},{"c":11.91,"h":11.95,"l":11.91,"n":85,"o":11.95,"t":"2026-10-16T17:45:00Z","v":4485,"vw":11.929895},{"c":11.905,"h":11.92,"l":11.9,"n":114,"o":11.92,"t":"2026-10-16T17:50:00Z","v":3429,"vw":11.909903},{"c":11.9,"h":11.9,"l":11.89,"n":76,"o":11.9,"t":"2026-10-16T17:55:00Z","v":4124,"vw":11.897316},{"c":11.87,"h":11.89,"l":11.865,"n":108,"o":11.89,"t":"2026-10-16T18:00:00Z","v":4872,"vw":11.874833},{"c":11.895,"h":11.895,"l":11.875,"n":120,"o":11.875,"t":"2026-10-16T18:05:00Z","v":5231,"vw":11.886253},{"c":11.925,"h":11.925,"l":11.9,"n":107,"o":11.9,"t":"2026-10-16T18:10:00Z","v":4526,"vw":11.908854},{"c":11.915,"h":11.92,"l":11.915,"n":72,"o":11.92,"t":"2026-10-16T18:15:00Z","v":4410,"vw":11.919242},{"c":11.92,"h":11.92,"l":11.91,"n":119,"o":11.91,"t":"2026-10-16T18:20:00Z","v":4978,"vw":11.917495},{"c":11.9,"h":11.92,"l":11.9,"n":115,"o":11.92,"t":"2026-10-16T18:25:00Z","v":6226,"vw":11.910469},{"c":11.895,"h":11.91,"l":11.895,"n":109,"o":11.91,"t":"2026-10-16T18:30:00Z","v":4360,"vw":11.899115},{"c":11.905,"h":11.905,"l":11.89,"n":163,"o":11.89,"t":"2026-10-16T18:35:00Z","v":5645,"vw":11.896335},{"c":11.905,"h":11.905,"l":11.9,"n":84,"o":11.905,"t":"2026-10-16T18:40:00Z","v":3577,"vw":11.904189},{"c":11.915,"h":11.915,"l":11.905,"n":97,"o":11.905,"t":"2026-10-16T18:45:00Z","v":3720,"vw":11.910952},{"c":11.915,"h":11.925,"l":11.915,"n":210,"o":11.915,"t":"2026-10-16T18:50:00Z","v":12061,"vw":11.919603},{"c":11.925,"h":11.925,"l":11.915,"n":113,"o":11.915,"t":"2026-10-16T18:55:00Z","v":3385,"vw":11.920649},{"c":11.945,"h":11.945,"l":11.925,"n":154,"o":11.93,"t":"2026-10-16T19:00:00Z","v":6395,"vw":11.929868},{"c":11.935,"h":11.945,"l":11.935,"n":187,"o":11.945,"t":"2026-10-16T19:05:00Z","v":9915,"vw":11.940397},{"c":11.935,"h":11.94,"l":11.935,"n":108,"o":11.935,"t":"2026-10-16T19:10:00Z","v":3815,"vw":11.936067},{"c":11.945,"h":11.945,"l":11.935,"n":161,"o":11.94,"t":"2026-10-16T19:15:00Z","v":5669,"vw":11.942083},{"c":11.95,"h":11.96,"l":11.945,"n":218,"o":11.945,"t":"2026-10-16T19:20:00Z","v":10820,"vw":11.949786},{"c":11.935,"h":11.945,"l":11.935,"n":210,"o":11.945,"t":"2026-10-16T19:25:00Z","v":10588,"vw":11.940549},{"c":11.945,"h":11.945,"l":11.93,"n":138,"o":11.935,"t":"2026-10-16T19:30:00Z","v":6280,"vw":11.939468},{"c":11.94,"h":11.945,"l":11.92,"n":328,"o":11.94,"t":"2026-10-16T19:35:00Z","v":17563,"vw":11.932491},{"c":11.925,"h":11.94,"l":11.92,"n":159,"o":11.94,"t":"2026-10-16T19:40:00Z","v":9452,"vw":11.933407},{"c":11.92,"h":11.94,"l":11.92,"n":221,"o":11.925,"t":"2026-10-16T19:45:00Z","v":13168,"vw":11.926775},{"c":11.92,"h":11.945,"l":11.915,"n":518,"o":11.92,"t":"2026-10-16T19:50:00Z","v":37253,"vw":11.930447},{"c":11.925,"h":11.935,"l":11.88,"n":1302,"o":11.92,"t":"2026-10-16T19:55:00Z","v":75949,"vw":11.914096},{"c":11.92,"h":11.92,"l":11.92,"n":19,"o":11.92,"t":"2026-10-16T20:00:00Z","v":126197,"vw":11.92},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-16T20:30:00Z","v":557184,"vw":11.92},{"c":11.96,"h":11.96,"l":11.75,"n":69,"o":11.79,"t":"2026-10-19T13:30:00Z","v":6430,"vw":11.805363},{"c":11.85,"h":11.9,"l":11.83,"n":89,"o":11.89,"t":"2026-10-19T13:35:00Z","v":8901,"vw":11.852766},{"c":11.9,"h":11.9,"l":11.9,"n":10,"o":11.9,"t":"2026-10-19T13:40:00Z","v":537,"vw":11.9},{"c":11.92,"h":11.93,"l":11.89,"n":100,"o":11.9,"t":"2026-10-19T13:45:00Z","v":8336,"vw":11.909237},{"c":11.92,"h":11.93,"l":11.9,"n":119,"o":11.92,"t":"2026-10-19T13:50:00Z","v":6252,"vw":11.914794},{"c":11.92,"h":11.92,"l":11.91,"n":72,"o":11.91,"t":"2026-10-19T13:55:00Z","v":2425,"vw":11.919306},{"c":11.92,"h":11.95,"l":11.9,"n":127,"o":11.91,"t":"2026-10-19T14:00:00Z","v":5105,"vw":11.917934},{"c":11.93,"h":11.935,"l":11.915,"n":40,"o":11.92,"t":"2026-10-19T14:05:00Z","v":1386,"vw":11.924106},{"c":11.97,"h":11.99,"l":11.94,"n":180,"o":11.94,"t":"2026-10-19T14:10:00Z","v":9305,"vw":11.971269},{"c":11.975,"h":11.98,"l":11.97,"n":47,"o":11.98,"t":"2026-10-19T14:15:00Z","v":1512,"vw":11.973518},{"c":11.94,"h":11.96,"l":11.935,"n":118,"o":11.96,"t":"2026-10-19T14:20:00Z","v":13509,"vw":11.946573},{"c":11.945,"h":11.95,"l":11.94,"n":74,"o":11.94,"t":"2026-10-19T14:25:00Z","v":2509,"vw":11.943333},{"c":11.92,"h":11.94,"l":11.915,"n":150,"o":11.94,"t":"2026-10-19T14:30:00Z","v":8977,"vw":11.926845},{"c":11.935,"h":11.935,"l":11.925,"n":53,"o":11.925,"t":"2026-10-19T14:35:00Z","v":1473,"vw":11.929286},{"c":11.93,"h":11.93,"l":11.92,"n":75,"o":11.93,"t":"2026-10-19T14:40:00Z","v":3640,"vw":11.929584},{"c":11.92,"h":11.935,"l":11.92,"n":57,"o":11.935,"t":"2026-10-19T14:45:00Z","v":3192,"vw":11.927393},{"c":11.89,"h":11.91,"l":11.89,"n":36,"o":11.91,"t":"2026-10-19T14:50:00Z","v":2404,"vw":11.906701},{"c":11.89,"h":11.89,"l":11.89,"n":5,"o":11.89,"t":"2026-10-19T14:55:00Z","v":126,"vw":11.89},{"c":11.91,"h":11.91,"l":11.885,"n":183,"o":11.89,"t":"2026-10-19T15:00:00Z","v":12496,"vw":11.898989},{"c":11.925,"h":11.93,"l":11.92,"n":60,"o":11.92,"t":"2026-10-19T15:05:00Z","v":3306,"vw":11.920762},{"c":11.955,"h":11.96,"l":11.935,"n":117,"o":11.935,"t":"2026-10-19T15:10:00Z","v":8162,"vw":11.950112},{"c":11.94,"h":11.955,"l":11.93,"n":177,"o":11.955,"t":"2026-10-19T15:15:00Z","v":15716,"vw":11.948304},{"c":11.95,"h":11.95,"l":11.94,"n":69,"o":11.94,"t":"2026-10-19T15:20:00Z","v":1755,"vw":11.942857},{"c":11.96,"h":11.96,"l":11.96,"n":77,"o":11.96,"t":"2026-10-19T15:25:00Z","v":1928,"vw":11.96},{"c":11.95,"h":11.96,"l":11.935,"n":94,"o":11.96,"t":"2026-10-19T15:30:00Z","v":3662,"vw":11.945866},{"c":11.91,"h":11.96,"l":11.91,"n":125,"o":11.95,"t":"2026-10-19T15:35:00Z","v":8037,"vw":11.933385},{"c":11.93,"h":11.93,"l":11.91,"n":46,"o":11.91,"t":"2026-10-19T15:40:00Z","v":2728,"vw":11.919859},{"c":11.91,"h":11.91,"l":11.91,"n":36,"o":11.91,"t":"2026-10-19T15:45:00Z","v":924,"vw":11.91},{"c":11.875,"h":11.9,"l":11.875,"n":102,"o":11.9,"t":"2026-10-19T15:50:00Z","v":3481,"vw":11.887149},{"c":11.885,"h":11.885,"l":11.875,"n":114,"o":11.875,"t":"2026-10-19T15:55:00Z","v":4336,"vw":11.88207},{"c":11.84,"h":11.88,"l":11.835,"n":132,"o":11.88,"t":"2026-10-19T16:00:00Z","v":4616,"vw":11.85484},{"c":11.85,"h":11.8586,"l":11.845,"n":59,"o":11.85,"t":"2026-10-19T16:05:00Z","v":2371,"vw":11.850225},{"c":11.85,"h":11.855,"l":11.85,"n":90,"o":11.85,"t":"2026-10-19T16:10:00Z","v":2383,"vw":11.851527},{"c":11.855,"h":11.86,"l":11.85,"n":53,"o":11.85,"t":"2026-10-19T16:15:00Z","v":1922,"vw":11.855385},{"c":11.81,"h":11.85,"l":11.805,"n":153,"o":11.85,"t":"2026-10-19T16:20:00Z","v":7281,"vw":11.822039},{"c":11.8,"h":11.81,"l":11.79,"n":143,"o":11.81,"t":"2026-10-19T16:25:00Z","v":7880,"vw":11.797408},{"c":11.77,"h":11.809,"l":11.77,"n":96,"o":11.809,"t":"2026-10-19T16:30:00Z","v":7439,"vw":11.795916},{"c":11.765,"h":11.765,"l":11.76,"n":46,"o":11.76,"t":"2026-10-19T16:35:00Z","v":1095,"vw":11.763333},{"c":11.76,"h":11.765,"l":11.755,"n":105,"o":11.7601,"t":"2026-10-19T16:40:00Z","v":8371,"vw":11.759552},{"c":11.82,"h":11.82,"l":11.765,"n":166,"o":11.765,"t":"2026-10-19T16:45:00Z","v":8951,"vw":11.792198},{"c":11.825,"h":11.825,"l":11.815,"n":70,"o":11.815,"t":"2026-10-19T16:50:00Z","v":2153,"vw":11.82},{"c":11.8,"h":11.825,"l":11.8,"n":47,"o":11.825,"t":"2026-10-19T16:55:00Z","v":2716,"vw":11.814474},{"c":11.79,"h":11.8,"l":11.79,"n":74,"o":11.8,"t":"2026-10-19T17:00:00Z","v":3431,"vw":11.7954},{"c":11.77,"h":11.785,"l":11.765,"n":84,"o":11.785,"t":"2026-10-19T17:05:00Z","v":4502,"vw":11.772672},{"c":11.76,"h":11.77,"l":11.75,"n":83,"o":11.76,"t":"2026-10-19T17:10:00Z","v":3581,"vw":11.758541},{"c":11.775,"h":11.78,"l":11.765,"n":80,"o":11.765,"t":"2026-10-19T17:15:00Z","v":3618,"vw":11.770435},{"c":11.785,"h":11.785,"l":11.775,"n":79,"o":11.775,"t":"2026-10-19T17:20:00Z","v":2791,"vw":11.77826},{"c":11.79,"h":11.79,"l":11.785,"n":77,"o":11.785,"t":"2026-10-19T17:25:00Z","v":2783,"vw":11.788333},{"c":11.78,"h":11.79,"l":11.78,"n":88,"o":11.79,"t":"2026-10-19T17:30:00Z","v":4865,"vw":11.783491},{"c":11.785,"h":11.785,"l":11.775,"n":116,"o":11.78,"t":"2026-10-19T17:35:00Z","v":4869,"vw":11.777648},{"c":11.79,"h":11.8,"l":11.785,"n":126,"o":11.785,"t":"2026-10-19T17:40:00Z","v":5112,"vw":11.792668},{"c":11.785,"h":11.79,"l":11.78,"n":70,"o":11.79,"t":"2026-10-19T17:45:00Z","v":2855,"vw":11.785241},{"c":11.795,"h":11.8,"l":11.785,"n":128,"o":11.785,"t":"2026-10-19T17:50:00Z","v":5531,"vw":11.790833},{"c":11.8,"h":11.8,"l":11.79,"n":103,"o":11.795,"t":"2026-10-19T17:55:00Z","v":7605,"vw":11.796388},{"c":11.82,"h":11.82,"l":11.8,"n":193,"o":11.8,"t":"2026-10-19T18:00:00Z","v":7018,"vw":11.810478},{"c":11.8,"h":11.81,"l":11.8,"n":46,"o":11.81,"t":"2026-10-19T18:05:00Z","v":2816,"vw":11.808005},{"c":11.79,"h":11.8,"l":11.78,"n":179,"o":11.8,"t":"2026-10-19T18:10:00Z","v":7596,"vw":11.793426},{"c":11.79,"h":11.8,"l":11.79,"n":136,"o":11.79,"t":"2026-10-19T18:15:00Z","v":5453,"vw":11.790588},{"c":11.78,"h":11.79,"l":11.775,"n":113,"o":11.78,"t":"2026-10-19T18:20:00Z","v":4279,"vw":11.778387},{"c":11.76,"h":11.78,"l":11.75,"n":99,"o":11.775,"t":"2026-10-19T18:25:00Z","v":7335,"vw":11.761946},{"c":11.8,"h":11.8,"l":11.76,"n":154,"o":11.76,"t":"2026-10-19T18:30:00Z","v":7031,"vw":11.773643},{"c":11.835,"h":11.84,"l":11.805,"n":183,"o":11.805,"t":"2026-10-19T18:35:00Z","v":6555,"vw":11.826239},{"c":11.815,"h":11.84,"l":11.815,"n":218,"o":11.84,"t":"2026-10-19T18:40:00Z","v":10391,"vw":11.833502},{"c":11.825,"h":11.825,"l":11.815,"n":102,"o":11.815,"t":"2026-10-19T18:45:00Z","v":4435,"vw":11.820794},{"c":11.78,"h":11.82,"l":11.78,"n":260,"o":11.82,"t":"2026-10-19T18:50:00Z","v":13823,"vw":11.802674},{"c":11.79,"h":11.79,"l":11.78,"n":176,"o":11.78,"t":"2026-10-19T18:55:00Z","v":9870,"vw":11.787867},{"c":11.755,"h":11.785,"l":11.75,"n":197,"o":11.785,"t":"2026-10-19T19:00:00Z","v":11925,"vw":11.767581},{"c":11.745,"h":11.76,"l":11.74,"n":234,"o":11.75,"t":"2026-10-19T19:05:00Z","v":12585,"vw":11.750553},{"c":11.745,"h":11.76,"l":11.74,"n":163,"o":11.74,"t":"2026-10-19T19:10:00Z","v":10861,"vw":11.7472},{"c":11.735,"h":11.74,"l":11.725,"n":169,"o":11.74,"t":"2026-10-19T19:15:00Z","v":10711,"vw":11.732453},{"c":11.725,"h":11.735,"l":11.72,"n":159,"o":11.735,"t":"2026-10-19T19:20:00Z","v":8879,"vw":11.729662},{"c":11.72,"h":11.73,"l":11.715,"n":148,"o":11.7213,"t":"2026-10-19T19:25:00Z","v":11857,"vw":11.725909},{"c":11.73,"h":11.75,"l":11.72,"n":264,"o":11.72,"t":"2026-10-19T19:30:00Z","v":18744,"vw":11.731963},{"c":11.705,"h":11.74,"l":11.695,"n":246,"o":11.735,"t":"2026-10-19T19:35:00Z","v":20019,"vw":11.712119},{"c":11.725,"h":11.725,"l":11.695,"n":401,"o":11.7,"t":"2026-10-19T19:40:00Z","v":31698,"vw":11.71281},{"c":11.715,"h":11.725,"l":11.715,"n":289,"o":11.72,"t":"2026-10-19T19:45:00Z","v":19726,"vw":11.719595},{"c":11.745,"h":11.75,"l":11.715,"n":616,"o":11.715,"t":"2026-10-19T19:50:00Z","v":45045,"vw":11.72813},{"c":11.755,"h":11.77,"l":11.74,"n":1221,"o":11.75,"t":"2026-10-19T19:55:00Z","v":100055,"vw":11.751449},{"c":11.77,"h":11.77,"l":11.77,"n":21,"o":11.77,"t":"2026-10-19T20:00:00Z","v":164236,"vw":11.77},{"c":11.93,"h":11.94,"l":11.815,"n":76,"o":11.84,"t":"2026-10-20T13:30:00Z","v":4376,"vw":11.861321},{"c":11.99,"h":11.99,"l":11.94,"n":48,"o":11.94,"t":"2026-10-20T13:35:00Z","v":2476,"vw":11.966179},{"c":12.02,"h":12.02,"l":12.02,"n":7,"o":12.02,"t":"2026-10-20T13:40:00Z","v":574,"vw":12.02},{"c":12.1,"h":12.1,"l":12.045,"n":133,"o":12.09,"t":"2026-10-20T13:45:00Z","v":6421,"vw":12.06702},{"c":12.125,"h":12.13,"l":12.095,"n":106,"o":12.095,"t":"2026-10-20T13:50:00Z","v":6902,"vw":12.112546},{"c":12.07,"h":12.125,"l":12.055,"n":243,"o":12.125,"t":"2026-10-20T13:55:00Z","v":17135,"vw":12.09008},{"c":11.965,"h":12.07,"l":11.965,"n":64,"o":12.07,"t":"2026-10-20T14:00:00Z","v":2361,"vw":12.013594},{"c":11.985,"h":12,"l":11.95,"n":78,"o":11.95,"t":"2026-10-20T14:05:00Z","v":4917,"vw":11.986864},{"c":11.96,"h":12.02,"l":11.96,"n":122,"o":12,"t":"2026-10-20T14:10:00Z","v":4920,"vw":11.993236},{"c":11.99,"h":11.99,"l":11.96,"n":80,"o":11.96,"t":"2026-10-20T14:15:00Z","v":3291,"vw":11.9773},{"c":12.055,"h":12.08,"l":12,"n":124,"o":12,"t":"2026-10-20T14:20:00Z","v":6050,"vw":12.046504},{"c":12.085,"h":12.09,"l":12.05,"n":46,"o":12.05,"t":"2026-10-20T14:25:00Z","v":2510,"vw":12.070308},{"c":12.135,"h":12.135,"l":12.11,"n":85,"o":12.11,"t":"2026-10-20T14:30:00Z","v":3483,"vw":12.118897},{"c":12.1,"h":12.13,"l":12.07,"n":247,"o":12.13,"t":"2026-10-20T14:35:00Z","v":11350,"vw":12.095204},{"c":12.12,"h":12.13,"l":12.1,"n":115,"o":12.1,"t":"2026-10-20T14:40:00Z","v":5390,"vw":12.116203},{"c":12.095,"h":12.13,"l":12.095,"n":110,"o":12.13,"t":"2026-10-20T14:45:00Z","v":4866,"vw":12.113076},{"c":12.15,"h":12.155,"l":12.1,"n":108,"o":12.1,"t":"2026-10-20T14:50:00Z","v":4172,"vw":12.122768},{"c":12.18,"h":12.18,"l":12.155,"n":49,"o":12.16,"t":"2026-10-20T14:55:00Z","v":1898,"vw":12.169542},{"c":12.2,"h":12.21,"l":12.175,"n":192,"o":12.19,"t":"2026-10-20T15:00:00Z","v":9133,"vw":12.191704},{"c":12.225,"h":12.23,"l":12.2,"n":99,"o":12.2,"t":"2026-10-20T15:05:00Z","v":4893,"vw":12.216287},{"c":12.22,"h":12.235,"l":12.2,"n":261,"o":12.23,"t":"2026-10-20T15:10:00Z","v":19769,"vw":12.223163},{"c":12.26,"h":12.26,"l":12.23,"n":56,"o":12.23,"t":"2026-10-20T15:15:00Z","v":2717,"vw":12.248684},{"c":12.26,"h":12.2641,"l":12.24,"n":116,"o":12.26,"t":"2026-10-20T15:20:00Z","v":5349,"vw":12.252417},{"c":12.27,"h":12.275,"l":12.25,"n":212,"o":12.26,"t":"2026-10-20T15:25:00Z","v":16983,"vw":12.258634},{"c":12.27,"h":12.275,"l":12.24,"n":185,"o":12.27,"t":"2026-10-20T15:30:00Z","v":9189,"vw":12.258756},{"c":12.275,"h":12.28,"l":12.275,"n":18,"o":12.28,"t":"2026-10-20T15:35:00Z","v":1284,"vw":12.278741},{"c":12.3,"h":12.3179,"l":12.29,"n":44,"o":12.29,"t":"2026-10-20T15:40:00Z","v":1513,"vw":12.303978},{"c":12.295,"h":12.3,"l":12.295,"n":45,"o":12.3,"t":"2026-10-20T15:45:00Z","v":2339,"vw":12.299167},{"c":12.29,"h":12.29,"l":12.28,"n":120,"o":12.29,"t":"2026-10-20T15:50:00Z","v":5805,"vw":12.28892},{"c":12.28,"h":12.285,"l":12.28,"n":57,"o":12.285,"t":"2026-10-20T15:55:00Z","v":2658,"vw":12.280361},{"c":12.27,"h":12.27,"l":12.26,"n":93,"o":12.27,"t":"2026-10-20T16:00:00Z","v":3905,"vw":12.266035},{"c":12.27,"h":12.28,"l":12.27,"n":48,"o":12.28,"t":"2026-10-20T16:05:00Z","v":2966,"vw":12.276385},{"c":12.27,"h":12.275,"l":12.265,"n":82,"o":12.27,"t":"2026-10-20T16:10:00Z","v":3925,"vw":12.27038},{"c":12.26,"h":12.27,"l":12.26,"n":60,"o":12.27,"t":"2026-10-20T16:15:00Z","v":2656,"vw":12.267246},{"c":12.26,"h":12.265,"l":12.255,"n":58,"o":12.255,"t":"2026-10-20T16:20:00Z","v":2424,"vw":12.260128},{"c":12.26,"h":12.26,"l":12.255,"n":56,"o":12.255,"t":"2026-10-20T16:25:00Z","v":1750,"vw":12.258075},{"c":12.31,"h":12.325,"l":12.26,"n":233,"o":12.265,"t":"2026-10-20T16:30:00Z","v":22607,"vw":12.296272},{"c":12.33,"h":12.33,"l":12.31,"n":35,"o":12.31,"t":"2026-10-20T16:35:00Z","v":1812,"vw":12.31668},{"c":12.32,"h":12.33,"l":12.32,"n":70,"o":12.33,"t":"2026-10-20T16:40:00Z","v":3751,"vw":12.322932},{"c":12.28,"h":12.32,"l":12.275,"n":247,"o":12.31,"t":"2026-10-20T16:45:00Z","v":12003,"vw":12.287517},{"c":12.24,"h":12.28,"l":12.24,"n":165,"o":12.28,"t":"2026-10-20T16:50:00Z","v":8537,"vw":12.256515},{"c":12.21,"h":12.235,"l":12.21,"n":105,"o":12.235,"t":"2026-10-20T16:55:00Z","v":4682,"vw":12.226033},{"c":12.225,"h":12.235,"l":12.215,"n":102,"o":12.215,"t":"2026-10-20T17:00:00Z","v":4492,"vw":12.225},{"c":12.21,"h":12.22,"l":12.21,"n":50,"o":12.22,"t":"2026-10-20T17:05:00Z","v":2492,"vw":12.212917},{"c":12.19,"h":12.2,"l":12.19,"n":43,"o":12.2,"t":"2026-10-20T17:10:00Z","v":1252,"vw":12.194672},{"c":12.195,"h":12.2,"l":12.19,"n":55,"o":12.19,"t":"2026-10-20T17:15:00Z","v":2944,"vw":12.193029},{"c":12.205,"h":12.205,"l":12.195,"n":67,"o":12.195,"t":"2026-10-20T17:20:00Z","v":3515,"vw":12.198485},{"c":12.205,"h":12.205,"l":12.2,"n":72,"o":12.205,"t":"2026-10-20T17:25:00Z","v":3471,"vw":12.202447},{"c":12.19,"h":12.21,"l":12.19,"n":152,"o":12.205,"t":"2026-10-20T17:30:00Z","v":6554,"vw":12.201603},{"c":12.205,"h":12.205,"l":12.18,"n":118,"o":12.18,"t":"2026-10-20T17:35:00Z","v":5547,"vw":12.190076},{"c":12.21,"h":12.21,"l":12.205,"n":48,"o":12.205,"t":"2026-10-20T17:40:00Z","v":2689,"vw":12.206188},{"c":12.23,"h":12.235,"l":12.21,"n":148,"o":12.21,"t":"2026-10-20T17:45:00Z","v":6862,"vw":12.226921},{"c":12.23,"h":12.23,"l":12.225,"n":73,"o":12.23,"t":"2026-10-20T17:50:00Z","v":3038,"vw":12.227707},{"c":12.225,"h":12.23,"l":12.225,"n":69,"o":12.23,"t":"2026-10-20T17:55:00Z","v":2031,"vw":12.225385},{"c":12.225,"h":12.235,"l":12.22,"n":123,"o":12.23,"t":"2026-10-20T18:00:00Z","v":6782,"vw":12.229091},{"c":12.235,"h":12.24,"l":12.225,"n":78,"o":12.225,"t":"2026-10-20T18:05:00Z","v":2740,"vw":12.229517},{"c":12.2,"h":12.24,"l":12.2,"n":179,"o":12.235,"t":"2026-10-20T18:10:00Z","v":10215,"vw":12.221879},{"c":12.195,"h":12.21,"l":12.195,"n":79,"o":12.205,"t":"2026-10-20T18:15:00Z","v":5199,"vw":12.199635},{"c":12.195,"h":12.195,"l":12.19,"n":52,"o":12.195,"t":"2026-10-20T18:20:00Z","v":2414,"vw":12.193056},{"c":12.19,"h":12.195,"l":12.185,"n":163,"o":12.19,"t":"2026-10-20T18:25:00Z","v":7935,"vw":12.189805},{"c":12.19,"h":12.19,"l":12.185,"n":77,"o":12.19,"t":"2026-10-20T18:30:00Z","v":4373,"vw":12.18757},{"c":12.185,"h":12.195,"l":12.175,"n":204,"o":12.185,"t":"2026-10-20T18:35:00Z","v":11015,"vw":12.185612},{"c":12.165,"h":12.18,"l":12.165,"n":125,"o":12.18,"t":"2026-10-20T18:40:00Z","v":5393,"vw":12.171569},{"c":12.18,"h":12.18,"l":12.165,"n":115,"o":12.165,"t":"2026-10-20T18:45:00Z","v":4551,"vw":12.170753},{"c":12.175,"h":12.18,"l":12.17,"n":107,"o":12.175,"t":"2026-10-20T18:50:00Z","v":3722,"vw":12.172777},{"c":12.18,"h":12.18,"l":12.17,"n":156,"o":12.17,"t":"2026-10-20T18:55:00Z","v":4779,"vw":12.172714},{"c":12.18,"h":12.18,"l":12.165,"n":301,"o":12.18,"t":"2026-10-20T19:00:00Z","v":28081,"vw":12.16958},{"c":12.195,"h":12.2,"l":12.175,"n":145,"o":12.175,"t":"2026-10-20T19:05:00Z","v":7203,"vw":12.190392},{"c":12.185,"h":12.195,"l":12.18,"n":218,"o":12.195,"t":"2026-10-20T19:10:00Z","v":11794,"vw":12.189729},{"c":12.2,"h":12.2,"l":12.18,"n":104,"o":12.18,"t":"2026-10-20T19:15:00Z","v":5586,"vw":12.186701},{"c":12.2,"h":12.2,"l":12.185,"n":200,"o":12.2,"t":"2026-10-20T19:20:00Z","v":14293,"vw":12.190108},{"c":12.185,"h":12.195,"l":12.185,"n":195,"o":12.195,"t":"2026-10-20T19:25:00Z","v":13873,"vw":12.190053},{"c":12.175,"h":12.185,"l":12.175,"n":492,"o":12.185,"t":"2026-10-20T19:30:00Z","v":26196,"vw":12.17859},{"c":12.175,"h":12.18,"l":12.165,"n":350,"o":12.175,"t":"2026-10-20T19:35:00Z","v":17828,"vw":12.17377},{"c":12.185,"h":12.19,"l":12.17,"n":304,"o":12.17,"t":"2026-10-20T19:40:00Z","v":16441,"vw":12.178701},{"c":12.165,"h":12.185,"l":12.16,"n":356,"o":12.185,"t":"2026-10-20T19:45:00Z","v":18272,"vw":12.171166},{"c":12.165,"h":12.165,"l":12.145,"n":597,"o":12.16,"t":"2026-10-20T19:50:00Z","v":31375,"vw":12.155262},{"c":12.14,"h":12.175,"l":12.125,"n":1651,"o":12.16,"t":"2026-10-20T19:55:00Z","v":96010,"vw":12.148556},{"c":12.14,"h":12.14,"l":12.14,"n":12,"o":12.14,"t":"2026-10-20T20:00:00Z","v":141601,"vw":12.14},{"c":12.08,"h":12.17,"l":12,"n":37,"o":12.17,"t":"2026-10-21T13:30:00Z","v":3183,"vw":12.142612},{"c":12.15,"h":12.15,"l":12.05,"n":76,"o":12.08,"t":"2026-10-21T13:35:00Z","v":3524,"vw":12.110877},{"c":12.09,"h":12.14,"l":12.07,"n":133,"o":12.125,"t":"2026-10-21T13:40:00Z","v":5912,"vw":12.096323},{"c":12.045,"h":12.11,"l":12.045,"n":165,"o":12.1,"t":"2026-10-21T13:45:00Z","v":11816,"vw":12.064181},{"c":12.04,"h":12.07,"l":12.03,"n":179,"o":12.05,"t":"2026-10-21T13:50:00Z","v":11217,"vw":12.049829},{"c":11.99,"h":12.05,"l":11.99,"n":166,"o":12.05,"t":"2026-10-21T13:55:00Z","v":6476,"vw":12.0126},{"c":11.96,"h":11.985,"l":11.93,"n":170,"o":11.985,"t":"2026-10-21T14:00:00Z","v":4344,"vw":11.95686},{"c":11.94,"h":11.96,"l":11.89,"n":189,"o":11.96,"t":"2026-10-21T14:05:00Z","v":7931,"vw":11.927774},{"c":11.95,"h":11.97,"l":11.945,"n":152,"o":11.955,"t":"2026-10-21T14:10:00Z","v":5076,"vw":11.954845},{"c":11.93,"h":11.95,"l":11.92,"n":116,"o":11.95,"t":"2026-10-21T14:15:00Z","v":5718,"vw":11.934471},{"c":11.925,"h":11.925,"l":11.92,"n":114,"o":11.92,"t":"2026-10-21T14:20:00Z","v":5025,"vw":11.920339},{"c":11.92,"h":11.935,"l":11.92,"n":114,"o":11.925,"t":"2026-10-21T14:25:00Z","v":7791,"vw":11.925832},{"c":11.93,"h":11.93,"l":11.92,"n":44,"o":11.92,"t":"2026-10-21T14:30:00Z","v":1607,"vw":11.927143},{"c":11.955,"h":11.97,"l":11.95,"n":106,"o":11.96,"t":"2026-10-21T14:35:00Z","v":7216,"vw":11.954375},{"c":11.955,"h":11.955,"l":11.955,"n":24,"o":11.955,"t":"2026-10-21T14:40:00Z","v":524,"vw":11.955},{"c":11.955,"h":11.965,"l":11.955,"n":68,"o":11.96,"t":"2026-10-21T14:45:00Z","v":3397,"vw":11.959752},{"c":11.925,"h":11.955,"l":11.915,"n":120,"o":11.955,"t":"2026-10-21T14:50:00Z","v":8805,"vw":11.932019},{"c":11.88,"h":11.92,"l":11.88,"n":116,"o":11.92,"t":"2026-10-21T14:55:00Z","v":3695,"vw":11.898315},{"c":11.85,"h":11.87,"l":11.845,"n":101,"o":11.87,"t":"2026-10-21T15:00:00Z","v":4220,"vw":11.852912},{"c":11.83,"h":11.85,"l":11.83,"n":56,"o":11.85,"t":"2026-10-21T15:05:00Z","v":2755,"vw":11.845742},{"c":11.825,"h":11.835,"l":11.825,"n":103,"o":11.825,"t":"2026-10-21T15:10:00Z","v":3781,"vw":11.829726},{"c":11.83,"h":11.835,"l":11.815,"n":110,"o":11.82,"t":"2026-10-21T15:15:00Z","v":6519,"vw":11.824085},{"c":11.85,"h":11.875,"l":11.83,"n":134,"o":11.83,"t":"2026-10-21T15:20:00Z","v":6841,"vw":11.855498},{"c":11.88,"h":11.885,"l":11.845,"n":111,"o":11.85,"t":"2026-10-21T15:25:00Z","v":5700,"vw":11.86},{"c":11.865,"h":11.88,"l":11.865,"n":40,"o":11.88,"t":"2026-10-21T15:30:00Z","v":1897,"vw":11.875},{"c":11.875,"h":11.875,"l":11.86,"n":71,"o":11.86,"t":"2026-10-21T15:35:00Z","v":3585,"vw":11.868},{"c":11.855,"h":11.875,"l":11.855,"n":74,"o":11.875,"t":"2026-10-21T15:40:00Z","v":5606,"vw":11.866625},{"c":11.855,"h":11.88,"l":11.855,"n":92,"o":11.86,"t":"2026-10-21T15:45:00Z","v":9100,"vw":11.869512},{"c":11.87,"h":11.875,"l":11.855,"n":112,"o":11.855,"t":"2026-10-21T15:50:00Z","v":6448,"vw":11.865743},{"c":11.885,"h":11.885,"l":11.865,"n":91,"o":11.865,"t":"2026-10-21T15:55:00Z","v":3500,"vw":11.879748},{"c":11.87,"h":11.88,"l":11.87,"n":69,"o":11.88,"t":"2026-10-21T16:00:00Z","v":4026,"vw":11.875709},{"c":11.875,"h":11.875,"l":11.87,"n":92,"o":11.875,"t":"2026-10-21T16:05:00Z","v":4536,"vw":11.874792},{"c":11.875,"h":11.88,"l":11.855,"n":223,"o":11.87,"t":"2026-10-21T16:10:00Z","v":14154,"vw":11.864127},{"c":11.87,"h":11.88,"l":11.87,"n":62,"o":11.88,"t":"2026-10-21T16:15:00Z","v":3376,"vw":11.876355},{"c":11.855,"h":11.86,"l":11.855,"n":97,"o":11.86,"t":"2026-10-21T16:20:00Z","v":4854,"vw":11.857344},{"c":11.835,"h":11.855,"l":11.835,"n":90,"o":11.855,"t":"2026-10-21T16:25:00Z","v":5040,"vw":11.84334},{"c":11.88,"h":11.89,"l":11.84,"n":141,"o":11.84,"t":"2026-10-21T16:30:00Z","v":6694,"vw":11.859312},{"c":11.92,"h":11.94,"l":11.88,"n":214,"o":11.88,"t":"2026-10-21T16:35:00Z","v":13455,"vw":11.904667},{"c":11.88,"h":11.93,"l":11.88,"n":120,"o":11.92,"t":"2026-10-21T16:40:00Z","v":9761,"vw":11.899934},{"c":11.82,"h":11.875,"l":11.815,"n":134,"o":11.875,"t":"2026-10-21T16:45:00Z","v":8080,"vw":11.828343},{"c":11.77,"h":11.81,"l":11.77,"n":177,"o":11.81,"t":"2026-10-21T16:50:00Z","v":7035,"vw":11.78839},{"c":11.77,"h":11.78,"l":11.77,"n":70,"o":11.77,"t":"2026-10-21T16:55:00Z","v":5002,"vw":11.775623},{"c":11.73,"h":11.77,"l":11.72,"n":212,"o":11.77,"t":"2026-10-21T17:00:00Z","v":13657,"vw":11.73447},{"c":11.75,"h":11.75,"l":11.71,"n":120,"o":11.71,"t":"2026-10-21T17:05:00Z","v":7200,"vw":11.727809},{"c":11.69,"h":11.75,"l":11.69,"n":125,"o":11.75,"t":"2026-10-21T17:10:00Z","v":4222,"vw":11.721842},{"c":11.66,"h":11.695,"l":11.66,"n":175,"o":11.695,"t":"2026-10-21T17:15:00Z","v":7742,"vw":11.6815},{"c":11.635,"h":11.64,"l":11.625,"n":143,"o":11.63,"t":"2026-10-21T17:20:00Z","v":7437,"vw":11.63442},{"c":11.63,"h":11.64,"l":11.625,"n":132,"o":11.635,"t":"2026-10-21T17:25:00Z","v":6280,"vw":11.63361},{"c":11.625,"h":11.63,"l":11.61,"n":134,"o":11.63,"t":"2026-10-21T17:30:00Z","v":6357,"vw":11.621297},{"c":11.65,"h":11.67,"l":11.625,"n":243,"o":11.625,"t":"2026-10-21T17:35:00Z","v":18236,"vw":11.640916},{"c":11.65,"h":11.655,"l":11.645,"n":57,"o":11.645,"t":"2026-10-21T17:40:00Z","v":3543,"vw":11.649587},{"c":11.675,"h":11.68,"l":11.63,"n":182,"o":11.655,"t":"2026-10-21T17:45:00Z","v":11686,"vw":11.647085},{"c":11.695,"h":11.695,"l":11.675,"n":63,"o":11.675,"t":"2026-10-21T17:50:00Z","v":6092,"vw":11.686861},{"c":11.665,"h":11.7,"l":11.66,"n":188,"o":11.69,"t":"2026-10-21T17:55:00Z","v":12026,"vw":11.681901},{"c":11.67,"h":11.675,"l":11.665,"n":78,"o":11.665,"t":"2026-10-21T18:00:00Z","v":3373,"vw":11.667046},{"c":11.66,"h":11.67,"l":11.66,"n":59,"o":11.67,"t":"2026-10-21T18:05:00Z","v":3935,"vw":11.667462},{"c":11.665,"h":11.675,"l":11.655,"n":99,"o":11.665,"t":"2026-10-21T18:10:00Z","v":7112,"vw":11.668485},{"c":11.615,"h":11.66,"l":11.615,"n":246,"o":11.66,"t":"2026-10-21T18:15:00Z","v":12741,"vw":11.64093},{"c":11.61,"h":11.62,"l":11.61,"n":76,"o":11.615,"t":"2026-10-21T18:20:00Z","v":4558,"vw":11.617588},{"c":11.605,"h":11.61,"l":11.605,"n":124,"o":11.61,"t":"2026-10-21T18:25:00Z","v":5357,"vw":11.607383},{"c":11.63,"h":11.63,"l":11.595,"n":147,"o":11.6,"t":"2026-10-21T18:30:00Z","v":13605,"vw":11.616354},{"c":11.62,"h":11.63,"l":11.615,"n":188,"o":11.63,"t":"2026-10-21T18:35:00Z","v":11382,"vw":11.621291},{"c":11.6011,"h":11.62,"l":11.6,"n":158,"o":11.62,"t":"2026-10-21T18:40:00Z","v":8038,"vw":11.60713},{"c":11.58,"h":11.605,"l":11.58,"n":242,"o":11.6,"t":"2026-10-21T18:45:00Z","v":11686,"vw":11.591979},{"c":11.56,"h":11.578,"l":11.555,"n":183,"o":11.57,"t":"2026-10-21T18:50:00Z","v":11452,"vw":11.566054},{"c":11.495,"h":11.56,"l":11.48,"n":450,"o":11.56,"t":"2026-10-21T18:55:00Z","v":36039,"vw":11.502109},{"c":11.47,"h":11.485,"l":11.44,"n":282,"o":11.48,"t":"2026-10-21T19:00:00Z","v":13849,"vw":11.459249},{"c":11.48,"h":11.51,"l":11.445,"n":304,"o":11.46,"t":"2026-10-21T19:05:00Z","v":20999,"vw":11.472416},{"c":11.57,"h":11.58,"l":11.47,"n":465,"o":11.48,"t":"2026-10-21T19:10:00Z","v":39702,"vw":11.533653},{"c":11.625,"h":11.63,"l":11.57,"n":217,"o":11.57,"t":"2026-10-21T19:15:00Z","v":12667,"vw":11.60178},{"c":11.52,"h":11.655,"l":11.5,"n":710,"o":11.625,"t":"2026-10-21T19:20:00Z","v":52429,"vw":11.609079},{"c":11.47,"h":11.52,"l":11.46,"n":474,"o":11.505,"t":"2026-10-21T19:25:00Z","v":31562,"vw":11.484626},{"c":11.395,"h":11.46,"l":11.395,"n":717,"o":11.46,"t":"2026-10-21T19:30:00Z","v":73897,"vw":11.424171},{"c":11.37,"h":11.405,"l":11.37,"n":400,"o":11.39,"t":"2026-10-21T19:35:00Z","v":27519,"vw":11.39257},{"c":11.26,"h":11.37,"l":11.25,"n":1163,"o":11.37,"t":"2026-10-21T19:40:00Z","v":98340,"vw":11.31376},{"c":11.175,"h":11.26,"l":11.175,"n":794,"o":11.26,"t":"2026-10-21T19:45:00Z","v":72382,"vw":11.218182},{"c":11.335,"h":11.345,"l":11.165,"n":1929,"o":11.17,"t":"2026-10-21T19:50:00Z","v":145961,"vw":11.248025},{"c":11.425,"h":11.455,"l":11.3,"n":3305,"o":11.33,"t":"2026-10-21T19:55:00Z","v":356103,"vw":11.415603},{"c":11.42,"h":11.42,"l":11.42,"n":16,"o":11.42,"t":"2026-10-21T20:00:00Z","v":255741,"vw":11.42},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-21T21:50:00Z","v":100,"vw":11.26}],"history":[{"c":14.31,"h":14.66,"l":14.15,"n":6957,"o":14.65,"t":"2024-10-21T04:00:00Z","v":558088,"vw":14.302105},{"c":14.33,"h":14.48,"l":14.2401,"n":6813,"o":14.25,"t":"2024-10-22T04:00:00Z","v":751299,"vw":14.351844},{"c":14.35,"h":14.36,"l":14.06,"n":7605,"o":14.27,"t":"2024-10-23T04:00:00Z","v":447699,"vw":14.248327},{"c":14.51,"h":14.575,"l":14.3,"n":6268,"o":14.35,"t":"2024-10-24T04:00:00Z","v":553238,"vw":14.483004},{"c":14.53,"h":14.67,"l":14.36,"n":8377,"o":14.55,"t":"2024-10-25T04:00:00Z","v":351015,"vw":14.491576},{"c":14.74,"h":14.81,"l":14.55,"n":7823,"o":14.61,"t":"2024-10-28T04:00:00Z","v":434117,"vw":14.701468},{"c":14.1,"h":14.67,"l":14.04,"n":12197,"o":14.67,"t":"2024-10-29T04:00:00Z","v":621316,"vw":14.172329},{"c":14.19,"h":14.29,"l":14.03,"n":10625,"o":14.08,"t":"2024-10-30T04:00:00Z","v":1368451,"vw":14.165729},{"c":14.85,"h":15.86,"l":14.73,"n":19474,"o":14.96,"t":"2024-10-31T04:00:00Z","v":1787997,"vw":14.95459},{"c":14.75,"h":15.075,"l":14.6,"n":12508,"o":14.94,"t":"2024-11-01T04:00:00Z","v":1119186,"vw":14.789868},{"c":14.88,"h":15.095,"l":14.76,"n":10956,"o":14.76,"t":"2024-11-04T05:00:00Z","v":683879,"vw":14.936736},{"c":15.23,"h":15.25,"l":14.825,"n":8561,"o":14.85,"t":"2024-11-05T05:00:00Z","v":526434,"vw":15.080924},{"c":16.22,"h":16.4,"l":15.585,"n":19860,"o":15.81,"t":"2024-11-06T05:00:00Z","v":1158543,"vw":16.146691},{"c":16.35,"h":16.525,"l":16.03,"n":12670,"o":16.23,"t":"2024-11-07T05:00:00Z","v":855944,"vw":16.295783},{"c":16.35,"h":16.38,"l":16,"n":7479,"o":16.27,"t":"2024-11-08T05:00:00Z","v":547563,"vw":16.209304},{"c":16.71,"h":16.765,"l":16.4,"n":10580,"o":16.43,"t":"2024-11-11T05:00:00Z","v":617336,"vw":16.665174},{"c":16.72,"h":16.75,"l":16.525,"n":6767,"o":16.6,"t":"2024-11-12T05:00:00Z","v":381377,"vw":16.674688},{"c":16.76,"h":16.93,"l":16.71,"n":8053,"o":16.77,"t":"2024-11-13T05:00:00Z","v":640591,"vw":16.792208},{"c":16.57,"h":16.87,"l":16.405,"n":8790,"o":16.86,"t":"2024-11-14T05:00:00Z","v":541353,"vw":16.560078},{"c":16.64,"h":16.745,"l":16.42,"n":6853,"o":16.68,"t":"2024-11-15T05:00:00Z","v":477971,"vw":16.607266},{"c":16.48,"h":16.79,"l":16.415,"n":5803,"o":16.58,"t":"2024-11-18T05:00:00Z","v":339828,"vw":16.515031},{"c":16.33,"h":16.435,"l":16.21,"n":6375,"o":16.32,"t":"2024-11-19T05:00:00Z","v":443589,"vw":16.349884},{"c":15.71,"h":16.32,"l":15.69,"n":8694,"o":16.32,"t":"2024-11-20T05:00:00Z","v":591593,"vw":15.873276},{"c":16.1,"h":16.27,"l":15.645,"n":7116,"o":15.8,"t":"2024-11-21T05:00:00Z","v":499128,"vw":16.103135},{"c":16.69,"h":16.75,"l":16.12,"n":10315,"o":16.21,"t":"2024-11-22T05:00:00Z","v":590399,"vw":16.650484},{"c":17.04,"h":17.35,"l":16.78,"n":9123,"o":16.83,"t":"2024-11-25T05:00:00Z","v":462200,"vw":17.102627},{"c":16.85,"h":16.95,"l":16.61,"n":7898,"o":16.95,"t":"2024-11-26T05:00:00Z","v":329961,"vw":16.82253},{"c":16.86,"h":17.08,"l":16.75,"n":5826,"o":16.99,"t":"2024-11-27T05:00:00Z","v":258248,"vw":16.864178},{"c":16.85,"h":17.11,"l":16.8,"n":3739,"o":16.92,"t":"2024-11-29T05:00:00Z","v":230083,"vw":16.898006},{"c":16.98,"h":17.02,"l":16.65,"n":8313,"o":16.81,"t":"2024-12-02T05:00:00Z","v":501034,"vw":16.8882},{"c":16.87,"h":17.03,"l":16.83,"n":6634,"o":17.01,"t":"2024-12-03T05:00:00Z","v":402097,"vw":16.914474},{"c":17.16,"h":17.265,"l":16.825,"n":7705,"o":16.84,"t":"2024-12-04T05:00:00Z","v":635879,"vw":17.113814},{"c":16.8,"h":17.085,"l":16.56,"n":8863,"o":17.05,"t":"2024-12-05T05:00:00Z","v":808228,"vw":16.775488},{"c":16.63,"h":17.15,"l":16.45,"n":8837,"o":16.98,"t":"2024-12-06T05:00:00Z","v":622843,"vw":16.650817},{"c":16.76,"h":17.03,"l":16.56,"n":11633,"o":16.69,"t":"2024-12-09T05:00:00Z","v":783511,"vw":16.847339},{"c":17.15,"h":17.28,"l":16.68,"n":17098,"o":16.8,"t":"2024-12-10T05:00:00Z","v":808506,"vw":17.073274},{"c":17.17,"h":17.4461,"l":17.045,"n":7016,"o":17.37,"t":"2024-12-11T05:00:00Z","v":549941,"vw":17.199668},{"c":17.2,"h":17.3,"l":17.01,"n":8703,"o":17.06,"t":"2024-12-12T05:00:00Z","v":726457,"vw":17.171658},{"c":16.74,"h":17.24,"l":16.63,"n":7139,"o":17.12,"t":"2024-12-13T05:00:00Z","v":454490,"vw":16.799913},{"c":16.73,"h":16.97,"l":16.68,"n":6252,"o":16.74,"t":"2024-12-16T05:00:00Z","v":433387,"vw":16.80757},{"c":16.7,"h":17.01,"l":16.47,"n":9409,"o":16.62,"t":"2024-12-17T05:00:00Z","v":737127,"vw":16.788602},{"c":16.12,"h":16.975,"l":16.07,"n":11392,"o":16.71,"t":"2024-12-18T05:00:00Z","v":823802,"vw":16.52736},{"c":16.13,"h":16.51,"l":15.87,"n":7897,"o":16.32,"t":"2024-12-19T05:00:00Z","v":819922,"vw":16.084669},{"c":16.06,"h":16.21,"l":15.88,"n":7835,"o":15.99,"t":"2024-12-20T05:00:00Z","v":1006197,"vw":16.034835},{"c":16.05,"h":16.1,"l":15.71,"n":7999,"o":16.09,"t":"2024-12-23T05:00:00Z","v":484492,"vw":15.977674},{"c":16.14,"h":16.17,"l":15.96,"n":2996,"o":16.1,"t":"2024-12-24T05:00:00Z","v":146651,"vw":16.113789},{"c":16.38,"h":16.415,"l":16,"n":5379,"o":16.07,"t":"2024-12-26T05:00:00Z","v":463138,"vw":16.291617},{"c":16.22,"h":16.45,"l":16.1,"n":5292,"o":16.25,"t":"2024-12-27T05:00:00Z","v":481562,"vw":16.226361},{"c":15.96,"h":16.255,"l":15.87,"n":6495,"o":16.2,"t":"2024-12-30T05:00:00Z","v":407936,"vw":16.013964},{"c":16.14,"h":16.16,"l":15.92,"n":5531,"o":15.96,"t":"2024-12-31T05:00:00Z","v":311814,"vw":16.080473},{"c":16.02,"h":16.23,"l":15.9,"n":7684,"o":16.15,"t":"2025-01-02T05:00:00Z","v":411563,"vw":16.023505},{"c":15.85,"h":16.07,"l":15.68,"n":9447,"o":16.07,"t":"2025-01-03T05:00:00Z","v":474761,"vw":15.843996},{"c":15.69,"h":16.09,"l":15.67,"n":5546,"o":15.81,"t":"2025-01-06T05:00:00Z","v":510000,"vw":15.839491},{"c":15.49,"h":15.775,"l":15.33,"n":6581,"o":15.69,"t":"2025-01-07T05:00:00Z","v":595672,"vw":15.459054},{"c":15.5,"h":15.59,"l":15.28,"n":7170,"o":15.38,"t":"2025-01-08T05:00:00Z","v":684393,"vw":15.500644},{"c":15.23,"h":15.4,"l":15,"n":7879,"o":15.2,"t":"2025-01-10T05:00:00Z","v":425019,"vw":15.241479},{"c":15.42,"h":15.435,"l":15.01,"n":6445,"o":15.01,"t":"2025-01-13T05:00:00Z","v":435786,"vw":15.277453},{"c":15.36,"h":15.45,"l":15.2,"n":6974,"o":15.45,"t":"2025-01-14T05:00:00Z","v":474517,"vw":15.326726},{"c":15.75,"h":15.91,"l":15.55,"n":6491,"o":15.72,"t":"2025-01-15T05:00:00Z","v":396957,"vw":15.739413},{"c":15.53,"h":15.75,"l":15.4,"n":6936,"o":15.67,"t":"2025-01-16T05:00:00Z","v":398447,"vw":15.514012},{"c":15.9,"h":15.93,"l":15.45,"n":7823,"o":15.69,"t":"2025-01-17T05:00:00Z","v":528777,"vw":15.778621},{"c":16.09,"h":16.205,"l":15.95,"n":5806,"o":16.06,"t":"2025-01-21T05:00:00Z","v":480449,"vw":16.071905},{"c":16.22,"h":16.23,"l":15.955,"n":5932,"o":16.03,"t":"2025-01-22T05:00:00Z","v":443979,"vw":16.153822},{"c":16.47,"h":16.51,"l":16.12,"n":6399,"o":16.12,"t":"2025-01-23T05:00:00Z","v":636106,"vw":16.438632},{"c":16.43,"h":16.63,"l":16.34,"n":6837,"o":16.45,"t":"2025-01-24T05:00:00Z","v":497281,"vw":16.503146},{"c":16.45,"h":16.66,"l":16.26,"n":6478,"o":16.43,"t":"2025-01-27T05:00:00Z","v":346182,"vw":16.451639},{"c":16.64,"h":16.87,"l":16.45,"n":7713,"o":16.45,"t":"2025-01-28T05:00:00Z","v":359155,"vw":16.679884},{"c":16.48,"h":16.67,"l":16.44,"n":4545,"o":16.58,"t":"2025-01-29T05:00:00Z","v":255584,"vw":16.538544},{"c":16.8,"h":16.93,"l":16.57,"n":6415,"o":16.58,"t":"2025-01-30T05:00:00Z","v":413732,"vw":16.781728},{"c":16.51,"h":16.8,"l":16.405,"n":6524,"o":16.7,"t":"2025-01-31T05:00:00Z","v":322958,"vw":16.533397},{"c":16.35,"h":16.5,"l":16.03,"n":5934,"o":16.15,"t":"2025-02-03T05:00:00Z","v":302755,"vw":16.37308},{"c":16.29,"h":16.345,"l":16.155,"n":5086,"o":16.26,"t":"2025-02-04T05:00:00Z","v":324268,"vw":16.257349},{"c":16.4,"h":16.54,"l":16.13,"n":5181,"o":16.33,"t":"2025-02-05T05:00:00Z","v":314066,"vw":16.345778},{"c":16.45,"h":16.6,"l":16.4,"n":6300,"o":16.42,"t":"2025-02-06T05:00:00Z","v":448985,"vw":16.462815},{"c":16.08,"h":16.74,"l":16.04,"n":11273,"o":16.51,"t":"2025-02-07T05:00:00Z","v":658177,"vw":16.222244},{"c":16.34,"h":16.48,"l":16.0602,"n":9529,"o":16.16,"t":"2025-02-10T05:00:00Z","v":586970,"vw":16.290651},{"c":16.19,"h":16.35,"l":16.08,"n":5368,"o":16.3,"t":"2025-02-11T05:00:00Z","v":392952,"vw":16.192788},{"c":16.22,"h":16.53,"l":15.69,"n":6026,"o":16,"t":"2025-02-12T05:00:00Z","v":407433,"vw":16.266009},{"c":16.27,"h":16.3504,"l":16.1,"n":6311,"o":16.33,"t":"2025-02-13T05:00:00Z","v":394892,"vw":16.210866},{"c":16.23,"h":16.54,"l":16.17,"n":6701,"o":16.37,"t":"2025-02-14T05:00:00Z","v":508462,"vw":16.259218},{"c":15.54,"h":16.22,"l":15.525,"n":7843,"o":16.2,"t":"2025-02-18T05:00:00Z","v":552805,"vw":15.667649},{"c":15.4,"h":15.645,"l":15.205,"n":7646,"o":15.52,"t":"2025-02-19T05:00:00Z","v":854576,"vw":15.357963},{"c":15.14,"h":15.4,"l":15.08,"n":9401,"o":15.29,"t":"2025-02-20T05:00:00Z","v":613438,"vw":15.226717},{"c":14.92,"h":15.28,"l":14.82,"n":8334,"o":15.28,"t":"2025-02-21T05:00:00Z","v":822570,"vw":14.930475},{"c":15.32,"h":15.5,"l":14.84,"n":13500,"o":14.96,"t":"2025-02-24T05:00:00Z","v":988944,"vw":15.270054},{"c":15.64,"h":15.92,"l":14.45,"n":18502,"o":14.52,"t":"2025-02-25T05:00:00Z","v":1212340,"vw":15.474335},{"c":16.35,"h":16.47,"l":15.55,"n":18060,"o":15.64,"t":"2025-02-26T05:00:00Z","v":1298257,"vw":16.280329},{"c":16.23,"h":16.38,"l":16.05,"n":16825,"o":16.29,"t":"2025-02-27T05:00:00Z","v":1279507,"vw":16.18295},{"c":17.53,"h":17.57,"l":15.985,"n":17224,"o":16.22,"t":"2025-02-28T05:00:00Z","v":1193022,"vw":17.121974},{"c":17.2,"h":18.01,"l":17.1,"n":18414,"o":17.53,"t":"2025-03-03T05:00:00Z","v":1657366,"vw":17.554744},{"c":16.46,"h":17.07,"l":16.09,"n":12766,"o":17.03,"t":"2025-03-04T05:00:00Z","v":879877,"vw":16.463743},{"c":16.48,"h":16.645,"l":16.185,"n":8259,"o":16.4,"t":"2025-03-05T05:00:00Z","v":597464,"vw":16.460684},{"c":15.87,"h":16.45,"l":15.66,"n":15713,"o":16.3,"t":"2025-03-06T05:00:00Z","v":1147976,"vw":15.995658},{"c":16.06,"h":16.14,"l":15.41,"n":10541,"o":15.82,"t":"2025-03-07T05:00:00Z","v":727188,"vw":15.871188},{"c":15.985,"h":16.02,"l":15.44,"n":12464,"o":15.91,"t":"2025-03-10T04:00:00Z","v":896693,"vw":15.815025},{"c":16.26,"h":16.55,"l":15.66,"n":12124,"o":15.99,"t":"2025-03-11T04:00:00Z","v":1009083,"vw":16.183055},{"c":16.54,"h":16.59,"l":16.17,"n":10263,"o":16.3,"t":"2025-03-12T04:00:00Z","v":781201,"vw":16.436007},{"c":16.55,"h":16.855,"l":16.48,"n":13198,"o":16.67,"t":"2025-03-13T04:00:00Z","v":1103362,"vw":16.609622},{"c":16.95,"h":17.1,"l":16.57,"n":9255,"o":16.67,"t":"2025-03-14T04:00:00Z","v":717027,"vw":16.94204},{"c":17.48,"h":17.51,"l":16.995,"n":9441,"o":17,"t":"2025-03-17T04:00:00Z","v":530947,"vw":17.387554},{"c":17.37,"h":17.45,"l":17,"n":10779,"o":17.33,"t":"2025-03-18T04:00:00Z","v":693590,"vw":17.281807},{"c":17.56,"h":17.68,"l":17.27,"n":9543,"o":17.4,"t":"2025-03-19T04:00:00Z","v":671361,"vw":17.557303},{"c":17.41,"h":17.505,"l":17.35,"n":8811,"o":17.38,"t":"2025-03-20T04:00:00Z","v":710733,"vw":17.428576},{"c":17.41,"h":17.47,"l":17.115,"n":10229,"o":17.31,"t":"2025-03-21T04:00:00Z","v":1036546,"vw":17.358035},{"c":17.26,"h":17.6,"l":17.13,"n":12644,"o":17.53,"t":"2025-03-24T04:00:00Z","v":760342,"vw":17.291945},{"c":17.21,"h":17.26,"l":16.89,"n":6509,"o":17.24,"t":"2025-03-25T04:00:00Z","v":445867,"vw":17.126405},{"c":17.38,"h":17.435,"l":17.14,"n":8530,"o":17.22,"t":"2025-03-26T04:00:00Z","v":494055,"vw":17.322289},{"c":17.89,"h":17.89,"l":17.34,"n":11110,"o":17.44,"t":"2025-03-27T04:00:00Z","v":841692,"vw":17.690389},{"c":17.86,"h":17.91,"l":17.42,"n":12062,"o":17.88,"t":"2025-03-28T04:00:00Z","v":1040195,"vw":17.78967},{"c":17.14,"h":17.88,"l":16.76,"n":13590,"o":17.72,"t":"2025-03-31T04:00:00Z","v":1260005,"vw":17.302722},{"c":16.74,"h":17.3,"l":16.58,"n":10789,"o":16.97,"t":"2025-04-01T04:00:00Z","v":833151,"vw":16.779541},{"c":17.31,"h":17.41,"l":16.1,"n":8994,"o":16.56,"t":"2025-04-02T04:00:00Z","v":536184,"vw":17.216501},{"c":16.45,"h":16.875,"l":16.255,"n":9171,"o":16.78,"t":"2025-04-03T04:00:00Z","v":506282,"vw":16.46946},{"c":16.1,"h":16.47,"l":15.49,"n":11953,"o":16.36,"t":"2025-04-04T04:00:00Z","v":829661,"vw":15.981307},{"c":15.43,"h":16.21,"l":14.98,"n":16390,"o":15.48,"t":"2025-04-07T04:00:00Z","v":1216523,"vw":15.487048},{"c":14.99,"h":16.23,"l":14.79,"n":20509,"o":16.03,"t":"2025-04-08T04:00:00Z","v":1585838,"vw":15.568608},{"c":16.28,"h":16.67,"l":14.72,"n":15412,"o":14.75,"t":"2025-04-09T04:00:00Z","v":1056844,"vw":15.916719},{"c":16.04,"h":16.24,"l":15.39,"n":11444,"o":15.97,"t":"2025-04-10T04:00:00Z","v":700515,"vw":15.956261},{"c":16.12,"h":16.26,"l":15.6,"n":13865,"o":16.04,"t":"2025-04-11T04:00:00Z","v":676319,"vw":16.040833},{"c":16.2,"h":16.57,"l":15.96,"n":7965,"o":16.39,"t":"2025-04-14T04:00:00Z","v":435464,"vw":16.174176},{"c":16.52,"h":16.53,"l":16.15,"n":8234,"o":16.15,"t":"2025-04-15T04:00:00Z","v":364873,"vw":16.444288},{"c":16.16,"h":16.65,"l":16,"n":9904,"o":16.54,"t":"2025-04-16T04:00:00Z","v":522959,"vw":16.277292},{"c":16.3,"h":16.49,"l":15.875,"n":9423,"o":16.14,"t":"2025-04-17T04:00:00Z","v":437065,"vw":16.283643},{"c":15.77,"h":16.17,"l":15.6,"n":8457,"o":16.17,"t":"2025-04-21T04:00:00Z","v":455885,"vw":15.775832},{"c":15.85,"h":16.12,"l":15.795,"n":11060,"o":15.92,"t":"2025-04-22T04:00:00Z","v":477873,"vw":15.890495},{"c":15.98,"h":16.51,"l":15.97,"n":10659,"o":16.27,"t":"2025-04-23T04:00:00Z","v":498945,"vw":16.154857},{"c":16.25,"h":16.4,"l":15.78,"n":10015,"o":15.83,"t":"2025-04-24T04:00:00Z","v":568886,"vw":16.215314},{"c":16.34,"h":16.355,"l":16.03,"n":7772,"o":16.17,"t":"2025-04-25T04:00:00Z","v":396531,"vw":16.243056},{"c":16.44,"h":16.67,"l":16.205,"n":8488,"o":16.42,"t":"2025-04-28T04:00:00Z","v":519947,"vw":16.471755},{"c":16.74,"h":16.775,"l":16.11,"n":10549,"o":16.37,"t":"2025-04-29T04:00:00Z","v":569515,"vw":16.649832},{"c":16.52,"h":16.69,"l":16.115,"n":9601,"o":16.57,"t":"2025-04-30T04:00:00Z","v":597203,"vw":16.466449},{"c":16.74,"h":16.92,"l":16.31,"n":11542,"o":16.37,"t":"2025-05-01T04:00:00Z","v":761751,"vw":16.770948},{"c":17.13,"h":17.255,"l":16.875,"n":15072,"o":16.99,"t":"2025-05-02T04:00:00Z","v":949171,"vw":17.092087},{"c":17.33,"h":17.43,"l":17.02,"n":11930,"o":17.13,"t":"2025-05-05T04:00:00Z","v":972212,"vw":17.306865},{"c":18.47,"h":18.51,"l":17.48,"n":19794,"o":17.5,"t":"2025-05-06T04:00:00Z","v":1762207,"vw":18.236196},{"c":18.23,"h":18.715,"l":18.145,"n":17570,"o":18.54,"t":"2025-05-07T04:00:00Z","v":1321923,"vw":18.35119},{"c":18.075,"h":18.55,"l":17.85,"n":14108,"o":18.27,"t":"2025-05-08T04:00:00Z","v":903780,"vw":18.100912},{"c":17.68,"h":18.26,"l":17.675,"n":11777,"o":18.12,"t":"2025-05-09T04:00:00Z","v":621237,"vw":17.786707},{"c":17.94,"h":18.39,"l":17.72,"n":12628,"o":18.28,"t":"2025-05-12T04:00:00Z","v":542912,"vw":17.934878},{"c":17.85,"h":18.158,"l":17.765,"n":12345,"o":18.07,"t":"2025-05-13T04:00:00Z","v":671726,"vw":17.903944},{"c":17.9,"h":17.94,"l":17.425,"n":9643,"o":17.75,"t":"2025-05-14T04:00:00Z","v":633150,"vw":17.803229},{"c":18.05,"h":18.18,"l":17.77,"n":10822,"o":17.81,"t":"2025-05-15T04:00:00Z","v":639574,"vw":18.050807},{"c":18.2,"h":18.26,"l":17.98,"n":8066,"o":18.01,"t":"2025-05-16T04:00:00Z","v":435310,"vw":18.16645},{"c":18.15,"h":18.18,"l":17.502,"n":6813,"o":17.99,"t":"2025-05-19T04:00:00Z","v":325453,"vw":18.10981},{"c":18.39,"h":18.4,"l":17.949,"n":9121,"o":18.19,"t":"2025-05-20T04:00:00Z","v":475620,"vw":18.318085},{"c":17.85,"h":18.285,"l":17.77,"n":9742,"o":18.19,"t":"2025-05-21T04:00:00Z","v":493268,"vw":17.900588},{"c":17.65,"h":17.87,"l":17.58,"n":7413,"o":17.78,"t":"2025-05-22T04:00:00Z","v":441194,"vw":17.708863},{"c":17.22,"h":17.47,"l":17.02,"n":9398,"o":17.33,"t":"2025-05-23T04:00:00Z","v":625718,"vw":17.251166},{"c":18.09,"h":18.11,"l":17.26,"n":22017,"o":17.45,"t":"2025-05-27T04:00:00Z","v":1080116,"vw":17.921314},{"c":17.77,"h":18.26,"l":17.665,"n":8248,"o":18.17,"t":"2025-05-28T04:00:00Z","v":483747,"vw":17.790664},{"c":17.43,"h":17.825,"l":17.365,"n":8240,"o":17.81,"t":"2025-05-29T04:00:00Z","v":451101,"vw":17.498176},{"c":17.82,"h":17.89,"l":17.29,"n":9240,"o":17.38,"t":"2025-05-30T04:00:00Z","v":604666,"vw":17.719705},{"c":17.9,"h":17.92,"l":17.59,"n":10813,"o":17.81,"t":"2025-06-02T04:00:00Z","v":594553,"vw":17.844484},{"c":17.65,"h":18.28,"l":17.605,"n":12468,"o":17.91,"t":"2025-06-03T04:00:00Z","v":1259205,"vw":17.977703},{"c":17.53,"h":17.73,"l":16.8101,"n":18837,"o":17.68,"t":"2025-06-04T04:00:00Z","v":1351180,"vw":17.335034},{"c":17.55,"h":17.895,"l":17.33,"n":12118,"o":17.49,"t":"2025-06-05T04:00:00Z","v":1062370,"vw":17.63916},{"c":18.36,"h":18.4099,"l":17.95,"n":14767,"o":18.27,"t":"2025-06-06T04:00:00Z","v":1311634,"vw":18.188733},{"c":18.23,"h":18.4988,"l":17.955,"n":11249,"o":18.38,"t":"2025-06-09T04:00:00Z","v":715408,"vw":18.207943},{"c":17.82,"h":18.3575,"l":17.695,"n":10210,"o":18.26,"t":"2025-06-10T04:00:00Z","v":624225,"vw":17.920989},{"c":17.55,"h":17.83,"l":17.493,"n":8451,"o":17.83,"t":"2025-06-11T04:00:00Z","v":522375,"vw":17.588038},{"c":17.34,"h":17.505,"l":17.16,"n":11716,"o":17.37,"t":"2025-06-12T04:00:00Z","v":621721,"vw":17.338078},{"c":16.88,"h":17.8602,"l":16.81,"n":11033,"o":17.07,"t":"2025-06-13T04:00:00Z","v":770624,"vw":16.942591},{"c":17.05,"h":17.22,"l":16.86,"n":7383,"o":17.1,"t":"2025-06-16T04:00:00Z","v":388890,"vw":17.066373},{"c":17.02,"h":17.15,"l":16.82,"n":10730,"o":16.91,"t":"2025-06-17T04:00:00Z","v":612627,"vw":17.028646},{"c":17.06,"h":17.3,"l":16.875,"n":7856,"o":17.02,"t":"2025-06-18T04:00:00Z","v":420618,"vw":17.073593},{"c":17.01,"h":17.23,"l":16.96,"n":7834,"o":17.18,"t":"2025-06-20T04:00:00Z","v":713723,"vw":17.048372},{"c":17.43,"h":17.44,"l":16.835,"n":8571,"o":16.96,"t":"2025-06-23T04:00:00Z","v":446131,"vw":17.266458},{"c":17.63,"h":17.85,"l":17.07,"n":8834,"o":17.76,"t":"2025-06-24T04:00:00Z","v":508319,"vw":17.620172},{"c":17.21,"h":17.67,"l":17.05,"n":7113,"o":17.67,"t":"2025-06-25T04:00:00Z","v":375747,"vw":17.220059},{"c":17.24,"h":17.32,"l":17,"n":8901,"o":17.24,"t":"2025-06-26T04:00:00Z","v":525434,"vw":17.214541},{"c":17.45,"h":17.745,"l":17.28,"n":7831,"o":17.44,"t":"2025-06-27T04:00:00Z","v":652057,"vw":17.468568},{"c":17.56,"h":17.75,"l":17.23,"n":8493,"o":17.75,"t":"2025-06-30T04:00:00Z","v":565456,"vw":17.493562},{"c":18.06,"h":18.175,"l":17.38,"n":11634,"o":17.48,"t":"2025-07-01T04:00:00Z","v":769852,"vw":17.918228},{"c":17.9,"h":18.145,"l":17.685,"n":9041,"o":18.01,"t":"2025-07-02T04:00:00Z","v":611271,"vw":17.963901},{"c":18.07,"h":18.17,"l":17.92,"n":5251,"o":18,"t":"2025-07-03T04:00:00Z","v":330051,"vw":18.070773},{"c":17.76,"h":17.92,"l":17.61,"n":11032,"o":17.84,"t":"2025-07-07T04:00:00Z","v":978187,"vw":17.72277},{"c":17.61,"h":17.99,"l":17.34,"n":18649,"o":17.75,"t":"2025-07-08T04:00:00Z","v":1244374,"vw":17.538643},{"c":17.32,"h":17.62,"l":17.25,"n":9005,"o":17.61,"t":"2025-07-09T04:00:00Z","v":620295,"vw":17.355698},{"c":18.15,"h":18.225,"l":17.2101,"n":11919,"o":17.25,"t":"2025-07-10T04:00:00Z","v":1100438,"vw":17.863379},{"c":17.63,"h":18.15,"l":17.56,"n":9078,"o":18.1,"t":"2025-07-11T04:00:00Z","v":588628,"vw":17.709277},{"c":17.73,"h":17.755,"l":17.49,"n":9918,"o":17.51,"t":"2025-07-14T04:00:00Z","v":593518,"vw":17.684716},{"c":17.25,"h":17.92,"l":17.23,"n":7888,"o":17.8,"t":"2025-07-15T04:00:00Z","v":439987,"vw":17.383786},{"c":17.35,"h":17.365,"l":16.92,"n":11298,"o":17.25,"t":"2025-07-16T04:00:00Z","v":629984,"vw":17.265775},{"c":17.28,"h":17.44,"l":17.145,"n":9604,"o":17.24,"t":"2025-07-17T04:00:00Z","v":422500,"vw":17.27195},{"c":17.07,"h":17.4,"l":17.01,"n":8794,"o":17.4,"t":"2025-07-18T04:00:00Z","v":447550,"vw":17.11057},{"c":17.03,"h":17.1384,"l":16.91,"n":10142,"o":17.07,"t":"2025-07-21T04:00:00Z","v":477671,"vw":17.020501},{"c":17.26,"h":17.32,"l":16.9552,"n":9178,"o":17.09,"t":"2025-07-22T04:00:00Z","v":444709,"vw":17.227637},{"c":17.49,"h":17.63,"l":17.323,"n":10322,"o":17.4,"t":"2025-07-23T04:00:00Z","v":512583,"vw":17.497919},{"c":17.09,"h":17.47,"l":17.04,"n":9252,"o":17.4,"t":"2025-07-24T04:00:00Z","v":452135,"vw":17.123621},{"c":17.1,"h":17.2025,"l":16.95,"n":7581,"o":17.11,"t":"2025-07-25T04:00:00Z","v":381731,"vw":17.111031},{"c":17.07,"h":17.17,"l":16.96,"n":8549,"o":17.08,"t":"2025-07-28T04:00:00Z","v":568499,"vw":17.059428},{"c":16.88,"h":17.36,"l":16.75,"n":9715,"o":17.23,"t":"2025-07-29T04:00:00Z","v":614582,"vw":16.95634},{"c":16.73,"h":17.025,"l":16.62,"n":8993,"o":16.94,"t":"2025-07-30T04:00:00Z","v":468713,"vw":16.780674},{"c":16.9,"h":16.92,"l":16.42,"n":12001,"o":16.58,"t":"2025-07-31T04:00:00Z","v":1041223,"vw":16.764509},{"c":16.71,"h":16.93,"l":16.47,"n":14914,"o":16.75,"t":"2025-08-01T04:00:00Z","v":976944,"vw":16.717001},{"c":16.99,"h":17,"l":16.45,"n":18476,"o":16.7,"t":"2025-08-04T04:00:00Z","v":1289922,"vw":16.862007},{"c":17.33,"h":17.93,"l":16.81,"n":22438,"o":17.35,"t":"2025-08-05T04:00:00Z","v":2071344,"vw":17.422242},{"c":17.37,"h":17.92,"l":16.705,"n":14927,"o":17.92,"t":"2025-08-06T04:00:00Z","v":1104270,"vw":17.249691},{"c":16.62,"h":17.495,"l":16.3,"n":18085,"o":17.37,"t":"2025-08-07T04:00:00Z","v":1517718,"vw":16.664464},{"c":16.58,"h":16.725,"l":16.29,"n":13033,"o":16.6,"t":"2025-08-08T04:00:00Z","v":864560,"vw":16.481654},{"c":16.55,"h":16.705,"l":16.34,"n":10390,"o":16.57,"t":"2025-08-11T04:00:00Z","v":523619,"vw":16.540299},{"c":16.8,"h":16.89,"l":16.43,"n":12677,"o":16.6,"t":"2025-08-12T04:00:00Z","v":826702,"vw":16.744309},{"c":17.29,"h":17.36,"l":16.85,"n":10481,"o":16.87,"t":"2025-08-13T04:00:00Z","v":559587,"vw":17.232179},{"c":16.91,"h":17.19,"l":16.85,"n":8243,"o":17.1,"t":"2025-08-14T04:00:00Z","v":375195,"vw":16.945873},{"c":16.76,"h":17.145,"l":16.73,"n":10671,"o":16.92,"t":"2025-08-15T04:00:00Z","v":737450,"vw":16.800667},{"c":16.85,"h":17,"l":16.8,"n":7949,"o":16.8,"t":"2025-08-18T04:00:00Z","v":410042,"vw":16.857864},{"c":17.19,"h":17.2,"l":16.84,"n":9340,"o":16.85,"t":"2025-08-19T04:00:00Z","v":823133,"vw":17.131395},{"c":16.98,"h":17.21,"l":16.97,"n":7343,"o":17.21,"t":"2025-08-20T04:00:00Z","v":420609,"vw":17.039178},{"c":17.19,"h":17.22,"l":16.815,"n":9946,"o":16.93,"t":"2025-08-21T04:00:00Z","v":412329,"vw":17.112507},{"c":18.25,"h":18.32,"l":17.1001,"n":18024,"o":17.34,"t":"2025-08-22T04:00:00Z","v":1476889,"vw":18.12966},{"c":18.6,"h":18.73,"l":18.01,"n":23585,"o":18.16,"t":"2025-08-25T04:00:00Z","v":1746680,"vw":18.522545},{"c":18.17,"h":18.765,"l":17.775,"n":21851,"o":18.54,"t":"2025-08-26T04:00:00Z","v":2423607,"vw":18.253467},{"c":18.38,"h":18.44,"l":18.03,"n":12685,"o":18.1,"t":"2025-08-27T04:00:00Z","v":863515,"vw":18.348637},{"c":18.15,"h":18.47,"l":17.985,"n":8335,"o":18.43,"t":"2025-08-28T04:00:00Z","v":548325,"vw":18.129239},{"c":18.42,"h":18.46,"l":18.1345,"n":8369,"o":18.14,"t":"2025-08-29T04:00:00Z","v":540201,"vw":18.388528},{"c":19.11,"h":19.12,"l":18.18,"n":17801,"o":18.3,"t":"2025-09-02T04:00:00Z","v":1254955,"vw":18.938445},{"c":19.08,"h":19.09,"l":18.71,"n":13367,"o":19.05,"t":"2025-09-03T04:00:00Z","v":1121665,"vw":18.960912},{"c":19.21,"h":19.38,"l":18.92,"n":17698,"o":19.09,"t":"2025-09-04T04:00:00Z","v":1131470,"vw":19.217382},{"c":18.91,"h":19.74,"l":18.79,"n":19326,"o":19.27,"t":"2025-09-05T04:00:00Z","v":1300152,"vw":19.184706},{"c":18.92,"h":18.92,"l":18.41,"n":17889,"o":18.82,"t":"2025-09-08T04:00:00Z","v":1150950,"vw":18.687873},{"c":18.5,"h":18.84,"l":18.22,"n":13134,"o":18.84,"t":"2025-09-09T04:00:00Z","v":711908,"vw":18.491678},{"c":18.27,"h":18.495,"l":18.22,"n":11169,"o":18.36,"t":"2025-09-10T04:00:00Z","v":611105,"vw":18.309884},{"c":18.57,"h":18.6,"l":18.27,"n":10172,"o":18.32,"t":"2025-09-11T04:00:00Z","v":641753,"vw":18.489833},{"c":18.28,"h":18.54,"l":18.14,"n":14148,"o":18.54,"t":"2025-09-12T04:00:00Z","v":1008219,"vw":18.273657},{"c":17.85,"h":18.37,"l":17.81,"n":18092,"o":18.32,"t":"2025-09-15T04:00:00Z","v":1337361,"vw":18.024344},{"c":17.29,"h":17.84,"l":17.25,"n":21208,"o":17.83,"t":"2025-09-16T04:00:00Z","v":1441917,"vw":17.448275},{"c":17.07,"h":17.56,"l":17.01,"n":22718,"o":17.28,"t":"2025-09-17T04:00:00Z","v":1893568,"vw":17.275089},{"c":16.89,"h":17.155,"l":16.68,"n":16757,"o":17.11,"t":"2025-09-18T04:00:00Z","v":1483714,"vw":16.846956},{"c":16.62,"h":17.8487,"l":16.58,"n":18631,"o":17.01,"t":"2025-09-19T04:00:00Z","v":1614464,"vw":16.710031},{"c":16.47,"h":16.615,"l":16.34,"n":13619,"o":16.48,"t":"2025-09-22T04:00:00Z","v":1463586,"vw":16.473931},{"c":16.27,"h":16.5565,"l":16.255,"n":12175,"o":16.49,"t":"2025-09-23T04:00:00Z","v":944938,"vw":16.330211},{"c":16.22,"h":16.37,"l":16.0006,"n":14038,"o":16.2,"t":"2025-09-24T04:00:00Z","v":962078,"vw":16.203927},{"c":16.16,"h":16.3633,"l":16.015,"n":12292,"o":16.21,"t":"2025-09-25T04:00:00Z","v":934341,"vw":16.133509},{"c":16.1,"h":16.29,"l":16.05,"n":10893,"o":16.15,"t":"2025-09-26T04:00:00Z","v":640941,"vw":16.115569},{"c":16.03,"h":16.21,"l":15.85,"n":11419,"o":16.21,"t":"2025-09-29T04:00:00Z","v":821703,"vw":16.019827},{"c":16.11,"h":16.13,"l":15.79,"n":13106,"o":16.04,"t":"2025-09-30T04:00:00Z","v":953473,"vw":15.991838},{"c":15.84,"h":16.05,"l":15.66,"n":14058,"o":16.05,"t":"2025-10-01T04:00:00Z","v":953116,"vw":15.828745},{"c":15.75,"h":15.9,"l":15.56,"n":15721,"o":15.7,"t":"2025-10-02T04:00:00Z","v":1079808,"vw":15.720056},{"c":15.65,"h":15.85,"l":15.52,"n":14689,"o":15.8,"t":"2025-10-03T04:00:00Z","v":1072329,"vw":15.64653},{"c":15.32,"h":15.64,"l":15.2208,"n":17137,"o":15.58,"t":"2025-10-06T04:00:00Z","v":1295631,"vw":15.359965},{"c":14.9,"h":15.36,"l":14.86,"n":16217,"o":15.29,"t":"2025-10-07T04:00:00Z","v":1381693,"vw":14.958726},{"c":14.62,"h":14.97,"l":14.44,"n":15032,"o":14.95,"t":"2025-10-08T04:00:00Z","v":1441039,"vw":14.603944},{"c":14.33,"h":14.68,"l":14.295,"n":13652,"o":14.63,"t":"2025-10-09T04:00:00Z","v":1049232,"vw":14.46007},{"c":14.3,"h":14.49,"l":14.21,"n":13987,"o":14.39,"t":"2025-10-10T04:00:00Z","v":1009727,"vw":14.311605},{"c":15.13,"h":15.14,"l":14.32,"n":19022,"o":14.32,"t":"2025-10-13T04:00:00Z","v":1746989,"vw":14.938073},{"c":16.29,"h":16.325,"l":14.93,"n":23784,"o":15.03,"t":"2025-10-14T04:00:00Z","v":1852930,"vw":16.026067},{"c":16.33,"h":16.91,"l":16.23,"n":19347,"o":16.3,"t":"2025-10-15T04:00:00Z","v":1373667,"vw":16.431303},{"c":15.99,"h":16.38,"l":15.985,"n":14210,"o":16.32,"t":"2025-10-16T04:00:00Z","v":925303,"vw":16.110518},{"c":15.87,"h":16.005,"l":15.685,"n":9938,"o":15.94,"t":"2025-10-17T04:00:00Z","v":758654,"vw":15.830457},{"c":16.04,"h":16.21,"l":15.86,"n":10243,"o":15.93,"t":"2025-10-20T04:00:00Z","v":978137,"vw":16.038904},{"c":16.48,"h":16.5,"l":15.86,"n":13428,"o":15.86,"t":"2025-10-21T04:00:00Z","v":1102575,"vw":16.280276},{"c":15.87,"h":16.48,"l":15.76,"n":14829,"o":16.48,"t":"2025-10-22T04:00:00Z","v":999786,"vw":15.951873},{"c":15.5,"h":15.87,"l":15.34,"n":12219,"o":15.87,"t":"2025-10-23T04:00:00Z","v":749405,"vw":15.488121},{"c":15.3,"h":15.605,"l":15.22,"n":11784,"o":15.5,"t":"2025-10-24T04:00:00Z","v":756801,"vw":15.305579},{"c":15.235,"h":15.35,"l":15.05,"n":17949,"o":15.23,"t":"2025-10-27T04:00:00Z","v":981332,"vw":15.178254},{"c":15.29,"h":15.355,"l":15.05,"n":11996,"o":15.15,"t":"2025-10-28T04:00:00Z","v":798169,"vw":15.280282},{"c":14.88,"h":15.2,"l":14.62,"n":11336,"o":15.2,"t":"2025-10-29T04:00:00Z","v":853124,"vw":14.853463},{"c":14.69,"h":15.04,"l":14.525,"n":13933,"o":14.79,"t":"2025-10-30T04:00:00Z","v":930949,"vw":14.676769},{"c":14.35,"h":14.66,"l":14.26,"n":12994,"o":14.6,"t":"2025-10-31T04:00:00Z","v":1128568,"vw":14.419692},{"c":14.25,"h":14.4,"l":13.93,"n":20992,"o":14.28,"t":"2025-11-03T05:00:00Z","v":2265645,"vw":14.208498},{"c":15.01,"h":15.93,"l":14.72,"n":25638,"o":14.72,"t":"2025-11-04T05:00:00Z","v":1786558,"vw":15.265688},{"c":14.485,"h":14.85,"l":13.96,"n":20199,"o":14.75,"t":"2025-11-05T05:00:00Z","v":1645808,"vw":14.300007},{"c":14.11,"h":14.605,"l":14,"n":18365,"o":14.45,"t":"2025-11-06T05:00:00Z","v":1772599,"vw":14.182473},{"c":13.85,"h":14.38,"l":13.645,"n":20055,"o":14.1,"t":"2025-11-07T05:00:00Z","v":1760805,"vw":13.949563},{"c":13.78,"h":13.93,"l":13.615,"n":13764,"o":13.85,"t":"2025-11-10T05:00:00Z","v":1202218,"vw":13.762625},{"c":13.8,"h":13.91,"l":13.74,"n":10676,"o":13.85,"t":"2025-11-11T05:00:00Z","v":782817,"vw":13.801647},{"c":14.04,"h":14.22,"l":13.9,"n":11103,"o":13.9,"t":"2025-11-12T05:00:00Z","v":687471,"vw":14.079748},{"c":14.3,"h":14.635,"l":14.03,"n":22386,"o":14.03,"t":"2025-11-13T05:00:00Z","v":1792028,"vw":14.413609},{"c":13.9,"h":14.3399,"l":13.78,"n":14452,"o":14.27,"t":"2025-11-14T05:00:00Z","v":1282210,"vw":13.964048},{"c":14.08,"h":14.27,"l":13.882,"n":15542,"o":13.95,"t":"2025-11-17T05:00:00Z","v":1102199,"vw":14.076046},{"c":14.03,"h":14.43,"l":13.99,"n":12179,"o":14.01,"t":"2025-11-18T05:00:00Z","v":915039,"vw":14.054864},{"c":13.64,"h":14.155,"l":13.58,"n":15788,"o":14.13,"t":"2025-11-19T05:00:00Z","v":1430852,"vw":13.734139},{"c":13.53,"h":13.913,"l":13.505,"n":14232,"o":13.76,"t":"2025-11-20T05:00:00Z","v":971704,"vw":13.642172},{"c":13.61,"h":13.89,"l":13.4424,"n":14041,"o":13.55,"t":"2025-11-21T05:00:00Z","v":1039806,"vw":13.676682},{"c":14.12,"h":14.23,"l":13.59,"n":19267,"o":13.85,"t":"2025-11-24T05:00:00Z","v":2157721,"vw":14.082135},{"c":14.46,"h":14.63,"l":14.13,"n":12097,"o":14.13,"t":"2025-11-25T05:00:00Z","v":907500,"vw":14.424754},{"c":14.67,"h":14.77,"l":14.43,"n":12354,"o":14.43,"t":"2025-11-26T05:00:00Z","v":1024408,"vw":14.666624},{"c":14.61,"h":14.75,"l":14.56,"n":6826,"o":14.64,"t":"2025-11-28T05:00:00Z","v":446078,"vw":14.644947},{"c":14.13,"h":14.57,"l":14.1,"n":14080,"o":14.52,"t":"2025-12-01T05:00:00Z","v":855907,"vw":14.249443},{"c":14.14,"h":14.18,"l":13.6201,"n":17556,"o":14.14,"t":"2025-12-02T05:00:00Z","v":1388532,"vw":14.041738},{"c":15.095,"h":15.365,"l":14.5,"n":23487,"o":14.6,"t":"2025-12-03T05:00:00Z","v":2043766,"vw":15.086441},{"c":15.34,"h":15.62,"l":15.11,"n":24835,"o":15.11,"t":"2025-12-04T05:00:00Z","v":1851393,"vw":15.414355},{"c":15,"h":15.605,"l":14.975,"n":19653,"o":15.29,"t":"2025-12-05T05:00:00Z","v":1741790,"vw":15.236284},{"c":14.98,"h":15.25,"l":14.73,"n":21416,"o":15.05,"t":"2025-12-08T05:00:00Z","v":1957969,"vw":15.025925},{"c":14.71,"h":15.05,"l":14.65,"n":11896,"o":14.93,"t":"2025-12-09T05:00:00Z","v":787897,"vw":14.749498},{"c":15.215,"h":15.225,"l":14.51,"n":13285,"o":14.69,"t":"2025-12-10T05:00:00Z","v":1066781,"vw":15.059821},{"c":15.51,"h":15.56,"l":15.215,"n":14562,"o":15.24,"t":"2025-12-11T05:00:00Z","v":986809,"vw":15.417078},{"c":15.41,"h":15.76,"l":15.38,"n":12381,"o":15.58,"t":"2025-12-12T05:00:00Z","v":864057,"vw":15.48727},{"c":15.12,"h":15.5,"l":15.03,"n":11989,"o":15.44,"t":"2025-12-15T05:00:00Z","v":826318,"vw":15.169771},{"c":15.22,"h":15.305,"l":14.979,"n":12255,"o":15.24,"t":"2025-12-16T05:00:00Z","v":698213,"vw":15.193452},{"c":15.35,"h":15.52,"l":15.15,"n":11671,"o":15.17,"t":"2025-12-17T05:00:00Z","v":664319,"vw":15.331901},{"c":15.34,"h":15.677,"l":15.33,"n":12704,"o":15.52,"t":"2025-12-18T05:00:00Z","v":811598,"vw":15.399981},{"c":14.9,"h":15.35,"l":14.88,"n":13436,"o":15.3,"t":"2025-12-19T05:00:00Z","v":1172736,"vw":14.986432},{"c":15.13,"h":15.18,"l":14.82,"n":14672,"o":14.83,"t":"2025-12-22T05:00:00Z","v":842462,"vw":15.087173},{"c":14.92,"h":15.18,"l":14.77,"n":11814,"o":15.16,"t":"2025-12-23T05:00:00Z","v":704914,"vw":14.883111},{"c":14.91,"h":15.02,"l":14.845,"n":6210,"o":14.85,"t":"2025-12-24T05:00:00Z","v":341018,"vw":14.910128},{"c":14.82,"h":14.92,"l":14.74,"n":9148,"o":14.92,"t":"2025-12-26T05:00:00Z","v":553049,"vw":14.81502},{"c":14.75,"h":14.89,"l":14.67,"n":10091,"o":14.81,"t":"2025-12-29T05:00:00Z","v":636564,"vw":14.731398},{"c":15,"h":15.02,"l":14.71,"n":11074,"o":14.71,"t":"2025-12-30T05:00:00Z","v":736385,"vw":14.968109},{"c":14.82,"h":15.05,"l":14.745,"n":8584,"o":14.96,"t":"2025-12-31T05:00:00Z","v":672184,"vw":14.83326},{"c":14.5,"h":14.86,"l":14.335,"n":13682,"o":14.86,"t":"2026-01-02T05:00:00Z","v":832774,"vw":14.505956},{"c":14.98,"h":15.02,"l":14.36,"n":15583,"o":14.36,"t":"2026-01-05T05:00:00Z","v":1056571,"vw":14.901226},{"c":14.96,"h":14.97,"l":14.65,"n":12063,"o":14.88,"t":"2026-01-06T05:00:00Z","v":761109,"vw":14.90023},{"c":14.68,"h":15,"l":14.625,"n":9531,"o":14.97,"t":"2026-01-07T05:00:00Z","v":613465,"vw":14.717712},{"c":15.34,"h":15.46,"l":14.535,"n":9770,"o":14.61,"t":"2026-01-08T05:00:00Z","v":669632,"vw":15.270824},{"c":15.88,"h":15.9,"l":15.32,"n":13669,"o":15.32,"t":"2026-01-09T05:00:00Z","v":936595,"vw":15.766759},{"c":15.7,"h":15.925,"l":15.41,"n":13025,"o":15.78,"t":"2026-01-12T05:00:00Z","v":787621,"vw":15.714412},{"c":15.56,"h":15.65,"l":15.205,"n":11520,"o":15.65,"t":"2026-01-13T05:00:00Z","v":818752,"vw":15.478102},{"c":15.65,"h":15.79,"l":15.48,"n":14320,"o":15.48,"t":"2026-01-14T05:00:00Z","v":713200,"vw":15.637729},{"c":15.63,"h":15.79,"l":14.955,"n":11254,"o":15.41,"t":"2026-01-15T05:00:00Z","v":670771,"vw":15.568042},{"c":15.52,"h":15.732,"l":15.145,"n":9522,"o":15.66,"t":"2026-01-16T05:00:00Z","v":657639,"vw":15.555164},{"c":15.32,"h":15.48,"l":15.0201,"n":13523,"o":15.35,"t":"2026-01-20T05:00:00Z","v":653323,"vw":15.278481},{"c":15.92,"h":16.2,"l":15.3701,"n":19037,"o":15.48,"t":"2026-01-21T05:00:00Z","v":1350679,"vw":15.943986},{"c":16.18,"h":16.295,"l":15.94,"n":12358,"o":16.03,"t":"2026-01-22T05:00:00Z","v":685611,"vw":16.164352},{"c":16.19,"h":16.23,"l":15.94,"n":14106,"o":16.13,"t":"2026-01-23T05:00:00Z","v":1559476,"vw":16.160083},{"c":16.08,"h":16.215,"l":15.84,"n":12102,"o":16.12,"t":"2026-01-26T05:00:00Z","v":732607,"vw":16.017729},{"c":15.77,"h":16.07,"l":15.58,"n":12944,"o":16.07,"t":"2026-01-27T05:00:00Z","v":863426,"vw":15.734852},{"c":15.3,"h":15.95,"l":15.1,"n":15786,"o":15.76,"t":"2026-01-28T05:00:00Z","v":890503,"vw":15.324072},{"c":15.22,"h":15.45,"l":15.05,"n":14969,"o":15.17,"t":"2026-01-29T05:00:00Z","v":1057872,"vw":15.206179},{"c":15.55,"h":16.12,"l":15.11,"n":19132,"o":15.37,"t":"2026-01-30T05:00:00Z","v":1513257,"vw":15.501535},{"c":15.73,"h":15.93,"l":15.41,"n":14161,"o":15.6,"t":"2026-02-02T05:00:00Z","v":840576,"vw":15.746746},{"c":16,"h":16.27,"l":15.21,"n":18035,"o":15.64,"t":"2026-02-03T05:00:00Z","v":1147315,"vw":15.963647},{"c":16.89,"h":16.95,"l":16.145,"n":19011,"o":16.2,"t":"2026-02-04T05:00:00Z","v":1534242,"vw":16.756546},{"c":16.66,"h":16.95,"l":16.29,"n":15115,"o":16.86,"t":"2026-02-05T05:00:00Z","v":775182,"vw":16.58614},{"c":17.06,"h":17.105,"l":16.64,"n":16384,"o":16.74,"t":"2026-02-06T05:00:00Z","v":992181,"vw":16.944512},{"c":16.77,"h":17.19,"l":16.61,"n":12813,"o":17.1,"t":"2026-02-09T05:00:00Z","v":1159666,"vw":16.776245},{"c":17.08,"h":17.3,"l":16.76,"n":14195,"o":16.81,"t":"2026-02-10T05:00:00Z","v":985417,"vw":17.113187},{"c":16.91,"h":17.16,"l":16.44,"n":15409,"o":17,"t":"2026-02-11T05:00:00Z","v":1238161,"vw":16.775451},{"c":16.67,"h":17.28,"l":16.48,"n":13179,"o":17.07,"t":"2026-02-12T05:00:00Z","v":723709,"vw":16.700704},{"c":16.84,"h":16.89,"l":16.47,"n":11239,"o":16.77,"t":"2026-02-13T05:00:00Z","v":620316,"vw":16.783815},{"c":16.91,"h":17.1,"l":16.82,"n":12938,"o":16.88,"t":"2026-02-17T05:00:00Z","v":1186293,"vw":16.979258},{"c":17.09,"h":17.295,"l":16.8701,"n":16664,"o":16.93,"t":"2026-02-18T05:00:00Z","v":1574974,"vw":17.088868},{"c":17.03,"h":17.095,"l":16.725,"n":11355,"o":16.87,"t":"2026-02-19T05:00:00Z","v":672759,"vw":16.962425},{"c":17.08,"h":17.15,"l":16.78,"n":12788,"o":17,"t":"2026-02-20T05:00:00Z","v":624280,"vw":17.011699},{"c":16.74,"h":16.96,"l":16.56,"n":12753,"o":16.9,"t":"2026-02-23T05:00:00Z","v":700255,"vw":16.765981},{"c":16.61,"h":16.89,"l":16.47,"n":17764,"o":16.8,"t":"2026-02-24T05:00:00Z","v":1176641,"vw":16.640983},{"c":11.6,"h":11.95,"l":9.8,"n":126487,"o":9.99,"t":"2026-02-25T05:00:00Z","v":14889938,"vw":10.911834},{"c":11.45,"h":11.83,"l":10.96,"n":48510,"o":11.17,"t":"2026-02-26T05:00:00Z","v":4536016,"vw":11.342378},{"c":11,"h":11.4,"l":10.695,"n":31648,"o":11.4,"t":"2026-02-27T05:00:00Z","v":3131714,"vw":10.930285},{"c":11.17,"h":11.35,"l":10.75,"n":30811,"o":10.78,"t":"2026-03-02T05:00:00Z","v":2989588,"vw":11.150503},{"c":10.95,"h":11.12,"l":10.6701,"n":33280,"o":10.93,"t":"2026-03-03T05:00:00Z","v":3436970,"vw":10.952312},{"c":11.01,"h":11.24,"l":10.795,"n":19951,"o":11.03,"t":"2026-03-04T05:00:00Z","v":1600471,"vw":11.076716},{"c":10.94,"h":11.06,"l":10.77,"n":21955,"o":10.85,"t":"2026-03-05T05:00:00Z","v":2051565,"vw":10.901998},{"c":10.48,"h":10.755,"l":10.3,"n":27212,"o":10.73,"t":"2026-03-06T05:00:00Z","v":2385477,"vw":10.501579},{"c":10.36,"h":10.45,"l":10.06,"n":26528,"o":10.29,"t":"2026-03-09T04:00:00Z","v":2552721,"vw":10.272236},{"c":10.3,"h":10.37,"l":10.12,"n":20736,"o":10.27,"t":"2026-03-10T04:00:00Z","v":1986544,"vw":10.271599},{"c":10.54,"h":10.59,"l":10.03,"n":24589,"o":10.18,"t":"2026-03-11T04:00:00Z","v":2125758,"vw":10.329718},{"c":10.48,"h":10.76,"l":10.335,"n":23346,"o":10.43,"t":"2026-03-12T04:00:00Z","v":1748809,"vw":10.518052},{"c":10.34,"h":10.7,"l":10.25,"n":17369,"o":10.67,"t":"2026-03-13T04:00:00Z","v":1180813,"vw":10.354691},{"c":10.43,"h":10.94,"l":10.27,"n":28859,"o":10.35,"t":"2026-03-16T04:00:00Z","v":2298576,"vw":10.553293},{"c":10.68,"h":10.81,"l":10.46,"n":20567,"o":10.46,"t":"2026-03-17T04:00:00Z","v":1700784,"vw":10.68839},{"c":10.61,"h":10.77,"l":10.33,"n":24486,"o":10.45,"t":"2026-03-18T04:00:00Z","v":2207833,"vw":10.586557},{"c":10.47,"h":10.96,"l":10.275,"n":32853,"o":10.59,"t":"2026-03-19T04:00:00Z","v":2900744,"vw":10.640527},{"c":10.75,"h":10.85,"l":10.27,"n":30955,"o":10.53,"t":"2026-03-20T04:00:00Z","v":2795431,"vw":10.688546},{"c":11.65,"h":11.85,"l":10.9775,"n":42548,"o":11.01,"t":"2026-03-23T04:00:00Z","v":4401989,"vw":11.642951},{"c":12.38,"h":12.5163,"l":11.665,"n":49736,"o":11.765,"t":"2026-03-24T04:00:00Z","v":4535069,"vw":12.210444},{"c":12.76,"h":13.54,"l":12.1,"n":35962,"o":12.6,"t":"2026-03-25T04:00:00Z","v":4029484,"vw":12.723202},{"c":13,"h":13.045,"l":12.45,"n":34694,"o":12.69,"t":"2026-03-26T04:00:00Z","v":2621058,"vw":12.857321},{"c":12.6,"h":12.89,"l":12.54,"n":20166,"o":12.805,"t":"2026-03-27T04:00:00Z","v":1453288,"vw":12.633015},{"c":12.17,"h":12.725,"l":12.17,"n":22295,"o":12.65,"t":"2026-03-30T04:00:00Z","v":1411115,"vw":12.338765},{"c":12.61,"h":12.755,"l":12.1901,"n":21134,"o":12.42,"t":"2026-03-31T04:00:00Z","v":1513845,"vw":12.566933},{"c":12.33,"h":12.68,"l":12.26,"n":17288,"o":12.67,"t":"2026-04-01T04:00:00Z","v":1211934,"vw":12.388191},{"c":12.34,"h":12.45,"l":11.91,"n":17690,"o":12.18,"t":"2026-04-02T04:00:00Z","v":1080473,"vw":12.320032},{"c":12.27,"h":12.42,"l":12.055,"n":18685,"o":12.19,"t":"2026-04-06T04:00:00Z","v":1150474,"vw":12.250957},{"c":12.21,"h":12.255,"l":11.8253,"n":16191,"o":12.22,"t":"2026-04-07T04:00:00Z","v":1019020,"vw":12.074982},{"c":12.53,"h":12.78,"l":12.34,"n":18212,"o":12.34,"t":"2026-04-08T04:00:00Z","v":1341669,"vw":12.524774},{"c":12.66,"h":12.79,"l":12.47,"n":17891,"o":12.47,"t":"2026-04-09T04:00:00Z","v":1013290,"vw":12.673936},{"c":12.36,"h":12.685,"l":12.34,"n":14709,"o":12.58,"t":"2026-04-10T04:00:00Z","v":826852,"vw":12.403435},{"c":12.81,"h":12.845,"l":12.18,"n":13436,"o":12.32,"t":"2026-04-13T04:00:00Z","v":836367,"vw":12.664153},{"c":13.33,"h":13.39,"l":12.355,"n":24950,"o":12.77,"t":"2026-04-14T04:00:00Z","v":1747769,"vw":13.223834},{"c":12.78,"h":13.31,"l":12.77,"n":20751,"o":13.26,"t":"2026-04-15T04:00:00Z","v":1293687,"vw":12.996985},{"c":12.7,"h":12.96,"l":12.645,"n":14110,"o":12.81,"t":"2026-04-16T04:00:00Z","v":781142,"vw":12.745623},{"c":13.21,"h":13.35,"l":12.73,"n":15362,"o":12.87,"t":"2026-04-17T04:00:00Z","v":1084038,"vw":13.173708},{"c":13.35,"h":13.537,"l":13.18,"n":16792,"o":13.19,"t":"2026-04-20T04:00:00Z","v":1106880,"vw":13.388919},{"c":13.04,"h":13.46,"l":13.01,"n":20115,"o":13.3,"t":"2026-04-21T04:00:00Z","v":1204056,"vw":13.094901},{"c":12.64,"h":12.985,"l":11.66,"n":40747,"o":11.82,"t":"2026-04-22T04:00:00Z","v":3479983,"vw":12.658468},{"c":12.39,"h":12.715,"l":12.2,"n":16237,"o":12.54,"t":"2026-04-23T04:00:00Z","v":1499152,"vw":12.451706},{"c":12.66,"h":12.73,"l":12.195,"n":17126,"o":12.34,"t":"2026-04-24T04:00:00Z","v":1130071,"vw":12.617606},{"c":12.72,"h":13.03,"l":12.64,"n":28131,"o":12.66,"t":"2026-04-27T04:00:00Z","v":2889435,"vw":12.796786},{"c":12.57,"h":12.93,"l":12.405,"n":17591,"o":12.73,"t":"2026-04-28T04:00:00Z","v":1102913,"vw":12.588059},{"c":12.74,"h":12.93,"l":12.21,"n":20835,"o":12.21,"t":"2026-04-29T04:00:00Z","v":1832330,"vw":12.724305},{"c":13.57,"h":14.21,"l":13.075,"n":48769,"o":14.16,"t":"2026-04-30T04:00:00Z","v":6497459,"vw":13.525274},{"c":14.03,"h":14.25,"l":13.465,"n":33877,"o":13.53,"t":"2026-05-01T04:00:00Z","v":3358221,"vw":13.959443},{"c":13.65,"h":14.06,"l":13.515,"n":18759,"o":13.91,"t":"2026-05-04T04:00:00Z","v":1193312,"vw":13.677107},{"c":13.9,"h":13.96,"l":13.51,"n":17355,"o":13.71,"t":"2026-05-05T04:00:00Z","v":1241072,"vw":13.825308},{"c":13.33,"h":14.07,"l":13.24,"n":17268,"o":14.06,"t":"2026-05-06T04:00:00Z","v":1393560,"vw":13.449734},{"c":13.75,"h":13.845,"l":13.42,"n":18743,"o":13.47,"t":"2026-05-07T04:00:00Z","v":1103040,"vw":13.726913},{"c":13.41,"h":13.76,"l":13.07,"n":20261,"o":13.75,"t":"2026-05-08T04:00:00Z","v":1423749,"vw":13.305488},{"c":13.25,"h":13.45,"l":13.14,"n":18454,"o":13.25,"t":"2026-05-11T04:00:00Z","v":1270917,"vw":13.26107},{"c":12.84,"h":13.275,"l":12.59,"n":25386,"o":13.25,"t":"2026-05-12T04:00:00Z","v":1707832,"vw":12.834425},{"c":12.68,"h":13.05,"l":12.62,"n":19896,"o":12.73,"t":"2026-05-13T04:00:00Z","v":1373452,"vw":12.790729},{"c":12.54,"h":12.96,"l":12.5,"n":19859,"o":12.86,"t":"2026-05-14T04:00:00Z","v":1308090,"vw":12.648136},{"c":13,"h":13.13,"l":12.66,"n":16990,"o":12.78,"t":"2026-05-15T04:00:00Z","v":1226534,"vw":12.978841},{"c":14.24,"h":14.325,"l":12.945,"n":33297,"o":13,"t":"2026-05-18T04:00:00Z","v":3144844,"vw":14.019365},{"c":13.23,"h":14.38,"l":13.215,"n":28134,"o":14.225,"t":"2026-05-19T04:00:00Z","v":1976434,"vw":13.515177},{"c":12.99,"h":13.17,"l":12.7,"n":34887,"o":13.08,"t":"2026-05-20T04:00:00Z","v":4446888,"vw":12.875851},{"c":13.48,"h":13.53,"l":12.49,"n":26956,"o":12.65,"t":"2026-05-21T04:00:00Z","v":4774441,"vw":13.252011},{"c":13.77,"h":13.82,"l":13.45,"n":16977,"o":13.55,"t":"2026-05-22T04:00:00Z","v":1231696,"vw":13.702284},{"c":13.7,"h":13.925,"l":13.495,"n":15182,"o":13.62,"t":"2026-05-26T04:00:00Z","v":1051286,"vw":13.716777},{"c":14.22,"h":14.265,"l":13.72,"n":16261,"o":13.72,"t":"2026-05-27T04:00:00Z","v":1237525,"vw":14.102288},{"c":14.19,"h":14.44,"l":14.155,"n":13539,"o":14.2,"t":"2026-05-28T04:00:00Z","v":881555,"vw":14.223455},{"c":13.84,"h":14.21,"l":13.81,"n":12774,"o":14.21,"t":"2026-05-29T04:00:00Z","v":813301,"vw":13.892588},{"c":13.58,"h":13.85,"l":13.53,"n":15673,"o":13.74,"t":"2026-06-01T04:00:00Z","v":992475,"vw":13.646096},{"c":13.29,"h":13.55,"l":13.21,"n":16314,"o":13.55,"t":"2026-06-02T04:00:00Z","v":1038443,"vw":13.325819},{"c":12.78,"h":13.311,"l":12.76,"n":13248,"o":13.29,"t":"2026-06-03T04:00:00Z","v":951391,"vw":12.836155},{"c":12.89,"h":13.16,"l":12.64,"n":14764,"o":13.16,"t":"2026-06-04T04:00:00Z","v":1191148,"vw":12.905774},{"c":13,"h":13.28,"l":12.86,"n":13258,"o":13.07,"t":"2026-06-05T04:00:00Z","v":778416,"vw":13.019468},{"c":13.47,"h":13.69,"l":12.9,"n":12304,"o":13.08,"t":"2026-06-08T04:00:00Z","v":706409,"vw":13.472377},{"c":13.21,"h":13.63,"l":13.095,"n":20880,"o":13.52,"t":"2026-06-09T04:00:00Z","v":943146,"vw":13.264712},{"c":13.54,"h":14.28,"l":13.155,"n":23093,"o":13.29,"t":"2026-06-10T04:00:00Z","v":1623279,"vw":13.729988},{"c":13.83,"h":14.63,"l":13.18,"n":25392,"o":14.25,"t":"2026-06-11T04:00:00Z","v":1945697,"vw":13.851709},{"c":13.43,"h":13.891,"l":13.03,"n":19728,"o":13.55,"t":"2026-06-12T04:00:00Z","v":1296538,"vw":13.321922},{"c":13.46,"h":13.82,"l":13.385,"n":15323,"o":13.56,"t":"2026-06-15T04:00:00Z","v":1005342,"vw":13.542428},{"c":13.36,"h":13.64,"l":13.09,"n":14809,"o":13.44,"t":"2026-06-16T04:00:00Z","v":846054,"vw":13.3161},{"c":12.55,"h":13.3,"l":12.515,"n":15821,"o":13.13,"t":"2026-06-17T04:00:00Z","v":1065248,"vw":12.71756},{"c":12.68,"h":12.821,"l":12.61,"n":12890,"o":12.76,"t":"2026-06-18T04:00:00Z","v":1024632,"vw":12.69331},{"c":12.27,"h":12.645,"l":12.24,"n":12140,"o":12.55,"t":"2026-06-22T04:00:00Z","v":738538,"vw":12.357134},{"c":12.45,"h":12.52,"l":12.125,"n":11464,"o":12.23,"t":"2026-06-23T04:00:00Z","v":811341,"vw":12.396819},{"c":13.19,"h":13.2,"l":12.48,"n":14254,"o":12.48,"t":"2026-06-24T04:00:00Z","v":793304,"vw":13.00582},{"c":13.54,"h":13.575,"l":12.9,"n":12574,"o":13.05,"t":"2026-06-25T04:00:00Z","v":620557,"vw":13.42366},{"c":14.07,"h":14.09,"l":13.45,"n":13761,"o":13.45,"t":"2026-06-26T04:00:00Z","v":2323314,"vw":14.01154},{"c":13.97,"h":14.025,"l":13.75,"n":14137,"o":13.92,"t":"2026-06-29T04:00:00Z","v":738450,"vw":13.932295},{"c":13.94,"h":14.02,"l":13.53,"n":12316,"o":13.89,"t":"2026-06-30T04:00:00Z","v":854015,"vw":13.877017},{"c":14.11,"h":14.5,"l":13.98,"n":15248,"o":13.98,"t":"2026-07-01T04:00:00Z","v":1259755,"vw":14.177148},{"c":14.47,"h":14.71,"l":14.14,"n":25337,"o":14.24,"t":"2026-07-02T04:00:00Z","v":2173714,"vw":14.520324},{"c":15.08,"h":15.615,"l":14.52,"n":21009,"o":14.52,"t":"2026-07-06T04:00:00Z","v":1393437,"vw":15.193953},{"c":15.13,"h":15.38,"l":14.91,"n":15398,"o":15.14,"t":"2026-07-07T04:00:00Z","v":695902,"vw":15.094667},{"c":14.82,"h":15.05,"l":14.67,"n":12819,"o":15.05,"t":"2026-07-08T04:00:00Z","v":935854,"vw":14.835294},{"c":15.29,"h":15.37,"l":14.721,"n":13278,"o":14.73,"t":"2026-07-09T04:00:00Z","v":748581,"vw":15.187458},{"c":15.5,"h":15.795,"l":15.26,"n":14212,"o":15.26,"t":"2026-07-10T04:00:00Z","v":817269,"vw":15.518997},{"c":15.31,"h":15.89,"l":15.255,"n":12356,"o":15.66,"t":"2026-07-13T04:00:00Z","v":574115,"vw":15.405326},{"c":15.48,"h":15.49,"l":14.955,"n":9285,"o":15.19,"t":"2026-07-14T04:00:00Z","v":476291,"vw":15.342219},{"c":14.96,"h":15.79,"l":14.89,"n":14133,"o":15.62,"t":"2026-07-15T04:00:00Z","v":926312,"vw":15.161509},{"c":15.48,"h":15.498,"l":14.945,"n":10766,"o":14.99,"t":"2026-07-16T04:00:00Z","v":653063,"vw":15.418197},{"c":15.22,"h":15.76,"l":15.185,"n":10293,"o":15.33,"t":"2026-07-17T04:00:00Z","v":607826,"vw":15.265567},{"c":14.75,"h":15.57,"l":14.72,"n":13797,"o":15.26,"t":"2026-07-20T04:00:00Z","v":975256,"vw":14.905246},{"c":14.56,"h":14.885,"l":14.33,"n":11379,"o":14.76,"t":"2026-07-21T04:00:00Z","v":571867,"vw":14.583362},{"c":14.13,"h":14.57,"l":14.09,"n":12387,"o":14.56,"t":"2026-07-22T04:00:00Z","v":621189,"vw":14.190737},{"c":13.68,"h":14.04,"l":13.57,"n":10504,"o":14.04,"t":"2026-07-23T04:00:00Z","v":500956,"vw":13.719863},{"c":13.61,"h":13.935,"l":13.555,"n":11532,"o":13.77,"t":"2026-07-24T04:00:00Z","v":744683,"vw":13.64535},{"c":14.37,"h":14.47,"l":13.65,"n":12884,"o":13.81,"t":"2026-07-27T04:00:00Z","v":620445,"vw":14.302755},{"c":14.97,"h":15.065,"l":14.445,"n":10856,"o":14.48,"t":"2026-07-28T04:00:00Z","v":592854,"vw":14.940697},{"c":14.97,"h":15.24,"l":14.82,"n":10573,"o":14.85,"t":"2026-07-29T04:00:00Z","v":506558,"vw":14.986334},{"c":14.35,"h":15.04,"l":14.335,"n":9849,"o":14.94,"t":"2026-07-30T04:00:00Z","v":402577,"vw":14.420831},{"c":14.27,"h":14.52,"l":13.99,"n":10506,"o":14.48,"t":"2026-07-31T04:00:00Z","v":535838,"vw":14.192502},{"c":14.575,"h":15,"l":14.42,"n":15701,"o":14.42,"t":"2026-08-03T04:00:00Z","v":797080,"vw":14.673001},{"c":14.85,"h":14.98,"l":14.3,"n":13819,"o":14.39,"t":"2026-08-04T04:00:00Z","v":732509,"vw":14.819809},{"c":14.61,"h":14.825,"l":14.51,"n":12520,"o":14.81,"t":"2026-08-05T04:00:00Z","v":766982,"vw":14.626753},{"c":12.96,"h":14.3,"l":12.9,"n":16323,"o":14.3,"t":"2026-08-06T04:00:00Z","v":1174496,"vw":13.184738},{"c":13.33,"h":13.4,"l":12.87,"n":19868,"o":12.98,"t":"2026-08-07T04:00:00Z","v":1007885,"vw":13.208077},{"c":12.53,"h":13.22,"l":12.47,"n":10903,"o":13.14,"t":"2026-08-10T04:00:00Z","v":769822,"vw":12.605338},{"c":12.34,"h":12.647,"l":12.31,"n":12834,"o":12.55,"t":"2026-08-11T04:00:00Z","v":652631,"vw":12.390075},{"c":12.45,"h":12.5,"l":12.175,"n":11942,"o":12.34,"t":"2026-08-12T04:00:00Z","v":723094,"vw":12.381432},{"c":12.86,"h":13,"l":12.5,"n":11629,"o":12.64,"t":"2026-08-13T04:00:00Z","v":902720,"vw":12.825348},{"c":12.94,"h":12.96,"l":12.74,"n":7856,"o":12.83,"t":"2026-08-14T04:00:00Z","v":485219,"vw":12.866356},{"c":12.755,"h":12.77,"l":12.375,"n":12403,"o":12.75,"t":"2026-08-17T04:00:00Z","v":760667,"vw":12.635653},{"c":12.89,"h":13.255,"l":12.6,"n":18987,"o":12.9,"t":"2026-08-18T04:00:00Z","v":1657730,"vw":13.017975},{"c":13.23,"h":13.36,"l":12.96,"n":16356,"o":12.96,"t":"2026-08-19T04:00:00Z","v":1270056,"vw":13.196098},{"c":13.04,"h":13.38,"l":12.85,"n":14874,"o":13.35,"t":"2026-08-20T04:00:00Z","v":1083327,"vw":13.113218},{"c":13.17,"h":13.23,"l":12.84,"n":10554,"o":13.08,"t":"2026-08-21T04:00:00Z","v":649043,"vw":13.109328},{"c":13.03,"h":13.315,"l":12.91,"n":9354,"o":13.16,"t":"2026-08-24T04:00:00Z","v":568840,"vw":13.04075},{"c":13.16,"h":13.205,"l":12.92,"n":13148,"o":13.1,"t":"2026-08-25T04:00:00Z","v":1149386,"vw":13.120279},{"c":13,"h":13.34,"l":12.84,"n":13017,"o":13.18,"t":"2026-08-26T04:00:00Z","v":748689,"vw":13.030085},{"c":12.65,"h":13.064,"l":12.64,"n":11615,"o":12.96,"t":"2026-08-27T04:00:00Z","v":721325,"vw":12.763774},{"c":12.47,"h":12.85,"l":12.435,"n":12388,"o":12.755,"t":"2026-08-28T04:00:00Z","v":808985,"vw":12.52885},{"c":12.42,"h":12.485,"l":12.135,"n":10135,"o":12.42,"t":"2026-08-31T04:00:00Z","v":637754,"vw":12.390495},{"c":12.8,"h":12.915,"l":12.195,"n":16690,"o":12.35,"t":"2026-09-01T04:00:00Z","v":1351378,"vw":12.719672},{"c":12.88,"h":13.085,"l":12.76,"n":15047,"o":12.88,"t":"2026-09-02T04:00:00Z","v":1484602,"vw":12.914672},{"c":13.58,"h":13.6,"l":12.99,"n":13752,"o":13.1,"t":"2026-09-03T04:00:00Z","v":1140811,"vw":13.4008},{"c":13.56,"h":13.84,"l":13.34,"n":15073,"o":13.4,"t":"2026-09-04T04:00:00Z","v":893204,"vw":13.552469},{"c":13.22,"h":13.515,"l":13.21,"n":13462,"o":13.47,"t":"2026-09-08T04:00:00Z","v":1057790,"vw":13.290508},{"c":12.53,"h":13.205,"l":12.46,"n":15998,"o":13.16,"t":"2026-09-09T04:00:00Z","v":1165612,"vw":12.604735},{"c":12.3,"h":12.41,"l":11.96,"n":25335,"o":12.25,"t":"2026-09-10T04:00:00Z","v":2733692,"vw":12.173814},{"c":12.15,"h":12.55,"l":12.06,"n":11193,"o":12.55,"t":"2026-09-11T04:00:00Z","v":857422,"vw":12.152353},{"c":12.47,"h":12.66,"l":12.18,"n":10937,"o":12.33,"t":"2026-09-14T04:00:00Z","v":1013544,"vw":12.48994},{"c":12.52,"h":13.29,"l":12.46,"n":15571,"o":12.98,"t":"2026-09-15T04:00:00Z","v":1110845,"vw":12.653917},{"c":12.07,"h":12.75,"l":12,"n":17210,"o":12.52,"t":"2026-09-16T04:00:00Z","v":1416989,"vw":12.254645},{"c":12.26,"h":12.355,"l":11.965,"n":15533,"o":12.25,"t":"2026-09-17T04:00:00Z","v":2856579,"vw":12.080111},{"c":12.28,"h":12.31,"l":12.1,"n":13020,"o":12.26,"t":"2026-09-18T04:00:00Z","v":1732720,"vw":12.257375},{"c":12.11,"h":12.32,"l":12.01,"n":10874,"o":12.31,"t":"2026-09-21T04:00:00Z","v":708605,"vw":12.123905},{"c":12.27,"h":12.42,"l":12.12,"n":9920,"o":12.12,"t":"2026-09-22T04:00:00Z","v":794882,"vw":12.298494},{"c":12.335,"h":12.415,"l":12.045,"n":9601,"o":12.415,"t":"2026-09-23T04:00:00Z","v":737615,"vw":12.266488},{"c":12.04,"h":12.42,"l":11.97,"n":11080,"o":12.3,"t":"2026-09-24T04:00:00Z","v":962225,"vw":12.053153},{"c":12.31,"h":12.445,"l":11.94,"n":13415,"o":12.14,"t":"2026-09-25T04:00:00Z","v":1111497,"vw":12.197628},{"c":11.76,"h":12.29,"l":11.71,"n":13455,"o":12.26,"t":"2026-09-28T04:00:00Z","v":947143,"vw":11.865887},{"c":11.8,"h":12.06,"l":11.75,"n":12708,"o":11.8,"t":"2026-09-29T04:00:00Z","v":1113732,"vw":11.85854},{"c":11.81,"h":11.955,"l":11.765,"n":12353,"o":11.9,"t":"2026-09-30T04:00:00Z","v":929599,"vw":11.847079},{"c":11.61,"h":12.14,"l":11.55,"n":12685,"o":11.86,"t":"2026-10-01T04:00:00Z","v":1155329,"vw":11.65831},{"c":11.68,"h":11.875,"l":11.625,"n":11117,"o":11.77,"t":"2026-10-02T04:00:00Z","v":914765,"vw":11.704248},{"c":11.65,"h":11.745,"l":11.4155,"n":13396,"o":11.65,"t":"2026-10-05T04:00:00Z","v":843415,"vw":11.623397},{"c":11.76,"h":11.905,"l":11.66,"n":11469,"o":11.78,"t":"2026-10-06T04:00:00Z","v":806449,"vw":11.76565},{"c":11.69,"h":11.855,"l":11.65,"n":10998,"o":11.69,"t":"2026-10-07T04:00:00Z","v":715956,"vw":11.738236},{"c":11.77,"h":11.905,"l":11.6,"n":10773,"o":11.61,"t":"2026-10-08T04:00:00Z","v":1032072,"vw":11.766767},{"c":11.72,"h":11.85,"l":11.64,"n":9831,"o":11.79,"t":"2026-10-09T04:00:00Z","v":825038,"vw":11.743125},{"c":11.78,"h":11.89,"l":11.69,"n":8773,"o":11.7,"t":"2026-10-12T04:00:00Z","v":617864,"vw":11.805481},{"c":11.64,"h":12,"l":11.61,"n":15333,"o":11.83,"t":"2026-10-13T04:00:00Z","v":1269914,"vw":11.695053},{"c":11.54,"h":11.62,"l":11.42,"n":10745,"o":11.5,"t":"2026-10-14T04:00:00Z","v":1016539,"vw":11.512241},{"c":11.96,"h":12.245,"l":11.66,"n":12481,"o":11.73,"t":"2026-10-15T04:00:00Z","v":805806,"vw":12.010382},{"c":11.92,"h":12.151,"l":11.865,"n":11497,"o":11.98,"t":"2026-10-16T04:00:00Z","v":1221947,"vw":11.961452},{"c":11.77,"h":11.99,"l":11.695,"n":12231,"o":11.79,"t":"2026-10-19T04:00:00Z","v":833170,"vw":11.790139},{"c":12.14,"h":12.33,"l":11.815,"n":12378,"o":11.82,"t":"2026-10-20T04:00:00Z","v":796283,"vw":12.171903},{"c":11.42,"h":12.17,"l":11.165,"n":20061,"o":12.17,"t":"2026-10-21T04:00:00Z","v":1700624,"vw":11.491358}],"volatilityBars":[{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-09-21T08:00:00Z","v":201,"vw":12.3},{"c":12.045,"h":12.32,"l":12.045,"n":264,"o":12.31,"t":"2026-09-21T13:30:00Z","v":19047,"vw":12.207714},{"c":12.125,"h":12.125,"l":12.01,"n":239,"o":12.04,"t":"2026-09-21T13:45:00Z","v":12225,"vw":12.048777},{"c":12.125,"h":12.15,"l":12.09,"n":301,"o":12.12,"t":"2026-09-21T14:00:00Z","v":13314,"vw":12.126614},{"c":12.15,"h":12.155,"l":12.0901,"n":322,"o":12.14,"t":"2026-09-21T14:15:00Z","v":13648,"vw":12.138087},{"c":12.14,"h":12.165,"l":12.12,"n":327,"o":12.16,"t":"2026-09-21T14:30:00Z","v":16133,"vw":12.140017},{"c":12.065,"h":12.14,"l":12.055,"n":313,"o":12.13,"t":"2026-09-21T14:45:00Z","v":15519,"vw":12.09608},{"c":12.085,"h":12.09,"l":12.055,"n":476,"o":12.065,"t":"2026-09-21T15:00:00Z","v":29418,"vw":12.073494},{"c":12.115,"h":12.115,"l":12.09,"n":197,"o":12.09,"t":"2026-09-21T15:15:00Z","v":8015,"vw":12.099491},{"c":12.095,"h":12.135,"l":12.095,"n":296,"o":12.11,"t":"2026-09-21T15:30:00Z","v":12185,"vw":12.11601},{"c":12.11,"h":12.13,"l":12.095,"n":329,"o":12.095,"t":"2026-09-21T15:45:00Z","v":15201,"vw":12.111705},{"c":12.17,"h":12.175,"l":12.11,"n":336,"o":12.11,"t":"2026-09-21T16:00:00Z","v":15652,"vw":12.145232},{"c":12.14,"h":12.18,"l":12.14,"n":229,"o":12.17,"t":"2026-09-21T16:15:00Z","v":7336,"vw":12.161855},{"c":12.135,"h":12.165,"l":12.135,"n":234,"o":12.14,"t":"2026-09-21T16:30:00Z","v":8511,"vw":12.148742},{"c":12.15,"h":12.1592,"l":12.135,"n":206,"o":12.14,"t":"2026-09-21T16:45:00Z","v":8765,"vw":12.148824},{"c":12.16,"h":12.165,"l":12.15,"n":256,"o":12.15,"t":"2026-09-21T17:00:00Z","v":9546,"vw":12.155942},{"c":12.12,"h":12.16,"l":12.12,"n":233,"o":12.16,"t":"2026-09-21T17:15:00Z","v":11266,"vw":12.146973},{"c":12.085,"h":12.12,"l":12.08,"n":229,"o":12.12,"t":"2026-09-21T17:30:00Z","v":10664,"vw":12.092898},{"c":12.07,"h":12.085,"l":12.05,"n":301,"o":12.085,"t":"2026-09-21T17:45:00Z","v":13563,"vw":12.069214},{"c":12.105,"h":12.11,"l":12.08,"n":271,"o":12.08,"t":"2026-09-21T18:00:00Z","v":11918,"vw":12.098918},{"c":12.095,"h":12.115,"l":12.095,"n":279,"o":12.105,"t":"2026-09-21T18:15:00Z","v":12424,"vw":12.106059},{"c":12.105,"h":12.11,"l":12.09,"n":368,"o":12.1,"t":"2026-09-21T18:30:00Z","v":15549,"vw":12.098094},{"c":12.175,"h":12.18,"l":12.105,"n":432,"o":12.105,"t":"2026-09-21T18:45:00Z","v":18651,"vw":12.136849},{"c":12.19,"h":12.21,"l":12.17,"n":444,"o":12.17,"t":"2026-09-21T19:00:00Z","v":24532,"vw":12.195598},{"c":12.185,"h":12.215,"l":12.185,"n":521,"o":12.195,"t":"2026-09-21T19:15:00Z","v":28105,"vw":12.199715},{"c":12.145,"h":12.19,"l":12.13,"n":620,"o":12.185,"t":"2026-09-21T19:30:00Z","v":34015,"vw":12.155796},{"c":12.09,"h":12.15,"l":12.08,"n":1538,"o":12.145,"t":"2026-09-21T19:45:00Z","v":116821,"vw":12.123239},{"c":12.11,"h":12.11,"l":12.11,"n":27,"o":12.11,"t":"2026-09-21T20:00:00Z","v":185273,"vw":12.11},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-09-22T11:30:00Z","v":101,"vw":12.1},{"c":12.12,"h":12.25,"l":12.12,"n":33,"o":12.25,"t":"2026-09-22T13:15:00Z","v":1944,"vw":12.140701},{"c":12.32,"h":12.33,"l":12.12,"n":163,"o":12.12,"t":"2026-09-22T13:30:00Z","v":18608,"vw":12.199737},{"c":12.33,"h":12.35,"l":12.28,"n":78,"o":12.28,"t":"2026-09-22T13:45:00Z","v":5388,"vw":12.333693},{"c":12.355,"h":12.38,"l":12.32,"n":138,"o":12.32,"t":"2026-09-22T14:00:00Z","v":9713,"vw":12.353238},{"c":12.35,"h":12.395,"l":12.345,"n":250,"o":12.3632,"t":"2026-09-22T14:15:00Z","v":15850,"vw":12.366081},{"c":12.34,"h":12.42,"l":12.3,"n":172,"o":12.335,"t":"2026-09-22T14:30:00Z","v":9851,"vw":12.353728},{"c":12.37,"h":12.38,"l":12.31,"n":175,"o":12.34,"t":"2026-09-22T14:45:00Z","v":10125,"vw":12.357043},{"c":12.31,"h":12.37,"l":12.31,"n":149,"o":12.365,"t":"2026-09-22T15:00:00Z","v":7129,"vw":12.351749},{"c":12.33,"h":12.335,"l":12.32,"n":156,"o":12.33,"t":"2026-09-22T15:15:00Z","v":7008,"vw":12.327176},{"c":12.17,"h":12.31,"l":12.16,"n":199,"o":12.31,"t":"2026-09-22T15:30:00Z","v":9010,"vw":12.220195},{"c":12.27,"h":12.28,"l":12.18,"n":269,"o":12.18,"t":"2026-09-22T15:45:00Z","v":16473,"vw":12.219753},{"c":12.31,"h":12.345,"l":12.275,"n":188,"o":12.275,"t":"2026-09-22T16:00:00Z","v":9434,"vw":12.322817},{"c":12.37,"h":12.37,"l":12.32,"n":228,"o":12.32,"t":"2026-09-22T16:15:00Z","v":9774,"vw":12.339724},{"c":12.325,"h":12.38,"l":12.31,"n":296,"o":12.37,"t":"2026-09-22T16:30:00Z","v":11934,"vw":12.353694},{"c":12.36,"h":12.365,"l":12.33,"n":333,"o":12.33,"t":"2026-09-22T16:45:00Z","v":17516,"vw":12.356285},{"c":12.32,"h":12.35,"l":12.315,"n":274,"o":12.35,"t":"2026-09-22T17:00:00Z","v":12541,"vw":12.331251},{"c":12.36,"h":12.36,"l":12.31,"n":298,"o":12.31,"t":"2026-09-22T17:15:00Z","v":15355,"vw":12.325277},{"c":12.335,"h":12.365,"l":12.32,"n":331,"o":12.355,"t":"2026-09-22T17:30:00Z","v":17998,"vw":12.342318},{"c":12.335,"h":12.34,"l":12.295,"n":578,"o":12.335,"t":"2026-09-22T17:45:00Z","v":31518,"vw":12.317232},{"c":12.37,"h":12.38,"l":12.335,"n":437,"o":12.335,"t":"2026-09-22T18:00:00Z","v":26883,"vw":12.357569},{"c":12.365,"h":12.37,"l":12.35,"n":325,"o":12.37,"t":"2026-09-22T18:15:00Z","v":17099,"vw":12.358873},{"c":12.35,"h":12.37,"l":12.33,"n":410,"o":12.365,"t":"2026-09-22T18:30:00Z","v":25910,"vw":12.346632},{"c":12.305,"h":12.355,"l":12.3,"n":358,"o":12.355,"t":"2026-09-22T18:45:00Z","v":18294,"vw":12.319003},{"c":12.315,"h":12.32,"l":12.26,"n":482,"o":12.31,"t":"2026-09-22T19:00:00Z","v":31418,"vw":12.295112},{"c":12.3,"h":12.36,"l":12.3,"n":490,"o":12.31,"t":"2026-09-22T19:15:00Z","v":43513,"vw":12.332729},{"c":12.29,"h":12.3192,"l":12.28,"n":544,"o":12.3,"t":"2026-09-22T19:30:00Z","v":39976,"vw":12.299138},{"c":12.28,"h":12.35,"l":12.24,"n":1863,"o":12.3,"t":"2026-09-22T19:45:00Z","v":165208,"vw":12.281519},{"c":12.27,"h":12.27,"l":12.27,"n":14,"o":12.27,"t":"2026-09-22T20:00:00Z","v":175746,"vw":12.27},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-09-23T13:15:00Z","v":730,"vw":12.27},{"c":12.12,"h":12.415,"l":12.12,"n":83,"o":12.415,"t":"2026-09-23T13:30:00Z","v":13496,"vw":12.284325},{"c":12.18,"h":12.18,"l":12.095,"n":230,"o":12.1,"t":"2026-09-23T13:45:00Z","v":27844,"vw":12.127714},{"c":12.11,"h":12.15,"l":12.045,"n":409,"o":12.15,"t":"2026-09-23T14:00:00Z","v":69089,"vw":12.071164},{"c":12.13,"h":12.17,"l":12.085,"n":253,"o":12.135,"t":"2026-09-23T14:15:00Z","v":26321,"vw":12.134111},{"c":12.15,"h":12.18,"l":12.13,"n":130,"o":12.13,"t":"2026-09-23T14:30:00Z","v":7552,"vw":12.157299},{"c":12.26,"h":12.27,"l":12.14,"n":294,"o":12.15,"t":"2026-09-23T14:45:00Z","v":15744,"vw":12.208803},{"c":12.335,"h":12.335,"l":12.235,"n":245,"o":12.265,"t":"2026-09-23T15:00:00Z","v":13111,"vw":12.286742},{"c":12.31,"h":12.36,"l":12.31,"n":302,"o":12.33,"t":"2026-09-23T15:15:00Z","v":20749,"vw":12.340615},{"c":12.285,"h":12.325,"l":12.285,"n":195,"o":12.32,"t":"2026-09-23T15:30:00Z","v":9630,"vw":12.304952},{"c":12.305,"h":12.305,"l":12.27,"n":192,"o":12.3,"t":"2026-09-23T15:45:00Z","v":8430,"vw":12.291837},{"c":12.325,"h":12.33,"l":12.29,"n":193,"o":12.31,"t":"2026-09-23T16:00:00Z","v":10168,"vw":12.30499},{"c":12.375,"h":12.375,"l":12.32,"n":242,"o":12.325,"t":"2026-09-23T16:15:00Z","v":13923,"vw":12.342515},{"c":12.35,"h":12.395,"l":12.34,"n":318,"o":12.38,"t":"2026-09-23T16:30:00Z","v":15068,"vw":12.376364},{"c":12.37,"h":12.375,"l":12.34,"n":160,"o":12.34,"t":"2026-09-23T16:45:00Z","v":6957,"vw":12.352075},{"c":12.34,"h":12.37,"l":12.34,"n":290,"o":12.37,"t":"2026-09-23T17:00:00Z","v":14133,"vw":12.351506},{"c":12.35,"h":12.375,"l":12.34,"n":282,"o":12.35,"t":"2026-09-23T17:15:00Z","v":12450,"vw":12.364111},{"c":12.355,"h":12.355,"l":12.314,"n":147,"o":12.35,"t":"2026-09-23T17:30:00Z","v":6486,"vw":12.335169},{"c":12.385,"h":12.39,"l":12.36,"n":134,"o":12.36,"t":"2026-09-23T17:45:00Z","v":5608,"vw":12.381104},{"c":12.37,"h":12.4,"l":12.37,"n":334,"o":12.385,"t":"2026-09-23T18:00:00Z","v":16813,"vw":12.384627},{"c":12.28,"h":12.375,"l":12.28,"n":495,"o":12.3709,"t":"2026-09-23T18:15:00Z","v":32197,"vw":12.313573},{"c":12.265,"h":12.285,"l":12.26,"n":343,"o":12.28,"t":"2026-09-23T18:30:00Z","v":14612,"vw":12.272435},{"c":12.265,"h":12.27,"l":12.24,"n":400,"o":12.26,"t":"2026-09-23T18:45:00Z","v":21350,"vw":12.25662},{"c":12.275,"h":12.2769,"l":12.24,"n":360,"o":12.265,"t":"2026-09-23T19:00:00Z","v":21151,"vw":12.261098},{"c":12.24,"h":12.28,"l":12.24,"n":445,"o":12.27,"t":"2026-09-23T19:15:00Z","v":23219,"vw":12.260714},{"c":12.24,"h":12.255,"l":12.215,"n":628,"o":12.245,"t":"2026-09-23T19:30:00Z","v":35572,"vw":12.237844},{"c":12.34,"h":12.345,"l":12.24,"n":1718,"o":12.24,"t":"2026-09-23T19:45:00Z","v":133485,"vw":12.312244},{"c":12.335,"h":12.335,"l":12.335,"n":17,"o":12.335,"t":"2026-09-23T20:00:00Z","v":126472,"vw":12.335},{"c":12.28,"h":12.42,"l":12.245,"n":308,"o":12.3,"t":"2026-09-24T13:30:00Z","v":33010,"vw":12.315709},{"c":12.18,"h":12.28,"l":12.15,"n":185,"o":12.27,"t":"2026-09-24T13:45:00Z","v":9680,"vw":12.250632},{"c":12.06,"h":12.17,"l":12.03,"n":426,"o":12.165,"t":"2026-09-24T14:00:00Z","v":24788,"vw":12.08549},{"c":12.045,"h":12.09,"l":12,"n":569,"o":12.07,"t":"2026-09-24T14:15:00Z","v":34538,"vw":12.032061},{"c":12.07,"h":12.09,"l":12.04,"n":400,"o":12.045,"t":"2026-09-24T14:30:00Z","v":28162,"vw":12.064157},{"c":12.05,"h":12.09,"l":12.045,"n":281,"o":12.06,"t":"2026-09-24T14:45:00Z","v":15640,"vw":12.061366},{"c":12.07,"h":12.075,"l":12.045,"n":327,"o":12.05,"t":"2026-09-24T15:00:00Z","v":19612,"vw":12.05521},{"c":12.06,"h":12.08,"l":12.06,"n":123,"o":12.06,"t":"2026-09-24T15:15:00Z","v":5237,"vw":12.068271},{"c":12.06,"h":12.07,"l":12.03,"n":471,"o":12.06,"t":"2026-09-24T15:30:00Z","v":34350,"vw":12.053162},{"c":12.06,"h":12.06,"l":12.035,"n":303,"o":12.06,"t":"2026-09-24T15:45:00Z","v":22467,"vw":12.049452},{"c":12.05,"h":12.0599,"l":12.01,"n":196,"o":12.05,"t":"2026-09-24T16:00:00Z","v":9959,"vw":12.032399},{"c":12.1299,"h":12.185,"l":12.06,"n":406,"o":12.06,"t":"2026-09-24T16:15:00Z","v":23270,"vw":12.121348},{"c":12.08,"h":12.12,"l":12.08,"n":314,"o":12.12,"t":"2026-09-24T16:30:00Z","v":16376,"vw":12.110914},{"c":12.085,"h":12.085,"l":12.065,"n":89,"o":12.07,"t":"2026-09-24T16:45:00Z","v":4095,"vw":12.076409},{"c":12.025,"h":12.08,"l":12.025,"n":204,"o":12.08,"t":"2026-09-24T17:00:00Z","v":11080,"vw":12.045566},{"c":12.04,"h":12.045,"l":12,"n":195,"o":12.025,"t":"2026-09-24T17:15:00Z","v":10297,"vw":12.025608},{"c":12.01,"h":12.05,"l":12.01,"n":119,"o":12.05,"t":"2026-09-24T17:30:00Z","v":5136,"vw":12.034728},{"c":12.03,"h":12.04,"l":11.98,"n":173,"o":12.01,"t":"2026-09-24T17:45:00Z","v":9235,"vw":12.003429},{"c":12.04,"h":12.04,"l":12,"n":196,"o":12.03,"t":"2026-09-24T18:00:00Z","v":7679,"vw":12.021313},{"c":12.02,"h":12.065,"l":12.02,"n":343,"o":12.045,"t":"2026-09-24T18:15:00Z","v":20916,"vw":12.042369},{"c":11.98,"h":12.035,"l":11.975,"n":285,"o":12.035,"t":"2026-09-24T18:30:00Z","v":14723,"vw":12.002295},{"c":12.02,"h":12.06,"l":11.97,"n":385,"o":11.985,"t":"2026-09-24T18:45:00Z","v":36498,"vw":12.013172},{"c":12.04,"h":12.05,"l":12.01,"n":397,"o":12.02,"t":"2026-09-24T19:00:00Z","v":28707,"vw":12.030273},{"c":12.03,"h":12.045,"l":12.02,"n":374,"o":12.04,"t":"2026-09-24T19:15:00Z","v":28656,"vw":12.032337},{"c":12.02,"h":12.04,"l":11.995,"n":778,"o":12.03,"t":"2026-09-24T19:30:00Z","v":50979,"vw":12.013482},{"c":12.035,"h":12.0461,"l":12,"n":2070,"o":12.02,"t":"2026-09-24T19:45:00Z","v":208482,"vw":12.028734},{"c":12.04,"h":12.04,"l":12.04,"n":19,"o":12.04,"t":"2026-09-24T20:00:00Z","v":176998,"vw":12.04},{"c":12.05,"h":12.14,"l":11.94,"n":298,"o":12.14,"t":"2026-09-25T13:30:00Z","v":48927,"vw":12.039677},{"c":12.05,"h":12.06,"l":12,"n":490,"o":12.05,"t":"2026-09-25T13:45:00Z","v":75723,"vw":12.029089},{"c":12,"h":12.05,"l":11.99,"n":412,"o":12.05,"t":"2026-09-25T14:00:00Z","v":54446,"vw":12.019333},{"c":11.99,"h":12.01,"l":11.955,"n":274,"o":12.01,"t":"2026-09-25T14:15:00Z","v":16304,"vw":11.983054},{"c":12.035,"h":12.04,"l":11.98,"n":345,"o":11.985,"t":"2026-09-25T14:30:00Z","v":32772,"vw":12.013843},{"c":12.03,"h":12.04,"l":12.01,"n":488,"o":12.035,"t":"2026-09-25T14:45:00Z","v":39829,"vw":12.025275},{"c":12.06,"h":12.065,"l":12.025,"n":413,"o":12.03,"t":"2026-09-25T15:00:00Z","v":24347,"vw":12.047826},{"c":12.05,"h":12.08,"l":12.05,"n":331,"o":12.0618,"t":"2026-09-25T15:15:00Z","v":19289,"vw":12.067941},{"c":12.04,"h":12.085,"l":12.04,"n":301,"o":12.05,"t":"2026-09-25T15:30:00Z","v":19774,"vw":12.062511},{"c":12.09,"h":12.09,"l":12.025,"n":840,"o":12.04,"t":"2026-09-25T15:45:00Z","v":84783,"vw":12.065498},{"c":12.17,"h":12.18,"l":12.09,"n":638,"o":12.09,"t":"2026-09-25T16:00:00Z","v":53113,"vw":12.141597},{"c":12.165,"h":12.175,"l":12.14,"n":439,"o":12.17,"t":"2026-09-25T16:15:00Z","v":24234,"vw":12.158665},{"c":12.215,"h":12.22,"l":12.12,"n":618,"o":12.16,"t":"2026-09-25T16:30:00Z","v":47098,"vw":12.150157},{"c":12.31,"h":12.31,"l":12.2,"n":325,"o":12.21,"t":"2026-09-25T16:45:00Z","v":17148,"vw":12.244937},{"c":12.39,"h":12.395,"l":12.305,"n":300,"o":12.32,"t":"2026-09-25T17:00:00Z","v":12211,"vw":12.341045},{"c":12.35,"h":12.41,"l":12.35,"n":379,"o":12.3866,"t":"2026-09-25T17:15:00Z","v":15237,"vw":12.374903},{"c":12.355,"h":12.355,"l":12.32,"n":422,"o":12.355,"t":"2026-09-25T17:30:00Z","v":27864,"vw":12.333127},{"c":12.39,"h":12.39,"l":12.31,"n":434,"o":12.35,"t":"2026-09-25T17:45:00Z","v":21989,"vw":12.336209},{"c":12.355,"h":12.39,"l":12.35,"n":200,"o":12.39,"t":"2026-09-25T18:00:00Z","v":9608,"vw":12.369755},{"c":12.375,"h":12.41,"l":12.355,"n":458,"o":12.355,"t":"2026-09-25T18:15:00Z","v":28535,"vw":12.375933},{"c":12.4081,"h":12.4081,"l":12.36,"n":351,"o":12.38,"t":"2026-09-25T18:30:00Z","v":30393,"vw":12.381782},{"c":12.38,"h":12.41,"l":12.375,"n":297,"o":12.4075,"t":"2026-09-25T18:45:00Z","v":14887,"vw":12.397305},{"c":12.36,"h":12.39,"l":12.345,"n":467,"o":12.37,"t":"2026-09-25T19:00:00Z","v":41055,"vw":12.370037},{"c":12.34,"h":12.385,"l":12.34,"n":419,"o":12.365,"t":"2026-09-25T19:15:00Z","v":24435,"vw":12.369989},{"c":12.415,"h":12.445,"l":12.34,"n":579,"o":12.34,"t":"2026-09-25T19:30:00Z","v":44226,"vw":12.393981},{"c":12.32,"h":12.43,"l":12.32,"n":1972,"o":12.415,"t":"2026-09-25T19:45:00Z","v":136485,"vw":12.366939},{"c":12.31,"h":12.31,"l":12.31,"n":22,"o":12.31,"t":"2026-09-25T20:00:00Z","v":131721,"vw":12.31},{"c":12.07,"h":12.26,"l":12,"n":198,"o":12.26,"t":"2026-09-28T13:30:00Z","v":14771,"vw":12.167943},{"c":12.22,"h":12.22,"l":12.06,"n":354,"o":12.06,"t":"2026-09-28T13:45:00Z","v":23291,"vw":12.115985},{"c":12.24,"h":12.29,"l":12.22,"n":369,"o":12.22,"t":"2026-09-28T14:00:00Z","v":15285,"vw":12.245262},{"c":12.21,"h":12.25,"l":12.195,"n":335,"o":12.23,"t":"2026-09-28T14:15:00Z","v":18676,"vw":12.225047},{"c":12.15,"h":12.21,"l":12.15,"n":230,"o":12.21,"t":"2026-09-28T14:30:00Z","v":6271,"vw":12.173023},{"c":12.135,"h":12.17,"l":12.12,"n":257,"o":12.17,"t":"2026-09-28T14:45:00Z","v":9576,"vw":12.144608},{"c":12.09,"h":12.135,"l":12.09,"n":355,"o":12.135,"t":"2026-09-28T15:00:00Z","v":11463,"vw":12.111505},{"c":11.96,"h":12.09,"l":11.945,"n":406,"o":12.09,"t":"2026-09-28T15:15:00Z","v":24737,"vw":12.042894},{"c":11.97,"h":11.99,"l":11.96,"n":268,"o":11.97,"t":"2026-09-28T15:30:00Z","v":9878,"vw":11.973406},{"c":11.92,"h":11.96,"l":11.92,"n":358,"o":11.96,"t":"2026-09-28T15:45:00Z","v":11879,"vw":11.936502},{"c":11.94,"h":12.015,"l":11.905,"n":377,"o":11.92,"t":"2026-09-28T16:00:00Z","v":49507,"vw":11.965791},{"c":12.06,"h":12.06,"l":11.945,"n":497,"o":11.945,"t":"2026-09-28T16:15:00Z","v":18346,"vw":11.982734},{"c":11.995,"h":12.04,"l":11.995,"n":235,"o":12.04,"t":"2026-09-28T16:30:00Z","v":6639,"vw":12.014697},{"c":12.015,"h":12.025,"l":11.995,"n":214,"o":12.01,"t":"2026-09-28T16:45:00Z","v":8586,"vw":12.012406},{"c":12.08,"h":12.12,"l":12,"n":341,"o":12.015,"t":"2026-09-28T17:00:00Z","v":12889,"vw":12.026113},{"c":12.04,"h":12.07,"l":12.035,"n":301,"o":12.07,"t":"2026-09-28T17:15:00Z","v":8894,"vw":12.056777},{"c":11.99,"h":12.07,"l":11.99,"n":492,"o":12.06,"t":"2026-09-28T17:30:00Z","v":15339,"vw":12.031975},{"c":11.99,"h":12.01,"l":11.96,"n":432,"o":12,"t":"2026-09-28T17:45:00Z","v":15797,"vw":11.991034},{"c":11.95,"h":11.99,"l":11.94,"n":315,"o":11.98,"t":"2026-09-28T18:00:00Z","v":11154,"vw":11.965653},{"c":11.9,"h":11.955,"l":11.9,"n":511,"o":11.955,"t":"2026-09-28T18:15:00Z","v":29550,"vw":11.927543},{"c":11.865,"h":11.905,"l":11.865,"n":536,"o":11.9,"t":"2026-09-28T18:30:00Z","v":26806,"vw":11.884158},{"c":11.83,"h":11.86,"l":11.82,"n":466,"o":11.86,"t":"2026-09-28T18:45:00Z","v":25848,"vw":11.842106},{"c":11.81,"h":11.845,"l":11.81,"n":409,"o":11.83,"t":"2026-09-28T19:00:00Z","v":21402,"vw":11.831285},{"c":11.83,"h":11.84,"l":11.81,"n":483,"o":11.81,"t":"2026-09-28T19:15:00Z","v":27288,"vw":11.823477},{"c":11.805,"h":11.89,"l":11.79,"n":1164,"o":11.83,"t":"2026-09-28T19:30:00Z","v":106073,"vw":11.835384},{"c":11.78,"h":11.805,"l":11.71,"n":2262,"o":11.805,"t":"2026-09-28T19:45:00Z","v":196584,"vw":11.75153},{"c":11.76,"h":11.76,"l":11.76,"n":25,"o":11.76,"t":"2026-09-28T20:00:00Z","v":205392,"vw":11.76},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-09-28T23:30:00Z","v":236,"vw":11.53},{"c":11.935,"h":11.935,"l":11.76,"n":224,"o":11.8,"t":"2026-09-29T13:30:00Z","v":17065,"vw":11.810266},{"c":11.95,"h":11.97,"l":11.88,"n":354,"o":11.92,"t":"2026-09-29T13:45:00Z","v":22907,"vw":11.937655},{"c":12.03,"h":12.03,"l":11.91,"n":344,"o":11.93,"t":"2026-09-29T14:00:00Z","v":21344,"vw":11.99476},{"c":12.05,"h":12.05,"l":11.98,"n":346,"o":12.03,"t":"2026-09-29T14:15:00Z","v":18966,"vw":12.020173},{"c":12,"h":12.045,"l":11.98,"n":373,"o":12.045,"t":"2026-09-29T14:30:00Z","v":20173,"vw":12.014221},{"c":12,"h":12.01,"l":11.975,"n":247,"o":12,"t":"2026-09-29T14:45:00Z","v":13739,"vw":11.99413},{"c":12.02,"h":12.02,"l":11.975,"n":295,"o":11.995,"t":"2026-09-29T15:00:00Z","v":13395,"vw":11.993954},{"c":12.035,"h":12.055,"l":12.02,"n":192,"o":12.03,"t":"2026-09-29T15:15:00Z","v":8699,"vw":12.043897},{"c":11.995,"h":12.06,"l":11.995,"n":330,"o":12.035,"t":"2026-09-29T15:30:00Z","v":18262,"vw":12.04615},{"c":11.945,"h":12,"l":11.925,"n":373,"o":11.99,"t":"2026-09-29T15:45:00Z","v":26802,"vw":11.963697},{"c":11.905,"h":11.96,"l":11.905,"n":421,"o":11.945,"t":"2026-09-29T16:00:00Z","v":20468,"vw":11.940703},{"c":11.99,"h":12.0099,"l":11.905,"n":476,"o":11.905,"t":"2026-09-29T16:15:00Z","v":49410,"vw":11.986025},{"c":11.95,"h":11.99,"l":11.95,"n":212,"o":11.99,"t":"2026-09-29T16:30:00Z","v":9813,"vw":11.972769},{"c":11.95,"h":11.96,"l":11.925,"n":283,"o":11.95,"t":"2026-09-29T16:45:00Z","v":21185,"vw":11.941783},{"c":11.93,"h":11.95,"l":11.93,"n":243,"o":11.945,"t":"2026-09-29T17:00:00Z","v":10350,"vw":11.938621},{"c":11.91,"h":11.95,"l":11.905,"n":269,"o":11.94,"t":"2026-09-29T17:15:00Z","v":12276,"vw":11.926316},{"c":11.915,"h":11.92,"l":11.905,"n":239,"o":11.92,"t":"2026-09-29T17:30:00Z","v":10625,"vw":11.910682},{"c":11.9,"h":11.93,"l":11.895,"n":331,"o":11.92,"t":"2026-09-29T17:45:00Z","v":19385,"vw":11.91705},{"c":11.92,"h":11.96,"l":11.91,"n":386,"o":11.91,"t":"2026-09-29T18:00:00Z","v":22180,"vw":11.93012},{"c":11.885,"h":11.92,"l":11.87,"n":334,"o":11.92,"t":"2026-09-29T18:15:00Z","v":18744,"vw":11.89841},{"c":11.85,"h":11.885,"l":11.845,"n":624,"o":11.885,"t":"2026-09-29T18:30:00Z","v":48021,"vw":11.862496},{"c":11.835,"h":11.86,"l":11.82,"n":530,"o":11.86,"t":"2026-09-29T18:45:00Z","v":42343,"vw":11.833822},{"c":11.855,"h":11.865,"l":11.84,"n":379,"o":11.84,"t":"2026-09-29T19:00:00Z","v":27936,"vw":11.855694},{"c":11.825,"h":11.855,"l":11.81,"n":539,"o":11.85,"t":"2026-09-29T19:15:00Z","v":40897,"vw":11.826591},{"c":11.84,"h":11.86,"l":11.8,"n":999,"o":11.82,"t":"2026-09-29T19:30:00Z","v":100592,"vw":11.826536},{"c":11.815,"h":11.84,"l":11.75,"n":2646,"o":11.84,"t":"2026-09-29T19:45:00Z","v":274080,"vw":11.806643},{"c":11.8,"h":11.8,"l":11.8,"n":18,"o":11.8,"t":"2026-09-29T20:00:00Z","v":186676,"vw":11.8},{"c":11.85,"h":11.9,"l":11.79,"n":209,"o":11.9,"t":"2026-09-30T13:30:00Z","v":18135,"vw":11.857013},{"c":11.825,"h":11.83,"l":11.765,"n":383,"o":11.83,"t":"2026-09-30T13:45:00Z","v":29561,"vw":11.793748},{"c":11.88,"h":11.88,"l":11.765,"n":302,"o":11.815,"t":"2026-09-30T14:00:00Z","v":20992,"vw":11.82625},{"c":11.81,"h":11.94,"l":11.81,"n":469,"o":11.88,"t":"2026-09-30T14:15:00Z","v":24406,"vw":11.889548},{"c":11.9,"h":11.925,"l":11.82,"n":378,"o":11.82,"t":"2026-09-30T14:30:00Z","v":21022,"vw":11.868325},{"c":11.93,"h":11.955,"l":11.895,"n":370,"o":11.895,"t":"2026-09-30T14:45:00Z","v":13979,"vw":11.927781},{"c":11.88,"h":11.92,"l":11.865,"n":319,"o":11.91,"t":"2026-09-30T15:00:00Z","v":11612,"vw":11.899096},{"c":11.865,"h":11.92,"l":11.86,"n":267,"o":11.89,"t":"2026-09-30T15:15:00Z","v":11440,"vw":11.895967},{"c":11.855,"h":11.88,"l":11.82,"n":386,"o":11.865,"t":"2026-09-30T15:30:00Z","v":22176,"vw":11.859895},{"c":11.85,"h":11.86,"l":11.83,"n":280,"o":11.855,"t":"2026-09-30T15:45:00Z","v":12875,"vw":11.847448},{"c":11.83,"h":11.845,"l":11.82,"n":132,"o":11.84,"t":"2026-09-30T16:00:00Z","v":6026,"vw":11.838318},{"c":11.915,"h":11.915,"l":11.8361,"n":309,"o":11.84,"t":"2026-09-30T16:15:00Z","v":19598,"vw":11.868018},{"c":11.89,"h":11.91,"l":11.89,"n":202,"o":11.91,"t":"2026-09-30T16:30:00Z","v":15896,"vw":11.902521},{"c":11.88,"h":11.89,"l":11.86,"n":266,"o":11.89,"t":"2026-09-30T16:45:00Z","v":14223,"vw":11.874132},{"c":11.88,"h":11.885,"l":11.84,"n":371,"o":11.87,"t":"2026-09-30T17:00:00Z","v":38219,"vw":11.865351},{"c":11.895,"h":11.895,"l":11.875,"n":196,"o":11.88,"t":"2026-09-30T17:15:00Z","v":7215,"vw":11.888736},{"c":11.865,"h":11.9,"l":11.86,"n":349,"o":11.9,"t":"2026-09-30T17:30:00Z","v":15972,"vw":11.8741},{"c":11.895,"h":11.895,"l":11.865,"n":376,"o":11.87,"t":"2026-09-30T17:45:00Z","v":14275,"vw":11.884975},{"c":11.89,"h":11.895,"l":11.88,"n":238,"o":11.89,"t":"2026-09-30T18:00:00Z","v":12539,"vw":11.888984},{"c":11.895,"h":11.905,"l":11.89,"n":285,"o":11.89,"t":"2026-09-30T18:15:00Z","v":11183,"vw":11.898711},{"c":11.905,"h":11.92,"l":11.885,"n":467,"o":11.8907,"t":"2026-09-30T18:30:00Z","v":24123,"vw":11.898027},{"c":11.925,"h":11.925,"l":11.88,"n":427,"o":11.9,"t":"2026-09-30T18:45:00Z","v":18100,"vw":11.899484},{"c":11.905,"h":11.93,"l":11.89,"n":440,"o":11.93,"t":"2026-09-30T19:00:00Z","v":22375,"vw":11.906928},{"c":11.89,"h":11.91,"l":11.89,"n":306,"o":11.9,"t":"2026-09-30T19:15:00Z","v":13626,"vw":11.900411},{"c":11.89,"h":11.91,"l":11.88,"n":692,"o":11.89,"t":"2026-09-30T19:30:00Z","v":40433,"vw":11.894385},{"c":11.815,"h":11.89,"l":11.78,"n":2194,"o":11.88,"t":"2026-09-30T19:45:00Z","v":238927,"vw":11.836989},{"c":11.81,"h":11.82,"l":11.81,"n":20,"o":11.82,"t":"2026-09-30T20:00:00Z","v":202044,"vw":11.810005},{"c":11.725,"h":12.14,"l":11.725,"n":444,"o":11.86,"t":"2026-10-01T13:30:00Z","v":35441,"vw":11.813995},{"c":11.675,"h":11.77,"l":11.67,"n":365,"o":11.725,"t":"2026-10-01T13:45:00Z","v":23681,"vw":11.70605},{"c":11.61,"h":11.6699,"l":11.59,"n":433,"o":11.66,"t":"2026-10-01T14:00:00Z","v":35945,"vw":11.621305},{"c":11.62,"h":11.64,"l":11.56,"n":334,"o":11.61,"t":"2026-10-01T14:15:00Z","v":20494,"vw":11.599323},{"c":11.64,"h":11.66,"l":11.605,"n":286,"o":11.63,"t":"2026-10-01T14:30:00Z","v":16745,"vw":11.630901},{"c":11.64,"h":11.66,"l":11.6,"n":311,"o":11.64,"t":"2026-10-01T14:45:00Z","v":21976,"vw":11.621068},{"c":11.58,"h":11.645,"l":11.56,"n":546,"o":11.645,"t":"2026-10-01T15:00:00Z","v":47866,"vw":11.593596},{"c":11.59,"h":11.61,"l":11.56,"n":249,"o":11.57,"t":"2026-10-01T15:15:00Z","v":17631,"vw":11.585819},{"c":11.62,"h":11.66,"l":11.58,"n":245,"o":11.58,"t":"2026-10-01T15:30:00Z","v":14980,"vw":11.637624},{"c":11.635,"h":11.65,"l":11.595,"n":266,"o":11.62,"t":"2026-10-01T15:45:00Z","v":23336,"vw":11.620968},{"c":11.67,"h":11.685,"l":11.64,"n":208,"o":11.64,"t":"2026-10-01T16:00:00Z","v":12207,"vw":11.673357},{"c":11.735,"h":11.76,"l":11.655,"n":424,"o":11.67,"t":"2026-10-01T16:15:00Z","v":25879,"vw":11.710364},{"c":11.795,"h":11.8,"l":11.74,"n":261,"o":11.74,"t":"2026-10-01T16:30:00Z","v":13015,"vw":11.773707},{"c":11.795,"h":11.795,"l":11.78,"n":197,"o":11.795,"t":"2026-10-01T16:45:00Z","v":9000,"vw":11.787078},{"c":11.82,"h":11.865,"l":11.8,"n":345,"o":11.8,"t":"2026-10-01T17:00:00Z","v":22187,"vw":11.830743},{"c":11.83,"h":11.88,"l":11.785,"n":478,"o":11.81,"t":"2026-10-01T17:15:00Z","v":51481,"vw":11.836557},{"c":11.845,"h":11.865,"l":11.83,"n":382,"o":11.83,"t":"2026-10-01T17:30:00Z","v":20897,"vw":11.841535},{"c":11.78,"h":11.84,"l":11.77,"n":289,"o":11.84,"t":"2026-10-01T17:45:00Z","v":15492,"vw":11.810347},{"c":11.8,"h":11.83,"l":11.765,"n":288,"o":11.775,"t":"2026-10-01T18:00:00Z","v":14019,"vw":11.790987},{"c":11.79,"h":11.81,"l":11.785,"n":392,"o":11.8,"t":"2026-10-01T18:15:00Z","v":23502,"vw":11.794806},{"c":11.76,"h":11.815,"l":11.76,"n":545,"o":11.8,"t":"2026-10-01T18:30:00Z","v":35637,"vw":11.78418},{"c":11.695,"h":11.76,"l":11.69,"n":365,"o":11.76,"t":"2026-10-01T18:45:00Z","v":19363,"vw":11.726038},{"c":11.665,"h":11.69,"l":11.645,"n":416,"o":11.69,"t":"2026-10-01T19:00:00Z","v":24058,"vw":11.666759},{"c":11.635,"h":11.665,"l":11.605,"n":841,"o":11.66,"t":"2026-10-01T19:15:00Z","v":76460,"vw":11.627122},{"c":11.575,"h":11.63,"l":11.565,"n":673,"o":11.63,"t":"2026-10-01T19:30:00Z","v":59259,"vw":11.596906},{"c":11.605,"h":11.635,"l":11.55,"n":2546,"o":11.57,"t":"2026-10-01T19:45:00Z","v":247777,"vw":11.603576},{"c":11.61,"h":11.61,"l":11.61,"n":15,"o":11.61,"t":"2026-10-01T20:00:00Z","v":176807,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-01T20:15:00Z","v":34824,"vw":11.61},{"c":11.77,"h":11.775,"l":11.76,"n":14,"o":11.77,"t":"2026-10-02T13:15:00Z","v":2424,"vw":11.769772},{"c":11.795,"h":11.86,"l":11.725,"n":194,"o":11.77,"t":"2026-10-02T13:30:00Z","v":25871,"vw":11.771369},{"c":11.76,"h":11.85,"l":11.72,"n":273,"o":11.79,"t":"2026-10-02T13:45:00Z","v":29596,"vw":11.746058},{"c":11.83,"h":11.85,"l":11.74,"n":256,"o":11.755,"t":"2026-10-02T14:00:00Z","v":14217,"vw":11.792631},{"c":11.85,"h":11.86,"l":11.82,"n":207,"o":11.835,"t":"2026-10-02T14:15:00Z","v":16515,"vw":11.84254},{"c":11.845,"h":11.875,"l":11.84,"n":187,"o":11.84,"t":"2026-10-02T14:30:00Z","v":9109,"vw":11.859171},{"c":11.76,"h":11.845,"l":11.76,"n":296,"o":11.84,"t":"2026-10-02T14:45:00Z","v":15519,"vw":11.811975},{"c":11.64,"h":11.75,"l":11.64,"n":513,"o":11.75,"t":"2026-10-02T15:00:00Z","v":36262,"vw":11.693482},{"c":11.74,"h":11.74,"l":11.625,"n":393,"o":11.65,"t":"2026-10-02T15:15:00Z","v":21815,"vw":11.677883},{"c":11.73,"h":11.75,"l":11.715,"n":258,"o":11.74,"t":"2026-10-02T15:30:00Z","v":13414,"vw":11.731456},{"c":11.72,"h":11.725,"l":11.695,"n":210,"o":11.725,"t":"2026-10-02T15:45:00Z","v":8507,"vw":11.713365},{"c":11.705,"h":11.725,"l":11.695,"n":265,"o":11.72,"t":"2026-10-02T16:00:00Z","v":10958,"vw":11.710432},{"c":11.735,"h":11.75,"l":11.705,"n":241,"o":11.705,"t":"2026-10-02T16:15:00Z","v":10668,"vw":11.732944},{"c":11.725,"h":11.75,"l":11.725,"n":197,"o":11.73,"t":"2026-10-02T16:30:00Z","v":13124,"vw":11.737858},{"c":11.735,"h":11.735,"l":11.725,"n":97,"o":11.725,"t":"2026-10-02T16:45:00Z","v":4246,"vw":11.731092},{"c":11.735,"h":11.76,"l":11.735,"n":299,"o":11.74,"t":"2026-10-02T17:00:00Z","v":15046,"vw":11.752688},{"c":11.71,"h":11.735,"l":11.71,"n":469,"o":11.735,"t":"2026-10-02T17:15:00Z","v":19214,"vw":11.728771},{"c":11.715,"h":11.7191,"l":11.71,"n":149,"o":11.7191,"t":"2026-10-02T17:30:00Z","v":9954,"vw":11.714451},{"c":11.705,"h":11.725,"l":11.705,"n":302,"o":11.72,"t":"2026-10-02T17:45:00Z","v":24620,"vw":11.717166},{"c":11.68,"h":11.72,"l":11.68,"n":299,"o":11.7,"t":"2026-10-02T18:00:00Z","v":20274,"vw":11.701898},{"c":11.695,"h":11.71,"l":11.65,"n":541,"o":11.68,"t":"2026-10-02T18:15:00Z","v":44909,"vw":11.683428},{"c":11.705,"h":11.715,"l":11.695,"n":277,"o":11.695,"t":"2026-10-02T18:30:00Z","v":18079,"vw":11.704915},{"c":11.705,"h":11.71,"l":11.7,"n":227,"o":11.705,"t":"2026-10-02T18:45:00Z","v":17264,"vw":11.704841},{"c":11.725,"h":11.73,"l":11.705,"n":560,"o":11.705,"t":"2026-10-02T19:00:00Z","v":29221,"vw":11.716601},{"c":11.675,"h":11.725,"l":11.67,"n":619,"o":11.725,"t":"2026-10-02T19:15:00Z","v":32013,"vw":11.700135},{"c":11.685,"h":11.7,"l":11.65,"n":1069,"o":11.675,"t":"2026-10-02T19:30:00Z","v":86883,"vw":11.668469},{"c":11.7,"h":11.71,"l":11.655,"n":2000,"o":11.69,"t":"2026-10-02T19:45:00Z","v":151808,"vw":11.688204},{"c":11.68,"h":11.68,"l":11.67,"n":18,"o":11.68,"t":"2026-10-02T20:00:00Z","v":202378,"vw":11.67999},{"c":11.515,"h":11.745,"l":11.515,"n":211,"o":11.65,"t":"2026-10-05T13:30:00Z","v":19204,"vw":11.641695},{"c":11.44,"h":11.515,"l":11.4155,"n":334,"o":11.515,"t":"2026-10-05T13:45:00Z","v":22452,"vw":11.452338},{"c":11.63,"h":11.63,"l":11.45,"n":439,"o":11.45,"t":"2026-10-05T14:00:00Z","v":35300,"vw":11.528052},{"c":11.61,"h":11.665,"l":11.61,"n":428,"o":11.615,"t":"2026-10-05T14:15:00Z","v":18457,"vw":11.639883},{"c":11.62,"h":11.67,"l":11.56,"n":622,"o":11.61,"t":"2026-10-05T14:30:00Z","v":38654,"vw":11.618146},{"c":11.625,"h":11.635,"l":11.6,"n":328,"o":11.62,"t":"2026-10-05T14:45:00Z","v":12395,"vw":11.619953},{"c":11.635,"h":11.645,"l":11.605,"n":342,"o":11.625,"t":"2026-10-05T15:00:00Z","v":17163,"vw":11.622047},{"c":11.595,"h":11.635,"l":11.55,"n":756,"o":11.635,"t":"2026-10-05T15:15:00Z","v":58742,"vw":11.584588},{"c":11.595,"h":11.605,"l":11.59,"n":217,"o":11.595,"t":"2026-10-05T15:30:00Z","v":7936,"vw":11.596358},{"c":11.605,"h":11.605,"l":11.595,"n":211,"o":11.595,"t":"2026-10-05T15:45:00Z","v":7663,"vw":11.600285},{"c":11.6,"h":11.6,"l":11.585,"n":154,"o":11.6,"t":"2026-10-05T16:00:00Z","v":9107,"vw":11.591976},{"c":11.605,"h":11.605,"l":11.595,"n":180,"o":11.605,"t":"2026-10-05T16:15:00Z","v":7049,"vw":11.600214},{"c":11.62,"h":11.62,"l":11.605,"n":143,"o":11.606,"t":"2026-10-05T16:30:00Z","v":4368,"vw":11.613537},{"c":11.6,"h":11.6493,"l":11.6,"n":271,"o":11.62,"t":"2026-10-05T16:45:00Z","v":15734,"vw":11.629735},{"c":11.56,"h":11.6,"l":11.56,"n":192,"o":11.6,"t":"2026-10-05T17:00:00Z","v":7589,"vw":11.582712},{"c":11.575,"h":11.575,"l":11.555,"n":299,"o":11.555,"t":"2026-10-05T17:15:00Z","v":11488,"vw":11.561607},{"c":11.555,"h":11.58,"l":11.55,"n":352,"o":11.575,"t":"2026-10-05T17:30:00Z","v":11693,"vw":11.563575},{"c":11.61,"h":11.61,"l":11.555,"n":454,"o":11.555,"t":"2026-10-05T17:45:00Z","v":19304,"vw":11.5825},{"c":11.615,"h":11.6199,"l":11.59,"n":303,"o":11.6,"t":"2026-10-05T18:00:00Z","v":12749,"vw":11.608568},{"c":11.615,"h":11.615,"l":11.6,"n":302,"o":11.615,"t":"2026-10-05T18:15:00Z","v":13933,"vw":11.608452},{"c":11.6,"h":11.6192,"l":11.595,"n":518,"o":11.6192,"t":"2026-10-05T18:30:00Z","v":22880,"vw":11.604265},{"c":11.625,"h":11.625,"l":11.6,"n":375,"o":11.6,"t":"2026-10-05T18:45:00Z","v":17145,"vw":11.613296},{"c":11.625,"h":11.63,"l":11.6,"n":481,"o":11.625,"t":"2026-10-05T19:00:00Z","v":27461,"vw":11.619374},{"c":11.685,"h":11.685,"l":11.6,"n":741,"o":11.625,"t":"2026-10-05T19:15:00Z","v":41252,"vw":11.647564},{"c":11.715,"h":11.715,"l":11.685,"n":727,"o":11.685,"t":"2026-10-05T19:30:00Z","v":40216,"vw":11.697595},{"c":11.66,"h":11.715,"l":11.63,"n":2552,"o":11.715,"t":"2026-10-05T19:45:00Z","v":143278,"vw":11.662207},{"c":11.65,"h":11.65,"l":11.65,"n":21,"o":11.65,"t":"2026-10-05T20:00:00Z","v":182779,"vw":11.65},{"c":11.75,"h":11.8,"l":11.745,"n":135,"o":11.78,"t":"2026-10-06T13:30:00Z","v":12755,"vw":11.772507},{"c":11.81,"h":11.81,"l":11.745,"n":155,"o":11.75,"t":"2026-10-06T13:45:00Z","v":21556,"vw":11.800952},{"c":11.86,"h":11.885,"l":11.81,"n":433,"o":11.81,"t":"2026-10-06T14:00:00Z","v":27128,"vw":11.871778},{"c":11.84,"h":11.855,"l":11.84,"n":163,"o":11.855,"t":"2026-10-06T14:15:00Z","v":6174,"vw":11.845331},{"c":11.885,"h":11.9,"l":11.86,"n":330,"o":11.86,"t":"2026-10-06T14:30:00Z","v":10673,"vw":11.882078},{"c":11.85,"h":11.905,"l":11.845,"n":421,"o":11.885,"t":"2026-10-06T14:45:00Z","v":20723,"vw":11.890914},{"c":11.84,"h":11.855,"l":11.8347,"n":413,"o":11.85,"t":"2026-10-06T15:00:00Z","v":14526,"vw":11.844914},{"c":11.875,"h":11.875,"l":11.835,"n":235,"o":11.845,"t":"2026-10-06T15:15:00Z","v":13718,"vw":11.857051},{"c":11.83,"h":11.87,"l":11.83,"n":249,"o":11.87,"t":"2026-10-06T15:30:00Z","v":13892,"vw":11.863973},{"c":11.835,"h":11.835,"l":11.812,"n":243,"o":11.825,"t":"2026-10-06T15:45:00Z","v":12994,"vw":11.827119},{"c":11.865,"h":11.87,"l":11.835,"n":305,"o":11.835,"t":"2026-10-06T16:00:00Z","v":11907,"vw":11.858576},{"c":11.855,"h":11.88,"l":11.855,"n":289,"o":11.865,"t":"2026-10-06T16:15:00Z","v":22815,"vw":11.874583},{"c":11.86,"h":11.87,"l":11.85,"n":248,"o":11.85,"t":"2026-10-06T16:30:00Z","v":11303,"vw":11.860252},{"c":11.865,"h":11.865,"l":11.855,"n":180,"o":11.855,"t":"2026-10-06T16:45:00Z","v":5254,"vw":11.858107},{"c":11.85,"h":11.87,"l":11.845,"n":250,"o":11.86,"t":"2026-10-06T17:00:00Z","v":13911,"vw":11.857024},{"c":11.83,"h":11.845,"l":11.8,"n":258,"o":11.845,"t":"2026-10-06T17:15:00Z","v":10305,"vw":11.816819},{"c":11.8099,"h":11.83,"l":11.8,"n":226,"o":11.83,"t":"2026-10-06T17:30:00Z","v":9776,"vw":11.811126},{"c":11.815,"h":11.82,"l":11.8,"n":361,"o":11.8,"t":"2026-10-06T17:45:00Z","v":17777,"vw":11.8099},{"c":11.785,"h":11.815,"l":11.785,"n":275,"o":11.815,"t":"2026-10-06T18:00:00Z","v":10897,"vw":11.801288},{"c":11.765,"h":11.78,"l":11.765,"n":303,"o":11.78,"t":"2026-10-06T18:15:00Z","v":14947,"vw":11.77521},{"c":11.75,"h":11.79,"l":11.75,"n":375,"o":11.765,"t":"2026-10-06T18:30:00Z","v":15561,"vw":11.771318},{"c":11.735,"h":11.755,"l":11.72,"n":309,"o":11.755,"t":"2026-10-06T18:45:00Z","v":13828,"vw":11.732093},{"c":11.705,"h":11.74,"l":11.7,"n":363,"o":11.735,"t":"2026-10-06T19:00:00Z","v":18243,"vw":11.71984},{"c":11.685,"h":11.71,"l":11.67,"n":612,"o":11.7,"t":"2026-10-06T19:15:00Z","v":43209,"vw":11.684857},{"c":11.7,"h":11.7,"l":11.66,"n":789,"o":11.685,"t":"2026-10-06T19:30:00Z","v":72459,"vw":11.677657},{"c":11.755,"h":11.76,"l":11.69,"n":2141,"o":11.7,"t":"2026-10-06T19:45:00Z","v":173923,"vw":11.719513},{"c":11.76,"h":11.76,"l":11.76,"n":20,"o":11.76,"t":"2026-10-06T20:00:00Z","v":159034,"vw":11.76},{"c":11.74,"h":11.74,"l":11.74,"n":4,"o":11.74,"t":"2026-10-07T12:30:00Z","v":201,"vw":11.74},{"c":11.755,"h":11.755,"l":11.68,"n":173,"o":11.69,"t":"2026-10-07T13:30:00Z","v":16734,"vw":11.707379},{"c":11.75,"h":11.77,"l":11.74,"n":220,"o":11.76,"t":"2026-10-07T13:45:00Z","v":9241,"vw":11.754926},{"c":11.8,"h":11.815,"l":11.73,"n":374,"o":11.745,"t":"2026-10-07T14:00:00Z","v":33985,"vw":11.767976},{"c":11.79,"h":11.8,"l":11.74,"n":304,"o":11.8,"t":"2026-10-07T14:15:00Z","v":13818,"vw":11.776128},{"c":11.82,"h":11.85,"l":11.785,"n":350,"o":11.79,"t":"2026-10-07T14:30:00Z","v":16530,"vw":11.82254},{"c":11.825,"h":11.845,"l":11.77,"n":242,"o":11.81,"t":"2026-10-07T14:45:00Z","v":10295,"vw":11.815117},{"c":11.825,"h":11.83,"l":11.815,"n":390,"o":11.83,"t":"2026-10-07T15:00:00Z","v":17450,"vw":11.823447},{"c":11.855,"h":11.855,"l":11.81,"n":236,"o":11.82,"t":"2026-10-07T15:15:00Z","v":8553,"vw":11.826518},{"c":11.805,"h":11.855,"l":11.795,"n":258,"o":11.855,"t":"2026-10-07T15:30:00Z","v":20613,"vw":11.830776},{"c":11.82,"h":11.825,"l":11.78,"n":270,"o":11.805,"t":"2026-10-07T15:45:00Z","v":11042,"vw":11.807256},{"c":11.825,"h":11.83,"l":11.8,"n":195,"o":11.825,"t":"2026-10-07T16:00:00Z","v":7239,"vw":11.81403},{"c":11.815,"h":11.835,"l":11.815,"n":237,"o":11.8295,"t":"2026-10-07T16:15:00Z","v":11462,"vw":11.827332},{"c":11.8,"h":11.81,"l":11.775,"n":262,"o":11.81,"t":"2026-10-07T16:30:00Z","v":18092,"vw":11.799083},{"c":11.785,"h":11.81,"l":11.775,"n":250,"o":11.81,"t":"2026-10-07T16:45:00Z","v":19326,"vw":11.787532},{"c":11.84,"h":11.84,"l":11.7801,"n":313,"o":11.785,"t":"2026-10-07T17:00:00Z","v":14790,"vw":11.805995},{"c":11.765,"h":11.845,"l":11.76,"n":282,"o":11.845,"t":"2026-10-07T17:15:00Z","v":13613,"vw":11.812058},{"c":11.745,"h":11.765,"l":11.74,"n":341,"o":11.76,"t":"2026-10-07T17:30:00Z","v":15444,"vw":11.749624},{"c":11.775,"h":11.785,"l":11.74,"n":387,"o":11.745,"t":"2026-10-07T17:45:00Z","v":16141,"vw":11.754143},{"c":11.74,"h":11.785,"l":11.74,"n":447,"o":11.775,"t":"2026-10-07T18:00:00Z","v":17193,"vw":11.771071},{"c":11.775,"h":11.775,"l":11.745,"n":291,"o":11.745,"t":"2026-10-07T18:15:00Z","v":11699,"vw":11.759568},{"c":11.735,"h":11.775,"l":11.735,"n":295,"o":11.775,"t":"2026-10-07T18:30:00Z","v":14269,"vw":11.759003},{"c":11.755,"h":11.76,"l":11.73,"n":302,"o":11.735,"t":"2026-10-07T18:45:00Z","v":14713,"vw":11.745443},{"c":11.78,"h":11.785,"l":11.755,"n":431,"o":11.76,"t":"2026-10-07T19:00:00Z","v":24187,"vw":11.768132},{"c":11.745,"h":11.775,"l":11.745,"n":391,"o":11.775,"t":"2026-10-07T19:15:00Z","v":22032,"vw":11.760781},{"c":11.69,"h":11.745,"l":11.69,"n":575,"o":11.745,"t":"2026-10-07T19:30:00Z","v":33787,"vw":11.718044},{"c":11.7,"h":11.705,"l":11.65,"n":2015,"o":11.69,"t":"2026-10-07T19:45:00Z","v":135262,"vw":11.67707},{"c":11.69,"h":11.69,"l":11.69,"n":30,"o":11.69,"t":"2026-10-07T20:00:00Z","v":152049,"vw":11.69},{"c":11.64,"h":11.7,"l":11.61,"n":182,"o":11.61,"t":"2026-10-08T13:30:00Z","v":20896,"vw":11.632143},{"c":11.66,"h":11.665,"l":11.6,"n":154,"o":11.635,"t":"2026-10-08T13:45:00Z","v":6101,"vw":11.63967},{"c":11.69,"h":11.695,"l":11.665,"n":199,"o":11.665,"t":"2026-10-08T14:00:00Z","v":14043,"vw":11.682481},{"c":11.7,"h":11.71,"l":11.69,"n":133,"o":11.69,"t":"2026-10-08T14:15:00Z","v":14153,"vw":11.693145},{"c":11.69,"h":11.72,"l":11.68,"n":143,"o":11.71,"t":"2026-10-08T14:30:00Z","v":5844,"vw":11.701063},{"c":11.665,"h":11.69,"l":11.665,"n":192,"o":11.69,"t":"2026-10-08T14:45:00Z","v":5571,"vw":11.679341},{"c":11.65,"h":11.68,"l":11.65,"n":234,"o":11.665,"t":"2026-10-08T15:00:00Z","v":11583,"vw":11.667708},{"c":11.67,"h":11.67,"l":11.635,"n":131,"o":11.64,"t":"2026-10-08T15:15:00Z","v":6099,"vw":11.648325},{"c":11.71,"h":11.71,"l":11.68,"n":154,"o":11.68,"t":"2026-10-08T15:30:00Z","v":7692,"vw":11.689906},{"c":11.76,"h":11.765,"l":11.715,"n":247,"o":11.715,"t":"2026-10-08T15:45:00Z","v":14818,"vw":11.753453},{"c":11.765,"h":11.765,"l":11.725,"n":186,"o":11.755,"t":"2026-10-08T16:00:00Z","v":10672,"vw":11.743547},{"c":11.79,"h":11.905,"l":11.765,"n":423,"o":11.765,"t":"2026-10-08T16:15:00Z","v":16598,"vw":11.835551},{"c":11.79,"h":11.81,"l":11.79,"n":260,"o":11.8,"t":"2026-10-08T16:30:00Z","v":8806,"vw":11.800073},{"c":11.82,"h":11.835,"l":11.75,"n":354,"o":11.78,"t":"2026-10-08T16:45:00Z","v":16935,"vw":11.803445},{"c":11.78,"h":11.8,"l":11.75,"n":372,"o":11.8,"t":"2026-10-08T17:00:00Z","v":15629,"vw":11.774412},{"c":11.78,"h":11.8,"l":11.76,"n":606,"o":11.785,"t":"2026-10-08T17:15:00Z","v":28433,"vw":11.788033},{"c":11.83,"h":11.83,"l":11.78,"n":433,"o":11.78,"t":"2026-10-08T17:30:00Z","v":16467,"vw":11.80041},{"c":11.855,"h":11.855,"l":11.83,"n":428,"o":11.84,"t":"2026-10-08T17:45:00Z","v":26428,"vw":11.83943},{"c":11.855,"h":11.86,"l":11.835,"n":374,"o":11.86,"t":"2026-10-08T18:00:00Z","v":16827,"vw":11.848218},{"c":11.77,"h":11.85,"l":11.765,"n":412,"o":11.85,"t":"2026-10-08T18:15:00Z","v":20960,"vw":11.806201},{"c":11.765,"h":11.785,"l":11.755,"n":358,"o":11.77,"t":"2026-10-08T18:30:00Z","v":17029,"vw":11.766685},{"c":11.775,"h":11.775,"l":11.74,"n":419,"o":11.765,"t":"2026-10-08T18:45:00Z","v":19446,"vw":11.756098},{"c":11.765,"h":11.77,"l":11.735,"n":432,"o":11.77,"t":"2026-10-08T19:00:00Z","v":23581,"vw":11.756062},{"c":11.76,"h":11.77,"l":11.75,"n":487,"o":11.765,"t":"2026-10-08T19:15:00Z","v":33310,"vw":11.761842},{"c":11.775,"h":11.79,"l":11.765,"n":636,"o":11.765,"t":"2026-10-08T19:30:00Z","v":46580,"vw":11.775824},{"c":11.77,"h":11.8,"l":11.76,"n":1991,"o":11.775,"t":"2026-10-08T19:45:00Z","v":139127,"vw":11.777233},{"c":11.77,"h":11.77,"l":11.77,"n":24,"o":11.77,"t":"2026-10-08T20:00:00Z","v":455960,"vw":11.77},{"c":11.85,"h":11.85,"l":11.8,"n":2,"o":11.8,"t":"2026-10-09T09:00:00Z","v":225,"vw":11.827778},{"c":11.7,"h":11.845,"l":11.69,"n":284,"o":11.79,"t":"2026-10-09T13:30:00Z","v":19561,"vw":11.747539},{"c":11.71,"h":11.71,"l":11.64,"n":152,"o":11.68,"t":"2026-10-09T13:45:00Z","v":13808,"vw":11.675973},{"c":11.77,"h":11.79,"l":11.71,"n":372,"o":11.725,"t":"2026-10-09T14:00:00Z","v":33082,"vw":11.737104},{"c":11.81,"h":11.85,"l":11.8,"n":211,"o":11.805,"t":"2026-10-09T14:15:00Z","v":10054,"vw":11.825516},{"c":11.81,"h":11.82,"l":11.76,"n":205,"o":11.815,"t":"2026-10-09T14:30:00Z","v":12985,"vw":11.787547},{"c":11.79,"h":11.83,"l":11.79,"n":212,"o":11.82,"t":"2026-10-09T14:45:00Z","v":10725,"vw":11.810723},{"c":11.81,"h":11.81,"l":11.785,"n":169,"o":11.795,"t":"2026-10-09T15:00:00Z","v":8270,"vw":11.799942},{"c":11.83,"h":11.84,"l":11.815,"n":198,"o":11.82,"t":"2026-10-09T15:15:00Z","v":11114,"vw":11.819415},{"c":11.78,"h":11.82,"l":11.765,"n":242,"o":11.8115,"t":"2026-10-09T15:30:00Z","v":13324,"vw":11.788018},{"c":11.805,"h":11.82,"l":11.775,"n":200,"o":11.78,"t":"2026-10-09T15:45:00Z","v":19212,"vw":11.803864},{"c":11.76,"h":11.805,"l":11.755,"n":180,"o":11.805,"t":"2026-10-09T16:00:00Z","v":9560,"vw":11.778825},{"c":11.75,"h":11.765,"l":11.73,"n":255,"o":11.76,"t":"2026-10-09T16:15:00Z","v":13272,"vw":11.749342},{"c":11.765,"h":11.765,"l":11.745,"n":214,"o":11.745,"t":"2026-10-09T16:30:00Z","v":8742,"vw":11.751582},{"c":11.74,"h":11.775,"l":11.725,"n":337,"o":11.76,"t":"2026-10-09T16:45:00Z","v":18823,"vw":11.741876},{"c":11.7,"h":11.75,"l":11.7,"n":251,"o":11.745,"t":"2026-10-09T17:00:00Z","v":12107,"vw":11.728325},{"c":11.685,"h":11.71,"l":11.68,"n":274,"o":11.695,"t":"2026-10-09T17:15:00Z","v":25447,"vw":11.700808},{"c":11.79,"h":11.79,"l":11.685,"n":287,"o":11.685,"t":"2026-10-09T17:30:00Z","v":31227,"vw":11.741193},{"c":11.785,"h":11.805,"l":11.775,"n":328,"o":11.79,"t":"2026-10-09T17:45:00Z","v":15898,"vw":11.791874},{"c":11.775,"h":11.785,"l":11.77,"n":209,"o":11.78,"t":"2026-10-09T18:00:00Z","v":9212,"vw":11.77602},{"c":11.78,"h":11.79,"l":11.76,"n":234,"o":11.775,"t":"2026-10-09T18:15:00Z","v":11187,"vw":11.773781},{"c":11.775,"h":11.79,"l":11.77,"n":330,"o":11.785,"t":"2026-10-09T18:30:00Z","v":18136,"vw":11.778993},{"c":11.78,"h":11.8,"l":11.77,"n":380,"o":11.78,"t":"2026-10-09T18:45:00Z","v":18154,"vw":11.787007},{"c":11.785,"h":11.79,"l":11.78,"n":243,"o":11.79,"t":"2026-10-09T19:00:00Z","v":11370,"vw":11.785912},{"c":11.77,"h":11.79,"l":11.77,"n":444,"o":11.785,"t":"2026-10-09T19:15:00Z","v":28131,"vw":11.779125},{"c":11.765,"h":11.77,"l":11.755,"n":585,"o":11.77,"t":"2026-10-09T19:30:00Z","v":30508,"vw":11.763564},{"c":11.725,"h":11.765,"l":11.695,"n":2294,"o":11.765,"t":"2026-10-09T19:45:00Z","v":208087,"vw":11.7226},{"c":11.72,"h":11.72,"l":11.72,"n":20,"o":11.72,"t":"2026-10-09T20:00:00Z","v":120846,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-09T20:15:00Z","v":69648,"vw":11.72},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-10-09T23:30:00Z","v":200,"vw":11.89},{"c":11.72,"h":11.76,"l":11.7,"n":95,"o":11.7,"t":"2026-10-12T13:30:00Z","v":14712,"vw":11.71469},{"c":11.7,"h":11.73,"l":11.69,"n":92,"o":11.73,"t":"2026-10-12T13:45:00Z","v":5751,"vw":11.710699},{"c":11.79,"h":11.79,"l":11.72,"n":200,"o":11.72,"t":"2026-10-12T14:00:00Z","v":10101,"vw":11.749845},{"c":11.8,"h":11.82,"l":11.775,"n":220,"o":11.79,"t":"2026-10-12T14:15:00Z","v":13304,"vw":11.79121},{"c":11.83,"h":11.85,"l":11.78,"n":199,"o":11.8,"t":"2026-10-12T14:30:00Z","v":10724,"vw":11.822452},{"c":11.84,"h":11.8412,"l":11.815,"n":140,"o":11.83,"t":"2026-10-12T14:45:00Z","v":7522,"vw":11.831533},{"c":11.84,"h":11.87,"l":11.84,"n":215,"o":11.85,"t":"2026-10-12T15:00:00Z","v":12377,"vw":11.858846},{"c":11.84,"h":11.845,"l":11.83,"n":210,"o":11.835,"t":"2026-10-12T15:15:00Z","v":11741,"vw":11.835598},{"c":11.86,"h":11.87,"l":11.845,"n":219,"o":11.845,"t":"2026-10-12T15:30:00Z","v":6784,"vw":11.862351},{"c":11.87,"h":11.88,"l":11.855,"n":240,"o":11.86,"t":"2026-10-12T15:45:00Z","v":11194,"vw":11.871117},{"c":11.845,"h":11.875,"l":11.84,"n":175,"o":11.87,"t":"2026-10-12T16:00:00Z","v":7720,"vw":11.855538},{"c":11.845,"h":11.855,"l":11.8407,"n":214,"o":11.845,"t":"2026-10-12T16:15:00Z","v":9079,"vw":11.849993},{"c":11.84,"h":11.87,"l":11.83,"n":274,"o":11.845,"t":"2026-10-12T16:30:00Z","v":17362,"vw":11.852979},{"c":11.865,"h":11.865,"l":11.85,"n":148,"o":11.85,"t":"2026-10-12T16:45:00Z","v":6207,"vw":11.855096},{"c":11.875,"h":11.875,"l":11.845,"n":208,"o":11.86,"t":"2026-10-12T17:00:00Z","v":10843,"vw":11.859081},{"c":11.86,"h":11.89,"l":11.86,"n":201,"o":11.88,"t":"2026-10-12T17:15:00Z","v":9177,"vw":11.87376},{"c":11.85,"h":11.865,"l":11.835,"n":244,"o":11.865,"t":"2026-10-12T17:30:00Z","v":12526,"vw":11.84873},{"c":11.855,"h":11.86,"l":11.84,"n":173,"o":11.845,"t":"2026-10-12T17:45:00Z","v":7298,"vw":11.851339},{"c":11.84,"h":11.86,"l":11.84,"n":155,"o":11.85,"t":"2026-10-12T18:00:00Z","v":9756,"vw":11.847659},{"c":11.815,"h":11.85,"l":11.805,"n":264,"o":11.85,"t":"2026-10-12T18:15:00Z","v":14253,"vw":11.826114},{"c":11.815,"h":11.82,"l":11.81,"n":311,"o":11.815,"t":"2026-10-12T18:30:00Z","v":11889,"vw":11.816794},{"c":11.82,"h":11.83,"l":11.815,"n":240,"o":11.815,"t":"2026-10-12T18:45:00Z","v":11340,"vw":11.819346},{"c":11.81,"h":11.84,"l":11.81,"n":402,"o":11.82,"t":"2026-10-12T19:00:00Z","v":25608,"vw":11.823531},{"c":11.815,"h":11.82,"l":11.805,"n":254,"o":11.81,"t":"2026-10-12T19:15:00Z","v":16725,"vw":11.810266},{"c":11.81,"h":11.83,"l":11.805,"n":567,"o":11.81,"t":"2026-10-12T19:30:00Z","v":47426,"vw":11.816281},{"c":11.8,"h":11.835,"l":11.78,"n":1816,"o":11.815,"t":"2026-10-12T19:45:00Z","v":137813,"vw":11.801193},{"c":11.78,"h":11.78,"l":11.78,"n":21,"o":11.78,"t":"2026-10-12T20:00:00Z","v":138065,"vw":11.78},{"c":11.91,"h":12,"l":11.83,"n":190,"o":11.83,"t":"2026-10-13T13:30:00Z","v":15269,"vw":11.862651},{"c":11.75,"h":11.925,"l":11.75,"n":379,"o":11.92,"t":"2026-10-13T13:45:00Z","v":21655,"vw":11.833954},{"c":11.735,"h":11.755,"l":11.68,"n":419,"o":11.755,"t":"2026-10-13T14:00:00Z","v":24002,"vw":11.720548},{"c":11.75,"h":11.772,"l":11.73,"n":333,"o":11.735,"t":"2026-10-13T14:15:00Z","v":18808,"vw":11.753039},{"c":11.76,"h":11.77,"l":11.71,"n":436,"o":11.75,"t":"2026-10-13T14:30:00Z","v":30961,"vw":11.735982},{"c":11.775,"h":11.775,"l":11.72,"n":327,"o":11.75,"t":"2026-10-13T14:45:00Z","v":17296,"vw":11.745635},{"c":11.79,"h":11.795,"l":11.775,"n":452,"o":11.775,"t":"2026-10-13T15:00:00Z","v":24802,"vw":11.783843},{"c":11.805,"h":11.82,"l":11.77,"n":387,"o":11.785,"t":"2026-10-13T15:15:00Z","v":24668,"vw":11.793497},{"c":11.77,"h":11.81,"l":11.77,"n":262,"o":11.805,"t":"2026-10-13T15:30:00Z","v":10730,"vw":11.796413},{"c":11.75,"h":11.77,"l":11.75,"n":379,"o":11.76,"t":"2026-10-13T15:45:00Z","v":19023,"vw":11.761749},{"c":11.73,"h":11.7578,"l":11.73,"n":348,"o":11.7578,"t":"2026-10-13T16:00:00Z","v":10111,"vw":11.737336},{"c":11.765,"h":11.775,"l":11.73,"n":450,"o":11.73,"t":"2026-10-13T16:15:00Z","v":24291,"vw":11.749894},{"c":11.76,"h":11.775,"l":11.75,"n":345,"o":11.765,"t":"2026-10-13T16:30:00Z","v":14603,"vw":11.763233},{"c":11.76,"h":11.765,"l":11.74,"n":341,"o":11.765,"t":"2026-10-13T16:45:00Z","v":14323,"vw":11.753102},{"c":11.73,"h":11.76,"l":11.73,"n":358,"o":11.76,"t":"2026-10-13T17:00:00Z","v":14760,"vw":11.743726},{"c":11.72,"h":11.74,"l":11.715,"n":796,"o":11.73,"t":"2026-10-13T17:15:00Z","v":37493,"vw":11.726309},{"c":11.73,"h":11.77,"l":11.72,"n":1058,"o":11.72,"t":"2026-10-13T17:30:00Z","v":105987,"vw":11.747594},{"c":11.675,"h":11.735,"l":11.66,"n":611,"o":11.73,"t":"2026-10-13T17:45:00Z","v":27723,"vw":11.687438},{"c":11.7,"h":11.715,"l":11.675,"n":521,"o":11.675,"t":"2026-10-13T18:00:00Z","v":30561,"vw":11.693411},{"c":11.705,"h":11.705,"l":11.6912,"n":337,"o":11.695,"t":"2026-10-13T18:15:00Z","v":14609,"vw":11.69785},{"c":11.725,"h":11.73,"l":11.7,"n":423,"o":11.705,"t":"2026-10-13T18:30:00Z","v":16181,"vw":11.711728},{"c":11.6975,"h":11.755,"l":11.695,"n":641,"o":11.725,"t":"2026-10-13T18:45:00Z","v":34173,"vw":11.726748},{"c":11.68,"h":11.7,"l":11.68,"n":420,"o":11.695,"t":"2026-10-13T19:00:00Z","v":22648,"vw":11.692133},{"c":11.665,"h":11.685,"l":11.66,"n":624,"o":11.685,"t":"2026-10-13T19:15:00Z","v":26959,"vw":11.668787},{"c":11.635,"h":11.68,"l":11.63,"n":1045,"o":11.66,"t":"2026-10-13T19:30:00Z","v":70963,"vw":11.65459},{"c":11.635,"h":11.67,"l":11.61,"n":2833,"o":11.635,"t":"2026-10-13T19:45:00Z","v":216590,"vw":11.641123},{"c":11.64,"h":11.64,"l":11.64,"n":15,"o":11.64,"t":"2026-10-13T20:00:00Z","v":230779,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-13T20:15:00Z","v":139296,"vw":11.64},{"c":11.6,"h":11.62,"l":11.435,"n":447,"o":11.5,"t":"2026-10-14T13:30:00Z","v":38713,"vw":11.560793},{"c":11.54,"h":11.62,"l":11.54,"n":238,"o":11.6,"t":"2026-10-14T13:45:00Z","v":15744,"vw":11.59724},{"c":11.47,"h":11.56,"l":11.46,"n":309,"o":11.56,"t":"2026-10-14T14:00:00Z","v":12371,"vw":11.517578},{"c":11.55,"h":11.56,"l":11.48,"n":209,"o":11.48,"t":"2026-10-14T14:15:00Z","v":8799,"vw":11.521532},{"c":11.59,"h":11.59,"l":11.54,"n":247,"o":11.56,"t":"2026-10-14T14:30:00Z","v":11315,"vw":11.564021},{"c":11.44,"h":11.59,"l":11.43,"n":660,"o":11.59,"t":"2026-10-14T14:45:00Z","v":52935,"vw":11.508737},{"c":11.45,"h":11.4555,"l":11.43,"n":377,"o":11.44,"t":"2026-10-14T15:00:00Z","v":12148,"vw":11.44394},{"c":11.48,"h":11.515,"l":11.445,"n":332,"o":11.45,"t":"2026-10-14T15:15:00Z","v":24806,"vw":11.483471},{"c":11.49,"h":11.5,"l":11.48,"n":174,"o":11.48,"t":"2026-10-14T15:30:00Z","v":6424,"vw":11.496061},{"c":11.515,"h":11.525,"l":11.505,"n":156,"o":11.505,"t":"2026-10-14T15:45:00Z","v":7432,"vw":11.519003},{"c":11.5,"h":11.515,"l":11.49,"n":209,"o":11.515,"t":"2026-10-14T16:00:00Z","v":8945,"vw":11.501072},{"c":11.5,"h":11.505,"l":11.485,"n":180,"o":11.505,"t":"2026-10-14T16:15:00Z","v":16679,"vw":11.500711},{"c":11.475,"h":11.51,"l":11.475,"n":284,"o":11.505,"t":"2026-10-14T16:30:00Z","v":10752,"vw":11.503213},{"c":11.46,"h":11.48,"l":11.45,"n":145,"o":11.48,"t":"2026-10-14T16:45:00Z","v":5772,"vw":11.463902},{"c":11.43,"h":11.45,"l":11.42,"n":195,"o":11.45,"t":"2026-10-14T17:00:00Z","v":9031,"vw":11.439649},{"c":11.445,"h":11.45,"l":11.43,"n":235,"o":11.435,"t":"2026-10-14T17:15:00Z","v":10373,"vw":11.442176},{"c":11.43,"h":11.445,"l":11.425,"n":405,"o":11.445,"t":"2026-10-14T17:30:00Z","v":18853,"vw":11.433993},{"c":11.44,"h":11.445,"l":11.43,"n":225,"o":11.435,"t":"2026-10-14T17:45:00Z","v":11229,"vw":11.438377},{"c":11.435,"h":11.44,"l":11.42,"n":243,"o":11.44,"t":"2026-10-14T18:00:00Z","v":13777,"vw":11.435721},{"c":11.465,"h":11.465,"l":11.435,"n":211,"o":11.435,"t":"2026-10-14T18:15:00Z","v":8654,"vw":11.446384},{"c":11.455,"h":11.465,"l":11.44,"n":261,"o":11.465,"t":"2026-10-14T18:30:00Z","v":13939,"vw":11.452985},{"c":11.44,"h":11.46,"l":11.44,"n":299,"o":11.455,"t":"2026-10-14T18:45:00Z","v":15748,"vw":11.454879},{"c":11.495,"h":11.5,"l":11.42,"n":513,"o":11.44,"t":"2026-10-14T19:00:00Z","v":34631,"vw":11.466995},{"c":11.5,"h":11.52,"l":11.49,"n":371,"o":11.49,"t":"2026-10-14T19:15:00Z","v":16061,"vw":11.50627},{"c":11.49,"h":11.535,"l":11.48,"n":788,"o":11.5079,"t":"2026-10-14T19:30:00Z","v":48881,"vw":11.502291},{"c":11.54,"h":11.56,"l":11.49,"n":1773,"o":11.495,"t":"2026-10-14T19:45:00Z","v":112914,"vw":11.523153},{"c":11.54,"h":11.54,"l":11.54,"n":24,"o":11.54,"t":"2026-10-14T20:00:00Z","v":161376,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-14T20:15:00Z","v":278592,"vw":11.54},{"c":11.79,"h":11.875,"l":11.66,"n":350,"o":11.75,"t":"2026-10-15T13:30:00Z","v":23457,"vw":11.796332},{"c":11.95,"h":11.97,"l":11.76,"n":336,"o":11.78,"t":"2026-10-15T13:45:00Z","v":33135,"vw":11.846606},{"c":12.04,"h":12.04,"l":11.9,"n":611,"o":11.93,"t":"2026-10-15T14:00:00Z","v":71053,"vw":11.974784},{"c":12.08,"h":12.1,"l":12.01,"n":284,"o":12.04,"t":"2026-10-15T14:15:00Z","v":12609,"vw":12.042556},{"c":12.095,"h":12.11,"l":12.07,"n":426,"o":12.09,"t":"2026-10-15T14:30:00Z","v":15501,"vw":12.091323},{"c":12.13,"h":12.13,"l":12.07,"n":337,"o":12.09,"t":"2026-10-15T14:45:00Z","v":12606,"vw":12.102401},{"c":12.21,"h":12.21,"l":12.14,"n":425,"o":12.15,"t":"2026-10-15T15:00:00Z","v":18213,"vw":12.184989},{"c":12.22,"h":12.22,"l":12.19,"n":337,"o":12.21,"t":"2026-10-15T15:15:00Z","v":10536,"vw":12.206031},{"c":12.175,"h":12.245,"l":12.175,"n":450,"o":12.24,"t":"2026-10-15T15:30:00Z","v":28879,"vw":12.217672},{"c":12.15,"h":12.1903,"l":12.14,"n":506,"o":12.18,"t":"2026-10-15T15:45:00Z","v":27441,"vw":12.163675},{"c":12.09,"h":12.155,"l":12.09,"n":236,"o":12.155,"t":"2026-10-15T16:00:00Z","v":10623,"vw":12.115098},{"c":12.1,"h":12.13,"l":12.09,"n":203,"o":12.1,"t":"2026-10-15T16:15:00Z","v":10855,"vw":12.112082},{"c":12.07,"h":12.11,"l":12.07,"n":178,"o":12.09,"t":"2026-10-15T16:30:00Z","v":8233,"vw":12.085949},{"c":12.08,"h":12.08,"l":12.04,"n":315,"o":12.07,"t":"2026-10-15T16:45:00Z","v":13606,"vw":12.059803},{"c":12.03,"h":12.09,"l":12.03,"n":317,"o":12.09,"t":"2026-10-15T17:00:00Z","v":18760,"vw":12.051643},{"c":11.995,"h":12.035,"l":11.98,"n":242,"o":12.025,"t":"2026-10-15T17:15:00Z","v":11123,"vw":12.018461},{"c":12.05,"h":12.055,"l":11.995,"n":320,"o":11.995,"t":"2026-10-15T17:30:00Z","v":16436,"vw":12.013438},{"c":12.055,"h":12.06,"l":12.02,"n":293,"o":12.04,"t":"2026-10-15T17:45:00Z","v":11137,"vw":12.038384},{"c":12.105,"h":12.105,"l":12.05,"n":555,"o":12.05,"t":"2026-10-15T18:00:00Z","v":33182,"vw":12.077621},{"c":12.095,"h":12.11,"l":12.07,"n":289,"o":12.105,"t":"2026-10-15T18:15:00Z","v":14380,"vw":12.089483},{"c":12.04,"h":12.095,"l":12.03,"n":427,"o":12.095,"t":"2026-10-15T18:30:00Z","v":22815,"vw":12.063453},{"c":12.04,"h":12.065,"l":12.03,"n":437,"o":12.03,"t":"2026-10-15T18:45:00Z","v":22913,"vw":12.051656},{"c":12.045,"h":12.05,"l":12.03,"n":435,"o":12.03,"t":"2026-10-15T19:00:00Z","v":21530,"vw":12.040239},{"c":12,"h":12.055,"l":12,"n":444,"o":12.05,"t":"2026-10-15T19:15:00Z","v":21485,"vw":12.038314},{"c":12.02,"h":12.02,"l":11.99,"n":698,"o":12,"t":"2026-10-15T19:30:00Z","v":42593,"vw":12.008268},{"c":11.965,"h":12.03,"l":11.94,"n":2123,"o":12.02,"t":"2026-10-15T19:45:00Z","v":138279,"vw":11.961032},{"c":11.96,"h":11.96,"l":11.96,"n":29,"o":11.96,"t":"2026-10-15T20:00:00Z","v":119658,"vw":11.96},{"c":12.071,"h":12.076,"l":11.965,"n":285,"o":11.98,"t":"2026-10-16T13:30:00Z","v":21087,"vw":12.004812},{"c":12.136,"h":12.151,"l":12.071,"n":248,"o":12.071,"t":"2026-10-16T13:45:00Z","v":9031,"vw":12.122252},{"c":12.04,"h":12.136,"l":12.04,"n":263,"o":12.136,"t":"2026-10-16T14:00:00Z","v":11513,"vw":12.061896},{"c":12.0802,"h":12.105,"l":12.035,"n":307,"o":12.04,"t":"2026-10-16T14:15:00Z","v":13854,"vw":12.081107},{"c":12.04,"h":12.082,"l":12.04,"n":237,"o":12.08,"t":"2026-10-16T14:30:00Z","v":10345,"vw":12.059636},{"c":12.06,"h":12.085,"l":12.025,"n":332,"o":12.04,"t":"2026-10-16T14:45:00Z","v":19987,"vw":12.055882},{"c":12.14,"h":12.14,"l":12.065,"n":188,"o":12.065,"t":"2026-10-16T15:00:00Z","v":8348,"vw":12.09155},{"c":12.115,"h":12.15,"l":12.115,"n":162,"o":12.14,"t":"2026-10-16T15:15:00Z","v":7939,"vw":12.13176},{"c":12.11,"h":12.145,"l":12.1,"n":251,"o":12.115,"t":"2026-10-16T15:30:00Z","v":13958,"vw":12.121468},{"c":12.06,"h":12.125,"l":12.045,"n":334,"o":12.105,"t":"2026-10-16T15:45:00Z","v":13455,"vw":12.094285},{"c":12.06,"h":12.07,"l":12.03,"n":313,"o":12.055,"t":"2026-10-16T16:00:00Z","v":11772,"vw":12.053803},{"c":12.035,"h":12.07,"l":12.03,"n":299,"o":12.07,"t":"2026-10-16T16:15:00Z","v":12380,"vw":12.047522},{"c":12.035,"h":12.04,"l":12.025,"n":186,"o":12.03,"t":"2026-10-16T16:30:00Z","v":6505,"vw":12.03161},{"c":12.005,"h":12.035,"l":12.005,"n":304,"o":12.035,"t":"2026-10-16T16:45:00Z","v":13123,"vw":12.021474},{"c":11.93,"h":12.005,"l":11.925,"n":278,"o":12.005,"t":"2026-10-16T17:00:00Z","v":22173,"vw":11.983291},{"c":11.955,"h":11.9562,"l":11.93,"n":234,"o":11.93,"t":"2026-10-16T17:15:00Z","v":7017,"vw":11.941482},{"c":11.95,"h":11.96,"l":11.935,"n":374,"o":11.95,"t":"2026-10-16T17:30:00Z","v":20175,"vw":11.952126},{"c":11.9,"h":11.95,"l":11.89,"n":275,"o":11.95,"t":"2026-10-16T17:45:00Z","v":12038,"vw":11.914226},{"c":11.925,"h":11.925,"l":11.865,"n":335,"o":11.89,"t":"2026-10-16T18:00:00Z","v":14629,"vw":11.889366},{"c":11.9,"h":11.92,"l":11.9,"n":306,"o":11.92,"t":"2026-10-16T18:15:00Z","v":15614,"vw":11.915767},{"c":11.905,"h":11.91,"l":11.89,"n":356,"o":11.91,"t":"2026-10-16T18:30:00Z","v":13582,"vw":11.899269},{"c":11.925,"h":11.925,"l":11.905,"n":420,"o":11.905,"t":"2026-10-16T18:45:00Z","v":19166,"vw":11.918157},{"c":11.935,"h":11.945,"l":11.925,"n":449,"o":11.93,"t":"2026-10-16T19:00:00Z","v":20125,"vw":11.936476},{"c":11.935,"h":11.96,"l":11.935,"n":589,"o":11.94,"t":"2026-10-16T19:15:00Z","v":27077,"vw":11.944611},{"c":11.925,"h":11.945,"l":11.92,"n":625,"o":11.935,"t":"2026-10-16T19:30:00Z","v":33295,"vw":11.934007},{"c":11.925,"h":11.945,"l":11.88,"n":2041,"o":11.925,"t":"2026-10-16T19:45:00Z","v":126370,"vw":11.919934},{"c":11.92,"h":11.92,"l":11.92,"n":19,"o":11.92,"t":"2026-10-16T20:00:00Z","v":126197,"vw":11.92},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-16T20:30:00Z","v":557184,"vw":11.92},{"c":11.9,"h":11.96,"l":11.75,"n":168,"o":11.79,"t":"2026-10-19T13:30:00Z","v":15868,"vw":11.836346},{"c":11.92,"h":11.93,"l":11.89,"n":291,"o":11.9,"t":"2026-10-19T13:45:00Z","v":17013,"vw":11.912147},{"c":11.97,"h":11.99,"l":11.9,"n":347,"o":11.91,"t":"2026-10-19T14:00:00Z","v":15796,"vw":11.952496},{"c":11.945,"h":11.98,"l":11.935,"n":239,"o":11.98,"t":"2026-10-19T14:15:00Z","v":17530,"vw":11.948235},{"c":11.93,"h":11.94,"l":11.915,"n":278,"o":11.94,"t":"2026-10-19T14:30:00Z","v":14090,"vw":11.927695},{"c":11.89,"h":11.935,"l":11.89,"n":98,"o":11.935,"t":"2026-10-19T14:45:00Z","v":5722,"vw":11.917678},{"c":11.955,"h":11.96,"l":11.885,"n":360,"o":11.89,"t":"2026-10-19T15:00:00Z","v":23964,"vw":11.918242},{"c":11.96,"h":11.96,"l":11.93,"n":323,"o":11.955,"t":"2026-10-19T15:15:00Z","v":19399,"vw":11.948719},{"c":11.93,"h":11.96,"l":11.91,"n":265,"o":11.96,"t":"2026-10-19T15:30:00Z","v":14427,"vw":11.933762},{"c":11.885,"h":11.91,"l":11.875,"n":252,"o":11.91,"t":"2026-10-19T15:45:00Z","v":8741,"vw":11.885328},{"c":11.85,"h":11.88,"l":11.835,"n":281,"o":11.88,"t":"2026-10-19T16:00:00Z","v":9370,"vw":11.852865},{"c":11.8,"h":11.86,"l":11.79,"n":349,"o":11.85,"t":"2026-10-19T16:15:00Z","v":17083,"vw":11.813829},{"c":11.76,"h":11.809,"l":11.755,"n":247,"o":11.809,"t":"2026-10-19T16:30:00Z","v":16905,"vw":11.776146},{"c":11.8,"h":11.825,"l":11.765,"n":283,"o":11.765,"t":"2026-10-19T16:45:00Z","v":13820,"vw":11.800215},{"c":11.76,"h":11.8,"l":11.75,"n":241,"o":11.8,"t":"2026-10-19T17:00:00Z","v":11514,"vw":11.775778},{"c":11.79,"h":11.79,"l":11.765,"n":236,"o":11.765,"t":"2026-10-19T17:15:00Z","v":9192,"vw":11.777725},{"c":11.79,"h":11.8,"l":11.775,"n":330,"o":11.79,"t":"2026-10-19T17:30:00Z","v":14846,"vw":11.784007},{"c":11.8,"h":11.8,"l":11.78,"n":301,"o":11.79,"t":"2026-10-19T17:45:00Z","v":15991,"vw":11.792779},{"c":11.79,"h":11.82,"l":11.78,"n":418,"o":11.8,"t":"2026-10-19T18:00:00Z","v":17430,"vw":11.802711},{"c":11.76,"h":11.8,"l":11.75,"n":348,"o":11.79,"t":"2026-10-19T18:15:00Z","v":17067,"vw":11.775252},{"c":11.815,"h":11.84,"l":11.76,"n":555,"o":11.76,"t":"2026-10-19T18:30:00Z","v":23977,"vw":11.814784},{"c":11.79,"h":11.825,"l":11.78,"n":538,"o":11.815,"t":"2026-10-19T18:45:00Z","v":28128,"vw":11.800479},{"c":11.745,"h":11.785,"l":11.74,"n":594,"o":11.785,"t":"2026-10-19T19:00:00Z","v":35371,"vw":11.755181},{"c":11.72,"h":11.74,"l":11.715,"n":476,"o":11.74,"t":"2026-10-19T19:15:00Z","v":31447,"vw":11.729164},{"c":11.725,"h":11.75,"l":11.695,"n":911,"o":11.72,"t":"2026-10-19T19:30:00Z","v":70461,"vw":11.717754},{"c":11.755,"h":11.77,"l":11.715,"n":2126,"o":11.72,"t":"2026-10-19T19:45:00Z","v":164826,"vw":11.74142},{"c":11.77,"h":11.77,"l":11.77,"n":21,"o":11.77,"t":"2026-10-19T20:00:00Z","v":164236,"vw":11.77},{"c":12.02,"h":12.02,"l":11.815,"n":131,"o":11.84,"t":"2026-10-20T13:30:00Z","v":7426,"vw":11.902943},{"c":12.07,"h":12.13,"l":12.045,"n":482,"o":12.09,"t":"2026-10-20T13:45:00Z","v":30458,"vw":12.091519},{"c":11.96,"h":12.07,"l":11.95,"n":264,"o":12.07,"t":"2026-10-20T14:00:00Z","v":12198,"vw":11.994344},{"c":12.085,"h":12.09,"l":11.96,"n":250,"o":11.96,"t":"2026-10-20T14:15:00Z","v":11851,"vw":12.032815},{"c":12.12,"h":12.135,"l":12.07,"n":447,"o":12.11,"t":"2026-10-20T14:30:00Z","v":20223,"vw":12.104677},{"c":12.18,"h":12.18,"l":12.095,"n":267,"o":12.13,"t":"2026-10-20T14:45:00Z","v":10936,"vw":12.128301},{"c":12.22,"h":12.235,"l":12.175,"n":552,"o":12.19,"t":"2026-10-20T15:00:00Z","v":33795,"vw":12.214367},{"c":12.27,"h":12.275,"l":12.23,"n":384,"o":12.23,"t":"2026-10-20T15:15:00Z","v":25049,"vw":12.256333},{"c":12.3,"h":12.3179,"l":12.24,"n":247,"o":12.27,"t":"2026-10-20T15:30:00Z","v":11986,"vw":12.26605},{"c":12.28,"h":12.3,"l":12.28,"n":222,"o":12.3,"t":"2026-10-20T15:45:00Z","v":10802,"vw":12.289778},{"c":12.27,"h":12.28,"l":12.26,"n":223,"o":12.27,"t":"2026-10-20T16:00:00Z","v":10796,"vw":12.27064},{"c":12.26,"h":12.27,"l":12.255,"n":174,"o":12.27,"t":"2026-10-20T16:15:00Z","v":6830,"vw":12.262581},{"c":12.32,"h":12.33,"l":12.26,"n":338,"o":12.265,"t":"2026-10-20T16:30:00Z","v":28170,"vw":12.299911},{"c":12.21,"h":12.32,"l":12.21,"n":517,"o":12.31,"t":"2026-10-20T16:45:00Z","v":25222,"vw":12.266817},{"c":12.19,"h":12.235,"l":12.19,"n":195,"o":12.215,"t":"2026-10-20T17:00:00Z","v":8236,"vw":12.216137},{"c":12.205,"h":12.205,"l":12.19,"n":194,"o":12.19,"t":"2026-10-20T17:15:00Z","v":9930,"vw":12.198078},{"c":12.21,"h":12.21,"l":12.18,"n":318,"o":12.205,"t":"2026-10-20T17:30:00Z","v":14790,"vw":12.198075},{"c":12.225,"h":12.235,"l":12.21,"n":290,"o":12.21,"t":"2026-10-20T17:45:00Z","v":11931,"vw":12.226887},{"c":12.2,"h":12.24,"l":12.2,"n":380,"o":12.23,"t":"2026-10-20T18:00:00Z","v":19737,"vw":12.225162},{"c":12.19,"h":12.21,"l":12.185,"n":294,"o":12.205,"t":"2026-10-20T18:15:00Z","v":15548,"vw":12.193856},{"c":12.165,"h":12.195,"l":12.165,"n":406,"o":12.19,"t":"2026-10-20T18:30:00Z","v":20781,"vw":12.182327},{"c":12.18,"h":12.18,"l":12.165,"n":378,"o":12.165,"t":"2026-10-20T18:45:00Z","v":13052,"vw":12.172051},{"c":12.185,"h":12.2,"l":12.165,"n":664,"o":12.18,"t":"2026-10-20T19:00:00Z","v":47078,"vw":12.176589},{"c":12.185,"h":12.2,"l":12.18,"n":499,"o":12.18,"t":"2026-10-20T19:15:00Z","v":33752,"vw":12.189584},{"c":12.185,"h":12.19,"l":12.165,"n":1146,"o":12.185,"t":"2026-10-20T19:30:00Z","v":60465,"vw":12.177247},{"c":12.14,"h":12.185,"l":12.125,"n":2604,"o":12.185,"t":"2026-10-20T19:45:00Z","v":145657,"vw":12.152563},{"c":12.14,"h":12.14,"l":12.14,"n":12,"o":12.14,"t":"2026-10-20T20:00:00Z","v":141601,"vw":12.14},{"c":12.09,"h":12.17,"l":12,"n":246,"o":12.17,"t":"2026-10-21T13:30:00Z","v":12619,"vw":12.115562},{"c":11.99,"h":12.11,"l":11.99,"n":510,"o":12.1,"t":"2026-10-21T13:45:00Z","v":29509,"vw":12.049976},{"c":11.95,"h":11.985,"l":11.89,"n":511,"o":11.985,"t":"2026-10-21T14:00:00Z","v":17351,"vw":11.941224},{"c":11.92,"h":11.95,"l":11.92,"n":344,"o":11.95,"t":"2026-10-21T14:15:00Z","v":18534,"vw":11.927183},{"c":11.955,"h":11.97,"l":11.92,"n":174,"o":11.92,"t":"2026-10-21T14:30:00Z","v":9347,"vw":11.951207},{"c":11.88,"h":11.965,"l":11.88,"n":304,"o":11.96,"t":"2026-10-21T14:45:00Z","v":15897,"vw":11.931621},{"c":11.825,"h":11.87,"l":11.825,"n":260,"o":11.87,"t":"2026-10-21T15:00:00Z","v":10756,"vw":11.843776},{"c":11.88,"h":11.885,"l":11.815,"n":355,"o":11.82,"t":"2026-10-21T15:15:00Z","v":19060,"vw":11.846304},{"c":11.855,"h":11.88,"l":11.855,"n":185,"o":11.88,"t":"2026-10-21T15:30:00Z","v":11088,"vw":11.868038},{"c":11.885,"h":11.885,"l":11.855,"n":295,"o":11.86,"t":"2026-10-21T15:45:00Z","v":19048,"vw":11.869825},{"c":11.875,"h":11.88,"l":11.855,"n":384,"o":11.88,"t":"2026-10-21T16:00:00Z","v":22716,"vw":11.8678},{"c":11.835,"h":11.88,"l":11.835,"n":249,"o":11.88,"t":"2026-10-21T16:15:00Z","v":13270,"vw":11.857242},{"c":11.88,"h":11.94,"l":11.84,"n":475,"o":11.84,"t":"2026-10-21T16:30:00Z","v":29910,"vw":11.894079},{"c":11.77,"h":11.875,"l":11.77,"n":381,"o":11.875,"t":"2026-10-21T16:45:00Z","v":20117,"vw":11.800389},{"c":11.69,"h":11.77,"l":11.69,"n":457,"o":11.77,"t":"2026-10-21T17:00:00Z","v":25079,"vw":11.730932},{"c":11.63,"h":11.695,"l":11.625,"n":450,"o":11.695,"t":"2026-10-21T17:15:00Z","v":21459,"vw":11.651478},{"c":11.65,"h":11.67,"l":11.61,"n":434,"o":11.63,"t":"2026-10-21T17:30:00Z","v":28136,"vw":11.638026},{"c":11.665,"h":11.7,"l":11.63,"n":433,"o":11.655,"t":"2026-10-21T17:45:00Z","v":29804,"vw":11.670198},{"c":11.665,"h":11.675,"l":11.655,"n":236,"o":11.665,"t":"2026-10-21T18:00:00Z","v":14420,"vw":11.667889},{"c":11.605,"h":11.66,"l":11.605,"n":446,"o":11.66,"t":"2026-10-21T18:15:00Z","v":22656,"vw":11.628189},{"c":11.6011,"h":11.63,"l":11.595,"n":493,"o":11.6,"t":"2026-10-21T18:30:00Z","v":33025,"vw":11.616106},{"c":11.495,"h":11.605,"l":11.48,"n":875,"o":11.6,"t":"2026-10-21T18:45:00Z","v":59177,"vw":11.530255},{"c":11.57,"h":11.58,"l":11.44,"n":1051,"o":11.48,"t":"2026-10-21T19:00:00Z","v":74550,"vw":11.505203},{"c":11.47,"h":11.655,"l":11.46,"n":1401,"o":11.57,"t":"2026-10-21T19:15:00Z","v":96658,"vw":11.567745},{"c":11.26,"h":11.46,"l":11.25,"n":2280,"o":11.46,"t":"2026-10-21T19:30:00Z","v":199756,"vw":11.366566},{"c":11.425,"h":11.455,"l":11.165,"n":6028,"o":11.26,"t":"2026-10-21T19:45:00Z","v":574446,"vw":11.353418},{"c":11.42,"h":11.42,"l":11.42,"n":16,"o":11.42,"t":"2026-10-21T20:00:00Z","v":255741,"vw":11.42},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-21T21:45:00Z","v":100,"vw":11.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6654027979688986,"strike":18.217003611744225,"iv":1.700271540658493,"gamma":0.06987357929439142,"theta":-0.03052111997966487,"vega":0.01008429851306993,"rho":0.0017052089465055533,"breakevenPct":67.69455070793182},{"delta":0.3,"premium":1.225,"strike":24.779252803133286,"iv":2.9409104908466315,"gamma":0.03706715269209657,"theta":-0.05591114333073494,"vega":0.01109457759683498,"rho":0.0017200477719371402,"breakevenPct":130.9436305784484},{"delta":0.35,"premium":1.225,"strike":17.533917612526633,"iv":2.2154154274727698,"gamma":0.052405487497266603,"theta":-0.044994071598032634,"vega":0.011819359619152066,"rho":0.0021680207116139168,"breakevenPct":66.59784735814064},{"delta":0.4,"premium":1.2548711202231433,"strike":15.508591985123786,"iv":1.880018464689745,"gamma":0.06762148283076701,"theta":-0.039140512313796005,"vega":0.012174875274982372,"rho":0.002591990853681544,"breakevenPct":48.87622651285018},{"delta":0.45,"premium":1.2849326528208227,"strike":13.504489811945152,"iv":1.5465182558306962,"gamma":0.082833383267575,"theta":-0.03331246240369554,"vega":0.01252842376530278,"rho":0.003015809186088158,"breakevenPct":31.34478210271738},{"delta":0.5,"premium":1.3672523587214664,"strike":12.241337081840513,"iv":1.3407219840420832,"gamma":0.09207626259375687,"theta":-0.029243777572194558,"vega":0.012508462088121933,"rho":0.0033990608979651985,"breakevenPct":20.857810306944767},{"delta":0.55,"premium":1.5020852234319093,"strike":11.722749140646503,"iv":1.2632527605247108,"gamma":0.09532099591310975,"theta":-0.026943042363449864,"vega":0.012113167759542123,"rho":0.003741548050891888,"breakevenPct":17.44968351757027},{"delta":0.6,"premium":1.636918088142352,"strike":11.204161199452493,"iv":1.1857835370073386,"gamma":0.09856572923246262,"theta":-0.024642307154705174,"vega":0.011717873430962316,"rho":0.004084035203818576,"breakevenPct":14.041556728195781},{"delta":0.65,"premium":1.7717509528527948,"strike":10.685573258258481,"iv":1.1083143134899662,"gamma":0.1018104625518155,"theta":-0.02234157194596048,"vega":0.011322579102382506,"rho":0.004426522356745267,"breakevenPct":10.633429938821282},{"delta":0.7,"premium":1.9065838175632375,"strike":10.166985317064471,"iv":1.0308450899725938,"gamma":0.10505519587116838,"theta":-0.02004083673721579,"vega":0.010927284773802698,"rho":0.004769009509671955,"breakevenPct":7.225303149446791},{"delta":0.75,"premium":2.5410326101483087,"strike":9.384341031095511,"iv":1.2064244748208488,"gamma":0.08969067037755556,"theta":-0.020299450637816983,"vega":0.00994177381806589,"rho":0.004718352528343826,"breakevenPct":5.909179762378509},{"delta":0.8,"premium":3.412762123641389,"strike":8.47628945454022,"iv":1.5021832872409795,"gamma":0.0654881193120033,"theta":-0.02177356662279778,"vega":0.008675953490729447,"rho":0.004480981076174911,"breakevenPct":5.586603713868636},{"delta":0.85,"premium":4.284491637134467,"strike":7.568237877984929,"iv":1.7979420996611095,"gamma":0.041285568246451076,"theta":-0.023247682607778576,"vega":0.007410133163393005,"rho":0.004243609624005998,"breakevenPct":5.264027665358765},{"delta":0.9,"premium":6.230678749091346,"strike":5.619321250908655,"iv":2.7539278762372903,"gamma":0.02173550861544842,"theta":-0.025572977730490935,"vega":0.005540084497636325,"rho":0.0031367917250707325,"breakevenPct":5.239786856127897}],"put":[{"delta":0.1,"premium":1.0752759351664922,"strike":5.018395677766156,"iv":3.9959633339970173,"gamma":0.013883789514872985,"theta":-0.03773521223728575,"vega":0.005589673507748426,"rho":-0.0017775737703327645,"breakevenPct":64.98117457726764},{"delta":0.15,"premium":1.0932921486585676,"strike":6.219476577237846,"iv":3.3812121580169077,"gamma":0.02889916983979149,"theta":-0.03517062343374574,"vega":0.006946224985655392,"rho":-0.0022511671597617786,"breakevenPct":54.47438340515738},{"delta":0.2,"premium":1.111308362150643,"strike":7.420557476709537,"iv":2.766460982036798,"gamma":0.04391455016471,"theta":-0.03260603463020572,"vega":0.00830277646356236,"rho":-0.0027247605491907924,"breakevenPct":43.967592233047114},{"delta":0.25,"premium":1.1293245756427184,"strike":8.621638376181227,"iv":2.1517098060566884,"gamma":0.0589299304896285,"theta":-0.030041445826665705,"vega":0.009659327941469325,"rho":-0.003198353938619806,"breakevenPct":33.46080106093686},{"delta":0.3,"premium":1.1473407891347938,"strike":9.822719275652918,"iv":1.5369586300765792,"gamma":0.073945310814547,"theta":-0.02747685702312569,"vega":0.011015879419376293,"rho":-0.00367194732804882,"breakevenPct":22.95400988882661},{"delta":0.35,"premium":1.2570781465971166,"strike":10.356927155323723,"iv":1.3692500163355177,"gamma":0.08437640332789309,"theta":-0.025827900200905977,"vega":0.011356578898466509,"rho":-0.004215542305685767,"breakevenPct":19.18428944292535},{"delta":0.4,"premium":1.3826978913026429,"strike":10.775659637675476,"iv":1.2789510682433884,"gamma":0.09401368286523326,"theta":-0.024337493752897774,"vega":0.011521373955428894,"rho":-0.0047712587231939635,"breakevenPct":16.581156781768797},{"delta":0.45,"premium":1.5083176360081691,"strike":11.194392120027231,"iv":1.188652120151259,"gamma":0.1036509624025734,"theta":-0.022847087304889574,"vega":0.01168616901239128,"rho":-0.005326975140702161,"breakevenPct":13.978024120612243},{"delta":0.5,"premium":1.6339373807136952,"strike":11.613124602378985,"iv":1.09835317205913,"gamma":0.11328824193991356,"theta":-0.021356680856881374,"vega":0.011850964069353667,"rho":-0.005882691558210357,"breakevenPct":11.374891459455691},{"delta":0.55,"premium":1.7595571254192217,"strike":12.031857084730738,"iv":1.0080542239670005,"gamma":0.12292552147725372,"theta":-0.019866274408873168,"vega":0.012015759126316052,"rho":-0.006438407975718555,"breakevenPct":8.771758798299135},{"delta":0.6,"premium":1.8851768701247478,"strike":12.450589567082492,"iv":0.9177552758748713,"gamma":0.13256280101459386,"theta":-0.018375867960864968,"vega":0.012180554183278439,"rho":-0.006994124393226751,"breakevenPct":6.168626137142587}]},"raw":{"call":[{"delta":0.25,"premium":0.6654027979688986,"strike":18.217003611744225,"iv":1.700271540658493,"gamma":0.06987357929439142,"theta":-0.03052111997966487,"vega":0.01008429851306993,"rho":0.0017052089465055533,"breakevenPct":67.69455070793182},{"delta":0.3,"premium":1.225,"strike":24.779252803133286,"iv":2.9409104908466315,"gamma":0.03706715269209657,"theta":-0.05591114333073494,"vega":0.01109457759683498,"rho":0.0017200477719371402,"breakevenPct":130.9436305784484},{"delta":0.35,"premium":1.225,"strike":17.533917612526633,"iv":2.2154154274727698,"gamma":0.052405487497266603,"theta":-0.044994071598032634,"vega":0.011819359619152066,"rho":0.0021680207116139168,"breakevenPct":66.59784735814064},{"delta":0.4,"premium":1.2548711202231433,"strike":15.508591985123786,"iv":1.880018464689745,"gamma":0.06762148283076701,"theta":-0.039140512313796005,"vega":0.012174875274982372,"rho":0.002591990853681544,"breakevenPct":48.87622651285018},{"delta":0.45,"premium":1.2849326528208227,"strike":13.504489811945152,"iv":1.5465182558306962,"gamma":0.082833383267575,"theta":-0.03331246240369554,"vega":0.01252842376530278,"rho":0.003015809186088158,"breakevenPct":31.34478210271738},{"delta":0.5,"premium":1.3672523587214664,"strike":12.241337081840513,"iv":1.3407219840420832,"gamma":0.09207626259375687,"theta":-0.029243777572194558,"vega":0.012508462088121933,"rho":0.0033990608979651985,"breakevenPct":20.857810306944767},{"delta":0.55,"premium":1.5020852234319093,"strike":11.722749140646503,"iv":1.2632527605247108,"gamma":0.09532099591310975,"theta":-0.026943042363449864,"vega":0.012113167759542123,"rho":0.003741548050891888,"breakevenPct":17.44968351757027},{"delta":0.6,"premium":1.636918088142352,"strike":11.204161199452493,"iv":1.1857835370073386,"gamma":0.09856572923246262,"theta":-0.024642307154705174,"vega":0.011717873430962316,"rho":0.004084035203818576,"breakevenPct":14.041556728195781},{"delta":0.65,"premium":1.7717509528527948,"strike":10.685573258258481,"iv":1.1083143134899662,"gamma":0.1018104625518155,"theta":-0.02234157194596048,"vega":0.011322579102382506,"rho":0.004426522356745267,"breakevenPct":10.633429938821282},{"delta":0.7,"premium":1.9065838175632375,"strike":10.166985317064471,"iv":1.0308450899725938,"gamma":0.10505519587116838,"theta":-0.02004083673721579,"vega":0.010927284773802698,"rho":0.004769009509671955,"breakevenPct":7.225303149446791},{"delta":0.75,"premium":2.5410326101483087,"strike":9.384341031095511,"iv":1.2064244748208488,"gamma":0.08969067037755556,"theta":-0.020299450637816983,"vega":0.00994177381806589,"rho":0.004718352528343826,"breakevenPct":5.909179762378509},{"delta":0.8,"premium":3.412762123641389,"strike":8.47628945454022,"iv":1.5021832872409795,"gamma":0.0654881193120033,"theta":-0.02177356662279778,"vega":0.008675953490729447,"rho":0.004480981076174911,"breakevenPct":5.586603713868636},{"delta":0.85,"premium":4.284491637134467,"strike":7.568237877984929,"iv":1.7979420996611095,"gamma":0.041285568246451076,"theta":-0.023247682607778576,"vega":0.007410133163393005,"rho":0.004243609624005998,"breakevenPct":5.264027665358765},{"delta":0.9,"premium":6.230678749091346,"strike":5.619321250908655,"iv":2.7539278762372903,"gamma":0.02173550861544842,"theta":-0.025572977730490935,"vega":0.005540084497636325,"rho":0.0031367917250707325,"breakevenPct":5.239786856127897}],"put":[{"delta":0.1,"premium":1.0752759351664922,"strike":5.018395677766156,"iv":3.9959633339970173,"gamma":0.013883789514872985,"theta":-0.03773521223728575,"vega":0.005589673507748426,"rho":-0.0017775737703327645,"breakevenPct":64.98117457726764},{"delta":0.15,"premium":1.0932921486585676,"strike":6.219476577237846,"iv":3.3812121580169077,"gamma":0.02889916983979149,"theta":-0.03517062343374574,"vega":0.006946224985655392,"rho":-0.0022511671597617786,"breakevenPct":54.47438340515738},{"delta":0.2,"premium":1.111308362150643,"strike":7.420557476709537,"iv":2.766460982036798,"gamma":0.04391455016471,"theta":-0.03260603463020572,"vega":0.00830277646356236,"rho":-0.0027247605491907924,"breakevenPct":43.967592233047114},{"delta":0.25,"premium":1.1293245756427184,"strike":8.621638376181227,"iv":2.1517098060566884,"gamma":0.0589299304896285,"theta":-0.030041445826665705,"vega":0.009659327941469325,"rho":-0.003198353938619806,"breakevenPct":33.46080106093686},{"delta":0.3,"premium":1.1473407891347938,"strike":9.822719275652918,"iv":1.5369586300765792,"gamma":0.073945310814547,"theta":-0.02747685702312569,"vega":0.011015879419376293,"rho":-0.00367194732804882,"breakevenPct":22.95400988882661},{"delta":0.35,"premium":1.2570781465971166,"strike":10.356927155323723,"iv":1.3692500163355177,"gamma":0.08437640332789309,"theta":-0.025827900200905977,"vega":0.011356578898466509,"rho":-0.004215542305685767,"breakevenPct":19.18428944292535},{"delta":0.4,"premium":1.3826978913026429,"strike":10.775659637675476,"iv":1.2789510682433884,"gamma":0.09401368286523326,"theta":-0.024337493752897774,"vega":0.011521373955428894,"rho":-0.0047712587231939635,"breakevenPct":16.581156781768797},{"delta":0.45,"premium":1.5083176360081691,"strike":11.194392120027231,"iv":1.188652120151259,"gamma":0.1036509624025734,"theta":-0.022847087304889574,"vega":0.01168616901239128,"rho":-0.005326975140702161,"breakevenPct":13.978024120612243},{"delta":0.5,"premium":1.6339373807136952,"strike":11.613124602378985,"iv":1.09835317205913,"gamma":0.11328824193991356,"theta":-0.021356680856881374,"vega":0.011850964069353667,"rho":-0.005882691558210357,"breakevenPct":11.374891459455691},{"delta":0.55,"premium":1.7595571254192217,"strike":12.031857084730738,"iv":1.0080542239670005,"gamma":0.12292552147725372,"theta":-0.019866274408873168,"vega":0.012015759126316052,"rho":-0.006438407975718555,"breakevenPct":8.771758798299135},{"delta":0.6,"premium":1.8851768701247478,"strike":12.450589567082492,"iv":0.9177552758748713,"gamma":0.13256280101459386,"theta":-0.018375867960864968,"vega":0.012180554183278439,"rho":-0.006994124393226751,"breakevenPct":6.168626137142587}]}},"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"}}