{"symbol":"EFC","url":"https://intraalpha.com/companies/EFC","capturedAt":"2026-10-22T22:51:13.325Z","state":"partial","quote":{"symbol":"EFC","last_price":11.63,"prev_close":11.42,"regular_close":11.63,"change":0.21,"change_pct":1.8389,"regular_change":0.21,"regular_change_pct":1.8389,"extended_change":0,"extended_change_pct":0,"bid":11.63,"ask":11.66,"bid_size":800,"ask_size":20000,"volume":1456488,"vwap":11.656882,"open":11.47,"high":11.745,"low":11.4,"close":11.63,"trade_count":13100,"last_trade_at":"2026-10-22T22:30:00.002354532Z","last_quote_at":"2026-10-22T22:49:13.396061649Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:51:08.890933978-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:22.193Z","bars":[{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T08:00:00Z","v":100,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T09:25:00Z","v":100,"vw":11.72},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-15T11:05:00Z","v":1343,"vw":11.75},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T11:30:00Z","v":428,"vw":11.72},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-15T11:45:00Z","v":100,"vw":11.77},{"c":11.7754,"h":11.7754,"l":11.7754,"n":1,"o":11.7754,"t":"2026-10-15T13:15:00Z","v":300,"vw":11.7754},{"c":11.79,"h":11.79,"l":11.76,"n":7,"o":11.76,"t":"2026-10-15T13:20:00Z","v":4343,"vw":11.779302},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-10-15T13:25:00Z","v":101,"vw":11.83},{"c":11.91,"h":11.97,"l":11.8016,"n":384,"o":11.86,"t":"2026-10-15T13:30:00Z","v":58745,"vw":11.890755},{"c":11.9101,"h":11.971,"l":11.905,"n":303,"o":11.905,"t":"2026-10-15T13:35:00Z","v":34210,"vw":11.937354},{"c":11.87,"h":11.92,"l":11.86,"n":289,"o":11.915,"t":"2026-10-15T13:40:00Z","v":32710,"vw":11.893688},{"c":11.99,"h":11.99,"l":11.87,"n":296,"o":11.87,"t":"2026-10-15T13:45:00Z","v":34211,"vw":11.920212},{"c":12.0196,"h":12.03,"l":11.99,"n":227,"o":11.995,"t":"2026-10-15T13:50:00Z","v":26100,"vw":12.012602},{"c":12.03,"h":12.07,"l":12.02,"n":289,"o":12.02,"t":"2026-10-15T13:55:00Z","v":34856,"vw":12.041694},{"c":12.059,"h":12.079,"l":12.005,"n":248,"o":12.025,"t":"2026-10-15T14:00:00Z","v":21884,"vw":12.049694},{"c":12.03,"h":12.08,"l":12.0112,"n":238,"o":12.065,"t":"2026-10-15T14:05:00Z","v":31727,"vw":12.050694},{"c":12.06,"h":12.06,"l":12.025,"n":233,"o":12.035,"t":"2026-10-15T14:10:00Z","v":19514,"vw":12.038442},{"c":12.05,"h":12.07,"l":12.05,"n":211,"o":12.06,"t":"2026-10-15T14:15:00Z","v":17407,"vw":12.05772},{"c":12.05,"h":12.08,"l":12.035,"n":205,"o":12.05,"t":"2026-10-15T14:20:00Z","v":20833,"vw":12.05237},{"c":12.05,"h":12.06,"l":12.04,"n":138,"o":12.045,"t":"2026-10-15T14:25:00Z","v":16106,"vw":12.046302},{"c":12.045,"h":12.07,"l":12.045,"n":241,"o":12.05,"t":"2026-10-15T14:30:00Z","v":31927,"vw":12.054433},{"c":12.04,"h":12.07,"l":12.04,"n":210,"o":12.05,"t":"2026-10-15T14:35:00Z","v":17826,"vw":12.051643},{"c":12.025,"h":12.04,"l":12.02,"n":200,"o":12.035,"t":"2026-10-15T14:40:00Z","v":22307,"vw":12.030477},{"c":12.02,"h":12.025,"l":12,"n":172,"o":12.025,"t":"2026-10-15T14:45:00Z","v":12800,"vw":12.011192},{"c":12.035,"h":12.035,"l":12.015,"n":160,"o":12.02,"t":"2026-10-15T14:50:00Z","v":19046,"vw":12.024777},{"c":12.025,"h":12.04,"l":12.02,"n":166,"o":12.03,"t":"2026-10-15T14:55:00Z","v":21674,"vw":12.028455},{"c":12.035,"h":12.05,"l":12.0239,"n":241,"o":12.03,"t":"2026-10-15T15:00:00Z","v":45480,"vw":12.034865},{"c":12.065,"h":12.065,"l":12.025,"n":385,"o":12.035,"t":"2026-10-15T15:05:00Z","v":45266,"vw":12.042088},{"c":12.07,"h":12.075,"l":12.065,"n":138,"o":12.07,"t":"2026-10-15T15:10:00Z","v":8069,"vw":12.070059},{"c":12.04,"h":12.07,"l":12.04,"n":171,"o":12.07,"t":"2026-10-15T15:15:00Z","v":13703,"vw":12.058314},{"c":12.06,"h":12.06,"l":12.0312,"n":279,"o":12.045,"t":"2026-10-15T15:20:00Z","v":19094,"vw":12.043066},{"c":12.08,"h":12.08,"l":12.055,"n":193,"o":12.06,"t":"2026-10-15T15:25:00Z","v":18136,"vw":12.070817},{"c":12.065,"h":12.08,"l":12.065,"n":269,"o":12.08,"t":"2026-10-15T15:30:00Z","v":31669,"vw":12.071693},{"c":12.055,"h":12.07,"l":12.03,"n":338,"o":12.065,"t":"2026-10-15T15:35:00Z","v":66899,"vw":12.044773},{"c":12.03,"h":12.055,"l":12.015,"n":375,"o":12.055,"t":"2026-10-15T15:40:00Z","v":70914,"vw":12.026436},{"c":12.025,"h":12.04,"l":12.02,"n":223,"o":12.03,"t":"2026-10-15T15:45:00Z","v":22049,"vw":12.029439},{"c":12.025,"h":12.04,"l":12.025,"n":197,"o":12.025,"t":"2026-10-15T15:50:00Z","v":17066,"vw":12.029697},{"c":12.015,"h":12.03,"l":12.015,"n":160,"o":12.03,"t":"2026-10-15T15:55:00Z","v":14553,"vw":12.020014},{"c":11.975,"h":12.015,"l":11.97,"n":284,"o":12.015,"t":"2026-10-15T16:00:00Z","v":26250,"vw":11.987164},{"c":11.975,"h":11.98,"l":11.955,"n":250,"o":11.975,"t":"2026-10-15T16:05:00Z","v":23983,"vw":11.965525},{"c":11.965,"h":11.98,"l":11.955,"n":186,"o":11.975,"t":"2026-10-15T16:10:00Z","v":16614,"vw":11.965208},{"c":11.975,"h":11.985,"l":11.965,"n":156,"o":11.965,"t":"2026-10-15T16:15:00Z","v":12306,"vw":11.975993},{"c":11.98,"h":11.98,"l":11.975,"n":162,"o":11.98,"t":"2026-10-15T16:20:00Z","v":11372,"vw":11.977358},{"c":12,"h":12,"l":11.975,"n":160,"o":11.98,"t":"2026-10-15T16:25:00Z","v":12323,"vw":11.986461},{"c":12.03,"h":12.03,"l":11.995,"n":217,"o":12,"t":"2026-10-15T16:30:00Z","v":26769,"vw":12.01371},{"c":12.035,"h":12.045,"l":12.02,"n":168,"o":12.025,"t":"2026-10-15T16:35:00Z","v":14404,"vw":12.036807},{"c":12.04,"h":12.04,"l":12.035,"n":135,"o":12.035,"t":"2026-10-15T16:40:00Z","v":9905,"vw":12.036171},{"c":12.04,"h":12.04,"l":12.035,"n":136,"o":12.035,"t":"2026-10-15T16:45:00Z","v":7201,"vw":12.037256},{"c":12.035,"h":12.04,"l":12.025,"n":244,"o":12.04,"t":"2026-10-15T16:50:00Z","v":16831,"vw":12.033151},{"c":12.04,"h":12.045,"l":12.035,"n":141,"o":12.035,"t":"2026-10-15T16:55:00Z","v":9683,"vw":12.037286},{"c":12.035,"h":12.045,"l":12.035,"n":160,"o":12.04,"t":"2026-10-15T17:00:00Z","v":14125,"vw":12.039064},{"c":12.025,"h":12.04,"l":12.02,"n":254,"o":12.035,"t":"2026-10-15T17:05:00Z","v":22646,"vw":12.025016},{"c":12.025,"h":12.035,"l":12.02,"n":149,"o":12.025,"t":"2026-10-15T17:10:00Z","v":12631,"vw":12.027482},{"c":12.015,"h":12.03,"l":12.015,"n":269,"o":12.025,"t":"2026-10-15T17:15:00Z","v":18204,"vw":12.020967},{"c":12.005,"h":12.025,"l":12.005,"n":159,"o":12.015,"t":"2026-10-15T17:20:00Z","v":11752,"vw":12.018384},{"c":12.005,"h":12.01,"l":12.0005,"n":86,"o":12.005,"t":"2026-10-15T17:25:00Z","v":21109,"vw":12.00541},{"c":12.015,"h":12.015,"l":12,"n":154,"o":12.005,"t":"2026-10-15T17:30:00Z","v":11088,"vw":12.009707},{"c":12.025,"h":12.025,"l":12,"n":288,"o":12.015,"t":"2026-10-15T17:35:00Z","v":27000,"vw":12.011322},{"c":12.015,"h":12.03,"l":12.015,"n":201,"o":12.025,"t":"2026-10-15T17:40:00Z","v":13749,"vw":12.021278},{"c":12.015,"h":12.02,"l":12.01,"n":149,"o":12.02,"t":"2026-10-15T17:45:00Z","v":11404,"vw":12.016189},{"c":12.02,"h":12.025,"l":12.01,"n":279,"o":12.01,"t":"2026-10-15T17:50:00Z","v":20758,"vw":12.020738},{"c":12.025,"h":12.03,"l":12.02,"n":134,"o":12.02,"t":"2026-10-15T17:55:00Z","v":6717,"vw":12.024822},{"c":12.015,"h":12.03,"l":12.01,"n":211,"o":12.025,"t":"2026-10-15T18:00:00Z","v":12333,"vw":12.021389},{"c":12.025,"h":12.025,"l":12.01,"n":158,"o":12.015,"t":"2026-10-15T18:05:00Z","v":11684,"vw":12.021049},{"c":12.015,"h":12.025,"l":12.01,"n":215,"o":12.025,"t":"2026-10-15T18:10:00Z","v":15019,"vw":12.018414},{"c":11.995,"h":12.0188,"l":11.99,"n":212,"o":12.015,"t":"2026-10-15T18:15:00Z","v":20972,"vw":12.005252},{"c":11.995,"h":11.995,"l":11.98,"n":255,"o":11.995,"t":"2026-10-15T18:20:00Z","v":20126,"vw":11.986079},{"c":12.005,"h":12.005,"l":11.99,"n":205,"o":11.995,"t":"2026-10-15T18:25:00Z","v":19167,"vw":11.99893},{"c":12.005,"h":12.01,"l":12,"n":117,"o":12.005,"t":"2026-10-15T18:30:00Z","v":6713,"vw":12.005277},{"c":11.995,"h":12.005,"l":11.985,"n":178,"o":12.005,"t":"2026-10-15T18:35:00Z","v":22412,"vw":11.994358},{"c":11.99,"h":11.995,"l":11.985,"n":192,"o":11.995,"t":"2026-10-15T18:40:00Z","v":15602,"vw":11.99113},{"c":12,"h":12,"l":11.99,"n":122,"o":11.99,"t":"2026-10-15T18:45:00Z","v":9488,"vw":11.994276},{"c":11.98,"h":11.995,"l":11.97,"n":208,"o":11.995,"t":"2026-10-15T18:50:00Z","v":16367,"vw":11.984361},{"c":11.98,"h":11.99,"l":11.97,"n":136,"o":11.975,"t":"2026-10-15T18:55:00Z","v":16025,"vw":11.979062},{"c":11.98,"h":11.985,"l":11.975,"n":186,"o":11.98,"t":"2026-10-15T19:00:00Z","v":15751,"vw":11.979456},{"c":11.9897,"h":11.99,"l":11.965,"n":175,"o":11.975,"t":"2026-10-15T19:05:00Z","v":22194,"vw":11.976381},{"c":11.985,"h":11.99,"l":11.985,"n":152,"o":11.99,"t":"2026-10-15T19:10:00Z","v":9094,"vw":11.985872},{"c":11.985,"h":12,"l":11.98,"n":193,"o":11.99,"t":"2026-10-15T19:15:00Z","v":17166,"vw":11.990416},{"c":11.97,"h":11.985,"l":11.965,"n":245,"o":11.985,"t":"2026-10-15T19:20:00Z","v":19049,"vw":11.975434},{"c":11.955,"h":11.965,"l":11.95,"n":247,"o":11.965,"t":"2026-10-15T19:25:00Z","v":31614,"vw":11.957171},{"c":11.955,"h":11.96,"l":11.945,"n":290,"o":11.955,"t":"2026-10-15T19:30:00Z","v":22236,"vw":11.950987},{"c":11.92,"h":11.955,"l":11.915,"n":329,"o":11.955,"t":"2026-10-15T19:35:00Z","v":32135,"vw":11.933725},{"c":11.925,"h":11.93,"l":11.91,"n":348,"o":11.915,"t":"2026-10-15T19:40:00Z","v":36373,"vw":11.913355},{"c":11.925,"h":11.94,"l":11.92,"n":366,"o":11.93,"t":"2026-10-15T19:45:00Z","v":31026,"vw":11.926614},{"c":11.9,"h":11.925,"l":11.89,"n":633,"o":11.925,"t":"2026-10-15T19:50:00Z","v":78217,"vw":11.907098},{"c":11.91,"h":11.92,"l":11.88,"n":1416,"o":11.905,"t":"2026-10-15T19:55:00Z","v":190819,"vw":11.901078},{"c":11.9,"h":11.9,"l":11.9,"n":34,"o":11.9,"t":"2026-10-15T20:00:00Z","v":256773,"vw":11.9},{"c":12.0976,"h":12.0976,"l":12.05,"n":3,"o":12.05,"t":"2026-10-15T23:15:00Z","v":2000,"vw":12.08056},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-16T08:30:00Z","v":223,"vw":11.97},{"c":11.9768,"h":12,"l":11.9768,"n":3,"o":12,"t":"2026-10-16T11:00:00Z","v":402,"vw":11.98753},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-16T11:40:00Z","v":274,"vw":12.1},{"c":11.9158,"h":11.9158,"l":11.9158,"n":1,"o":11.9158,"t":"2026-10-16T12:00:00Z","v":222,"vw":11.9158},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-16T12:15:00Z","v":300,"vw":11.98},{"c":11.9788,"h":11.9788,"l":11.9788,"n":1,"o":11.9788,"t":"2026-10-16T12:45:00Z","v":167,"vw":11.9788},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-16T13:20:00Z","v":100,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-16T13:25:00Z","v":100,"vw":11.91},{"c":11.86,"h":12,"l":11.84,"n":239,"o":11.97,"t":"2026-10-16T13:30:00Z","v":51102,"vw":11.933655},{"c":11.8687,"h":11.8987,"l":11.84,"n":161,"o":11.85,"t":"2026-10-16T13:35:00Z","v":10914,"vw":11.866865},{"c":11.84,"h":11.87,"l":11.84,"n":103,"o":11.855,"t":"2026-10-16T13:40:00Z","v":5623,"vw":11.854388},{"c":11.85,"h":11.85,"l":11.815,"n":127,"o":11.84,"t":"2026-10-16T13:45:00Z","v":9450,"vw":11.83553},{"c":11.85,"h":11.87,"l":11.85,"n":95,"o":11.855,"t":"2026-10-16T13:50:00Z","v":8775,"vw":11.859841},{"c":11.875,"h":11.88,"l":11.85,"n":69,"o":11.85,"t":"2026-10-16T13:55:00Z","v":4772,"vw":11.866678},{"c":11.8586,"h":11.881,"l":11.855,"n":124,"o":11.87,"t":"2026-10-16T14:00:00Z","v":9149,"vw":11.868638},{"c":11.86,"h":11.88,"l":11.85,"n":192,"o":11.855,"t":"2026-10-16T14:05:00Z","v":10701,"vw":11.86221},{"c":11.85,"h":11.88,"l":11.85,"n":123,"o":11.855,"t":"2026-10-16T14:10:00Z","v":6440,"vw":11.872434},{"c":11.825,"h":11.86,"l":11.815,"n":127,"o":11.8512,"t":"2026-10-16T14:15:00Z","v":13103,"vw":11.84363},{"c":11.84,"h":11.84,"l":11.815,"n":105,"o":11.82,"t":"2026-10-16T14:20:00Z","v":7866,"vw":11.824468},{"c":11.845,"h":11.85,"l":11.84,"n":16,"o":11.845,"t":"2026-10-16T14:25:00Z","v":1346,"vw":11.845209},{"c":11.855,"h":11.855,"l":11.845,"n":177,"o":11.8485,"t":"2026-10-16T14:30:00Z","v":8446,"vw":11.850296},{"c":11.845,"h":11.855,"l":11.84,"n":58,"o":11.855,"t":"2026-10-16T14:35:00Z","v":4824,"vw":11.84656},{"c":11.8,"h":11.84,"l":11.7999,"n":138,"o":11.84,"t":"2026-10-16T14:40:00Z","v":8035,"vw":11.818588},{"c":11.8,"h":11.8189,"l":11.795,"n":121,"o":11.8,"t":"2026-10-16T14:45:00Z","v":13103,"vw":11.804579},{"c":11.765,"h":11.81,"l":11.765,"n":153,"o":11.8,"t":"2026-10-16T14:50:00Z","v":31008,"vw":11.785189},{"c":11.7786,"h":11.7786,"l":11.7612,"n":106,"o":11.765,"t":"2026-10-16T14:55:00Z","v":7299,"vw":11.770845},{"c":11.785,"h":11.785,"l":11.77,"n":94,"o":11.7788,"t":"2026-10-16T15:00:00Z","v":7861,"vw":11.777239},{"c":11.825,"h":11.825,"l":11.785,"n":258,"o":11.79,"t":"2026-10-16T15:05:00Z","v":26350,"vw":11.809166},{"c":11.83,"h":11.84,"l":11.825,"n":145,"o":11.8297,"t":"2026-10-16T15:10:00Z","v":11539,"vw":11.832743},{"c":11.825,"h":11.835,"l":11.825,"n":79,"o":11.825,"t":"2026-10-16T15:15:00Z","v":9878,"vw":11.826724},{"c":11.81,"h":11.86,"l":11.81,"n":452,"o":11.82,"t":"2026-10-16T15:20:00Z","v":100321,"vw":11.837601},{"c":11.82,"h":11.825,"l":11.8126,"n":65,"o":11.82,"t":"2026-10-16T15:25:00Z","v":4969,"vw":11.820009},{"c":11.81,"h":11.81,"l":11.81,"n":13,"o":11.81,"t":"2026-10-16T15:30:00Z","v":324,"vw":11.81},{"c":11.815,"h":11.825,"l":11.81,"n":144,"o":11.815,"t":"2026-10-16T15:35:00Z","v":10034,"vw":11.814528},{"c":11.795,"h":11.81,"l":11.795,"n":78,"o":11.81,"t":"2026-10-16T15:40:00Z","v":3774,"vw":11.802191},{"c":11.7808,"h":11.795,"l":11.7808,"n":83,"o":11.795,"t":"2026-10-16T15:45:00Z","v":6529,"vw":11.78768},{"c":11.7606,"h":11.78,"l":11.76,"n":112,"o":11.78,"t":"2026-10-16T15:50:00Z","v":16057,"vw":11.775295},{"c":11.765,"h":11.7798,"l":11.76,"n":186,"o":11.77,"t":"2026-10-16T15:55:00Z","v":12621,"vw":11.766691},{"c":11.735,"h":11.765,"l":11.73,"n":219,"o":11.765,"t":"2026-10-16T16:00:00Z","v":29566,"vw":11.744022},{"c":11.736,"h":11.736,"l":11.73,"n":88,"o":11.735,"t":"2026-10-16T16:05:00Z","v":7703,"vw":11.732634},{"c":11.7278,"h":11.735,"l":11.7278,"n":71,"o":11.735,"t":"2026-10-16T16:10:00Z","v":17625,"vw":11.731253},{"c":11.71,"h":11.74,"l":11.71,"n":151,"o":11.73,"t":"2026-10-16T16:15:00Z","v":10355,"vw":11.727105},{"c":11.712,"h":11.715,"l":11.7,"n":128,"o":11.715,"t":"2026-10-16T16:20:00Z","v":13387,"vw":11.709283},{"c":11.695,"h":11.711,"l":11.695,"n":123,"o":11.71,"t":"2026-10-16T16:25:00Z","v":9898,"vw":11.706879},{"c":11.675,"h":11.69,"l":11.67,"n":98,"o":11.69,"t":"2026-10-16T16:30:00Z","v":7183,"vw":11.682376},{"c":11.67,"h":11.675,"l":11.665,"n":121,"o":11.675,"t":"2026-10-16T16:35:00Z","v":14241,"vw":11.668728},{"c":11.665,"h":11.665,"l":11.65,"n":127,"o":11.665,"t":"2026-10-16T16:40:00Z","v":13508,"vw":11.65764},{"c":11.641,"h":11.665,"l":11.6401,"n":113,"o":11.665,"t":"2026-10-16T16:45:00Z","v":10909,"vw":11.653059},{"c":11.6526,"h":11.6526,"l":11.64,"n":71,"o":11.645,"t":"2026-10-16T16:50:00Z","v":3761,"vw":11.647644},{"c":11.6499,"h":11.67,"l":11.645,"n":155,"o":11.6523,"t":"2026-10-16T16:55:00Z","v":18869,"vw":11.661231},{"c":11.63,"h":11.6588,"l":11.63,"n":96,"o":11.65,"t":"2026-10-16T17:00:00Z","v":12181,"vw":11.644117},{"c":11.6399,"h":11.6401,"l":11.635,"n":126,"o":11.635,"t":"2026-10-16T17:05:00Z","v":7484,"vw":11.639245},{"c":11.6199,"h":11.63,"l":11.6199,"n":85,"o":11.63,"t":"2026-10-16T17:10:00Z","v":7031,"vw":11.624368},{"c":11.6136,"h":11.62,"l":11.61,"n":48,"o":11.6114,"t":"2026-10-16T17:15:00Z","v":13335,"vw":11.615555},{"c":11.62,"h":11.62,"l":11.585,"n":185,"o":11.61,"t":"2026-10-16T17:20:00Z","v":13776,"vw":11.604966},{"c":11.625,"h":11.64,"l":11.625,"n":70,"o":11.63,"t":"2026-10-16T17:25:00Z","v":6150,"vw":11.631091},{"c":11.6199,"h":11.6352,"l":11.6199,"n":132,"o":11.63,"t":"2026-10-16T17:30:00Z","v":15820,"vw":11.627833},{"c":11.61,"h":11.625,"l":11.61,"n":171,"o":11.6199,"t":"2026-10-16T17:35:00Z","v":13322,"vw":11.614739},{"c":11.6324,"h":11.6528,"l":11.61,"n":136,"o":11.61,"t":"2026-10-16T17:40:00Z","v":13213,"vw":11.637915},{"c":11.63,"h":11.635,"l":11.625,"n":91,"o":11.635,"t":"2026-10-16T17:45:00Z","v":6035,"vw":11.629859},{"c":11.62,"h":11.64,"l":11.615,"n":108,"o":11.62,"t":"2026-10-16T17:50:00Z","v":10267,"vw":11.626889},{"c":11.64,"h":11.64,"l":11.615,"n":102,"o":11.615,"t":"2026-10-16T17:55:00Z","v":19040,"vw":11.62763},{"c":11.62,"h":11.63,"l":11.615,"n":128,"o":11.63,"t":"2026-10-16T18:00:00Z","v":19655,"vw":11.620748},{"c":11.62,"h":11.63,"l":11.62,"n":38,"o":11.6201,"t":"2026-10-16T18:05:00Z","v":2782,"vw":11.623317},{"c":11.615,"h":11.63,"l":11.615,"n":91,"o":11.6299,"t":"2026-10-16T18:10:00Z","v":20057,"vw":11.62227},{"c":11.61,"h":11.62,"l":11.61,"n":94,"o":11.62,"t":"2026-10-16T18:15:00Z","v":8070,"vw":11.616203},{"c":11.61,"h":11.61,"l":11.6,"n":85,"o":11.605,"t":"2026-10-16T18:20:00Z","v":15056,"vw":11.602811},{"c":11.61,"h":11.628,"l":11.6026,"n":148,"o":11.6199,"t":"2026-10-16T18:25:00Z","v":18938,"vw":11.615118},{"c":11.635,"h":11.65,"l":11.61,"n":169,"o":11.62,"t":"2026-10-16T18:30:00Z","v":41765,"vw":11.628593},{"c":11.645,"h":11.645,"l":11.63,"n":68,"o":11.6399,"t":"2026-10-16T18:35:00Z","v":5374,"vw":11.636779},{"c":11.645,"h":11.65,"l":11.64,"n":76,"o":11.6413,"t":"2026-10-16T18:40:00Z","v":6809,"vw":11.642531},{"c":11.645,"h":11.6499,"l":11.64,"n":71,"o":11.645,"t":"2026-10-16T18:45:00Z","v":10851,"vw":11.646484},{"c":11.655,"h":11.665,"l":11.65,"n":123,"o":11.65,"t":"2026-10-16T18:50:00Z","v":10503,"vw":11.656141},{"c":11.645,"h":11.65,"l":11.64,"n":112,"o":11.65,"t":"2026-10-16T18:55:00Z","v":8724,"vw":11.647806},{"c":11.655,"h":11.66,"l":11.645,"n":74,"o":11.65,"t":"2026-10-16T19:00:00Z","v":5846,"vw":11.65281},{"c":11.67,"h":11.68,"l":11.66,"n":133,"o":11.66,"t":"2026-10-16T19:05:00Z","v":10629,"vw":11.668786},{"c":11.675,"h":11.68,"l":11.665,"n":143,"o":11.68,"t":"2026-10-16T19:10:00Z","v":15148,"vw":11.672304},{"c":11.675,"h":11.68,"l":11.6728,"n":107,"o":11.675,"t":"2026-10-16T19:15:00Z","v":8228,"vw":11.678304},{"c":11.685,"h":11.69,"l":11.6798,"n":128,"o":11.6798,"t":"2026-10-16T19:20:00Z","v":7522,"vw":11.685198},{"c":11.68,"h":11.69,"l":11.67,"n":150,"o":11.69,"t":"2026-10-16T19:25:00Z","v":13283,"vw":11.677809},{"c":11.675,"h":11.69,"l":11.67,"n":180,"o":11.68,"t":"2026-10-16T19:30:00Z","v":17197,"vw":11.681105},{"c":11.66,"h":11.67,"l":11.65,"n":210,"o":11.67,"t":"2026-10-16T19:35:00Z","v":39893,"vw":11.663855},{"c":11.645,"h":11.665,"l":11.64,"n":216,"o":11.66,"t":"2026-10-16T19:40:00Z","v":23137,"vw":11.65648},{"c":11.65,"h":11.65,"l":11.635,"n":214,"o":11.64,"t":"2026-10-16T19:45:00Z","v":18894,"vw":11.644095},{"c":11.655,"h":11.655,"l":11.62,"n":360,"o":11.645,"t":"2026-10-16T19:50:00Z","v":39075,"vw":11.642647},{"c":11.65,"h":11.6799,"l":11.65,"n":1280,"o":11.66,"t":"2026-10-16T19:55:00Z","v":182042,"vw":11.658991},{"c":11.65,"h":11.65,"l":11.65,"n":19,"o":11.65,"t":"2026-10-16T20:00:00Z","v":262894,"vw":11.65},{"c":11.69,"h":11.699,"l":11.66,"n":14,"o":11.66,"t":"2026-10-16T20:10:00Z","v":1809,"vw":11.680833},{"c":11.6923,"h":11.6923,"l":11.6923,"n":1,"o":11.6923,"t":"2026-10-16T20:25:00Z","v":500,"vw":11.6923},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T20:45:00Z","v":199,"vw":11.7},{"c":11.67,"h":11.7,"l":11.67,"n":17,"o":11.7,"t":"2026-10-16T21:00:00Z","v":2274,"vw":11.680915},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-16T21:05:00Z","v":500,"vw":11.67},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-16T21:35:00Z","v":180,"vw":11.65},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-16T22:10:00Z","v":100,"vw":11.77},{"c":11.69,"h":11.69,"l":11.69,"n":90,"o":11.69,"t":"2026-10-19T11:05:00Z","v":1888,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":33,"o":11.68,"t":"2026-10-19T11:15:00Z","v":1172,"vw":11.68},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-19T12:25:00Z","v":1399,"vw":11.67},{"c":11.5097,"h":11.66,"l":11.48,"n":618,"o":11.66,"t":"2026-10-19T13:30:00Z","v":82349,"vw":11.568805},{"c":11.535,"h":11.5499,"l":11.5,"n":158,"o":11.5117,"t":"2026-10-19T13:35:00Z","v":22876,"vw":11.51825},{"c":11.52,"h":11.555,"l":11.5181,"n":121,"o":11.5216,"t":"2026-10-19T13:40:00Z","v":16937,"vw":11.534196},{"c":11.5,"h":11.53,"l":11.48,"n":364,"o":11.52,"t":"2026-10-19T13:45:00Z","v":37326,"vw":11.498108},{"c":11.3899,"h":11.5,"l":11.385,"n":443,"o":11.5,"t":"2026-10-19T13:50:00Z","v":48495,"vw":11.428954},{"c":11.405,"h":11.405,"l":11.35,"n":249,"o":11.38,"t":"2026-10-19T13:55:00Z","v":41174,"vw":11.366983},{"c":11.425,"h":11.435,"l":11.37,"n":295,"o":11.405,"t":"2026-10-19T14:00:00Z","v":41969,"vw":11.403324},{"c":11.415,"h":11.455,"l":11.415,"n":264,"o":11.43,"t":"2026-10-19T14:05:00Z","v":23456,"vw":11.436211},{"c":11.455,"h":11.46,"l":11.42,"n":147,"o":11.425,"t":"2026-10-19T14:10:00Z","v":8743,"vw":11.440278},{"c":11.425,"h":11.47,"l":11.425,"n":217,"o":11.46,"t":"2026-10-19T14:15:00Z","v":18257,"vw":11.446508},{"c":11.42,"h":11.43,"l":11.41,"n":200,"o":11.425,"t":"2026-10-19T14:20:00Z","v":14605,"vw":11.421188},{"c":11.415,"h":11.415,"l":11.405,"n":137,"o":11.415,"t":"2026-10-19T14:25:00Z","v":10519,"vw":11.409793},{"c":11.41,"h":11.42,"l":11.41,"n":130,"o":11.42,"t":"2026-10-19T14:30:00Z","v":8459,"vw":11.415571},{"c":11.415,"h":11.42,"l":11.41,"n":125,"o":11.415,"t":"2026-10-19T14:35:00Z","v":8330,"vw":11.415444},{"c":11.42,"h":11.43,"l":11.4,"n":228,"o":11.42,"t":"2026-10-19T14:40:00Z","v":16602,"vw":11.419708},{"c":11.405,"h":11.425,"l":11.405,"n":119,"o":11.415,"t":"2026-10-19T14:45:00Z","v":9445,"vw":11.414512},{"c":11.3995,"h":11.4088,"l":11.39,"n":127,"o":11.405,"t":"2026-10-19T14:50:00Z","v":9306,"vw":11.400323},{"c":11.41,"h":11.41,"l":11.38,"n":841,"o":11.395,"t":"2026-10-19T14:55:00Z","v":136736,"vw":11.386319},{"c":11.41,"h":11.415,"l":11.405,"n":179,"o":11.405,"t":"2026-10-19T15:00:00Z","v":29351,"vw":11.411101},{"c":11.435,"h":11.435,"l":11.415,"n":97,"o":11.42,"t":"2026-10-19T15:05:00Z","v":6056,"vw":11.424268},{"c":11.435,"h":11.44,"l":11.43,"n":99,"o":11.435,"t":"2026-10-19T15:10:00Z","v":9431,"vw":11.435894},{"c":11.43,"h":11.44,"l":11.43,"n":77,"o":11.435,"t":"2026-10-19T15:15:00Z","v":15107,"vw":11.437903},{"c":11.465,"h":11.465,"l":11.42,"n":252,"o":11.435,"t":"2026-10-19T15:20:00Z","v":48038,"vw":11.444321},{"c":11.455,"h":11.465,"l":11.45,"n":142,"o":11.465,"t":"2026-10-19T15:25:00Z","v":23793,"vw":11.456949},{"c":11.465,"h":11.47,"l":11.45,"n":171,"o":11.455,"t":"2026-10-19T15:30:00Z","v":14779,"vw":11.45667},{"c":11.455,"h":11.465,"l":11.45,"n":201,"o":11.465,"t":"2026-10-19T15:35:00Z","v":47791,"vw":11.451956},{"c":11.455,"h":11.46,"l":11.44,"n":179,"o":11.455,"t":"2026-10-19T15:40:00Z","v":35043,"vw":11.450062},{"c":11.46,"h":11.465,"l":11.45,"n":81,"o":11.4586,"t":"2026-10-19T15:45:00Z","v":9669,"vw":11.461506},{"c":11.475,"h":11.48,"l":11.46,"n":130,"o":11.465,"t":"2026-10-19T15:50:00Z","v":15852,"vw":11.469445},{"c":11.465,"h":11.475,"l":11.4612,"n":97,"o":11.47,"t":"2026-10-19T15:55:00Z","v":8416,"vw":11.470394},{"c":11.46,"h":11.465,"l":11.435,"n":394,"o":11.465,"t":"2026-10-19T16:00:00Z","v":36822,"vw":11.449669},{"c":11.44,"h":11.455,"l":11.43,"n":112,"o":11.4549,"t":"2026-10-19T16:05:00Z","v":9772,"vw":11.445013},{"c":11.42,"h":11.44,"l":11.42,"n":86,"o":11.435,"t":"2026-10-19T16:10:00Z","v":5169,"vw":11.429143},{"c":11.4125,"h":11.43,"l":11.4125,"n":142,"o":11.42,"t":"2026-10-19T16:15:00Z","v":15890,"vw":11.423315},{"c":11.425,"h":11.43,"l":11.4,"n":262,"o":11.415,"t":"2026-10-19T16:20:00Z","v":35059,"vw":11.413656},{"c":11.425,"h":11.43,"l":11.42,"n":74,"o":11.4211,"t":"2026-10-19T16:25:00Z","v":5303,"vw":11.424324},{"c":11.415,"h":11.425,"l":11.408,"n":164,"o":11.425,"t":"2026-10-19T16:30:00Z","v":12959,"vw":11.413268},{"c":11.395,"h":11.41,"l":11.385,"n":130,"o":11.41,"t":"2026-10-19T16:35:00Z","v":14678,"vw":11.396352},{"c":11.38,"h":11.395,"l":11.3701,"n":128,"o":11.395,"t":"2026-10-19T16:40:00Z","v":11745,"vw":11.386995},{"c":11.385,"h":11.39,"l":11.37,"n":120,"o":11.375,"t":"2026-10-19T16:45:00Z","v":11949,"vw":11.380212},{"c":11.4,"h":11.4,"l":11.38,"n":116,"o":11.38,"t":"2026-10-19T16:50:00Z","v":11757,"vw":11.390773},{"c":11.385,"h":11.4,"l":11.38,"n":148,"o":11.395,"t":"2026-10-19T16:55:00Z","v":15918,"vw":11.39064},{"c":11.385,"h":11.395,"l":11.365,"n":199,"o":11.385,"t":"2026-10-19T17:00:00Z","v":15177,"vw":11.378077},{"c":11.385,"h":11.3999,"l":11.38,"n":120,"o":11.3888,"t":"2026-10-19T17:05:00Z","v":11491,"vw":11.391577},{"c":11.365,"h":11.38,"l":11.355,"n":247,"o":11.38,"t":"2026-10-19T17:10:00Z","v":26140,"vw":11.364309},{"c":11.345,"h":11.365,"l":11.345,"n":218,"o":11.36,"t":"2026-10-19T17:15:00Z","v":18980,"vw":11.353943},{"c":11.355,"h":11.355,"l":11.334,"n":260,"o":11.3407,"t":"2026-10-19T17:20:00Z","v":33983,"vw":11.343383},{"c":11.365,"h":11.37,"l":11.355,"n":134,"o":11.355,"t":"2026-10-19T17:25:00Z","v":18414,"vw":11.358546},{"c":11.3799,"h":11.385,"l":11.36,"n":237,"o":11.365,"t":"2026-10-19T17:30:00Z","v":32258,"vw":11.373966},{"c":11.405,"h":11.405,"l":11.38,"n":172,"o":11.38,"t":"2026-10-19T17:35:00Z","v":12750,"vw":11.390178},{"c":11.405,"h":11.415,"l":11.4,"n":138,"o":11.405,"t":"2026-10-19T17:40:00Z","v":9017,"vw":11.404189},{"c":11.4,"h":11.405,"l":11.4,"n":72,"o":11.405,"t":"2026-10-19T17:45:00Z","v":4186,"vw":11.402813},{"c":11.405,"h":11.41,"l":11.39,"n":186,"o":11.405,"t":"2026-10-19T17:50:00Z","v":14345,"vw":11.399933},{"c":11.4,"h":11.41,"l":11.4,"n":96,"o":11.405,"t":"2026-10-19T17:55:00Z","v":6795,"vw":11.403409},{"c":11.385,"h":11.4,"l":11.385,"n":220,"o":11.4,"t":"2026-10-19T18:00:00Z","v":15738,"vw":11.392112},{"c":11.38,"h":11.39,"l":11.37,"n":154,"o":11.385,"t":"2026-10-19T18:05:00Z","v":19640,"vw":11.38143},{"c":11.375,"h":11.38,"l":11.365,"n":233,"o":11.38,"t":"2026-10-19T18:10:00Z","v":20319,"vw":11.373774},{"c":11.385,"h":11.3899,"l":11.37,"n":122,"o":11.375,"t":"2026-10-19T18:15:00Z","v":10273,"vw":11.381258},{"c":11.395,"h":11.395,"l":11.38,"n":130,"o":11.38,"t":"2026-10-19T18:20:00Z","v":20445,"vw":11.389298},{"c":11.405,"h":11.41,"l":11.385,"n":175,"o":11.395,"t":"2026-10-19T18:25:00Z","v":21624,"vw":11.392575},{"c":11.415,"h":11.4199,"l":11.405,"n":111,"o":11.41,"t":"2026-10-19T18:30:00Z","v":15188,"vw":11.41029},{"c":11.415,"h":11.42,"l":11.41,"n":103,"o":11.41,"t":"2026-10-19T18:35:00Z","v":6128,"vw":11.414585},{"c":11.415,"h":11.415,"l":11.41,"n":103,"o":11.415,"t":"2026-10-19T18:40:00Z","v":7445,"vw":11.413959},{"c":11.405,"h":11.415,"l":11.4,"n":220,"o":11.415,"t":"2026-10-19T18:45:00Z","v":24707,"vw":11.407489},{"c":11.395,"h":11.405,"l":11.39,"n":166,"o":11.4,"t":"2026-10-19T18:50:00Z","v":14273,"vw":11.397895},{"c":11.3748,"h":11.405,"l":11.3748,"n":306,"o":11.395,"t":"2026-10-19T18:55:00Z","v":41375,"vw":11.386194},{"c":11.3999,"h":11.4,"l":11.375,"n":191,"o":11.38,"t":"2026-10-19T19:00:00Z","v":23650,"vw":11.383586},{"c":11.375,"h":11.395,"l":11.37,"n":172,"o":11.3902,"t":"2026-10-19T19:05:00Z","v":22206,"vw":11.381193},{"c":11.375,"h":11.3788,"l":11.36,"n":170,"o":11.375,"t":"2026-10-19T19:10:00Z","v":24297,"vw":11.368944},{"c":11.38,"h":11.39,"l":11.37,"n":237,"o":11.375,"t":"2026-10-19T19:15:00Z","v":27489,"vw":11.378574},{"c":11.385,"h":11.385,"l":11.375,"n":171,"o":11.375,"t":"2026-10-19T19:20:00Z","v":19054,"vw":11.381229},{"c":11.35,"h":11.385,"l":11.345,"n":309,"o":11.385,"t":"2026-10-19T19:25:00Z","v":34670,"vw":11.364784},{"c":11.335,"h":11.35,"l":11.33,"n":195,"o":11.345,"t":"2026-10-19T19:30:00Z","v":15937,"vw":11.34013},{"c":11.3488,"h":11.35,"l":11.335,"n":342,"o":11.335,"t":"2026-10-19T19:35:00Z","v":57437,"vw":11.344201},{"c":11.395,"h":11.395,"l":11.35,"n":320,"o":11.35,"t":"2026-10-19T19:40:00Z","v":34292,"vw":11.373153},{"c":11.39,"h":11.435,"l":11.39,"n":521,"o":11.395,"t":"2026-10-19T19:45:00Z","v":66763,"vw":11.414846},{"c":11.38,"h":11.395,"l":11.38,"n":368,"o":11.39,"t":"2026-10-19T19:50:00Z","v":98785,"vw":11.390131},{"c":11.35,"h":11.405,"l":11.345,"n":2501,"o":11.385,"t":"2026-10-19T19:55:00Z","v":401300,"vw":11.372843},{"c":11.35,"h":11.35,"l":11.35,"n":43,"o":11.35,"t":"2026-10-19T20:00:00Z","v":269293,"vw":11.35},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-19T20:05:00Z","v":500,"vw":11.5},{"c":11.3514,"h":11.3514,"l":11.3514,"n":1,"o":11.3514,"t":"2026-10-19T20:35:00Z","v":276,"vw":11.3514},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-19T21:15:00Z","v":150,"vw":11.36},{"c":11.39,"h":11.3923,"l":11.39,"n":8,"o":11.3923,"t":"2026-10-19T21:40:00Z","v":3000,"vw":11.390077},{"c":11.4,"h":11.4,"l":11.39,"n":4,"o":11.39,"t":"2026-10-19T21:55:00Z","v":1100,"vw":11.391417},{"c":11.4382,"h":11.4382,"l":11.4382,"n":2,"o":11.4382,"t":"2026-10-19T23:30:00Z","v":301,"vw":11.4382},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-19T23:40:00Z","v":250,"vw":11.38},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-20T13:25:00Z","v":550,"vw":11.4},{"c":11.37,"h":11.45,"l":11.37,"n":255,"o":11.38,"t":"2026-10-20T13:30:00Z","v":49856,"vw":11.396388},{"c":11.5,"h":11.545,"l":11.37,"n":871,"o":11.37,"t":"2026-10-20T13:35:00Z","v":79113,"vw":11.472856},{"c":11.56,"h":11.57,"l":11.5001,"n":170,"o":11.51,"t":"2026-10-20T13:40:00Z","v":16364,"vw":11.539909},{"c":11.61,"h":11.63,"l":11.55,"n":159,"o":11.557,"t":"2026-10-20T13:45:00Z","v":37253,"vw":11.592936},{"c":11.6,"h":11.62,"l":11.58,"n":86,"o":11.6099,"t":"2026-10-20T13:50:00Z","v":8331,"vw":11.593791},{"c":11.61,"h":11.6199,"l":11.59,"n":102,"o":11.61,"t":"2026-10-20T13:55:00Z","v":13419,"vw":11.600147},{"c":11.58,"h":11.622,"l":11.58,"n":88,"o":11.61,"t":"2026-10-20T14:00:00Z","v":5724,"vw":11.600774},{"c":11.57,"h":11.59,"l":11.555,"n":263,"o":11.58,"t":"2026-10-20T14:05:00Z","v":21143,"vw":11.577958},{"c":11.54,"h":11.57,"l":11.54,"n":109,"o":11.565,"t":"2026-10-20T14:10:00Z","v":4946,"vw":11.555965},{"c":11.5686,"h":11.57,"l":11.535,"n":128,"o":11.535,"t":"2026-10-20T14:15:00Z","v":12519,"vw":11.55137},{"c":11.65,"h":11.66,"l":11.57,"n":210,"o":11.57,"t":"2026-10-20T14:20:00Z","v":15213,"vw":11.612399},{"c":11.635,"h":11.655,"l":11.6341,"n":146,"o":11.655,"t":"2026-10-20T14:25:00Z","v":9489,"vw":11.641251},{"c":11.61,"h":11.65,"l":11.6,"n":148,"o":11.64,"t":"2026-10-20T14:30:00Z","v":8443,"vw":11.632578},{"c":11.6,"h":11.62,"l":11.585,"n":117,"o":11.62,"t":"2026-10-20T14:35:00Z","v":23569,"vw":11.594991},{"c":11.57,"h":11.6,"l":11.55,"n":1836,"o":11.6,"t":"2026-10-20T14:40:00Z","v":221682,"vw":11.567368},{"c":11.585,"h":11.605,"l":11.575,"n":177,"o":11.575,"t":"2026-10-20T14:45:00Z","v":16554,"vw":11.593301},{"c":11.615,"h":11.62,"l":11.585,"n":217,"o":11.59,"t":"2026-10-20T14:50:00Z","v":19208,"vw":11.6022},{"c":11.6,"h":11.616,"l":11.58,"n":279,"o":11.61,"t":"2026-10-20T14:55:00Z","v":60636,"vw":11.587866},{"c":11.555,"h":11.59,"l":11.555,"n":115,"o":11.59,"t":"2026-10-20T15:00:00Z","v":12646,"vw":11.569606},{"c":11.565,"h":11.565,"l":11.54,"n":153,"o":11.555,"t":"2026-10-20T15:05:00Z","v":8547,"vw":11.554751},{"c":11.54,"h":11.57,"l":11.535,"n":281,"o":11.57,"t":"2026-10-20T15:10:00Z","v":31651,"vw":11.551323},{"c":11.5425,"h":11.555,"l":11.54,"n":114,"o":11.5401,"t":"2026-10-20T15:15:00Z","v":10391,"vw":11.545725},{"c":11.535,"h":11.545,"l":11.5101,"n":168,"o":11.545,"t":"2026-10-20T15:20:00Z","v":23854,"vw":11.53177},{"c":11.51,"h":11.53,"l":11.51,"n":83,"o":11.53,"t":"2026-10-20T15:25:00Z","v":5960,"vw":11.519073},{"c":11.5088,"h":11.5199,"l":11.5,"n":130,"o":11.51,"t":"2026-10-20T15:30:00Z","v":8950,"vw":11.509055},{"c":11.53,"h":11.53,"l":11.505,"n":238,"o":11.505,"t":"2026-10-20T15:35:00Z","v":21007,"vw":11.519258},{"c":11.55,"h":11.55,"l":11.53,"n":174,"o":11.535,"t":"2026-10-20T15:40:00Z","v":14802,"vw":11.537743},{"c":11.545,"h":11.56,"l":11.54,"n":133,"o":11.555,"t":"2026-10-20T15:45:00Z","v":8428,"vw":11.548624},{"c":11.5458,"h":11.55,"l":11.545,"n":121,"o":11.545,"t":"2026-10-20T15:50:00Z","v":8680,"vw":11.54774},{"c":11.525,"h":11.55,"l":11.51,"n":164,"o":11.55,"t":"2026-10-20T15:55:00Z","v":12244,"vw":11.531682},{"c":11.52,"h":11.535,"l":11.505,"n":276,"o":11.525,"t":"2026-10-20T16:00:00Z","v":27502,"vw":11.515147},{"c":11.515,"h":11.5299,"l":11.515,"n":98,"o":11.5299,"t":"2026-10-20T16:05:00Z","v":9234,"vw":11.52395},{"c":11.545,"h":11.565,"l":11.515,"n":354,"o":11.515,"t":"2026-10-20T16:10:00Z","v":39528,"vw":11.535494},{"c":11.545,"h":11.55,"l":11.545,"n":171,"o":11.545,"t":"2026-10-20T16:15:00Z","v":20163,"vw":11.545817},{"c":11.52,"h":11.555,"l":11.515,"n":365,"o":11.545,"t":"2026-10-20T16:20:00Z","v":109315,"vw":11.54279},{"c":11.54,"h":11.54,"l":11.53,"n":66,"o":11.53,"t":"2026-10-20T16:25:00Z","v":7249,"vw":11.537388},{"c":11.56,"h":11.565,"l":11.55,"n":106,"o":11.55,"t":"2026-10-20T16:30:00Z","v":12292,"vw":11.556014},{"c":11.555,"h":11.57,"l":11.555,"n":101,"o":11.5625,"t":"2026-10-20T16:35:00Z","v":5374,"vw":11.563137},{"c":11.5485,"h":11.5586,"l":11.545,"n":144,"o":11.555,"t":"2026-10-20T16:40:00Z","v":12655,"vw":11.551909},{"c":11.545,"h":11.555,"l":11.5426,"n":79,"o":11.55,"t":"2026-10-20T16:45:00Z","v":8022,"vw":11.55025},{"c":11.545,"h":11.56,"l":11.54,"n":97,"o":11.54,"t":"2026-10-20T16:50:00Z","v":7857,"vw":11.549024},{"c":11.535,"h":11.545,"l":11.53,"n":91,"o":11.545,"t":"2026-10-20T16:55:00Z","v":8878,"vw":11.53977},{"c":11.555,"h":11.555,"l":11.535,"n":148,"o":11.54,"t":"2026-10-20T17:00:00Z","v":9906,"vw":11.543638},{"c":11.55,"h":11.57,"l":11.55,"n":76,"o":11.56,"t":"2026-10-20T17:05:00Z","v":5347,"vw":11.562738},{"c":11.545,"h":11.555,"l":11.545,"n":68,"o":11.555,"t":"2026-10-20T17:10:00Z","v":3653,"vw":11.549324},{"c":11.535,"h":11.55,"l":11.535,"n":94,"o":11.545,"t":"2026-10-20T17:15:00Z","v":9085,"vw":11.543894},{"c":11.54,"h":11.545,"l":11.5312,"n":115,"o":11.535,"t":"2026-10-20T17:20:00Z","v":6899,"vw":11.53852},{"c":11.535,"h":11.545,"l":11.525,"n":150,"o":11.535,"t":"2026-10-20T17:25:00Z","v":13524,"vw":11.534862},{"c":11.53,"h":11.545,"l":11.53,"n":195,"o":11.54,"t":"2026-10-20T17:30:00Z","v":12983,"vw":11.536429},{"c":11.525,"h":11.535,"l":11.525,"n":47,"o":11.535,"t":"2026-10-20T17:35:00Z","v":7841,"vw":11.532674},{"c":11.54,"h":11.54,"l":11.525,"n":108,"o":11.525,"t":"2026-10-20T17:40:00Z","v":19278,"vw":11.532651},{"c":11.54,"h":11.555,"l":11.535,"n":170,"o":11.54,"t":"2026-10-20T17:45:00Z","v":15374,"vw":11.545971},{"c":11.54,"h":11.55,"l":11.54,"n":51,"o":11.545,"t":"2026-10-20T17:50:00Z","v":8242,"vw":11.548137},{"c":11.54,"h":11.5432,"l":11.54,"n":25,"o":11.5432,"t":"2026-10-20T17:55:00Z","v":1166,"vw":11.5424},{"c":11.55,"h":11.55,"l":11.535,"n":145,"o":11.545,"t":"2026-10-20T18:00:00Z","v":12773,"vw":11.542852},{"c":11.5311,"h":11.55,"l":11.53,"n":126,"o":11.55,"t":"2026-10-20T18:05:00Z","v":7064,"vw":11.54123},{"c":11.5301,"h":11.545,"l":11.5301,"n":106,"o":11.535,"t":"2026-10-20T18:10:00Z","v":21659,"vw":11.534104},{"c":11.535,"h":11.535,"l":11.525,"n":138,"o":11.535,"t":"2026-10-20T18:15:00Z","v":11944,"vw":11.531378},{"c":11.5085,"h":11.535,"l":11.505,"n":166,"o":11.535,"t":"2026-10-20T18:20:00Z","v":16255,"vw":11.523506},{"c":11.505,"h":11.505,"l":11.495,"n":143,"o":11.505,"t":"2026-10-20T18:25:00Z","v":8014,"vw":11.501259},{"c":11.505,"h":11.505,"l":11.5,"n":64,"o":11.505,"t":"2026-10-20T18:30:00Z","v":3045,"vw":11.503738},{"c":11.51,"h":11.51,"l":11.49,"n":202,"o":11.5,"t":"2026-10-20T18:35:00Z","v":20442,"vw":11.495759},{"c":11.505,"h":11.51,"l":11.5013,"n":105,"o":11.505,"t":"2026-10-20T18:40:00Z","v":4467,"vw":11.505809},{"c":11.51,"h":11.515,"l":11.5,"n":121,"o":11.505,"t":"2026-10-20T18:45:00Z","v":8619,"vw":11.509816},{"c":11.515,"h":11.525,"l":11.505,"n":251,"o":11.515,"t":"2026-10-20T18:50:00Z","v":30702,"vw":11.513513},{"c":11.51,"h":11.51,"l":11.5006,"n":166,"o":11.51,"t":"2026-10-20T18:55:00Z","v":12030,"vw":11.507286},{"c":11.505,"h":11.525,"l":11.505,"n":205,"o":11.51,"t":"2026-10-20T19:00:00Z","v":17025,"vw":11.51582},{"c":11.51,"h":11.51,"l":11.505,"n":157,"o":11.505,"t":"2026-10-20T19:05:00Z","v":7427,"vw":11.508267},{"c":11.525,"h":11.535,"l":11.51,"n":294,"o":11.515,"t":"2026-10-20T19:10:00Z","v":31937,"vw":11.521368},{"c":11.51,"h":11.53,"l":11.49,"n":1013,"o":11.525,"t":"2026-10-20T19:15:00Z","v":148158,"vw":11.503624},{"c":11.485,"h":11.505,"l":11.485,"n":136,"o":11.505,"t":"2026-10-20T19:20:00Z","v":8641,"vw":11.494427},{"c":11.485,"h":11.49,"l":11.485,"n":143,"o":11.485,"t":"2026-10-20T19:25:00Z","v":11100,"vw":11.485428},{"c":11.46,"h":11.49,"l":11.455,"n":484,"o":11.485,"t":"2026-10-20T19:30:00Z","v":65761,"vw":11.477627},{"c":11.47,"h":11.475,"l":11.455,"n":309,"o":11.46,"t":"2026-10-20T19:35:00Z","v":40439,"vw":11.465503},{"c":11.49,"h":11.5,"l":11.465,"n":223,"o":11.465,"t":"2026-10-20T19:40:00Z","v":25136,"vw":11.485383},{"c":11.47,"h":11.495,"l":11.47,"n":321,"o":11.49,"t":"2026-10-20T19:45:00Z","v":34741,"vw":11.481815},{"c":11.49,"h":11.49,"l":11.46,"n":329,"o":11.47,"t":"2026-10-20T19:50:00Z","v":30009,"vw":11.475856},{"c":11.485,"h":11.5,"l":11.47,"n":958,"o":11.495,"t":"2026-10-20T19:55:00Z","v":93471,"vw":11.485072},{"c":11.48,"h":11.48,"l":11.48,"n":27,"o":11.48,"t":"2026-10-20T20:00:00Z","v":232729,"vw":11.48},{"c":11.65,"h":11.65,"l":11.64,"n":3,"o":11.64,"t":"2026-10-20T23:05:00Z","v":522,"vw":11.648081},{"c":11.55,"h":11.56,"l":11.51,"n":5,"o":11.55,"t":"2026-10-20T23:15:00Z","v":1894,"vw":11.536056},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T23:45:00Z","v":100,"vw":11.55},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-20T23:50:00Z","v":100,"vw":11.65},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T08:40:00Z","v":292,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-21T10:15:00Z","v":200,"vw":11.5},{"c":11.5292,"h":11.5292,"l":11.5292,"n":1,"o":11.5292,"t":"2026-10-21T11:00:00Z","v":170,"vw":11.5292},{"c":11.53,"h":11.53,"l":11.53,"n":4,"o":11.53,"t":"2026-10-21T11:55:00Z","v":200,"vw":11.53},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-21T12:05:00Z","v":850,"vw":11.54},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-21T12:50:00Z","v":500,"vw":11.47},{"c":11.5,"h":11.62,"l":11.47,"n":186,"o":11.57,"t":"2026-10-21T13:30:00Z","v":37410,"vw":11.543248},{"c":11.49,"h":11.52,"l":11.49,"n":278,"o":11.505,"t":"2026-10-21T13:35:00Z","v":39469,"vw":11.507779},{"c":11.5,"h":11.5,"l":11.47,"n":88,"o":11.48,"t":"2026-10-21T13:40:00Z","v":4935,"vw":11.483963},{"c":11.52,"h":11.53,"l":11.51,"n":117,"o":11.51,"t":"2026-10-21T13:45:00Z","v":11428,"vw":11.522108},{"c":11.54,"h":11.54,"l":11.5224,"n":149,"o":11.53,"t":"2026-10-21T13:50:00Z","v":9516,"vw":11.535175},{"c":11.52,"h":11.54,"l":11.515,"n":90,"o":11.54,"t":"2026-10-21T13:55:00Z","v":4479,"vw":11.526186},{"c":11.515,"h":11.535,"l":11.5,"n":230,"o":11.53,"t":"2026-10-21T14:00:00Z","v":18821,"vw":11.517059},{"c":11.445,"h":11.5,"l":11.44,"n":190,"o":11.5,"t":"2026-10-21T14:05:00Z","v":16692,"vw":11.4612},{"c":11.48,"h":11.485,"l":11.445,"n":139,"o":11.45,"t":"2026-10-21T14:10:00Z","v":9433,"vw":11.462779},{"c":11.445,"h":11.48,"l":11.425,"n":235,"o":11.48,"t":"2026-10-21T14:15:00Z","v":28971,"vw":11.442027},{"c":11.455,"h":11.465,"l":11.44,"n":208,"o":11.44,"t":"2026-10-21T14:20:00Z","v":22020,"vw":11.450367},{"c":11.47,"h":11.475,"l":11.455,"n":104,"o":11.4588,"t":"2026-10-21T14:25:00Z","v":7542,"vw":11.467127},{"c":11.475,"h":11.475,"l":11.46,"n":89,"o":11.465,"t":"2026-10-21T14:30:00Z","v":4633,"vw":11.463915},{"c":11.485,"h":11.49,"l":11.47,"n":133,"o":11.475,"t":"2026-10-21T14:35:00Z","v":8289,"vw":11.484937},{"c":11.48,"h":11.495,"l":11.46,"n":182,"o":11.49,"t":"2026-10-21T14:40:00Z","v":12523,"vw":11.48346},{"c":11.49,"h":11.49,"l":11.46,"n":144,"o":11.4713,"t":"2026-10-21T14:45:00Z","v":10111,"vw":11.474907},{"c":11.45,"h":11.485,"l":11.445,"n":149,"o":11.485,"t":"2026-10-21T14:50:00Z","v":38600,"vw":11.462848},{"c":11.4488,"h":11.4585,"l":11.44,"n":95,"o":11.455,"t":"2026-10-21T14:55:00Z","v":5725,"vw":11.450759},{"c":11.415,"h":11.445,"l":11.41,"n":279,"o":11.445,"t":"2026-10-21T15:00:00Z","v":25197,"vw":11.429348},{"c":11.4199,"h":11.425,"l":11.41,"n":110,"o":11.4199,"t":"2026-10-21T15:05:00Z","v":8648,"vw":11.420151},{"c":11.42,"h":11.4399,"l":11.415,"n":112,"o":11.415,"t":"2026-10-21T15:10:00Z","v":8993,"vw":11.42425},{"c":11.395,"h":11.42,"l":11.39,"n":335,"o":11.42,"t":"2026-10-21T15:15:00Z","v":42759,"vw":11.402132},{"c":11.415,"h":11.415,"l":11.3903,"n":164,"o":11.395,"t":"2026-10-21T15:20:00Z","v":14834,"vw":11.404522},{"c":11.4524,"h":11.455,"l":11.42,"n":149,"o":11.42,"t":"2026-10-21T15:25:00Z","v":10028,"vw":11.441885},{"c":11.44,"h":11.46,"l":11.44,"n":125,"o":11.455,"t":"2026-10-21T15:30:00Z","v":7289,"vw":11.450223},{"c":11.4402,"h":11.445,"l":11.44,"n":83,"o":11.445,"t":"2026-10-21T15:35:00Z","v":13010,"vw":11.441844},{"c":11.415,"h":11.445,"l":11.4135,"n":138,"o":11.445,"t":"2026-10-21T15:40:00Z","v":12372,"vw":11.435651},{"c":11.415,"h":11.4188,"l":11.41,"n":82,"o":11.41,"t":"2026-10-21T15:45:00Z","v":8888,"vw":11.415001},{"c":11.4301,"h":11.44,"l":11.415,"n":222,"o":11.415,"t":"2026-10-21T15:50:00Z","v":19761,"vw":11.427229},{"c":11.4208,"h":11.435,"l":11.4208,"n":74,"o":11.435,"t":"2026-10-21T15:55:00Z","v":3393,"vw":11.429728},{"c":11.425,"h":11.43,"l":11.42,"n":72,"o":11.425,"t":"2026-10-21T16:00:00Z","v":3577,"vw":11.426145},{"c":11.42,"h":11.43,"l":11.415,"n":218,"o":11.425,"t":"2026-10-21T16:05:00Z","v":22468,"vw":11.420757},{"c":11.425,"h":11.427,"l":11.4161,"n":63,"o":11.42,"t":"2026-10-21T16:10:00Z","v":4551,"vw":11.420941},{"c":11.43,"h":11.43,"l":11.425,"n":51,"o":11.4289,"t":"2026-10-21T16:15:00Z","v":2420,"vw":11.428909},{"c":11.425,"h":11.43,"l":11.42,"n":133,"o":11.43,"t":"2026-10-21T16:20:00Z","v":9529,"vw":11.428855},{"c":11.4401,"h":11.445,"l":11.425,"n":127,"o":11.425,"t":"2026-10-21T16:25:00Z","v":12138,"vw":11.432785},{"c":11.435,"h":11.45,"l":11.435,"n":93,"o":11.45,"t":"2026-10-21T16:30:00Z","v":6985,"vw":11.443745},{"c":11.47,"h":11.48,"l":11.425,"n":271,"o":11.435,"t":"2026-10-21T16:35:00Z","v":26841,"vw":11.448788},{"c":11.435,"h":11.475,"l":11.435,"n":154,"o":11.47,"t":"2026-10-21T16:40:00Z","v":11821,"vw":11.453793},{"c":11.44,"h":11.44,"l":11.435,"n":81,"o":11.44,"t":"2026-10-21T16:45:00Z","v":5864,"vw":11.438534},{"c":11.435,"h":11.45,"l":11.43,"n":190,"o":11.445,"t":"2026-10-21T16:50:00Z","v":14050,"vw":11.44022},{"c":11.435,"h":11.4389,"l":11.435,"n":40,"o":11.435,"t":"2026-10-21T16:55:00Z","v":1588,"vw":11.436773},{"c":11.435,"h":11.445,"l":11.435,"n":139,"o":11.435,"t":"2026-10-21T17:00:00Z","v":10663,"vw":11.440145},{"c":11.4588,"h":11.4588,"l":11.435,"n":232,"o":11.435,"t":"2026-10-21T17:05:00Z","v":18671,"vw":11.449178},{"c":11.445,"h":11.4588,"l":11.435,"n":210,"o":11.4588,"t":"2026-10-21T17:10:00Z","v":23015,"vw":11.443576},{"c":11.455,"h":11.46,"l":11.445,"n":124,"o":11.445,"t":"2026-10-21T17:15:00Z","v":13857,"vw":11.452283},{"c":11.465,"h":11.47,"l":11.45,"n":141,"o":11.45,"t":"2026-10-21T17:20:00Z","v":12457,"vw":11.459333},{"c":11.465,"h":11.47,"l":11.46,"n":60,"o":11.46,"t":"2026-10-21T17:25:00Z","v":5645,"vw":11.461771},{"c":11.465,"h":11.465,"l":11.4501,"n":281,"o":11.46,"t":"2026-10-21T17:30:00Z","v":30181,"vw":11.457725},{"c":11.475,"h":11.475,"l":11.465,"n":89,"o":11.465,"t":"2026-10-21T17:35:00Z","v":7966,"vw":11.468018},{"c":11.47,"h":11.48,"l":11.47,"n":116,"o":11.475,"t":"2026-10-21T17:40:00Z","v":12779,"vw":11.477558},{"c":11.47,"h":11.475,"l":11.465,"n":197,"o":11.47,"t":"2026-10-21T17:45:00Z","v":13007,"vw":11.470527},{"c":11.4626,"h":11.4788,"l":11.4626,"n":103,"o":11.4685,"t":"2026-10-21T17:50:00Z","v":10548,"vw":11.467678},{"c":11.445,"h":11.465,"l":11.445,"n":177,"o":11.465,"t":"2026-10-21T17:55:00Z","v":15695,"vw":11.453395},{"c":11.455,"h":11.46,"l":11.445,"n":121,"o":11.445,"t":"2026-10-21T18:00:00Z","v":9311,"vw":11.451807},{"c":11.45,"h":11.45,"l":11.44,"n":153,"o":11.45,"t":"2026-10-21T18:05:00Z","v":16684,"vw":11.449067},{"c":11.475,"h":11.475,"l":11.4574,"n":198,"o":11.4574,"t":"2026-10-21T18:10:00Z","v":19419,"vw":11.469485},{"c":11.465,"h":11.475,"l":11.465,"n":100,"o":11.475,"t":"2026-10-21T18:15:00Z","v":6118,"vw":11.469886},{"c":11.475,"h":11.475,"l":11.46,"n":468,"o":11.46,"t":"2026-10-21T18:20:00Z","v":48706,"vw":11.469646},{"c":11.465,"h":11.48,"l":11.465,"n":158,"o":11.47,"t":"2026-10-21T18:25:00Z","v":33371,"vw":11.469767},{"c":11.455,"h":11.465,"l":11.4541,"n":100,"o":11.465,"t":"2026-10-21T18:30:00Z","v":8422,"vw":11.458112},{"c":11.47,"h":11.47,"l":11.455,"n":210,"o":11.455,"t":"2026-10-21T18:35:00Z","v":16195,"vw":11.460644},{"c":11.47,"h":11.475,"l":11.47,"n":88,"o":11.47,"t":"2026-10-21T18:40:00Z","v":4435,"vw":11.471042},{"c":11.44,"h":11.475,"l":11.44,"n":269,"o":11.475,"t":"2026-10-21T18:45:00Z","v":27213,"vw":11.461148},{"c":11.435,"h":11.445,"l":11.435,"n":116,"o":11.44,"t":"2026-10-21T18:50:00Z","v":7458,"vw":11.440735},{"c":11.415,"h":11.435,"l":11.415,"n":236,"o":11.435,"t":"2026-10-21T18:55:00Z","v":17433,"vw":11.425614},{"c":11.415,"h":11.425,"l":11.395,"n":1026,"o":11.4123,"t":"2026-10-21T19:00:00Z","v":137320,"vw":11.404652},{"c":11.395,"h":11.425,"l":11.395,"n":280,"o":11.415,"t":"2026-10-21T19:05:00Z","v":26419,"vw":11.416419},{"c":11.395,"h":11.3999,"l":11.385,"n":134,"o":11.3924,"t":"2026-10-21T19:10:00Z","v":10044,"vw":11.391229},{"c":11.42,"h":11.42,"l":11.3913,"n":250,"o":11.3913,"t":"2026-10-21T19:15:00Z","v":30410,"vw":11.407848},{"c":11.42,"h":11.43,"l":11.415,"n":189,"o":11.42,"t":"2026-10-21T19:20:00Z","v":20655,"vw":11.421242},{"c":11.435,"h":11.455,"l":11.43,"n":206,"o":11.43,"t":"2026-10-21T19:25:00Z","v":16293,"vw":11.442877},{"c":11.41,"h":11.43,"l":11.41,"n":150,"o":11.43,"t":"2026-10-21T19:30:00Z","v":15435,"vw":11.42122},{"c":11.415,"h":11.42,"l":11.395,"n":230,"o":11.405,"t":"2026-10-21T19:35:00Z","v":21132,"vw":11.404532},{"c":11.4299,"h":11.435,"l":11.41,"n":300,"o":11.41,"t":"2026-10-21T19:40:00Z","v":37841,"vw":11.422064},{"c":11.425,"h":11.44,"l":11.42,"n":305,"o":11.42,"t":"2026-10-21T19:45:00Z","v":26122,"vw":11.42706},{"c":11.445,"h":11.45,"l":11.42,"n":237,"o":11.42,"t":"2026-10-21T19:50:00Z","v":21769,"vw":11.436514},{"c":11.42,"h":11.445,"l":11.4,"n":1314,"o":11.445,"t":"2026-10-21T19:55:00Z","v":152686,"vw":11.415859},{"c":11.42,"h":11.42,"l":11.42,"n":33,"o":11.42,"t":"2026-10-21T20:00:00Z","v":174370,"vw":11.42},{"c":11.64,"h":11.64,"l":11.5412,"n":3,"o":11.5412,"t":"2026-10-21T21:20:00Z","v":363,"vw":11.568493},{"c":11.6013,"h":11.6013,"l":11.6013,"n":1,"o":11.6013,"t":"2026-10-21T21:40:00Z","v":500,"vw":11.6013},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T23:15:00Z","v":100,"vw":11.43},{"c":11.47,"h":11.47,"l":11.41,"n":6,"o":11.47,"t":"2026-10-22T09:45:00Z","v":5628,"vw":11.419234},{"c":11.39,"h":11.39,"l":11.39,"n":4,"o":11.39,"t":"2026-10-22T11:00:00Z","v":2097,"vw":11.39},{"c":11.3737,"h":11.3737,"l":11.3737,"n":1,"o":11.3737,"t":"2026-10-22T11:05:00Z","v":1468,"vw":11.3737},{"c":11.5352,"h":11.5352,"l":11.4568,"n":3,"o":11.4568,"t":"2026-10-22T12:10:00Z","v":300,"vw":11.482933},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-22T13:25:00Z","v":111,"vw":11.47},{"c":11.54,"h":11.54,"l":11.4,"n":203,"o":11.47,"t":"2026-10-22T13:30:00Z","v":35636,"vw":11.461672},{"c":11.545,"h":11.56,"l":11.5128,"n":237,"o":11.54,"t":"2026-10-22T13:35:00Z","v":19191,"vw":11.52954},{"c":11.61,"h":11.61,"l":11.55,"n":230,"o":11.55,"t":"2026-10-22T13:40:00Z","v":20969,"vw":11.593535},{"c":11.66,"h":11.69,"l":11.605,"n":417,"o":11.605,"t":"2026-10-22T13:45:00Z","v":53710,"vw":11.66565},{"c":11.635,"h":11.6511,"l":11.61,"n":122,"o":11.65,"t":"2026-10-22T13:50:00Z","v":12132,"vw":11.635997},{"c":11.68,"h":11.68,"l":11.64,"n":118,"o":11.64,"t":"2026-10-22T13:55:00Z","v":15594,"vw":11.669951},{"c":11.675,"h":11.705,"l":11.665,"n":124,"o":11.68,"t":"2026-10-22T14:00:00Z","v":11696,"vw":11.690788},{"c":11.7,"h":11.71,"l":11.675,"n":150,"o":11.675,"t":"2026-10-22T14:05:00Z","v":19720,"vw":11.700232},{"c":11.7113,"h":11.7113,"l":11.695,"n":81,"o":11.705,"t":"2026-10-22T14:10:00Z","v":4025,"vw":11.701847},{"c":11.72,"h":11.735,"l":11.715,"n":214,"o":11.715,"t":"2026-10-22T14:15:00Z","v":13996,"vw":11.724603},{"c":11.74,"h":11.745,"l":11.71,"n":128,"o":11.725,"t":"2026-10-22T14:20:00Z","v":13104,"vw":11.727779},{"c":11.74,"h":11.74,"l":11.715,"n":102,"o":11.73,"t":"2026-10-22T14:25:00Z","v":10480,"vw":11.727594},{"c":11.685,"h":11.74,"l":11.685,"n":121,"o":11.73,"t":"2026-10-22T14:30:00Z","v":9232,"vw":11.715466},{"c":11.67,"h":11.685,"l":11.6447,"n":184,"o":11.685,"t":"2026-10-22T14:35:00Z","v":14335,"vw":11.666574},{"c":11.655,"h":11.68,"l":11.655,"n":96,"o":11.675,"t":"2026-10-22T14:40:00Z","v":6104,"vw":11.669672},{"c":11.665,"h":11.69,"l":11.66,"n":174,"o":11.66,"t":"2026-10-22T14:45:00Z","v":17627,"vw":11.671484},{"c":11.665,"h":11.6772,"l":11.665,"n":94,"o":11.6772,"t":"2026-10-22T14:50:00Z","v":5480,"vw":11.669365},{"c":11.665,"h":11.675,"l":11.65,"n":106,"o":11.67,"t":"2026-10-22T14:55:00Z","v":7755,"vw":11.662114},{"c":11.68,"h":11.68,"l":11.65,"n":162,"o":11.67,"t":"2026-10-22T15:00:00Z","v":21898,"vw":11.668917},{"c":11.655,"h":11.675,"l":11.64,"n":99,"o":11.675,"t":"2026-10-22T15:05:00Z","v":7127,"vw":11.655003},{"c":11.66,"h":11.66,"l":11.645,"n":118,"o":11.655,"t":"2026-10-22T15:10:00Z","v":11274,"vw":11.654132},{"c":11.66,"h":11.665,"l":11.65,"n":94,"o":11.66,"t":"2026-10-22T15:15:00Z","v":5670,"vw":11.660475},{"c":11.649,"h":11.66,"l":11.64,"n":147,"o":11.66,"t":"2026-10-22T15:20:00Z","v":19045,"vw":11.650465},{"c":11.64,"h":11.64,"l":11.625,"n":138,"o":11.64,"t":"2026-10-22T15:25:00Z","v":11587,"vw":11.63622},{"c":11.665,"h":11.665,"l":11.65,"n":66,"o":11.65,"t":"2026-10-22T15:30:00Z","v":5561,"vw":11.654721},{"c":11.675,"h":11.68,"l":11.665,"n":91,"o":11.665,"t":"2026-10-22T15:35:00Z","v":12538,"vw":11.677368},{"c":11.68,"h":11.685,"l":11.66,"n":174,"o":11.67,"t":"2026-10-22T15:40:00Z","v":18409,"vw":11.667279},{"c":11.675,"h":11.675,"l":11.665,"n":77,"o":11.675,"t":"2026-10-22T15:45:00Z","v":5188,"vw":11.670814},{"c":11.695,"h":11.71,"l":11.68,"n":105,"o":11.68,"t":"2026-10-22T15:50:00Z","v":14446,"vw":11.695604},{"c":11.715,"h":11.715,"l":11.685,"n":84,"o":11.695,"t":"2026-10-22T15:55:00Z","v":4464,"vw":11.696779},{"c":11.695,"h":11.715,"l":11.69,"n":132,"o":11.715,"t":"2026-10-22T16:00:00Z","v":12492,"vw":11.701409},{"c":11.69,"h":11.7,"l":11.69,"n":130,"o":11.7,"t":"2026-10-22T16:05:00Z","v":8181,"vw":11.699047},{"c":11.685,"h":11.7,"l":11.685,"n":91,"o":11.6999,"t":"2026-10-22T16:10:00Z","v":5481,"vw":11.695275},{"c":11.695,"h":11.695,"l":11.69,"n":50,"o":11.69,"t":"2026-10-22T16:15:00Z","v":2201,"vw":11.692584},{"c":11.695,"h":11.705,"l":11.69,"n":94,"o":11.695,"t":"2026-10-22T16:20:00Z","v":18719,"vw":11.697205},{"c":11.695,"h":11.71,"l":11.695,"n":107,"o":11.695,"t":"2026-10-22T16:25:00Z","v":7893,"vw":11.700289},{"c":11.705,"h":11.71,"l":11.7,"n":95,"o":11.7,"t":"2026-10-22T16:30:00Z","v":5949,"vw":11.70738},{"c":11.685,"h":11.705,"l":11.685,"n":85,"o":11.705,"t":"2026-10-22T16:35:00Z","v":6915,"vw":11.696951},{"c":11.715,"h":11.715,"l":11.68,"n":139,"o":11.69,"t":"2026-10-22T16:40:00Z","v":12945,"vw":11.706051},{"c":11.72,"h":11.725,"l":11.715,"n":104,"o":11.715,"t":"2026-10-22T16:45:00Z","v":7590,"vw":11.720374},{"c":11.695,"h":11.725,"l":11.695,"n":134,"o":11.725,"t":"2026-10-22T16:50:00Z","v":13052,"vw":11.711941},{"c":11.705,"h":11.705,"l":11.69,"n":90,"o":11.69,"t":"2026-10-22T16:55:00Z","v":4481,"vw":11.698381},{"c":11.685,"h":11.7,"l":11.675,"n":159,"o":11.7,"t":"2026-10-22T17:00:00Z","v":18395,"vw":11.690647},{"c":11.685,"h":11.69,"l":11.67,"n":113,"o":11.68,"t":"2026-10-22T17:05:00Z","v":7533,"vw":11.68046},{"c":11.685,"h":11.695,"l":11.6812,"n":85,"o":11.6899,"t":"2026-10-22T17:10:00Z","v":10352,"vw":11.688522},{"c":11.67,"h":11.685,"l":11.665,"n":123,"o":11.685,"t":"2026-10-22T17:15:00Z","v":7078,"vw":11.67537},{"c":11.675,"h":11.675,"l":11.66,"n":115,"o":11.665,"t":"2026-10-22T17:20:00Z","v":7556,"vw":11.669111},{"c":11.675,"h":11.675,"l":11.675,"n":55,"o":11.675,"t":"2026-10-22T17:25:00Z","v":1958,"vw":11.675},{"c":11.675,"h":11.675,"l":11.675,"n":51,"o":11.675,"t":"2026-10-22T17:30:00Z","v":1767,"vw":11.675},{"c":11.675,"h":11.68,"l":11.6712,"n":95,"o":11.68,"t":"2026-10-22T17:35:00Z","v":6105,"vw":11.678205},{"c":11.6799,"h":11.6799,"l":11.65,"n":352,"o":11.6701,"t":"2026-10-22T17:40:00Z","v":42738,"vw":11.662861},{"c":11.67,"h":11.68,"l":11.67,"n":80,"o":11.675,"t":"2026-10-22T17:45:00Z","v":4207,"vw":11.672287},{"c":11.655,"h":11.665,"l":11.655,"n":105,"o":11.66,"t":"2026-10-22T17:50:00Z","v":10346,"vw":11.659721},{"c":11.645,"h":11.665,"l":11.645,"n":114,"o":11.66,"t":"2026-10-22T17:55:00Z","v":15725,"vw":11.658735},{"c":11.645,"h":11.6499,"l":11.64,"n":67,"o":11.645,"t":"2026-10-22T18:00:00Z","v":4477,"vw":11.646215},{"c":11.67,"h":11.675,"l":11.65,"n":131,"o":11.65,"t":"2026-10-22T18:05:00Z","v":8754,"vw":11.665076},{"c":11.675,"h":11.6774,"l":11.665,"n":81,"o":11.665,"t":"2026-10-22T18:10:00Z","v":3958,"vw":11.66927},{"c":11.67,"h":11.675,"l":11.67,"n":65,"o":11.675,"t":"2026-10-22T18:15:00Z","v":4889,"vw":11.671277},{"c":11.68,"h":11.6806,"l":11.665,"n":122,"o":11.665,"t":"2026-10-22T18:20:00Z","v":10338,"vw":11.677722},{"c":11.67,"h":11.6896,"l":11.665,"n":130,"o":11.685,"t":"2026-10-22T18:25:00Z","v":10580,"vw":11.678367},{"c":11.67,"h":11.68,"l":11.67,"n":109,"o":11.67,"t":"2026-10-22T18:30:00Z","v":8760,"vw":11.678838},{"c":11.68,"h":11.685,"l":11.665,"n":208,"o":11.67,"t":"2026-10-22T18:35:00Z","v":12017,"vw":11.673624},{"c":11.69,"h":11.695,"l":11.67,"n":395,"o":11.685,"t":"2026-10-22T18:40:00Z","v":43718,"vw":11.680853},{"c":11.7,"h":11.71,"l":11.695,"n":142,"o":11.695,"t":"2026-10-22T18:45:00Z","v":9517,"vw":11.701689},{"c":11.695,"h":11.708,"l":11.695,"n":169,"o":11.705,"t":"2026-10-22T18:50:00Z","v":21128,"vw":11.700642},{"c":11.705,"h":11.705,"l":11.685,"n":127,"o":11.69,"t":"2026-10-22T18:55:00Z","v":6361,"vw":11.693513},{"c":11.73,"h":11.735,"l":11.7,"n":281,"o":11.705,"t":"2026-10-22T19:00:00Z","v":111320,"vw":11.715187},{"c":11.715,"h":11.73,"l":11.705,"n":270,"o":11.725,"t":"2026-10-22T19:05:00Z","v":28845,"vw":11.723178},{"c":11.695,"h":11.715,"l":11.69,"n":120,"o":11.715,"t":"2026-10-22T19:10:00Z","v":10806,"vw":11.701346},{"c":11.655,"h":11.695,"l":11.655,"n":162,"o":11.695,"t":"2026-10-22T19:15:00Z","v":11655,"vw":11.672471},{"c":11.665,"h":11.68,"l":11.66,"n":167,"o":11.66,"t":"2026-10-22T19:20:00Z","v":12053,"vw":11.668982},{"c":11.67,"h":11.68,"l":11.6613,"n":168,"o":11.6613,"t":"2026-10-22T19:25:00Z","v":14253,"vw":11.667777},{"c":11.645,"h":11.66,"l":11.63,"n":235,"o":11.66,"t":"2026-10-22T19:30:00Z","v":21183,"vw":11.644725},{"c":11.645,"h":11.65,"l":11.625,"n":260,"o":11.64,"t":"2026-10-22T19:35:00Z","v":20769,"vw":11.635192},{"c":11.635,"h":11.66,"l":11.635,"n":309,"o":11.65,"t":"2026-10-22T19:40:00Z","v":22646,"vw":11.646469},{"c":11.635,"h":11.64,"l":11.605,"n":322,"o":11.635,"t":"2026-10-22T19:45:00Z","v":36307,"vw":11.62338},{"c":11.655,"h":11.67,"l":11.635,"n":570,"o":11.635,"t":"2026-10-22T19:50:00Z","v":62245,"vw":11.64542},{"c":11.635,"h":11.655,"l":11.62,"n":1060,"o":11.655,"t":"2026-10-22T19:55:00Z","v":85303,"vw":11.635217},{"c":11.63,"h":11.63,"l":11.63,"n":35,"o":11.63,"t":"2026-10-22T20:00:00Z","v":181528,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-22T21:00:00Z","v":1948,"vw":11.63}],"history":[{"c":12.65,"h":12.86,"l":12.6301,"n":6727,"o":12.84,"t":"2024-10-21T04:00:00Z","v":831693,"vw":12.696559},{"c":12.61,"h":12.645,"l":12.55,"n":6998,"o":12.64,"t":"2024-10-22T04:00:00Z","v":908077,"vw":12.598641},{"c":12.6,"h":12.6298,"l":12.46,"n":6654,"o":12.6,"t":"2024-10-23T04:00:00Z","v":629596,"vw":12.55781},{"c":12.69,"h":12.7,"l":12.57,"n":6293,"o":12.65,"t":"2024-10-24T04:00:00Z","v":634554,"vw":12.652602},{"c":12.57,"h":12.79,"l":12.55,"n":8794,"o":12.75,"t":"2024-10-25T04:00:00Z","v":885399,"vw":12.670407},{"c":12.51,"h":12.605,"l":12.5,"n":9036,"o":12.6,"t":"2024-10-28T04:00:00Z","v":697561,"vw":12.543982},{"c":12.5,"h":12.54,"l":12.31,"n":8183,"o":12.5,"t":"2024-10-29T04:00:00Z","v":919996,"vw":12.485983},{"c":12.45,"h":12.6,"l":12.45,"n":7178,"o":12.55,"t":"2024-10-30T04:00:00Z","v":732049,"vw":12.517955},{"c":12.09,"h":12.32,"l":12.085,"n":7968,"o":12.3,"t":"2024-10-31T04:00:00Z","v":818337,"vw":12.181012},{"c":11.95,"h":12.2394,"l":11.94,"n":9446,"o":12.15,"t":"2024-11-01T04:00:00Z","v":1078300,"vw":12.032391},{"c":11.92,"h":12.05,"l":11.91,"n":8239,"o":11.97,"t":"2024-11-04T05:00:00Z","v":831833,"vw":11.966277},{"c":11.95,"h":11.965,"l":11.85,"n":7748,"o":11.92,"t":"2024-11-05T05:00:00Z","v":789940,"vw":11.910747},{"c":12.04,"h":12.3,"l":11.78,"n":13840,"o":12.22,"t":"2024-11-06T05:00:00Z","v":1462127,"vw":11.950582},{"c":12.43,"h":12.545,"l":12.3,"n":8826,"o":12.41,"t":"2024-11-07T05:00:00Z","v":1169012,"vw":12.435182},{"c":12.42,"h":12.69,"l":12.39,"n":10147,"o":12.46,"t":"2024-11-08T05:00:00Z","v":1282902,"vw":12.520565},{"c":12.39,"h":12.55,"l":12.32,"n":7477,"o":12.51,"t":"2024-11-11T05:00:00Z","v":643690,"vw":12.404446},{"c":12.27,"h":12.38,"l":12.16,"n":7763,"o":12.33,"t":"2024-11-12T05:00:00Z","v":751177,"vw":12.2769},{"c":12.21,"h":12.355,"l":12.175,"n":6556,"o":12.31,"t":"2024-11-13T05:00:00Z","v":703533,"vw":12.261085},{"c":12.18,"h":12.3,"l":12.09,"n":8376,"o":12.29,"t":"2024-11-14T05:00:00Z","v":751690,"vw":12.182914},{"c":12.2,"h":12.24,"l":12.115,"n":6870,"o":12.21,"t":"2024-11-15T05:00:00Z","v":666788,"vw":12.17987},{"c":12.26,"h":12.34,"l":12.12,"n":7802,"o":12.2,"t":"2024-11-18T05:00:00Z","v":616301,"vw":12.267483},{"c":12.37,"h":12.38,"l":12.2,"n":7921,"o":12.24,"t":"2024-11-19T05:00:00Z","v":763903,"vw":12.334213},{"c":12.29,"h":12.38,"l":12.2,"n":6714,"o":12.38,"t":"2024-11-20T05:00:00Z","v":534667,"vw":12.260331},{"c":12.4,"h":12.4288,"l":12.255,"n":6423,"o":12.28,"t":"2024-11-21T05:00:00Z","v":536868,"vw":12.375469},{"c":12.52,"h":12.55,"l":12.45,"n":7522,"o":12.45,"t":"2024-11-22T05:00:00Z","v":756452,"vw":12.517517},{"c":12.48,"h":12.63,"l":12.47,"n":8680,"o":12.59,"t":"2024-11-25T05:00:00Z","v":1127018,"vw":12.524441},{"c":12.37,"h":12.47,"l":12.32,"n":9553,"o":12.47,"t":"2024-11-26T05:00:00Z","v":1212957,"vw":12.39298},{"c":12.47,"h":12.575,"l":12.4,"n":7196,"o":12.4,"t":"2024-11-27T05:00:00Z","v":636136,"vw":12.517603},{"c":12.36,"h":12.44,"l":12.345,"n":4735,"o":12.41,"t":"2024-11-29T05:00:00Z","v":411232,"vw":12.385225},{"c":12.37,"h":12.43,"l":12.25,"n":8354,"o":12.37,"t":"2024-12-02T05:00:00Z","v":1121664,"vw":12.359645},{"c":12.29,"h":12.45,"l":12.24,"n":7037,"o":12.38,"t":"2024-12-03T05:00:00Z","v":753159,"vw":12.298373},{"c":12.2,"h":12.326,"l":12.2,"n":5927,"o":12.32,"t":"2024-12-04T05:00:00Z","v":591132,"vw":12.243989},{"c":12.16,"h":12.2399,"l":12.14,"n":7403,"o":12.2,"t":"2024-12-05T05:00:00Z","v":673967,"vw":12.178083},{"c":12.27,"h":12.29,"l":12.14,"n":8387,"o":12.14,"t":"2024-12-06T05:00:00Z","v":624644,"vw":12.231078},{"c":12.27,"h":12.33,"l":12.24,"n":8112,"o":12.27,"t":"2024-12-09T05:00:00Z","v":572449,"vw":12.291178},{"c":12.33,"h":12.35,"l":12.22,"n":7892,"o":12.26,"t":"2024-12-10T05:00:00Z","v":612732,"vw":12.314594},{"c":12.33,"h":12.375,"l":12.26,"n":6349,"o":12.36,"t":"2024-12-11T05:00:00Z","v":477815,"vw":12.321833},{"c":12.34,"h":12.39,"l":12.305,"n":6868,"o":12.33,"t":"2024-12-12T05:00:00Z","v":533887,"vw":12.342146},{"c":12.35,"h":12.35,"l":12.25,"n":7869,"o":12.32,"t":"2024-12-13T05:00:00Z","v":712183,"vw":12.312927},{"c":12.43,"h":12.49,"l":12.29,"n":12215,"o":12.32,"t":"2024-12-16T05:00:00Z","v":1280095,"vw":12.438239},{"c":12.28,"h":12.4734,"l":12.24,"n":10328,"o":12.4,"t":"2024-12-17T05:00:00Z","v":831500,"vw":12.318756},{"c":11.96,"h":12.4,"l":11.94,"n":11349,"o":12.32,"t":"2024-12-18T05:00:00Z","v":1128711,"vw":12.156518},{"c":12.05,"h":12.22,"l":12.035,"n":11002,"o":12.1,"t":"2024-12-19T05:00:00Z","v":931215,"vw":12.100454},{"c":12.13,"h":12.29,"l":11.94,"n":13964,"o":11.99,"t":"2024-12-20T05:00:00Z","v":4998784,"vw":12.149868},{"c":12.14,"h":12.17,"l":12.04,"n":9152,"o":12.15,"t":"2024-12-23T05:00:00Z","v":753597,"vw":12.103251},{"c":12.27,"h":12.27,"l":12.1292,"n":4909,"o":12.17,"t":"2024-12-24T05:00:00Z","v":516876,"vw":12.201424},{"c":12.24,"h":12.265,"l":12.16,"n":6807,"o":12.25,"t":"2024-12-26T05:00:00Z","v":661375,"vw":12.23236},{"c":12.18,"h":12.32,"l":12.13,"n":7522,"o":12.23,"t":"2024-12-27T05:00:00Z","v":845109,"vw":12.2085},{"c":12.08,"h":12.155,"l":11.99,"n":9097,"o":12.15,"t":"2024-12-30T05:00:00Z","v":809944,"vw":12.106804},{"c":12.12,"h":12.165,"l":12.01,"n":13053,"o":12.05,"t":"2024-12-31T05:00:00Z","v":1214673,"vw":12.111306},{"c":12.16,"h":12.19,"l":12.07,"n":8440,"o":12.15,"t":"2025-01-02T05:00:00Z","v":723534,"vw":12.139959},{"c":12.34,"h":12.38,"l":12.16,"n":9780,"o":12.16,"t":"2025-01-03T05:00:00Z","v":1159317,"vw":12.30298},{"c":12.24,"h":12.379,"l":12.23,"n":6918,"o":12.34,"t":"2025-01-06T05:00:00Z","v":874757,"vw":12.315891},{"c":12.24,"h":12.31,"l":12.11,"n":8913,"o":12.23,"t":"2025-01-07T05:00:00Z","v":911863,"vw":12.190851},{"c":12.14,"h":12.215,"l":12.075,"n":6652,"o":12.16,"t":"2025-01-08T05:00:00Z","v":735484,"vw":12.146616},{"c":12.08,"h":12.13,"l":11.91,"n":9190,"o":12.08,"t":"2025-01-10T05:00:00Z","v":949377,"vw":12.078919},{"c":12.1,"h":12.11,"l":11.92,"n":7954,"o":12.05,"t":"2025-01-13T05:00:00Z","v":919474,"vw":12.027276},{"c":12.21,"h":12.24,"l":12.1,"n":8521,"o":12.14,"t":"2025-01-14T05:00:00Z","v":713246,"vw":12.185084},{"c":12.3,"h":12.38,"l":12.23,"n":7713,"o":12.36,"t":"2025-01-15T05:00:00Z","v":738356,"vw":12.301419},{"c":12.48,"h":12.495,"l":12.33,"n":10178,"o":12.33,"t":"2025-01-16T05:00:00Z","v":1145315,"vw":12.455456},{"c":12.55,"h":12.5795,"l":12.47,"n":7339,"o":12.55,"t":"2025-01-17T05:00:00Z","v":723236,"vw":12.524993},{"c":12.61,"h":12.625,"l":12.51,"n":7194,"o":12.58,"t":"2025-01-21T05:00:00Z","v":678071,"vw":12.588486},{"c":12.48,"h":12.62,"l":12.47,"n":7313,"o":12.61,"t":"2025-01-22T05:00:00Z","v":650152,"vw":12.542443},{"c":12.45,"h":12.52,"l":12.43,"n":7145,"o":12.48,"t":"2025-01-23T05:00:00Z","v":634717,"vw":12.474764},{"c":12.52,"h":12.595,"l":12.41,"n":7930,"o":12.45,"t":"2025-01-24T05:00:00Z","v":533547,"vw":12.522471},{"c":12.62,"h":12.67,"l":12.49,"n":11436,"o":12.52,"t":"2025-01-27T05:00:00Z","v":1310782,"vw":12.611401},{"c":12.68,"h":12.72,"l":12.61,"n":7816,"o":12.62,"t":"2025-01-28T05:00:00Z","v":840932,"vw":12.675966},{"c":12.45,"h":12.71,"l":12.41,"n":11895,"o":12.68,"t":"2025-01-29T05:00:00Z","v":1247287,"vw":12.538898},{"c":12.59,"h":12.645,"l":12.505,"n":9996,"o":12.55,"t":"2025-01-30T05:00:00Z","v":951678,"vw":12.579044},{"c":12.56,"h":12.64,"l":12.52,"n":9197,"o":12.53,"t":"2025-01-31T05:00:00Z","v":996174,"vw":12.577866},{"c":12.52,"h":12.56,"l":12.26,"n":10470,"o":12.3,"t":"2025-02-03T05:00:00Z","v":1018956,"vw":12.47873},{"c":12.62,"h":12.635,"l":12.415,"n":9791,"o":12.52,"t":"2025-02-04T05:00:00Z","v":965602,"vw":12.569335},{"c":12.65,"h":12.68,"l":12.5935,"n":8404,"o":12.64,"t":"2025-02-05T05:00:00Z","v":711232,"vw":12.64683},{"c":12.74,"h":12.7564,"l":12.655,"n":8932,"o":12.68,"t":"2025-02-06T05:00:00Z","v":1045654,"vw":12.713108},{"c":12.69,"h":12.72,"l":12.6,"n":8489,"o":12.69,"t":"2025-02-07T05:00:00Z","v":747450,"vw":12.671352},{"c":12.68,"h":12.73,"l":12.62,"n":9334,"o":12.69,"t":"2025-02-10T05:00:00Z","v":759573,"vw":12.699089},{"c":12.73,"h":12.73,"l":12.62,"n":7182,"o":12.62,"t":"2025-02-11T05:00:00Z","v":677491,"vw":12.702351},{"c":12.69,"h":12.7,"l":12.56,"n":6535,"o":12.58,"t":"2025-02-12T05:00:00Z","v":596206,"vw":12.651306},{"c":12.88,"h":12.905,"l":12.705,"n":9836,"o":12.72,"t":"2025-02-13T05:00:00Z","v":1085851,"vw":12.822161},{"c":12.99,"h":12.99,"l":12.875,"n":8172,"o":12.88,"t":"2025-02-14T05:00:00Z","v":886237,"vw":12.947548},{"c":13.09,"h":13.12,"l":12.975,"n":9417,"o":13,"t":"2025-02-18T05:00:00Z","v":1292117,"vw":13.088093},{"c":13.1,"h":13.1,"l":13,"n":9580,"o":13.03,"t":"2025-02-19T05:00:00Z","v":1024058,"vw":13.071053},{"c":13.12,"h":13.135,"l":13,"n":8512,"o":13.06,"t":"2025-02-20T05:00:00Z","v":848277,"vw":13.089772},{"c":13.1,"h":13.245,"l":12.98,"n":10763,"o":13.18,"t":"2025-02-21T05:00:00Z","v":1438505,"vw":13.102079},{"c":13.12,"h":13.1899,"l":13.03,"n":10995,"o":13.11,"t":"2025-02-24T05:00:00Z","v":1191576,"vw":13.12339},{"c":13.31,"h":13.35,"l":13.155,"n":13267,"o":13.17,"t":"2025-02-25T05:00:00Z","v":1775262,"vw":13.270587},{"c":13.33,"h":13.4198,"l":13.3,"n":10495,"o":13.31,"t":"2025-02-26T05:00:00Z","v":1016266,"vw":13.358705},{"c":13.3,"h":13.385,"l":13.24,"n":12247,"o":13.35,"t":"2025-02-27T05:00:00Z","v":1007165,"vw":13.32888},{"c":14.35,"h":14.4,"l":13.25,"n":21396,"o":13.41,"t":"2025-02-28T05:00:00Z","v":3847993,"vw":14.057578},{"c":13.86,"h":14.23,"l":13.85,"n":22867,"o":14.23,"t":"2025-03-03T05:00:00Z","v":3023773,"vw":14.002362},{"c":13.6,"h":13.735,"l":13.49,"n":16718,"o":13.69,"t":"2025-03-04T05:00:00Z","v":1739001,"vw":13.62392},{"c":13.61,"h":13.68,"l":13.5401,"n":11620,"o":13.6,"t":"2025-03-05T05:00:00Z","v":1414697,"vw":13.610405},{"c":13.47,"h":13.595,"l":13.435,"n":11496,"o":13.56,"t":"2025-03-06T05:00:00Z","v":1278291,"vw":13.504539},{"c":13.6,"h":13.74,"l":13.46,"n":12618,"o":13.47,"t":"2025-03-07T05:00:00Z","v":1679163,"vw":13.622282},{"c":13.27,"h":13.6575,"l":13.26,"n":13915,"o":13.58,"t":"2025-03-10T04:00:00Z","v":1807187,"vw":13.399237},{"c":13.06,"h":13.4679,"l":12.945,"n":13365,"o":13.37,"t":"2025-03-11T04:00:00Z","v":1435615,"vw":13.134117},{"c":13.15,"h":13.225,"l":13.025,"n":12469,"o":13.13,"t":"2025-03-12T04:00:00Z","v":1294998,"vw":13.145882},{"c":13.1,"h":13.4,"l":13.08,"n":8489,"o":13.22,"t":"2025-03-13T04:00:00Z","v":894718,"vw":13.196355},{"c":13.4,"h":13.43,"l":13.2245,"n":8304,"o":13.23,"t":"2025-03-14T04:00:00Z","v":716248,"vw":13.368163},{"c":13.44,"h":13.53,"l":13.4,"n":9450,"o":13.42,"t":"2025-03-17T04:00:00Z","v":848574,"vw":13.456329},{"c":13.44,"h":13.5,"l":13.405,"n":8429,"o":13.46,"t":"2025-03-18T04:00:00Z","v":748184,"vw":13.445174},{"c":13.41,"h":13.4857,"l":13.34,"n":8552,"o":13.47,"t":"2025-03-19T04:00:00Z","v":831165,"vw":13.421806},{"c":13.43,"h":13.515,"l":13.365,"n":8447,"o":13.42,"t":"2025-03-20T04:00:00Z","v":765498,"vw":13.426557},{"c":13.23,"h":13.437,"l":13.2,"n":9598,"o":13.38,"t":"2025-03-21T04:00:00Z","v":2006592,"vw":13.273119},{"c":13.41,"h":13.4499,"l":13.25,"n":9813,"o":13.39,"t":"2025-03-24T04:00:00Z","v":992908,"vw":13.375625},{"c":13.39,"h":13.488,"l":13.3,"n":8516,"o":13.45,"t":"2025-03-25T04:00:00Z","v":884973,"vw":13.384264},{"c":13.27,"h":13.4698,"l":13.1636,"n":10498,"o":13.41,"t":"2025-03-26T04:00:00Z","v":815013,"vw":13.253079},{"c":13.36,"h":13.44,"l":13.26,"n":7648,"o":13.3,"t":"2025-03-27T04:00:00Z","v":645962,"vw":13.351288},{"c":13.28,"h":13.378,"l":13.13,"n":9953,"o":13.35,"t":"2025-03-28T04:00:00Z","v":912341,"vw":13.221956},{"c":13.26,"h":13.285,"l":13.01,"n":9010,"o":13.06,"t":"2025-03-31T04:00:00Z","v":884659,"vw":13.217159},{"c":13.25,"h":13.305,"l":13.105,"n":7620,"o":13.26,"t":"2025-04-01T04:00:00Z","v":695715,"vw":13.236446},{"c":13.19,"h":13.21,"l":13.065,"n":8021,"o":13.21,"t":"2025-04-02T04:00:00Z","v":797651,"vw":13.143302},{"c":13.08,"h":13.22,"l":12.98,"n":13716,"o":12.98,"t":"2025-04-03T04:00:00Z","v":1389273,"vw":13.089949},{"c":12.43,"h":12.85,"l":12.265,"n":17902,"o":12.74,"t":"2025-04-04T04:00:00Z","v":1963624,"vw":12.453481},{"c":11.77,"h":12.4,"l":11.41,"n":21430,"o":11.58,"t":"2025-04-07T04:00:00Z","v":2927062,"vw":11.844992},{"c":11.59,"h":12.27,"l":11.458,"n":17958,"o":12.2,"t":"2025-04-08T04:00:00Z","v":2000233,"vw":11.842156},{"c":12.1,"h":12.21,"l":11.12,"n":22205,"o":11.42,"t":"2025-04-09T04:00:00Z","v":2633724,"vw":11.56724},{"c":11.53,"h":11.95,"l":11.31,"n":17831,"o":11.95,"t":"2025-04-10T04:00:00Z","v":1867711,"vw":11.549052},{"c":11.6,"h":11.67,"l":11.3333,"n":13213,"o":11.53,"t":"2025-04-11T04:00:00Z","v":1156221,"vw":11.531314},{"c":11.95,"h":12.065,"l":11.705,"n":12377,"o":11.81,"t":"2025-04-14T04:00:00Z","v":1141904,"vw":11.922239},{"c":12.09,"h":12.2,"l":11.93,"n":8774,"o":11.99,"t":"2025-04-15T04:00:00Z","v":950648,"vw":12.088404},{"c":11.98,"h":12.11,"l":11.9,"n":10123,"o":12.08,"t":"2025-04-16T04:00:00Z","v":846317,"vw":11.997946},{"c":12.19,"h":12.26,"l":11.99,"n":8768,"o":12,"t":"2025-04-17T04:00:00Z","v":821780,"vw":12.194362},{"c":12.09,"h":12.12,"l":11.865,"n":8715,"o":12.11,"t":"2025-04-21T04:00:00Z","v":944119,"vw":12.012888},{"c":12.55,"h":12.57,"l":12.19,"n":12556,"o":12.23,"t":"2025-04-22T04:00:00Z","v":1184555,"vw":12.404373},{"c":12.65,"h":12.77,"l":12.57,"n":11900,"o":12.7,"t":"2025-04-23T04:00:00Z","v":1180194,"vw":12.667493},{"c":12.78,"h":12.85,"l":12.59,"n":10407,"o":12.66,"t":"2025-04-24T04:00:00Z","v":1103147,"vw":12.774497},{"c":12.98,"h":13.01,"l":12.76,"n":10453,"o":12.78,"t":"2025-04-25T04:00:00Z","v":988875,"vw":12.911117},{"c":13.11,"h":13.15,"l":12.95,"n":10447,"o":13,"t":"2025-04-28T04:00:00Z","v":832744,"vw":13.080402},{"c":13.23,"h":13.28,"l":13,"n":10358,"o":13.08,"t":"2025-04-29T04:00:00Z","v":1257050,"vw":13.18589},{"c":13.03,"h":13.135,"l":12.78,"n":8952,"o":12.99,"t":"2025-04-30T04:00:00Z","v":736722,"vw":12.979573},{"c":12.96,"h":13.16,"l":12.94,"n":7840,"o":13.06,"t":"2025-05-01T04:00:00Z","v":716260,"vw":13.007069},{"c":13.02,"h":13.0925,"l":12.95,"n":8386,"o":13.07,"t":"2025-05-02T04:00:00Z","v":677744,"vw":13.022696},{"c":12.9,"h":13,"l":12.89,"n":7254,"o":12.94,"t":"2025-05-05T04:00:00Z","v":618467,"vw":12.927372},{"c":12.75,"h":12.89,"l":12.73,"n":7703,"o":12.86,"t":"2025-05-06T04:00:00Z","v":692751,"vw":12.797923},{"c":12.78,"h":12.915,"l":12.76,"n":10358,"o":12.76,"t":"2025-05-07T04:00:00Z","v":801312,"vw":12.822731},{"c":12.94,"h":13.06,"l":12.7106,"n":8674,"o":12.84,"t":"2025-05-08T04:00:00Z","v":921334,"vw":12.936668},{"c":12.94,"h":13.0291,"l":12.86,"n":5906,"o":12.96,"t":"2025-05-09T04:00:00Z","v":569136,"vw":12.955171},{"c":12.99,"h":13.12,"l":12.885,"n":9305,"o":13.05,"t":"2025-05-12T04:00:00Z","v":815571,"vw":12.990243},{"c":13.07,"h":13.09,"l":13,"n":8760,"o":13.02,"t":"2025-05-13T04:00:00Z","v":700201,"vw":13.052217},{"c":13.03,"h":13.08,"l":12.99,"n":9964,"o":13.05,"t":"2025-05-14T04:00:00Z","v":778882,"vw":13.030848},{"c":13.28,"h":13.325,"l":13.1,"n":11381,"o":13.11,"t":"2025-05-15T04:00:00Z","v":913038,"vw":13.243965},{"c":13.25,"h":13.38,"l":13.21,"n":10430,"o":13.3,"t":"2025-05-16T04:00:00Z","v":1223853,"vw":13.287837},{"c":13.11,"h":13.185,"l":12.95,"n":11422,"o":13.185,"t":"2025-05-19T04:00:00Z","v":1037259,"vw":13.09169},{"c":13.04,"h":13.115,"l":12.96,"n":8822,"o":13.05,"t":"2025-05-20T04:00:00Z","v":963295,"vw":13.062018},{"c":12.6,"h":13,"l":12.5598,"n":10023,"o":12.99,"t":"2025-05-21T04:00:00Z","v":1071860,"vw":12.741167},{"c":12.66,"h":12.77,"l":12.4038,"n":8682,"o":12.61,"t":"2025-05-22T04:00:00Z","v":873859,"vw":12.60815},{"c":12.6,"h":12.72,"l":12.53,"n":9839,"o":12.58,"t":"2025-05-23T04:00:00Z","v":922285,"vw":12.61943},{"c":12.81,"h":12.84,"l":12.6496,"n":9279,"o":12.74,"t":"2025-05-27T04:00:00Z","v":1070944,"vw":12.744684},{"c":12.74,"h":12.845,"l":12.69,"n":8434,"o":12.78,"t":"2025-05-28T04:00:00Z","v":731248,"vw":12.760278},{"c":12.83,"h":12.875,"l":12.75,"n":9252,"o":12.8,"t":"2025-05-29T04:00:00Z","v":902465,"vw":12.830999},{"c":12.57,"h":12.698,"l":12.51,"n":10458,"o":12.63,"t":"2025-05-30T04:00:00Z","v":1065443,"vw":12.577586},{"c":12.39,"h":12.53,"l":12.35,"n":9363,"o":12.53,"t":"2025-06-02T04:00:00Z","v":805277,"vw":12.426566},{"c":12.51,"h":12.62,"l":12.3037,"n":9003,"o":12.4,"t":"2025-06-03T04:00:00Z","v":758747,"vw":12.502108},{"c":12.5,"h":12.5495,"l":12.43,"n":7083,"o":12.51,"t":"2025-06-04T04:00:00Z","v":658919,"vw":12.49538},{"c":12.57,"h":12.67,"l":12.46,"n":6978,"o":12.52,"t":"2025-06-05T04:00:00Z","v":656868,"vw":12.591842},{"c":12.69,"h":12.7236,"l":12.6,"n":6193,"o":12.61,"t":"2025-06-06T04:00:00Z","v":506869,"vw":12.659662},{"c":12.77,"h":12.88,"l":12.72,"n":9484,"o":12.74,"t":"2025-06-09T04:00:00Z","v":831128,"vw":12.807143},{"c":12.95,"h":12.98,"l":12.72,"n":8227,"o":12.78,"t":"2025-06-10T04:00:00Z","v":737175,"vw":12.901986},{"c":12.97,"h":13.09,"l":12.94,"n":7695,"o":13,"t":"2025-06-11T04:00:00Z","v":676468,"vw":13.009921},{"c":13.07,"h":13.075,"l":12.86,"n":6960,"o":12.94,"t":"2025-06-12T04:00:00Z","v":756775,"vw":13.034992},{"c":12.87,"h":13.05,"l":12.86,"n":8350,"o":12.97,"t":"2025-06-13T04:00:00Z","v":762767,"vw":12.938285},{"c":12.84,"h":13.03,"l":12.815,"n":9277,"o":13.01,"t":"2025-06-16T04:00:00Z","v":686340,"vw":12.895161},{"c":12.67,"h":12.86,"l":12.66,"n":7535,"o":12.81,"t":"2025-06-17T04:00:00Z","v":677941,"vw":12.720316},{"c":12.8,"h":12.885,"l":12.63,"n":6857,"o":12.68,"t":"2025-06-18T04:00:00Z","v":620653,"vw":12.789879},{"c":12.88,"h":12.92,"l":12.8,"n":9718,"o":12.87,"t":"2025-06-20T04:00:00Z","v":2646299,"vw":12.874592},{"c":12.93,"h":12.94,"l":12.67,"n":7945,"o":12.82,"t":"2025-06-23T04:00:00Z","v":786116,"vw":12.861218},{"c":13,"h":13.105,"l":12.97,"n":8611,"o":13.04,"t":"2025-06-24T04:00:00Z","v":807428,"vw":13.033392},{"c":12.95,"h":13.045,"l":12.885,"n":7150,"o":12.94,"t":"2025-06-25T04:00:00Z","v":702537,"vw":12.979797},{"c":13.14,"h":13.16,"l":13.0047,"n":7937,"o":13.04,"t":"2025-06-26T04:00:00Z","v":860135,"vw":13.092882},{"c":12.98,"h":13.19,"l":12.975,"n":10546,"o":13.175,"t":"2025-06-27T04:00:00Z","v":2198410,"vw":13.046478},{"c":12.99,"h":12.99,"l":12.83,"n":8991,"o":12.92,"t":"2025-06-30T04:00:00Z","v":853651,"vw":12.927513},{"c":12.97,"h":13.12,"l":12.9,"n":11355,"o":12.9,"t":"2025-07-01T04:00:00Z","v":1036508,"vw":13.001042},{"c":13.09,"h":13.11,"l":12.95,"n":8391,"o":12.95,"t":"2025-07-02T04:00:00Z","v":1038485,"vw":13.051143},{"c":13.16,"h":13.18,"l":13.01,"n":5415,"o":13.05,"t":"2025-07-03T04:00:00Z","v":723198,"vw":13.125067},{"c":13.02,"h":13.2,"l":12.985,"n":8896,"o":13.1,"t":"2025-07-07T04:00:00Z","v":817348,"vw":13.044015},{"c":13.19,"h":13.23,"l":13,"n":7939,"o":13,"t":"2025-07-08T04:00:00Z","v":963056,"vw":13.1762},{"c":13.28,"h":13.375,"l":13.2,"n":9688,"o":13.25,"t":"2025-07-09T04:00:00Z","v":995643,"vw":13.291899},{"c":13.24,"h":13.335,"l":13.17,"n":8267,"o":13.25,"t":"2025-07-10T04:00:00Z","v":1045768,"vw":13.250286},{"c":13.22,"h":13.27,"l":13.1564,"n":6728,"o":13.17,"t":"2025-07-11T04:00:00Z","v":624841,"vw":13.225097},{"c":13.26,"h":13.2953,"l":13.18,"n":7432,"o":13.21,"t":"2025-07-14T04:00:00Z","v":617533,"vw":13.248592},{"c":13.2,"h":13.32,"l":13.17,"n":7698,"o":13.27,"t":"2025-07-15T04:00:00Z","v":644095,"vw":13.229962},{"c":13.37,"h":13.38,"l":13.2052,"n":8494,"o":13.22,"t":"2025-07-16T04:00:00Z","v":806471,"vw":13.317043},{"c":13.24,"h":13.4,"l":13.235,"n":7597,"o":13.31,"t":"2025-07-17T04:00:00Z","v":733321,"vw":13.30645},{"c":13.13,"h":13.34,"l":13.08,"n":7535,"o":13.32,"t":"2025-07-18T04:00:00Z","v":861892,"vw":13.153987},{"c":13.16,"h":13.31,"l":13.12,"n":9397,"o":13.19,"t":"2025-07-21T04:00:00Z","v":1282921,"vw":13.211727},{"c":13.19,"h":13.28,"l":13.13,"n":8214,"o":13.17,"t":"2025-07-22T04:00:00Z","v":1001210,"vw":13.218859},{"c":13.33,"h":13.35,"l":13.19,"n":8025,"o":13.21,"t":"2025-07-23T04:00:00Z","v":1071349,"vw":13.300517},{"c":13.25,"h":13.425,"l":13.24,"n":7326,"o":13.33,"t":"2025-07-24T04:00:00Z","v":890687,"vw":13.320298},{"c":13.24,"h":13.32,"l":13.1147,"n":8420,"o":13.31,"t":"2025-07-25T04:00:00Z","v":1009823,"vw":13.199432},{"c":13.08,"h":13.29,"l":13.04,"n":8744,"o":13.26,"t":"2025-07-28T04:00:00Z","v":990015,"vw":13.13408},{"c":13.16,"h":13.2065,"l":13.08,"n":9231,"o":13.15,"t":"2025-07-29T04:00:00Z","v":863545,"vw":13.158951},{"c":12.97,"h":13.21,"l":12.94,"n":12680,"o":13.17,"t":"2025-07-30T04:00:00Z","v":1537219,"vw":13.059551},{"c":12.69,"h":12.84,"l":12.64,"n":12059,"o":12.84,"t":"2025-07-31T04:00:00Z","v":1227902,"vw":12.733797},{"c":12.7,"h":12.75,"l":12.6,"n":12540,"o":12.69,"t":"2025-08-01T04:00:00Z","v":1200692,"vw":12.676886},{"c":12.95,"h":12.95,"l":12.72,"n":10725,"o":12.74,"t":"2025-08-04T04:00:00Z","v":1238381,"vw":12.862314},{"c":12.92,"h":12.975,"l":12.855,"n":8657,"o":12.96,"t":"2025-08-05T04:00:00Z","v":1226059,"vw":12.92977},{"c":12.72,"h":12.9,"l":12.67,"n":8258,"o":12.9,"t":"2025-08-06T04:00:00Z","v":929330,"vw":12.741836},{"c":12.66,"h":12.76,"l":12.6,"n":11243,"o":12.74,"t":"2025-08-07T04:00:00Z","v":1460791,"vw":12.680296},{"c":12.98,"h":13.05,"l":12.82,"n":12167,"o":13,"t":"2025-08-08T04:00:00Z","v":1184152,"vw":12.962916},{"c":13.16,"h":13.29,"l":12.94,"n":13994,"o":13,"t":"2025-08-11T04:00:00Z","v":1724025,"vw":13.181901},{"c":13.36,"h":13.49,"l":13.16,"n":10947,"o":13.16,"t":"2025-08-12T04:00:00Z","v":1398262,"vw":13.336427},{"c":13.71,"h":13.74,"l":13.36,"n":11578,"o":13.5,"t":"2025-08-13T04:00:00Z","v":1764211,"vw":13.616714},{"c":13.77,"h":13.815,"l":13.61,"n":10214,"o":13.65,"t":"2025-08-14T04:00:00Z","v":1235486,"vw":13.726047},{"c":13.75,"h":13.87,"l":13.75,"n":8994,"o":13.81,"t":"2025-08-15T04:00:00Z","v":1112366,"vw":13.8039},{"c":13.71,"h":13.7391,"l":13.63,"n":10769,"o":13.7,"t":"2025-08-18T04:00:00Z","v":948086,"vw":13.692648},{"c":13.75,"h":14.0542,"l":13.74,"n":11528,"o":13.75,"t":"2025-08-19T04:00:00Z","v":1570726,"vw":13.846687},{"c":13.84,"h":13.87,"l":13.73,"n":11688,"o":13.75,"t":"2025-08-20T04:00:00Z","v":1530754,"vw":13.824243},{"c":13.69,"h":13.82,"l":13.68,"n":10648,"o":13.79,"t":"2025-08-21T04:00:00Z","v":913245,"vw":13.746773},{"c":14.02,"h":14.07,"l":13.6837,"n":10773,"o":13.77,"t":"2025-08-22T04:00:00Z","v":1241352,"vw":13.983676},{"c":13.86,"h":14,"l":13.85,"n":10913,"o":13.96,"t":"2025-08-25T04:00:00Z","v":1259797,"vw":13.921857},{"c":13.88,"h":13.95,"l":13.849,"n":9984,"o":13.86,"t":"2025-08-26T04:00:00Z","v":1169406,"vw":13.887886},{"c":13.79,"h":13.885,"l":13.752,"n":9525,"o":13.86,"t":"2025-08-27T04:00:00Z","v":1202951,"vw":13.811204},{"c":13.75,"h":13.84,"l":13.6701,"n":12165,"o":13.82,"t":"2025-08-28T04:00:00Z","v":1281590,"vw":13.751925},{"c":13.64,"h":13.695,"l":13.6,"n":9695,"o":13.63,"t":"2025-08-29T04:00:00Z","v":1237421,"vw":13.645833},{"c":13.58,"h":13.595,"l":13.4,"n":14611,"o":13.51,"t":"2025-09-02T04:00:00Z","v":1556666,"vw":13.50356},{"c":13.67,"h":13.7,"l":13.555,"n":11404,"o":13.58,"t":"2025-09-03T04:00:00Z","v":1260377,"vw":13.630732},{"c":13.71,"h":13.75,"l":13.6307,"n":11469,"o":13.71,"t":"2025-09-04T04:00:00Z","v":1293708,"vw":13.695547},{"c":13.83,"h":13.85,"l":13.6713,"n":9923,"o":13.74,"t":"2025-09-05T04:00:00Z","v":1160894,"vw":13.766949},{"c":13.7,"h":13.94,"l":13.68,"n":14899,"o":13.83,"t":"2025-09-08T04:00:00Z","v":1997991,"vw":13.782537},{"c":13.66,"h":13.76,"l":13.555,"n":12371,"o":13.69,"t":"2025-09-09T04:00:00Z","v":1403234,"vw":13.649173},{"c":13.59,"h":13.7,"l":13.495,"n":9952,"o":13.67,"t":"2025-09-10T04:00:00Z","v":1376222,"vw":13.567377},{"c":13.54,"h":13.7,"l":13.46,"n":16417,"o":13.6,"t":"2025-09-11T04:00:00Z","v":2294879,"vw":13.560038},{"c":13.43,"h":13.52,"l":13.395,"n":10686,"o":13.51,"t":"2025-09-12T04:00:00Z","v":1204891,"vw":13.455043},{"c":13.41,"h":13.47,"l":13.29,"n":12385,"o":13.46,"t":"2025-09-15T04:00:00Z","v":1498620,"vw":13.386302},{"c":13.23,"h":13.428,"l":13.19,"n":11803,"o":13.4,"t":"2025-09-16T04:00:00Z","v":1491122,"vw":13.256973},{"c":13.23,"h":13.405,"l":13.16,"n":11447,"o":13.25,"t":"2025-09-17T04:00:00Z","v":1480334,"vw":13.272084},{"c":13.23,"h":13.3,"l":13.04,"n":12421,"o":13.24,"t":"2025-09-18T04:00:00Z","v":1840721,"vw":13.179752},{"c":13.17,"h":13.3,"l":13.13,"n":11427,"o":13.25,"t":"2025-09-19T04:00:00Z","v":3147560,"vw":13.181335},{"c":12.98,"h":13.15,"l":12.9311,"n":12448,"o":13.1,"t":"2025-09-22T04:00:00Z","v":1715120,"vw":13.001523},{"c":13.05,"h":13.1,"l":12.98,"n":12883,"o":13.03,"t":"2025-09-23T04:00:00Z","v":1533718,"vw":13.042794},{"c":12.97,"h":13.14,"l":12.86,"n":15986,"o":13.05,"t":"2025-09-24T04:00:00Z","v":1721772,"vw":12.951251},{"c":13.07,"h":13.12,"l":12.9,"n":12242,"o":12.93,"t":"2025-09-25T04:00:00Z","v":1206892,"vw":13.040269},{"c":13.17,"h":13.23,"l":13.09,"n":9299,"o":13.12,"t":"2025-09-26T04:00:00Z","v":1180622,"vw":13.170448},{"c":13.01,"h":13.2,"l":12.92,"n":12823,"o":13.2,"t":"2025-09-29T04:00:00Z","v":1653290,"vw":13.023986},{"c":12.98,"h":13.01,"l":12.75,"n":15296,"o":12.86,"t":"2025-09-30T04:00:00Z","v":1489627,"vw":12.905224},{"c":13.09,"h":13.11,"l":12.89,"n":14178,"o":12.96,"t":"2025-10-01T04:00:00Z","v":1681798,"vw":13.011636},{"c":13.15,"h":13.18,"l":13.0111,"n":10653,"o":13.06,"t":"2025-10-02T04:00:00Z","v":915227,"vw":13.106287},{"c":13.34,"h":13.495,"l":13.205,"n":12969,"o":13.23,"t":"2025-10-03T04:00:00Z","v":1500565,"vw":13.367373},{"c":13.28,"h":13.39,"l":13.255,"n":13693,"o":13.345,"t":"2025-10-06T04:00:00Z","v":1464025,"vw":13.315859},{"c":13.45,"h":13.5,"l":13.25,"n":15031,"o":13.25,"t":"2025-10-07T04:00:00Z","v":1459077,"vw":13.425844},{"c":13.62,"h":13.63,"l":13.46,"n":10724,"o":13.5,"t":"2025-10-08T04:00:00Z","v":1107917,"vw":13.556905},{"c":13.47,"h":13.631,"l":13.47,"n":8405,"o":13.61,"t":"2025-10-09T04:00:00Z","v":891948,"vw":13.511364},{"c":13.43,"h":13.645,"l":13.4,"n":11213,"o":13.52,"t":"2025-10-10T04:00:00Z","v":1246428,"vw":13.482221},{"c":13.48,"h":13.59,"l":13.2044,"n":8841,"o":13.43,"t":"2025-10-13T04:00:00Z","v":977618,"vw":13.386917},{"c":13.65,"h":13.685,"l":13.41,"n":10166,"o":13.42,"t":"2025-10-14T04:00:00Z","v":950837,"vw":13.614122},{"c":13.68,"h":13.775,"l":13.645,"n":9258,"o":13.73,"t":"2025-10-15T04:00:00Z","v":909990,"vw":13.709361},{"c":13.64,"h":13.7434,"l":13.59,"n":9116,"o":13.7,"t":"2025-10-16T04:00:00Z","v":857848,"vw":13.657724},{"c":13.6,"h":13.71,"l":13.525,"n":8532,"o":13.59,"t":"2025-10-17T04:00:00Z","v":658172,"vw":13.599016},{"c":13.68,"h":13.6875,"l":13.5,"n":7467,"o":13.64,"t":"2025-10-20T04:00:00Z","v":842792,"vw":13.577445},{"c":13.57,"h":13.6965,"l":13.57,"n":6843,"o":13.68,"t":"2025-10-21T04:00:00Z","v":650166,"vw":13.618253},{"c":13.67,"h":13.79,"l":13.61,"n":11052,"o":13.61,"t":"2025-10-22T04:00:00Z","v":1347155,"vw":13.674098},{"c":13.48,"h":13.705,"l":13.46,"n":10643,"o":13.7,"t":"2025-10-23T04:00:00Z","v":1249828,"vw":13.520862},{"c":13.32,"h":13.6,"l":13.315,"n":11187,"o":13.5,"t":"2025-10-24T04:00:00Z","v":1296319,"vw":13.425285},{"c":13.36,"h":13.41,"l":13.15,"n":15744,"o":13.36,"t":"2025-10-27T04:00:00Z","v":1716119,"vw":13.273472},{"c":13.37,"h":13.41,"l":13.26,"n":10136,"o":13.4,"t":"2025-10-28T04:00:00Z","v":1040771,"vw":13.346754},{"c":13.31,"h":13.51,"l":13.24,"n":11401,"o":13.4,"t":"2025-10-29T04:00:00Z","v":1194389,"vw":13.367957},{"c":13.39,"h":13.4533,"l":13.245,"n":13765,"o":13.28,"t":"2025-10-30T04:00:00Z","v":1568252,"vw":13.345428},{"c":13.32,"h":13.33,"l":13.1,"n":10545,"o":13.23,"t":"2025-10-31T04:00:00Z","v":1193406,"vw":13.267764},{"c":13.48,"h":13.49,"l":13.169,"n":9947,"o":13.26,"t":"2025-11-03T05:00:00Z","v":1139446,"vw":13.368811},{"c":13.69,"h":13.71,"l":13.425,"n":11950,"o":13.45,"t":"2025-11-04T05:00:00Z","v":1253014,"vw":13.619651},{"c":13.67,"h":13.7498,"l":13.62,"n":10699,"o":13.7,"t":"2025-11-05T05:00:00Z","v":1103190,"vw":13.684547},{"c":13.78,"h":14.04,"l":13.7,"n":15376,"o":13.8,"t":"2025-11-06T05:00:00Z","v":1893435,"vw":13.874488},{"c":13.35,"h":13.83,"l":13.33,"n":16761,"o":13.75,"t":"2025-11-07T05:00:00Z","v":1873211,"vw":13.503961},{"c":13.28,"h":13.45,"l":13.27,"n":13060,"o":13.42,"t":"2025-11-10T05:00:00Z","v":1250426,"vw":13.336321},{"c":13.94,"h":13.96,"l":13.36,"n":15626,"o":13.36,"t":"2025-11-11T05:00:00Z","v":1975839,"vw":13.814225},{"c":13.76,"h":14,"l":13.74,"n":10625,"o":13.94,"t":"2025-11-12T05:00:00Z","v":1167997,"vw":13.804089},{"c":13.64,"h":13.76,"l":13.615,"n":9862,"o":13.73,"t":"2025-11-13T05:00:00Z","v":728994,"vw":13.676719},{"c":13.74,"h":13.8,"l":13.545,"n":9745,"o":13.65,"t":"2025-11-14T05:00:00Z","v":813983,"vw":13.708383},{"c":13.6,"h":13.825,"l":13.6,"n":11136,"o":13.75,"t":"2025-11-17T05:00:00Z","v":1128783,"vw":13.712994},{"c":13.67,"h":13.7,"l":13.55,"n":9632,"o":13.63,"t":"2025-11-18T05:00:00Z","v":1083755,"vw":13.658666},{"c":13.64,"h":13.725,"l":13.6,"n":9364,"o":13.69,"t":"2025-11-19T05:00:00Z","v":828025,"vw":13.667883},{"c":13.66,"h":13.84,"l":13.65,"n":11597,"o":13.69,"t":"2025-11-20T05:00:00Z","v":1109231,"vw":13.728457},{"c":13.78,"h":13.86,"l":13.67,"n":12718,"o":13.72,"t":"2025-11-21T05:00:00Z","v":1522594,"vw":13.784466},{"c":13.68,"h":13.8265,"l":13.6321,"n":11473,"o":13.8,"t":"2025-11-24T05:00:00Z","v":1531363,"vw":13.696467},{"c":13.88,"h":13.925,"l":13.68,"n":14040,"o":13.68,"t":"2025-11-25T05:00:00Z","v":1885508,"vw":13.857604},{"c":13.94,"h":14.04,"l":13.9,"n":19155,"o":13.91,"t":"2025-11-26T05:00:00Z","v":3179766,"vw":13.964901},{"c":13.7,"h":13.86,"l":13.675,"n":9583,"o":13.83,"t":"2025-11-28T05:00:00Z","v":1541011,"vw":13.72596},{"c":13.47,"h":13.675,"l":13.3,"n":18356,"o":13.65,"t":"2025-12-01T05:00:00Z","v":2171668,"vw":13.442183},{"c":13.61,"h":13.65,"l":13.48,"n":12752,"o":13.53,"t":"2025-12-02T05:00:00Z","v":1473228,"vw":13.590285},{"c":13.68,"h":13.71,"l":13.64,"n":7457,"o":13.66,"t":"2025-12-03T05:00:00Z","v":846974,"vw":13.67853},{"c":13.63,"h":13.7,"l":13.59,"n":9934,"o":13.7,"t":"2025-12-04T05:00:00Z","v":1073423,"vw":13.624951},{"c":13.72,"h":13.77,"l":13.6,"n":10750,"o":13.63,"t":"2025-12-05T05:00:00Z","v":920170,"vw":13.727237},{"c":13.61,"h":13.75,"l":13.6,"n":11294,"o":13.72,"t":"2025-12-08T05:00:00Z","v":1264265,"vw":13.647386},{"c":13.57,"h":13.69,"l":13.51,"n":9019,"o":13.64,"t":"2025-12-09T05:00:00Z","v":999034,"vw":13.583654},{"c":13.69,"h":13.755,"l":13.575,"n":8336,"o":13.59,"t":"2025-12-10T05:00:00Z","v":843773,"vw":13.674411},{"c":13.69,"h":13.79,"l":13.625,"n":11954,"o":13.77,"t":"2025-12-11T05:00:00Z","v":1132865,"vw":13.705477},{"c":13.65,"h":13.78,"l":13.64,"n":9538,"o":13.69,"t":"2025-12-12T05:00:00Z","v":930572,"vw":13.68903},{"c":13.65,"h":13.685,"l":13.54,"n":13663,"o":13.66,"t":"2025-12-15T05:00:00Z","v":1588279,"vw":13.619176},{"c":13.56,"h":13.7,"l":13.545,"n":12371,"o":13.64,"t":"2025-12-16T05:00:00Z","v":1678980,"vw":13.602147},{"c":13.73,"h":13.795,"l":13.58,"n":13387,"o":13.6,"t":"2025-12-17T05:00:00Z","v":1689623,"vw":13.736326},{"c":13.8,"h":13.84,"l":13.74,"n":13667,"o":13.8,"t":"2025-12-18T05:00:00Z","v":1877888,"vw":13.796933},{"c":13.84,"h":13.895,"l":13.74,"n":11695,"o":13.76,"t":"2025-12-19T05:00:00Z","v":6404269,"vw":13.839722},{"c":13.94,"h":13.98,"l":13.8,"n":12370,"o":13.8,"t":"2025-12-22T05:00:00Z","v":1359709,"vw":13.936474},{"c":13.76,"h":13.9839,"l":13.75,"n":9544,"o":13.95,"t":"2025-12-23T05:00:00Z","v":1163266,"vw":13.835386},{"c":13.85,"h":13.86,"l":13.77,"n":5320,"o":13.79,"t":"2025-12-24T05:00:00Z","v":757617,"vw":13.81078},{"c":13.84,"h":13.905,"l":13.78,"n":7875,"o":13.88,"t":"2025-12-26T05:00:00Z","v":915517,"vw":13.836125},{"c":13.79,"h":13.91,"l":13.74,"n":9329,"o":13.88,"t":"2025-12-29T05:00:00Z","v":1048516,"vw":13.786238},{"c":13.75,"h":13.855,"l":13.73,"n":10435,"o":13.79,"t":"2025-12-30T05:00:00Z","v":1440538,"vw":13.791684},{"c":13.58,"h":13.68,"l":13.57,"n":12374,"o":13.65,"t":"2025-12-31T05:00:00Z","v":1947183,"vw":13.618038},{"c":13.68,"h":13.78,"l":13.5248,"n":13861,"o":13.59,"t":"2026-01-02T05:00:00Z","v":2056034,"vw":13.681424},{"c":13.46,"h":13.68,"l":13.26,"n":20779,"o":13.64,"t":"2026-01-05T05:00:00Z","v":3163783,"vw":13.426787},{"c":13.53,"h":13.555,"l":13.285,"n":15786,"o":13.4,"t":"2026-01-06T05:00:00Z","v":2374457,"vw":13.41572},{"c":13.61,"h":13.74,"l":13.57,"n":18886,"o":13.6,"t":"2026-01-07T05:00:00Z","v":2547207,"vw":13.648799},{"c":13.65,"h":13.765,"l":13.55,"n":13155,"o":13.62,"t":"2026-01-08T05:00:00Z","v":2097427,"vw":13.663509},{"c":13.72,"h":13.9,"l":13.705,"n":12988,"o":13.75,"t":"2026-01-09T05:00:00Z","v":1874248,"vw":13.81754},{"c":13.73,"h":13.73,"l":13.545,"n":9839,"o":13.72,"t":"2026-01-12T05:00:00Z","v":1168439,"vw":13.667792},{"c":13.72,"h":13.77,"l":13.6201,"n":8635,"o":13.77,"t":"2026-01-13T05:00:00Z","v":894463,"vw":13.69059},{"c":13.77,"h":13.805,"l":13.65,"n":10952,"o":13.73,"t":"2026-01-14T05:00:00Z","v":1387395,"vw":13.742554},{"c":13.85,"h":13.89,"l":13.71,"n":9601,"o":13.77,"t":"2026-01-15T05:00:00Z","v":1170020,"vw":13.826844},{"c":14.01,"h":14.03,"l":13.86,"n":12757,"o":13.87,"t":"2026-01-16T05:00:00Z","v":1797082,"vw":13.974231},{"c":13.92,"h":13.95,"l":13.81,"n":12794,"o":13.9,"t":"2026-01-20T05:00:00Z","v":1287429,"vw":13.892224},{"c":13.99,"h":14,"l":13.8041,"n":10048,"o":13.92,"t":"2026-01-21T05:00:00Z","v":1175834,"vw":13.917782},{"c":13.99,"h":14.12,"l":13.96,"n":8681,"o":13.98,"t":"2026-01-22T05:00:00Z","v":1145200,"vw":14.045619},{"c":13.9,"h":14.02,"l":13.83,"n":9565,"o":14.01,"t":"2026-01-23T05:00:00Z","v":1512388,"vw":13.911738},{"c":13.86,"h":13.96,"l":13.6618,"n":12501,"o":13.94,"t":"2026-01-26T05:00:00Z","v":1923259,"vw":13.806066},{"c":13.37,"h":13.425,"l":13.12,"n":49438,"o":13.375,"t":"2026-01-27T05:00:00Z","v":9351732,"vw":13.324438},{"c":13.36,"h":13.47,"l":13.31,"n":27168,"o":13.4,"t":"2026-01-28T05:00:00Z","v":3742210,"vw":13.384235},{"c":13.5,"h":13.5,"l":13.3,"n":17194,"o":13.32,"t":"2026-01-29T05:00:00Z","v":2991879,"vw":13.42858},{"c":12.85,"h":13.39,"l":12.715,"n":29815,"o":13.38,"t":"2026-01-30T05:00:00Z","v":5248496,"vw":12.905947},{"c":12.66,"h":12.8,"l":12.54,"n":26376,"o":12.8,"t":"2026-02-02T05:00:00Z","v":4078474,"vw":12.672738},{"c":12.6,"h":12.72,"l":12.365,"n":25806,"o":12.63,"t":"2026-02-03T05:00:00Z","v":4683032,"vw":12.477397},{"c":12.85,"h":12.865,"l":12.56,"n":21426,"o":12.65,"t":"2026-02-04T05:00:00Z","v":2288412,"vw":12.760246},{"c":12.86,"h":12.99,"l":12.795,"n":17331,"o":12.85,"t":"2026-02-05T05:00:00Z","v":2259301,"vw":12.874951},{"c":13,"h":13.01,"l":12.845,"n":14841,"o":12.85,"t":"2026-02-06T05:00:00Z","v":1817876,"vw":12.952248},{"c":12.83,"h":12.96,"l":12.715,"n":13635,"o":12.9,"t":"2026-02-09T05:00:00Z","v":1522036,"vw":12.846301},{"c":12.85,"h":12.94,"l":12.7914,"n":14420,"o":12.86,"t":"2026-02-10T05:00:00Z","v":1577615,"vw":12.850352},{"c":12.96,"h":12.975,"l":12.81,"n":11954,"o":12.85,"t":"2026-02-11T05:00:00Z","v":1238995,"vw":12.904225},{"c":12.99,"h":13.105,"l":12.95,"n":14797,"o":13.03,"t":"2026-02-12T05:00:00Z","v":1547939,"vw":13.011358},{"c":12.94,"h":13.15,"l":12.87,"n":14939,"o":13.08,"t":"2026-02-13T05:00:00Z","v":1542107,"vw":12.98427},{"c":12.82,"h":12.9795,"l":12.665,"n":15119,"o":12.94,"t":"2026-02-17T05:00:00Z","v":1506930,"vw":12.801213},{"c":12.65,"h":12.82,"l":12.635,"n":16011,"o":12.8,"t":"2026-02-18T05:00:00Z","v":1768607,"vw":12.708007},{"c":12.45,"h":12.69,"l":12.41,"n":16846,"o":12.63,"t":"2026-02-19T05:00:00Z","v":2189486,"vw":12.484524},{"c":12.37,"h":12.52,"l":12.325,"n":17379,"o":12.45,"t":"2026-02-20T05:00:00Z","v":1787545,"vw":12.383872},{"c":12.41,"h":12.58,"l":12.36,"n":15801,"o":12.4,"t":"2026-02-23T05:00:00Z","v":1967869,"vw":12.442652},{"c":12.46,"h":12.47,"l":12.21,"n":18322,"o":12.42,"t":"2026-02-24T05:00:00Z","v":2155295,"vw":12.375422},{"c":12.52,"h":12.585,"l":12.3412,"n":15163,"o":12.48,"t":"2026-02-25T05:00:00Z","v":1863479,"vw":12.491044},{"c":12.58,"h":12.715,"l":12.39,"n":18079,"o":12.47,"t":"2026-02-26T05:00:00Z","v":2211919,"vw":12.615853},{"c":12.42,"h":12.56,"l":12.31,"n":19260,"o":12.41,"t":"2026-02-27T05:00:00Z","v":2347555,"vw":12.429083},{"c":12.46,"h":12.57,"l":12.08,"n":22110,"o":12.25,"t":"2026-03-02T05:00:00Z","v":2263519,"vw":12.41509},{"c":12.29,"h":12.41,"l":12.21,"n":15180,"o":12.26,"t":"2026-03-03T05:00:00Z","v":1655150,"vw":12.309345},{"c":12.2,"h":12.39,"l":12.18,"n":14453,"o":12.34,"t":"2026-03-04T05:00:00Z","v":1684078,"vw":12.271699},{"c":12.2,"h":12.3486,"l":12.14,"n":15602,"o":12.18,"t":"2026-03-05T05:00:00Z","v":1713423,"vw":12.239707},{"c":12.03,"h":12.27,"l":11.905,"n":20718,"o":12.27,"t":"2026-03-06T05:00:00Z","v":1979337,"vw":12.030297},{"c":11.81,"h":11.9531,"l":11.57,"n":22266,"o":11.9,"t":"2026-03-09T04:00:00Z","v":2316016,"vw":11.745044},{"c":12.09,"h":12.17,"l":11.771,"n":17028,"o":11.82,"t":"2026-03-10T04:00:00Z","v":1751643,"vw":12.035231},{"c":12.03,"h":12.14,"l":11.955,"n":12701,"o":12.06,"t":"2026-03-11T04:00:00Z","v":1262311,"vw":12.0372},{"c":11.92,"h":12.105,"l":11.9,"n":14937,"o":12,"t":"2026-03-12T04:00:00Z","v":1376997,"vw":11.983676},{"c":11.8,"h":12.07,"l":11.752,"n":14725,"o":11.99,"t":"2026-03-13T04:00:00Z","v":1276341,"vw":11.875999},{"c":11.94,"h":12.0164,"l":11.84,"n":17272,"o":11.85,"t":"2026-03-16T04:00:00Z","v":1830225,"vw":11.955994},{"c":11.99,"h":12.14,"l":11.95,"n":15800,"o":11.98,"t":"2026-03-17T04:00:00Z","v":1147258,"vw":12.023478},{"c":11.75,"h":11.97,"l":11.72,"n":18234,"o":11.93,"t":"2026-03-18T04:00:00Z","v":1934700,"vw":11.827759},{"c":11.75,"h":11.88,"l":11.7143,"n":13072,"o":11.74,"t":"2026-03-19T04:00:00Z","v":1279195,"vw":11.78138},{"c":11.3,"h":11.8293,"l":11.275,"n":29105,"o":11.76,"t":"2026-03-20T04:00:00Z","v":10727393,"vw":11.329618},{"c":11.53,"h":11.57,"l":11.31,"n":22925,"o":11.5,"t":"2026-03-23T04:00:00Z","v":2461399,"vw":11.473439},{"c":11.51,"h":11.69,"l":11.34,"n":19598,"o":11.4,"t":"2026-03-24T04:00:00Z","v":1891803,"vw":11.574243},{"c":11.77,"h":11.84,"l":11.61,"n":12750,"o":11.65,"t":"2026-03-25T04:00:00Z","v":1306342,"vw":11.756501},{"c":11.7,"h":11.825,"l":11.64,"n":13024,"o":11.7,"t":"2026-03-26T04:00:00Z","v":1348210,"vw":11.70499},{"c":11.55,"h":11.75,"l":11.5383,"n":12841,"o":11.65,"t":"2026-03-27T04:00:00Z","v":1210064,"vw":11.631087},{"c":11.76,"h":11.8534,"l":11.58,"n":14145,"o":11.7,"t":"2026-03-30T04:00:00Z","v":1599486,"vw":11.75993},{"c":11.85,"h":11.895,"l":11.66,"n":13288,"o":11.74,"t":"2026-03-31T04:00:00Z","v":1807172,"vw":11.813622},{"c":11.9,"h":11.93,"l":11.7911,"n":12145,"o":11.85,"t":"2026-04-01T04:00:00Z","v":1323667,"vw":11.883931},{"c":12.04,"h":12.06,"l":11.68,"n":14198,"o":11.7,"t":"2026-04-02T04:00:00Z","v":1267227,"vw":11.93814},{"c":12.1,"h":12.14,"l":11.97,"n":9195,"o":12,"t":"2026-04-06T04:00:00Z","v":865403,"vw":12.083381},{"c":12.05,"h":12.1551,"l":12.02,"n":10283,"o":12.08,"t":"2026-04-07T04:00:00Z","v":1249097,"vw":12.07528},{"c":12.3,"h":12.325,"l":12.1902,"n":12756,"o":12.25,"t":"2026-04-08T04:00:00Z","v":2183083,"vw":12.283216},{"c":12.59,"h":12.62,"l":12.28,"n":10582,"o":12.28,"t":"2026-04-09T04:00:00Z","v":1280050,"vw":12.538031},{"c":12.55,"h":12.65,"l":12.45,"n":11172,"o":12.63,"t":"2026-04-10T04:00:00Z","v":1092299,"vw":12.532031},{"c":12.66,"h":12.66,"l":12.41,"n":11410,"o":12.5,"t":"2026-04-13T04:00:00Z","v":1051725,"vw":12.581198},{"c":12.71,"h":12.77,"l":12.63,"n":9532,"o":12.7,"t":"2026-04-14T04:00:00Z","v":923725,"vw":12.688009},{"c":12.81,"h":12.81,"l":12.62,"n":8442,"o":12.74,"t":"2026-04-15T04:00:00Z","v":838823,"vw":12.760015},{"c":12.69,"h":12.8493,"l":12.66,"n":10707,"o":12.8,"t":"2026-04-16T04:00:00Z","v":986285,"vw":12.733821},{"c":12.96,"h":13.025,"l":12.765,"n":14768,"o":12.77,"t":"2026-04-17T04:00:00Z","v":1583608,"vw":12.933613},{"c":13.04,"h":13.04,"l":12.83,"n":13580,"o":12.93,"t":"2026-04-20T04:00:00Z","v":1608958,"vw":12.989592},{"c":12.93,"h":13.2199,"l":12.9,"n":14883,"o":13.05,"t":"2026-04-21T04:00:00Z","v":1827812,"vw":13.022937},{"c":12.99,"h":13.0792,"l":12.9,"n":9460,"o":13.07,"t":"2026-04-22T04:00:00Z","v":907682,"vw":12.988768},{"c":13.05,"h":13.08,"l":12.94,"n":10333,"o":13.05,"t":"2026-04-23T04:00:00Z","v":908223,"vw":13.029315},{"c":13.14,"h":13.16,"l":13.0201,"n":10444,"o":13.03,"t":"2026-04-24T04:00:00Z","v":1255798,"vw":13.122573},{"c":13.26,"h":13.32,"l":13.2,"n":10804,"o":13.21,"t":"2026-04-27T04:00:00Z","v":1484379,"vw":13.265944},{"c":13.33,"h":13.375,"l":13.245,"n":13423,"o":13.31,"t":"2026-04-28T04:00:00Z","v":1623975,"vw":13.316707},{"c":13.18,"h":13.36,"l":13.14,"n":12162,"o":13.3,"t":"2026-04-29T04:00:00Z","v":1537192,"vw":13.205693},{"c":13.25,"h":13.335,"l":13.03,"n":11112,"o":13.07,"t":"2026-04-30T04:00:00Z","v":1636579,"vw":13.252925},{"c":13.24,"h":13.27,"l":13.17,"n":13980,"o":13.25,"t":"2026-05-01T04:00:00Z","v":1120686,"vw":13.231484},{"c":13.01,"h":13.21,"l":12.99,"n":13425,"o":13.14,"t":"2026-05-04T04:00:00Z","v":1273275,"vw":13.080785},{"c":13.11,"h":13.16,"l":12.99,"n":10210,"o":13.05,"t":"2026-05-05T04:00:00Z","v":936560,"vw":13.113108},{"c":13.57,"h":13.635,"l":13.32,"n":18907,"o":13.36,"t":"2026-05-06T04:00:00Z","v":2930620,"vw":13.524737},{"c":13.59,"h":13.62,"l":13.42,"n":14265,"o":13.61,"t":"2026-05-07T04:00:00Z","v":1703396,"vw":13.535285},{"c":13.62,"h":13.685,"l":13.51,"n":15554,"o":13.65,"t":"2026-05-08T04:00:00Z","v":2184794,"vw":13.623186},{"c":13.46,"h":13.63,"l":13.415,"n":11569,"o":13.63,"t":"2026-05-11T04:00:00Z","v":1202757,"vw":13.467531},{"c":13.48,"h":13.55,"l":13.32,"n":11817,"o":13.41,"t":"2026-05-12T04:00:00Z","v":1204325,"vw":13.463104},{"c":13.41,"h":13.465,"l":13.34,"n":11221,"o":13.4,"t":"2026-05-13T04:00:00Z","v":950441,"vw":13.409037},{"c":13.46,"h":13.52,"l":13.4301,"n":9424,"o":13.5,"t":"2026-05-14T04:00:00Z","v":822269,"vw":13.477681},{"c":13.33,"h":13.385,"l":13.28,"n":11046,"o":13.37,"t":"2026-05-15T04:00:00Z","v":939292,"vw":13.335983},{"c":13.33,"h":13.48,"l":13.3,"n":10478,"o":13.33,"t":"2026-05-18T04:00:00Z","v":842335,"vw":13.381563},{"c":13.35,"h":13.44,"l":13.21,"n":10343,"o":13.3,"t":"2026-05-19T04:00:00Z","v":902050,"vw":13.352637},{"c":13.5,"h":13.535,"l":13.31,"n":11079,"o":13.4,"t":"2026-05-20T04:00:00Z","v":1109105,"vw":13.463656},{"c":13.57,"h":13.615,"l":13.37,"n":9082,"o":13.42,"t":"2026-05-21T04:00:00Z","v":1023486,"vw":13.534467},{"c":13.49,"h":13.64,"l":13.46,"n":11110,"o":13.59,"t":"2026-05-22T04:00:00Z","v":1063200,"vw":13.529668},{"c":13.59,"h":13.605,"l":13.48,"n":10740,"o":13.52,"t":"2026-05-26T04:00:00Z","v":1264191,"vw":13.57771},{"c":13.6,"h":13.73,"l":13.59,"n":11730,"o":13.6,"t":"2026-05-27T04:00:00Z","v":1334264,"vw":13.625501},{"c":13.59,"h":13.61,"l":13.45,"n":14090,"o":13.58,"t":"2026-05-28T04:00:00Z","v":1460663,"vw":13.545024},{"c":13.57,"h":13.64,"l":13.3333,"n":11748,"o":13.46,"t":"2026-05-29T04:00:00Z","v":1534778,"vw":13.561732},{"c":13.43,"h":13.545,"l":13.38,"n":13806,"o":13.45,"t":"2026-06-01T04:00:00Z","v":965482,"vw":13.460982},{"c":13.6,"h":13.61,"l":13.4,"n":9794,"o":13.4,"t":"2026-06-02T04:00:00Z","v":981432,"vw":13.57016},{"c":13.36,"h":13.585,"l":13.345,"n":11519,"o":13.51,"t":"2026-06-03T04:00:00Z","v":1150565,"vw":13.421943},{"c":13.52,"h":13.58,"l":13.3644,"n":8708,"o":13.43,"t":"2026-06-04T04:00:00Z","v":666083,"vw":13.519628},{"c":13.55,"h":13.605,"l":13.495,"n":9441,"o":13.51,"t":"2026-06-05T04:00:00Z","v":832681,"vw":13.548207},{"c":13.38,"h":13.6218,"l":13.375,"n":10661,"o":13.58,"t":"2026-06-08T04:00:00Z","v":1127358,"vw":13.448842},{"c":13.59,"h":13.6401,"l":13.479,"n":10724,"o":13.49,"t":"2026-06-09T04:00:00Z","v":983451,"vw":13.579706},{"c":13.61,"h":13.7256,"l":13.585,"n":11820,"o":13.62,"t":"2026-06-10T04:00:00Z","v":1256514,"vw":13.649101},{"c":13.63,"h":13.74,"l":13.585,"n":10011,"o":13.69,"t":"2026-06-11T04:00:00Z","v":1006167,"vw":13.669057},{"c":13.68,"h":13.75,"l":13.66,"n":10382,"o":13.7,"t":"2026-06-12T04:00:00Z","v":965642,"vw":13.709298},{"c":13.59,"h":13.77,"l":13.56,"n":11473,"o":13.75,"t":"2026-06-15T04:00:00Z","v":1158650,"vw":13.652352},{"c":13.67,"h":13.79,"l":13.59,"n":13246,"o":13.61,"t":"2026-06-16T04:00:00Z","v":1321894,"vw":13.683862},{"c":13.42,"h":13.59,"l":13.34,"n":16825,"o":13.565,"t":"2026-06-17T04:00:00Z","v":1982663,"vw":13.463919},{"c":13.44,"h":13.4991,"l":13.345,"n":15835,"o":13.49,"t":"2026-06-18T04:00:00Z","v":2512251,"vw":13.425118},{"c":13.3,"h":13.53,"l":13.27,"n":10384,"o":13.42,"t":"2026-06-22T04:00:00Z","v":1138899,"vw":13.36223},{"c":13.49,"h":13.525,"l":13.23,"n":9634,"o":13.27,"t":"2026-06-23T04:00:00Z","v":1228743,"vw":13.459172},{"c":13.65,"h":13.73,"l":13.515,"n":13569,"o":13.54,"t":"2026-06-24T04:00:00Z","v":1483639,"vw":13.654039},{"c":13.65,"h":13.82,"l":13.625,"n":12660,"o":13.69,"t":"2026-06-25T04:00:00Z","v":1289639,"vw":13.685266},{"c":13.57,"h":13.7295,"l":13.56,"n":10868,"o":13.7,"t":"2026-06-26T04:00:00Z","v":3599708,"vw":13.58893},{"c":13.67,"h":13.695,"l":13.485,"n":14394,"o":13.61,"t":"2026-06-29T04:00:00Z","v":2116861,"vw":13.625139},{"c":13.61,"h":13.685,"l":13.495,"n":13994,"o":13.51,"t":"2026-06-30T04:00:00Z","v":1929086,"vw":13.630365},{"c":13.52,"h":13.7,"l":13.52,"n":12248,"o":13.64,"t":"2026-07-01T04:00:00Z","v":1321598,"vw":13.610163},{"c":13.47,"h":13.69,"l":13.405,"n":12048,"o":13.6,"t":"2026-07-02T04:00:00Z","v":998383,"vw":13.472376},{"c":13.58,"h":13.595,"l":13.44,"n":12629,"o":13.49,"t":"2026-07-06T04:00:00Z","v":1138197,"vw":13.537634},{"c":13.48,"h":13.65,"l":13.43,"n":11201,"o":13.6,"t":"2026-07-07T04:00:00Z","v":959821,"vw":13.513196},{"c":13.42,"h":13.51,"l":13.38,"n":11826,"o":13.45,"t":"2026-07-08T04:00:00Z","v":1192000,"vw":13.435674},{"c":13.53,"h":13.62,"l":13.42,"n":8634,"o":13.55,"t":"2026-07-09T04:00:00Z","v":1067747,"vw":13.554784},{"c":13.58,"h":13.61,"l":13.495,"n":7950,"o":13.6,"t":"2026-07-10T04:00:00Z","v":566041,"vw":13.561364},{"c":13.45,"h":13.62,"l":13.41,"n":11342,"o":13.62,"t":"2026-07-13T04:00:00Z","v":1036512,"vw":13.462536},{"c":13.62,"h":13.735,"l":13.52,"n":11950,"o":13.52,"t":"2026-07-14T04:00:00Z","v":1481526,"vw":13.648088},{"c":13.71,"h":13.84,"l":13.655,"n":15043,"o":13.71,"t":"2026-07-15T04:00:00Z","v":1774775,"vw":13.754407},{"c":13.7,"h":13.7859,"l":13.66,"n":12038,"o":13.72,"t":"2026-07-16T04:00:00Z","v":1182727,"vw":13.704555},{"c":13.53,"h":13.7499,"l":13.46,"n":11345,"o":13.66,"t":"2026-07-17T04:00:00Z","v":1066113,"vw":13.558888},{"c":13.41,"h":13.575,"l":13.37,"n":11300,"o":13.57,"t":"2026-07-20T04:00:00Z","v":1062700,"vw":13.442882},{"c":13.49,"h":13.55,"l":13.42,"n":10143,"o":13.43,"t":"2026-07-21T04:00:00Z","v":1001787,"vw":13.496158},{"c":13.45,"h":13.52,"l":13.385,"n":9877,"o":13.5,"t":"2026-07-22T04:00:00Z","v":770500,"vw":13.448226},{"c":13.28,"h":13.426,"l":13.24,"n":9896,"o":13.4,"t":"2026-07-23T04:00:00Z","v":1373204,"vw":13.304303},{"c":13.37,"h":13.43,"l":13.33,"n":9866,"o":13.35,"t":"2026-07-24T04:00:00Z","v":780349,"vw":13.376877},{"c":13.36,"h":13.51,"l":13.355,"n":9245,"o":13.44,"t":"2026-07-27T04:00:00Z","v":821515,"vw":13.429699},{"c":13.55,"h":13.605,"l":13.37,"n":11171,"o":13.38,"t":"2026-07-28T04:00:00Z","v":1095101,"vw":13.530496},{"c":13.46,"h":13.61,"l":13.424,"n":10085,"o":13.52,"t":"2026-07-29T04:00:00Z","v":1097968,"vw":13.474444},{"c":13.49,"h":13.5638,"l":13.35,"n":11943,"o":13.55,"t":"2026-07-30T04:00:00Z","v":1317768,"vw":13.441297},{"c":13.28,"h":13.3801,"l":13.195,"n":13853,"o":13.37,"t":"2026-07-31T04:00:00Z","v":1650640,"vw":13.273852},{"c":13.33,"h":13.44,"l":13.3,"n":15410,"o":13.315,"t":"2026-08-03T04:00:00Z","v":1657073,"vw":13.346998},{"c":13.3,"h":13.36,"l":13.205,"n":13577,"o":13.33,"t":"2026-08-04T04:00:00Z","v":1088882,"vw":13.298027},{"c":13.24,"h":13.29,"l":13.18,"n":12408,"o":13.28,"t":"2026-08-05T04:00:00Z","v":986726,"vw":13.226209},{"c":13.14,"h":13.3,"l":13.125,"n":12282,"o":13.21,"t":"2026-08-06T04:00:00Z","v":1126094,"vw":13.174012},{"c":13.6,"h":13.75,"l":13.365,"n":22276,"o":13.45,"t":"2026-08-07T04:00:00Z","v":2231778,"vw":13.600233},{"c":13.47,"h":13.63,"l":13.34,"n":15223,"o":13.59,"t":"2026-08-10T04:00:00Z","v":1350590,"vw":13.433336},{"c":13.6,"h":13.695,"l":13.38,"n":12361,"o":13.43,"t":"2026-08-11T04:00:00Z","v":1320867,"vw":13.601125},{"c":13.62,"h":13.725,"l":13.56,"n":10763,"o":13.65,"t":"2026-08-12T04:00:00Z","v":980663,"vw":13.633116},{"c":13.68,"h":13.72,"l":13.62,"n":9598,"o":13.65,"t":"2026-08-13T04:00:00Z","v":821622,"vw":13.678896},{"c":13.67,"h":13.77,"l":13.645,"n":11545,"o":13.68,"t":"2026-08-14T04:00:00Z","v":1023155,"vw":13.698668},{"c":13.59,"h":13.7426,"l":13.545,"n":10642,"o":13.62,"t":"2026-08-17T04:00:00Z","v":755335,"vw":13.587277},{"c":13.61,"h":13.645,"l":13.53,"n":12086,"o":13.63,"t":"2026-08-18T04:00:00Z","v":789179,"vw":13.601957},{"c":13.71,"h":13.82,"l":13.67,"n":14113,"o":13.75,"t":"2026-08-19T04:00:00Z","v":1078694,"vw":13.740728},{"c":13.62,"h":13.7,"l":13.54,"n":11148,"o":13.67,"t":"2026-08-20T04:00:00Z","v":812450,"vw":13.59357},{"c":13.63,"h":13.69,"l":13.61,"n":11049,"o":13.69,"t":"2026-08-21T04:00:00Z","v":788887,"vw":13.649424},{"c":13.62,"h":13.67,"l":13.57,"n":10897,"o":13.64,"t":"2026-08-24T04:00:00Z","v":850799,"vw":13.622385},{"c":13.58,"h":13.6783,"l":13.55,"n":10853,"o":13.65,"t":"2026-08-25T04:00:00Z","v":978677,"vw":13.60639},{"c":13.46,"h":13.59,"l":13.435,"n":14528,"o":13.57,"t":"2026-08-26T04:00:00Z","v":1012800,"vw":13.483209},{"c":13.57,"h":13.61,"l":13.35,"n":10517,"o":13.46,"t":"2026-08-27T04:00:00Z","v":941511,"vw":13.520223},{"c":13.57,"h":13.6599,"l":13.53,"n":11327,"o":13.63,"t":"2026-08-28T04:00:00Z","v":1036013,"vw":13.580694},{"c":13.38,"h":13.515,"l":13.35,"n":15056,"o":13.4,"t":"2026-08-31T04:00:00Z","v":1315623,"vw":13.411473},{"c":13.26,"h":13.42,"l":13.24,"n":14106,"o":13.34,"t":"2026-09-01T04:00:00Z","v":1234317,"vw":13.314413},{"c":13.33,"h":13.36,"l":13.225,"n":15153,"o":13.31,"t":"2026-09-02T04:00:00Z","v":995071,"vw":13.313068},{"c":13.35,"h":13.46,"l":13.265,"n":10842,"o":13.42,"t":"2026-09-03T04:00:00Z","v":851467,"vw":13.340795},{"c":13.47,"h":13.53,"l":13.3,"n":9909,"o":13.31,"t":"2026-09-04T04:00:00Z","v":918759,"vw":13.474463},{"c":13.38,"h":13.5123,"l":13.37,"n":10252,"o":13.45,"t":"2026-09-08T04:00:00Z","v":841601,"vw":13.42877},{"c":13.26,"h":13.405,"l":13.26,"n":11501,"o":13.36,"t":"2026-09-09T04:00:00Z","v":1039923,"vw":13.304083},{"c":13.04,"h":13.26,"l":12.98,"n":13716,"o":13.25,"t":"2026-09-10T04:00:00Z","v":1298749,"vw":13.05821},{"c":12.89,"h":13.15,"l":12.86,"n":12323,"o":13.12,"t":"2026-09-11T04:00:00Z","v":1155245,"vw":12.911384},{"c":12.81,"h":12.965,"l":12.73,"n":11717,"o":12.88,"t":"2026-09-14T04:00:00Z","v":1091217,"vw":12.833052},{"c":12.62,"h":12.825,"l":12.59,"n":12481,"o":12.8,"t":"2026-09-15T04:00:00Z","v":1254539,"vw":12.687431},{"c":12.62,"h":12.75,"l":12.525,"n":12712,"o":12.65,"t":"2026-09-16T04:00:00Z","v":1381565,"vw":12.623002},{"c":12.58,"h":12.7903,"l":12.58,"n":13334,"o":12.78,"t":"2026-09-17T04:00:00Z","v":1418836,"vw":12.637437},{"c":12.44,"h":12.55,"l":12.355,"n":14804,"o":12.55,"t":"2026-09-18T04:00:00Z","v":3277834,"vw":12.439038},{"c":12.61,"h":12.65,"l":12.47,"n":11457,"o":12.5,"t":"2026-09-21T04:00:00Z","v":1333378,"vw":12.587741},{"c":12.7,"h":12.79,"l":12.66,"n":10023,"o":12.72,"t":"2026-09-22T04:00:00Z","v":1082185,"vw":12.71731},{"c":12.41,"h":12.7,"l":12.405,"n":12825,"o":12.7,"t":"2026-09-23T04:00:00Z","v":1584850,"vw":12.532714},{"c":12.37,"h":12.485,"l":12.3,"n":14463,"o":12.45,"t":"2026-09-24T04:00:00Z","v":1492315,"vw":12.371714},{"c":12.36,"h":12.415,"l":12.19,"n":14532,"o":12.37,"t":"2026-09-25T04:00:00Z","v":1575014,"vw":12.320894},{"c":12.2,"h":12.395,"l":12.15,"n":13370,"o":12.32,"t":"2026-09-28T04:00:00Z","v":1548756,"vw":12.243073},{"c":12.18,"h":12.28,"l":12.11,"n":14073,"o":12.22,"t":"2026-09-29T04:00:00Z","v":1598673,"vw":12.184376},{"c":11.83,"h":12.1272,"l":11.82,"n":19615,"o":12.12,"t":"2026-09-30T04:00:00Z","v":2617053,"vw":11.958033},{"c":11.69,"h":11.83,"l":11.51,"n":19290,"o":11.8,"t":"2026-10-01T04:00:00Z","v":2578312,"vw":11.652886},{"c":11.59,"h":11.9156,"l":11.52,"n":17492,"o":11.84,"t":"2026-10-02T04:00:00Z","v":2374952,"vw":11.669196},{"c":11.5,"h":11.595,"l":11.38,"n":16987,"o":11.56,"t":"2026-10-05T04:00:00Z","v":2338670,"vw":11.516687},{"c":11.67,"h":11.68,"l":11.475,"n":15331,"o":11.56,"t":"2026-10-06T04:00:00Z","v":1887718,"vw":11.60383},{"c":11.59,"h":11.695,"l":11.505,"n":14604,"o":11.62,"t":"2026-10-07T04:00:00Z","v":2043702,"vw":11.60726},{"c":11.64,"h":11.71,"l":11.515,"n":12306,"o":11.54,"t":"2026-10-08T04:00:00Z","v":1830172,"vw":11.621134},{"c":11.66,"h":11.67,"l":11.48,"n":14142,"o":11.59,"t":"2026-10-09T04:00:00Z","v":1616088,"vw":11.58697},{"c":11.71,"h":11.78,"l":11.565,"n":11627,"o":11.66,"t":"2026-10-12T04:00:00Z","v":1418768,"vw":11.708359},{"c":11.69,"h":11.88,"l":11.58,"n":12844,"o":11.8,"t":"2026-10-13T04:00:00Z","v":1368086,"vw":11.679943},{"c":11.69,"h":11.775,"l":11.56,"n":14300,"o":11.58,"t":"2026-10-14T04:00:00Z","v":1896387,"vw":11.696827},{"c":11.9,"h":12.08,"l":11.8016,"n":18619,"o":11.86,"t":"2026-10-15T04:00:00Z","v":2185810,"vw":11.978601},{"c":11.65,"h":12,"l":11.585,"n":11745,"o":11.97,"t":"2026-10-16T04:00:00Z","v":1548695,"vw":11.706356},{"c":11.35,"h":11.66,"l":11.33,"n":18361,"o":11.66,"t":"2026-10-19T04:00:00Z","v":2534761,"vw":11.399591},{"c":11.48,"h":11.66,"l":11.37,"n":17114,"o":11.38,"t":"2026-10-20T04:00:00Z","v":2086892,"vw":11.523229},{"c":11.42,"h":11.62,"l":11.385,"n":15465,"o":11.57,"t":"2026-10-21T04:00:00Z","v":1687424,"vw":11.440542},{"c":11.63,"h":11.745,"l":11.4,"n":13100,"o":11.47,"t":"2026-10-22T04:00:00Z","v":1456488,"vw":11.656882}],"volatilityBars":[{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-09-21T08:00:00Z","v":167,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-21T10:15:00Z","v":400,"vw":12.5},{"c":12.5,"h":12.5,"l":12.465,"n":4,"o":12.465,"t":"2026-09-21T12:15:00Z","v":1661,"vw":12.497892},{"c":12.5208,"h":12.53,"l":12.47,"n":841,"o":12.5,"t":"2026-09-21T13:30:00Z","v":189264,"vw":12.496711},{"c":12.5309,"h":12.545,"l":12.505,"n":376,"o":12.53,"t":"2026-09-21T13:45:00Z","v":32009,"vw":12.528337},{"c":12.5615,"h":12.565,"l":12.53,"n":256,"o":12.535,"t":"2026-09-21T14:00:00Z","v":25671,"vw":12.542715},{"c":12.565,"h":12.575,"l":12.555,"n":278,"o":12.57,"t":"2026-09-21T14:15:00Z","v":28482,"vw":12.568123},{"c":12.545,"h":12.56,"l":12.53,"n":414,"o":12.56,"t":"2026-09-21T14:30:00Z","v":45260,"vw":12.5476},{"c":12.54,"h":12.54,"l":12.52,"n":241,"o":12.54,"t":"2026-09-21T14:45:00Z","v":27223,"vw":12.529035},{"c":12.57,"h":12.57,"l":12.53,"n":336,"o":12.53,"t":"2026-09-21T15:00:00Z","v":26827,"vw":12.557888},{"c":12.585,"h":12.59,"l":12.57,"n":265,"o":12.57,"t":"2026-09-21T15:15:00Z","v":15294,"vw":12.578843},{"c":12.5812,"h":12.59,"l":12.575,"n":320,"o":12.58,"t":"2026-09-21T15:30:00Z","v":13107,"vw":12.582644},{"c":12.595,"h":12.6,"l":12.58,"n":263,"o":12.585,"t":"2026-09-21T15:45:00Z","v":25053,"vw":12.589975},{"c":12.6,"h":12.6197,"l":12.5908,"n":389,"o":12.595,"t":"2026-09-21T16:00:00Z","v":34709,"vw":12.603455},{"c":12.61,"h":12.61,"l":12.6,"n":193,"o":12.6091,"t":"2026-09-21T16:15:00Z","v":13056,"vw":12.60654},{"c":12.615,"h":12.64,"l":12.6087,"n":427,"o":12.6087,"t":"2026-09-21T16:30:00Z","v":40225,"vw":12.630217},{"c":12.625,"h":12.63,"l":12.615,"n":277,"o":12.615,"t":"2026-09-21T16:45:00Z","v":27923,"vw":12.62221},{"c":12.634,"h":12.65,"l":12.6244,"n":332,"o":12.625,"t":"2026-09-21T17:00:00Z","v":36740,"vw":12.63208},{"c":12.635,"h":12.64,"l":12.63,"n":215,"o":12.635,"t":"2026-09-21T17:15:00Z","v":14375,"vw":12.633817},{"c":12.605,"h":12.63,"l":12.605,"n":339,"o":12.63,"t":"2026-09-21T17:30:00Z","v":35522,"vw":12.617005},{"c":12.615,"h":12.62,"l":12.6,"n":240,"o":12.605,"t":"2026-09-21T17:45:00Z","v":27328,"vw":12.607454},{"c":12.625,"h":12.6391,"l":12.614,"n":290,"o":12.62,"t":"2026-09-21T18:00:00Z","v":23911,"vw":12.620759},{"c":12.63,"h":12.64,"l":12.62,"n":297,"o":12.625,"t":"2026-09-21T18:15:00Z","v":31957,"vw":12.625785},{"c":12.6086,"h":12.6299,"l":12.605,"n":322,"o":12.625,"t":"2026-09-21T18:30:00Z","v":23884,"vw":12.617802},{"c":12.625,"h":12.63,"l":12.601,"n":275,"o":12.61,"t":"2026-09-21T18:45:00Z","v":16381,"vw":12.616097},{"c":12.64,"h":12.65,"l":12.63,"n":615,"o":12.63,"t":"2026-09-21T19:00:00Z","v":54281,"vw":12.638814},{"c":12.635,"h":12.64,"l":12.62,"n":522,"o":12.64,"t":"2026-09-21T19:15:00Z","v":49256,"vw":12.628643},{"c":12.635,"h":12.64,"l":12.62,"n":590,"o":12.64,"t":"2026-09-21T19:30:00Z","v":36631,"vw":12.6294},{"c":12.61,"h":12.64,"l":12.59,"n":1890,"o":12.64,"t":"2026-09-21T19:45:00Z","v":243903,"vw":12.616541},{"c":12.66,"h":12.66,"l":12.61,"n":34,"o":12.61,"t":"2026-09-21T20:00:00Z","v":166332,"vw":12.616444},{"c":12.6523,"h":12.6523,"l":12.6523,"n":1,"o":12.6523,"t":"2026-09-21T21:45:00Z","v":1500,"vw":12.6523},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-09-22T11:00:00Z","v":100,"vw":12.61},{"c":12.7,"h":12.7,"l":12.7,"n":10,"o":12.7,"t":"2026-09-22T13:15:00Z","v":1504,"vw":12.7},{"c":12.74,"h":12.78,"l":12.675,"n":290,"o":12.72,"t":"2026-09-22T13:30:00Z","v":42056,"vw":12.722512},{"c":12.735,"h":12.77,"l":12.725,"n":330,"o":12.745,"t":"2026-09-22T13:45:00Z","v":32491,"vw":12.753686},{"c":12.7899,"h":12.79,"l":12.725,"n":377,"o":12.73,"t":"2026-09-22T14:00:00Z","v":42451,"vw":12.758309},{"c":12.73,"h":12.7861,"l":12.73,"n":261,"o":12.7861,"t":"2026-09-22T14:15:00Z","v":20248,"vw":12.752911},{"c":12.735,"h":12.76,"l":12.72,"n":430,"o":12.73,"t":"2026-09-22T14:30:00Z","v":56820,"vw":12.746},{"c":12.705,"h":12.735,"l":12.705,"n":310,"o":12.735,"t":"2026-09-22T14:45:00Z","v":33502,"vw":12.713694},{"c":12.69,"h":12.715,"l":12.69,"n":203,"o":12.705,"t":"2026-09-22T15:00:00Z","v":11105,"vw":12.70233},{"c":12.6967,"h":12.705,"l":12.685,"n":343,"o":12.6952,"t":"2026-09-22T15:15:00Z","v":27514,"vw":12.696036},{"c":12.675,"h":12.69,"l":12.665,"n":196,"o":12.69,"t":"2026-09-22T15:30:00Z","v":12761,"vw":12.677118},{"c":12.665,"h":12.67,"l":12.66,"n":182,"o":12.67,"t":"2026-09-22T15:45:00Z","v":10172,"vw":12.664245},{"c":12.675,"h":12.68,"l":12.665,"n":201,"o":12.665,"t":"2026-09-22T16:00:00Z","v":11625,"vw":12.674459},{"c":12.67,"h":12.695,"l":12.67,"n":238,"o":12.68,"t":"2026-09-22T16:15:00Z","v":25083,"vw":12.681661},{"c":12.675,"h":12.675,"l":12.66,"n":173,"o":12.675,"t":"2026-09-22T16:30:00Z","v":10961,"vw":12.671088},{"c":12.725,"h":12.725,"l":12.675,"n":261,"o":12.68,"t":"2026-09-22T16:45:00Z","v":38470,"vw":12.711676},{"c":12.7,"h":12.73,"l":12.7,"n":153,"o":12.725,"t":"2026-09-22T17:00:00Z","v":10973,"vw":12.714651},{"c":12.685,"h":12.705,"l":12.67,"n":329,"o":12.705,"t":"2026-09-22T17:15:00Z","v":47176,"vw":12.681596},{"c":12.69,"h":12.7,"l":12.68,"n":226,"o":12.68,"t":"2026-09-22T17:30:00Z","v":15417,"vw":12.691166},{"c":12.725,"h":12.725,"l":12.7,"n":305,"o":12.7,"t":"2026-09-22T17:45:00Z","v":27628,"vw":12.716916},{"c":12.745,"h":12.745,"l":12.72,"n":233,"o":12.72,"t":"2026-09-22T18:00:00Z","v":16578,"vw":12.731643},{"c":12.725,"h":12.745,"l":12.715,"n":260,"o":12.745,"t":"2026-09-22T18:15:00Z","v":26617,"vw":12.72902},{"c":12.73,"h":12.735,"l":12.725,"n":238,"o":12.725,"t":"2026-09-22T18:30:00Z","v":14968,"vw":12.72975},{"c":12.715,"h":12.73,"l":12.71,"n":301,"o":12.725,"t":"2026-09-22T18:45:00Z","v":34943,"vw":12.719373},{"c":12.735,"h":12.7388,"l":12.72,"n":443,"o":12.72,"t":"2026-09-22T19:00:00Z","v":38072,"vw":12.728966},{"c":12.735,"h":12.735,"l":12.715,"n":455,"o":12.73,"t":"2026-09-22T19:15:00Z","v":35537,"vw":12.722771},{"c":12.75,"h":12.75,"l":12.725,"n":506,"o":12.735,"t":"2026-09-22T19:30:00Z","v":44633,"vw":12.741646},{"c":12.7,"h":12.77,"l":12.7,"n":1971,"o":12.75,"t":"2026-09-22T19:45:00Z","v":186546,"vw":12.72448},{"c":12.71,"h":12.71,"l":12.7,"n":32,"o":12.7,"t":"2026-09-22T20:00:00Z","v":185305,"vw":12.700012},{"c":12.7845,"h":12.7845,"l":12.7845,"n":1,"o":12.7845,"t":"2026-09-22T21:45:00Z","v":2000,"vw":12.7845},{"c":12.73,"h":12.74,"l":12.73,"n":3,"o":12.74,"t":"2026-09-22T22:15:00Z","v":327,"vw":12.736515},{"c":12.7999,"h":12.7999,"l":12.7999,"n":1,"o":12.7999,"t":"2026-09-22T23:15:00Z","v":500,"vw":12.7999},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-23T10:00:00Z","v":100,"vw":12.75},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-09-23T11:15:00Z","v":100,"vw":12.74},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-23T12:30:00Z","v":440,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-23T12:45:00Z","v":200,"vw":12.78},{"c":12.72,"h":12.72,"l":12.72,"n":24,"o":12.72,"t":"2026-09-23T13:00:00Z","v":667,"vw":12.72},{"c":12.72,"h":12.72,"l":12.7,"n":14,"o":12.71,"t":"2026-09-23T13:15:00Z","v":1198,"vw":12.707273},{"c":12.665,"h":12.7,"l":12.665,"n":454,"o":12.7,"t":"2026-09-23T13:30:00Z","v":37993,"vw":12.687911},{"c":12.615,"h":12.675,"l":12.615,"n":428,"o":12.665,"t":"2026-09-23T13:45:00Z","v":63854,"vw":12.651935},{"c":12.63,"h":12.64,"l":12.61,"n":395,"o":12.62,"t":"2026-09-23T14:00:00Z","v":30665,"vw":12.620981},{"c":12.61,"h":12.64,"l":12.595,"n":598,"o":12.63,"t":"2026-09-23T14:15:00Z","v":82487,"vw":12.619266},{"c":12.6076,"h":12.63,"l":12.605,"n":672,"o":12.61,"t":"2026-09-23T14:30:00Z","v":97763,"vw":12.618785},{"c":12.6,"h":12.615,"l":12.6,"n":280,"o":12.605,"t":"2026-09-23T14:45:00Z","v":37877,"vw":12.60483},{"c":12.595,"h":12.605,"l":12.59,"n":450,"o":12.595,"t":"2026-09-23T15:00:00Z","v":67504,"vw":12.596538},{"c":12.585,"h":12.6086,"l":12.585,"n":381,"o":12.595,"t":"2026-09-23T15:15:00Z","v":50987,"vw":12.59528},{"c":12.595,"h":12.6,"l":12.575,"n":432,"o":12.585,"t":"2026-09-23T15:30:00Z","v":46929,"vw":12.585752},{"c":12.58,"h":12.61,"l":12.575,"n":839,"o":12.595,"t":"2026-09-23T15:45:00Z","v":107136,"vw":12.591067},{"c":12.555,"h":12.575,"l":12.55,"n":346,"o":12.575,"t":"2026-09-23T16:00:00Z","v":39617,"vw":12.557386},{"c":12.57,"h":12.57,"l":12.55,"n":276,"o":12.5599,"t":"2026-09-23T16:15:00Z","v":17684,"vw":12.56091},{"c":12.59,"h":12.59,"l":12.5601,"n":280,"o":12.565,"t":"2026-09-23T16:30:00Z","v":18539,"vw":12.572006},{"c":12.54,"h":12.58,"l":12.535,"n":393,"o":12.58,"t":"2026-09-23T16:45:00Z","v":42855,"vw":12.557313},{"c":12.49,"h":12.5499,"l":12.49,"n":441,"o":12.54,"t":"2026-09-23T17:00:00Z","v":47258,"vw":12.511364},{"c":12.505,"h":12.51,"l":12.49,"n":298,"o":12.49,"t":"2026-09-23T17:15:00Z","v":11857,"vw":12.495607},{"c":12.515,"h":12.52,"l":12.495,"n":431,"o":12.5,"t":"2026-09-23T17:30:00Z","v":43360,"vw":12.504198},{"c":12.5,"h":12.52,"l":12.48,"n":278,"o":12.52,"t":"2026-09-23T17:45:00Z","v":19051,"vw":12.49247},{"c":12.485,"h":12.51,"l":12.485,"n":361,"o":12.5,"t":"2026-09-23T18:00:00Z","v":29324,"vw":12.497813},{"c":12.465,"h":12.49,"l":12.455,"n":344,"o":12.485,"t":"2026-09-23T18:15:00Z","v":22308,"vw":12.471759},{"c":12.435,"h":12.465,"l":12.435,"n":340,"o":12.465,"t":"2026-09-23T18:30:00Z","v":27085,"vw":12.446692},{"c":12.4291,"h":12.4391,"l":12.415,"n":408,"o":12.4391,"t":"2026-09-23T18:45:00Z","v":37998,"vw":12.423403},{"c":12.46,"h":12.46,"l":12.425,"n":534,"o":12.425,"t":"2026-09-23T19:00:00Z","v":36175,"vw":12.438747},{"c":12.45,"h":12.46,"l":12.435,"n":402,"o":12.46,"t":"2026-09-23T19:15:00Z","v":28403,"vw":12.44143},{"c":12.465,"h":12.47,"l":12.44,"n":632,"o":12.45,"t":"2026-09-23T19:30:00Z","v":57957,"vw":12.45604},{"c":12.41,"h":12.48,"l":12.405,"n":1547,"o":12.465,"t":"2026-09-23T19:45:00Z","v":176300,"vw":12.436793},{"c":12.41,"h":12.41,"l":12.41,"n":25,"o":12.41,"t":"2026-09-23T20:00:00Z","v":156020,"vw":12.41},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-09-23T20:15:00Z","v":2003,"vw":12.4},{"c":12.45,"h":12.46,"l":12.45,"n":4,"o":12.46,"t":"2026-09-23T20:30:00Z","v":700,"vw":12.457139},{"c":12.6366,"h":12.6366,"l":12.6366,"n":1,"o":12.6366,"t":"2026-09-23T20:45:00Z","v":150,"vw":12.6366},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-23T21:15:00Z","v":510,"vw":12.4},{"c":12.45,"h":12.5,"l":12.44,"n":11,"o":12.5,"t":"2026-09-24T08:00:00Z","v":1456,"vw":12.453929},{"c":12.44,"h":12.44,"l":12.44,"n":31,"o":12.44,"t":"2026-09-24T09:15:00Z","v":1292,"vw":12.44},{"c":12.45,"h":12.45,"l":12.4,"n":19,"o":12.4,"t":"2026-09-24T09:45:00Z","v":4069,"vw":12.414856},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-09-24T11:00:00Z","v":100,"vw":12.41},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-24T12:30:00Z","v":800,"vw":12.5},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-24T12:45:00Z","v":100,"vw":12.44},{"c":12.425,"h":12.485,"l":12.425,"n":813,"o":12.45,"t":"2026-09-24T13:30:00Z","v":125520,"vw":12.455975},{"c":12.41,"h":12.4499,"l":12.41,"n":481,"o":12.425,"t":"2026-09-24T13:45:00Z","v":42795,"vw":12.434382},{"c":12.4,"h":12.43,"l":12.39,"n":863,"o":12.415,"t":"2026-09-24T14:00:00Z","v":108261,"vw":12.414742},{"c":12.355,"h":12.4,"l":12.33,"n":792,"o":12.395,"t":"2026-09-24T14:15:00Z","v":72882,"vw":12.365381},{"c":12.345,"h":12.365,"l":12.34,"n":354,"o":12.35,"t":"2026-09-24T14:30:00Z","v":25862,"vw":12.351392},{"c":12.34,"h":12.355,"l":12.33,"n":538,"o":12.35,"t":"2026-09-24T14:45:00Z","v":58454,"vw":12.342612},{"c":12.3403,"h":12.365,"l":12.3322,"n":388,"o":12.3399,"t":"2026-09-24T15:00:00Z","v":39301,"vw":12.347704},{"c":12.35,"h":12.365,"l":12.34,"n":353,"o":12.34,"t":"2026-09-24T15:15:00Z","v":14498,"vw":12.350879},{"c":12.33,"h":12.355,"l":12.33,"n":351,"o":12.345,"t":"2026-09-24T15:30:00Z","v":36604,"vw":12.338421},{"c":12.3209,"h":12.34,"l":12.315,"n":373,"o":12.335,"t":"2026-09-24T15:45:00Z","v":42338,"vw":12.325628},{"c":12.33,"h":12.33,"l":12.3,"n":388,"o":12.325,"t":"2026-09-24T16:00:00Z","v":24695,"vw":12.318295},{"c":12.36,"h":12.42,"l":12.325,"n":748,"o":12.33,"t":"2026-09-24T16:15:00Z","v":77056,"vw":12.387059},{"c":12.375,"h":12.39,"l":12.35,"n":247,"o":12.365,"t":"2026-09-24T16:30:00Z","v":17614,"vw":12.369305},{"c":12.37,"h":12.3791,"l":12.35,"n":275,"o":12.375,"t":"2026-09-24T16:45:00Z","v":16490,"vw":12.368705},{"c":12.39,"h":12.39,"l":12.355,"n":397,"o":12.37,"t":"2026-09-24T17:00:00Z","v":37301,"vw":12.371187},{"c":12.355,"h":12.39,"l":12.34,"n":367,"o":12.385,"t":"2026-09-24T17:15:00Z","v":39908,"vw":12.366706},{"c":12.345,"h":12.36,"l":12.34,"n":285,"o":12.355,"t":"2026-09-24T17:30:00Z","v":22344,"vw":12.349084},{"c":12.375,"h":12.375,"l":12.341,"n":336,"o":12.35,"t":"2026-09-24T17:45:00Z","v":17854,"vw":12.362955},{"c":12.3624,"h":12.375,"l":12.335,"n":422,"o":12.37,"t":"2026-09-24T18:00:00Z","v":28291,"vw":12.353059},{"c":12.36,"h":12.37,"l":12.335,"n":467,"o":12.365,"t":"2026-09-24T18:15:00Z","v":31153,"vw":12.353167},{"c":12.355,"h":12.375,"l":12.35,"n":446,"o":12.36,"t":"2026-09-24T18:30:00Z","v":29968,"vw":12.361382},{"c":12.365,"h":12.375,"l":12.345,"n":458,"o":12.355,"t":"2026-09-24T18:45:00Z","v":29837,"vw":12.361117},{"c":12.35,"h":12.37,"l":12.34,"n":532,"o":12.365,"t":"2026-09-24T19:00:00Z","v":42261,"vw":12.355683},{"c":12.335,"h":12.3499,"l":12.32,"n":440,"o":12.345,"t":"2026-09-24T19:15:00Z","v":28935,"vw":12.333837},{"c":12.34,"h":12.35,"l":12.32,"n":737,"o":12.335,"t":"2026-09-24T19:30:00Z","v":61372,"vw":12.333269},{"c":12.375,"h":12.38,"l":12.33,"n":2031,"o":12.345,"t":"2026-09-24T19:45:00Z","v":272448,"vw":12.35344},{"c":12.37,"h":12.37,"l":12.37,"n":30,"o":12.37,"t":"2026-09-24T20:00:00Z","v":127473,"vw":12.37},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-09-24T20:30:00Z","v":500,"vw":12.39},{"c":12.3901,"h":12.3901,"l":12.3901,"n":1,"o":12.3901,"t":"2026-09-24T22:45:00Z","v":600,"vw":12.3901},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-09-25T09:15:00Z","v":364,"vw":12.54},{"c":12.5384,"h":12.5384,"l":12.5384,"n":2,"o":12.5384,"t":"2026-09-25T11:00:00Z","v":250,"vw":12.5384},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-25T12:15:00Z","v":500,"vw":12.48},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-25T13:00:00Z","v":250,"vw":12.48},{"c":12.39,"h":12.43,"l":12.39,"n":20,"o":12.43,"t":"2026-09-25T13:15:00Z","v":1911,"vw":12.403846},{"c":12.35,"h":12.4,"l":12.34,"n":517,"o":12.37,"t":"2026-09-25T13:30:00Z","v":49947,"vw":12.364333},{"c":12.3207,"h":12.365,"l":12.3207,"n":360,"o":12.35,"t":"2026-09-25T13:45:00Z","v":30922,"vw":12.340654},{"c":12.2595,"h":12.325,"l":12.235,"n":646,"o":12.325,"t":"2026-09-25T14:00:00Z","v":64322,"vw":12.260708},{"c":12.25,"h":12.2681,"l":12.24,"n":427,"o":12.26,"t":"2026-09-25T14:15:00Z","v":35169,"vw":12.250226},{"c":12.225,"h":12.24,"l":12.21,"n":558,"o":12.24,"t":"2026-09-25T14:30:00Z","v":71000,"vw":12.224848},{"c":12.195,"h":12.24,"l":12.19,"n":704,"o":12.225,"t":"2026-09-25T14:45:00Z","v":83646,"vw":12.210805},{"c":12.205,"h":12.2285,"l":12.195,"n":470,"o":12.195,"t":"2026-09-25T15:00:00Z","v":59117,"vw":12.211856},{"c":12.195,"h":12.22,"l":12.19,"n":474,"o":12.2091,"t":"2026-09-25T15:15:00Z","v":56067,"vw":12.205471},{"c":12.235,"h":12.26,"l":12.2,"n":722,"o":12.2,"t":"2026-09-25T15:30:00Z","v":97959,"vw":12.233796},{"c":12.29,"h":12.29,"l":12.23,"n":443,"o":12.2315,"t":"2026-09-25T15:45:00Z","v":49473,"vw":12.246959},{"c":12.355,"h":12.36,"l":12.29,"n":614,"o":12.29,"t":"2026-09-25T16:00:00Z","v":74307,"vw":12.334328},{"c":12.33,"h":12.35,"l":12.295,"n":532,"o":12.35,"t":"2026-09-25T16:15:00Z","v":41889,"vw":12.318239},{"c":12.36,"h":12.37,"l":12.33,"n":352,"o":12.34,"t":"2026-09-25T16:30:00Z","v":33577,"vw":12.3532},{"c":12.345,"h":12.365,"l":12.345,"n":294,"o":12.365,"t":"2026-09-25T16:45:00Z","v":22670,"vw":12.358275},{"c":12.365,"h":12.37,"l":12.345,"n":282,"o":12.345,"t":"2026-09-25T17:00:00Z","v":18910,"vw":12.359972},{"c":12.355,"h":12.375,"l":12.3542,"n":273,"o":12.3601,"t":"2026-09-25T17:15:00Z","v":20400,"vw":12.365446},{"c":12.375,"h":12.38,"l":12.34,"n":330,"o":12.36,"t":"2026-09-25T17:30:00Z","v":33573,"vw":12.356137},{"c":12.4,"h":12.4,"l":12.375,"n":281,"o":12.375,"t":"2026-09-25T17:45:00Z","v":25146,"vw":12.380107},{"c":12.385,"h":12.395,"l":12.38,"n":340,"o":12.395,"t":"2026-09-25T18:00:00Z","v":21505,"vw":12.388921},{"c":12.365,"h":12.39,"l":12.3599,"n":349,"o":12.385,"t":"2026-09-25T18:15:00Z","v":25046,"vw":12.369658},{"c":12.365,"h":12.37,"l":12.3622,"n":235,"o":12.365,"t":"2026-09-25T18:30:00Z","v":11230,"vw":12.366651},{"c":12.39,"h":12.39,"l":12.36,"n":452,"o":12.36,"t":"2026-09-25T18:45:00Z","v":30139,"vw":12.370351},{"c":12.4,"h":12.4,"l":12.375,"n":602,"o":12.385,"t":"2026-09-25T19:00:00Z","v":59303,"vw":12.384408},{"c":12.375,"h":12.405,"l":12.365,"n":504,"o":12.395,"t":"2026-09-25T19:15:00Z","v":40637,"vw":12.385408},{"c":12.38,"h":12.4,"l":12.37,"n":676,"o":12.375,"t":"2026-09-25T19:30:00Z","v":61193,"vw":12.382999},{"c":12.36,"h":12.415,"l":12.36,"n":2627,"o":12.385,"t":"2026-09-25T19:45:00Z","v":272897,"vw":12.389974},{"c":12.36,"h":12.36,"l":12.36,"n":24,"o":12.36,"t":"2026-09-25T20:00:00Z","v":170938,"vw":12.36},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-09-25T20:15:00Z","v":100,"vw":12.43},{"c":12.41,"h":12.41,"l":12.41,"n":4,"o":12.41,"t":"2026-09-25T21:15:00Z","v":317,"vw":12.41},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-09-25T21:30:00Z","v":154,"vw":12.42},{"c":12.36,"h":12.36,"l":12.36,"n":10,"o":12.36,"t":"2026-09-28T08:00:00Z","v":468,"vw":12.36},{"c":12.34,"h":12.34,"l":12.34,"n":23,"o":12.34,"t":"2026-09-28T11:30:00Z","v":901,"vw":12.34},{"c":12.49,"h":12.49,"l":12.39,"n":2,"o":12.39,"t":"2026-09-28T12:00:00Z","v":262,"vw":12.451832},{"c":12.36,"h":12.38,"l":12.23,"n":738,"o":12.32,"t":"2026-09-28T13:30:00Z","v":92440,"vw":12.298822},{"c":12.3401,"h":12.395,"l":12.3401,"n":401,"o":12.36,"t":"2026-09-28T13:45:00Z","v":62708,"vw":12.372819},{"c":12.34,"h":12.355,"l":12.315,"n":416,"o":12.34,"t":"2026-09-28T14:00:00Z","v":52843,"vw":12.343178},{"c":12.37,"h":12.37,"l":12.335,"n":341,"o":12.34,"t":"2026-09-28T14:15:00Z","v":31770,"vw":12.347512},{"c":12.335,"h":12.385,"l":12.32,"n":390,"o":12.375,"t":"2026-09-28T14:30:00Z","v":61025,"vw":12.35473},{"c":12.265,"h":12.33,"l":12.265,"n":364,"o":12.33,"t":"2026-09-28T14:45:00Z","v":32244,"vw":12.289259},{"c":12.195,"h":12.2662,"l":12.195,"n":412,"o":12.2662,"t":"2026-09-28T15:00:00Z","v":88848,"vw":12.229301},{"c":12.165,"h":12.1901,"l":12.15,"n":460,"o":12.1901,"t":"2026-09-28T15:15:00Z","v":41284,"vw":12.176332},{"c":12.18,"h":12.19,"l":12.16,"n":480,"o":12.165,"t":"2026-09-28T15:30:00Z","v":48910,"vw":12.173932},{"c":12.18,"h":12.1885,"l":12.17,"n":300,"o":12.175,"t":"2026-09-28T15:45:00Z","v":23303,"vw":12.176173},{"c":12.205,"h":12.215,"l":12.185,"n":478,"o":12.185,"t":"2026-09-28T16:00:00Z","v":46664,"vw":12.205666},{"c":12.23,"h":12.255,"l":12.175,"n":1081,"o":12.2,"t":"2026-09-28T16:15:00Z","v":127024,"vw":12.218451},{"c":12.21,"h":12.235,"l":12.175,"n":422,"o":12.235,"t":"2026-09-28T16:30:00Z","v":36851,"vw":12.213565},{"c":12.2201,"h":12.225,"l":12.205,"n":355,"o":12.21,"t":"2026-09-28T16:45:00Z","v":27671,"vw":12.215887},{"c":12.275,"h":12.3,"l":12.22,"n":549,"o":12.22,"t":"2026-09-28T17:00:00Z","v":46109,"vw":12.265238},{"c":12.26,"h":12.29,"l":12.24,"n":315,"o":12.27,"t":"2026-09-28T17:15:00Z","v":23257,"vw":12.267061},{"c":12.26,"h":12.26,"l":12.25,"n":279,"o":12.2569,"t":"2026-09-28T17:30:00Z","v":21401,"vw":12.25614},{"c":12.275,"h":12.28,"l":12.26,"n":227,"o":12.27,"t":"2026-09-28T17:45:00Z","v":13061,"vw":12.268223},{"c":12.275,"h":12.28,"l":12.27,"n":229,"o":12.27,"t":"2026-09-28T18:00:00Z","v":16573,"vw":12.274951},{"c":12.235,"h":12.28,"l":12.235,"n":343,"o":12.275,"t":"2026-09-28T18:15:00Z","v":27609,"vw":12.254675},{"c":12.225,"h":12.235,"l":12.22,"n":392,"o":12.235,"t":"2026-09-28T18:30:00Z","v":38030,"vw":12.229074},{"c":12.23,"h":12.23,"l":12.21,"n":439,"o":12.225,"t":"2026-09-28T18:45:00Z","v":25490,"vw":12.222208},{"c":12.215,"h":12.24,"l":12.215,"n":319,"o":12.24,"t":"2026-09-28T19:00:00Z","v":16010,"vw":12.223764},{"c":12.25,"h":12.25,"l":12.21,"n":468,"o":12.215,"t":"2026-09-28T19:15:00Z","v":42584,"vw":12.226316},{"c":12.22,"h":12.245,"l":12.2,"n":723,"o":12.245,"t":"2026-09-28T19:30:00Z","v":65070,"vw":12.222146},{"c":12.21,"h":12.22,"l":12.185,"n":1944,"o":12.215,"t":"2026-09-28T19:45:00Z","v":220478,"vw":12.205749},{"c":12.3,"h":12.3,"l":12.2,"n":37,"o":12.2,"t":"2026-09-28T20:00:00Z","v":193200,"vw":12.200065},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-28T20:30:00Z","v":100,"vw":12.2},{"c":12.25,"h":12.26,"l":12.25,"n":4,"o":12.26,"t":"2026-09-28T21:30:00Z","v":1499,"vw":12.254701},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-09-28T21:45:00Z","v":400,"vw":12.3},{"c":12.2923,"h":12.2923,"l":12.25,"n":5,"o":12.26,"t":"2026-09-28T22:00:00Z","v":2123,"vw":12.269237},{"c":12.25,"h":12.26,"l":12.25,"n":2,"o":12.26,"t":"2026-09-28T23:45:00Z","v":366,"vw":12.255273},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-29T10:00:00Z","v":200,"vw":12.22},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-29T12:00:00Z","v":240,"vw":12.3},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-29T12:15:00Z","v":496,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-09-29T12:45:00Z","v":120,"vw":12.23},{"c":12.2,"h":12.235,"l":12.13,"n":618,"o":12.22,"t":"2026-09-29T13:30:00Z","v":96079,"vw":12.188977},{"c":12.195,"h":12.23,"l":12.1901,"n":307,"o":12.2,"t":"2026-09-29T13:45:00Z","v":45164,"vw":12.214445},{"c":12.265,"h":12.27,"l":12.2,"n":433,"o":12.2,"t":"2026-09-29T14:00:00Z","v":25879,"vw":12.256246},{"c":12.215,"h":12.28,"l":12.215,"n":351,"o":12.265,"t":"2026-09-29T14:15:00Z","v":27238,"vw":12.254243},{"c":12.22,"h":12.245,"l":12.205,"n":357,"o":12.22,"t":"2026-09-29T14:30:00Z","v":38846,"vw":12.231316},{"c":12.23,"h":12.25,"l":12.22,"n":254,"o":12.225,"t":"2026-09-29T14:45:00Z","v":19703,"vw":12.232438},{"c":12.2,"h":12.225,"l":12.19,"n":376,"o":12.225,"t":"2026-09-29T15:00:00Z","v":26953,"vw":12.20721},{"c":12.185,"h":12.21,"l":12.18,"n":449,"o":12.2,"t":"2026-09-29T15:15:00Z","v":44297,"vw":12.1983},{"c":12.185,"h":12.195,"l":12.175,"n":414,"o":12.185,"t":"2026-09-29T15:30:00Z","v":37145,"vw":12.183219},{"c":12.175,"h":12.21,"l":12.175,"n":415,"o":12.185,"t":"2026-09-29T15:45:00Z","v":52875,"vw":12.192738},{"c":12.185,"h":12.215,"l":12.1732,"n":366,"o":12.175,"t":"2026-09-29T16:00:00Z","v":42402,"vw":12.196052},{"c":12.185,"h":12.195,"l":12.18,"n":333,"o":12.185,"t":"2026-09-29T16:15:00Z","v":23146,"vw":12.186248},{"c":12.155,"h":12.19,"l":12.15,"n":351,"o":12.19,"t":"2026-09-29T16:30:00Z","v":25541,"vw":12.176841},{"c":12.155,"h":12.16,"l":12.145,"n":312,"o":12.15,"t":"2026-09-29T16:45:00Z","v":38651,"vw":12.152164},{"c":12.165,"h":12.165,"l":12.15,"n":288,"o":12.155,"t":"2026-09-29T17:00:00Z","v":19348,"vw":12.157174},{"c":12.16,"h":12.17,"l":12.155,"n":345,"o":12.165,"t":"2026-09-29T17:15:00Z","v":25049,"vw":12.162017},{"c":12.145,"h":12.16,"l":12.14,"n":430,"o":12.155,"t":"2026-09-29T17:30:00Z","v":33309,"vw":12.149885},{"c":12.125,"h":12.15,"l":12.11,"n":436,"o":12.1409,"t":"2026-09-29T17:45:00Z","v":28683,"vw":12.133052},{"c":12.14,"h":12.17,"l":12.125,"n":575,"o":12.125,"t":"2026-09-29T18:00:00Z","v":42682,"vw":12.149516},{"c":12.145,"h":12.155,"l":12.14,"n":360,"o":12.14,"t":"2026-09-29T18:15:00Z","v":36683,"vw":12.146628},{"c":12.14,"h":12.15,"l":12.11,"n":692,"o":12.145,"t":"2026-09-29T18:30:00Z","v":61316,"vw":12.132116},{"c":12.145,"h":12.1485,"l":12.1209,"n":498,"o":12.135,"t":"2026-09-29T18:45:00Z","v":32386,"vw":12.135994},{"c":12.185,"h":12.19,"l":12.145,"n":598,"o":12.145,"t":"2026-09-29T19:00:00Z","v":58414,"vw":12.169511},{"c":12.2291,"h":12.23,"l":12.185,"n":656,"o":12.19,"t":"2026-09-29T19:15:00Z","v":60312,"vw":12.206638},{"c":12.225,"h":12.2276,"l":12.2,"n":723,"o":12.225,"t":"2026-09-29T19:30:00Z","v":77448,"vw":12.215124},{"c":12.18,"h":12.23,"l":12.16,"n":2795,"o":12.225,"t":"2026-09-29T19:45:00Z","v":311814,"vw":12.185327},{"c":12.19,"h":12.19,"l":12.18,"n":28,"o":12.18,"t":"2026-09-29T20:00:00Z","v":239995,"vw":12.180039},{"c":12.21,"h":12.22,"l":12.21,"n":3,"o":12.22,"t":"2026-09-29T20:15:00Z","v":989,"vw":12.211701},{"c":12.2169,"h":12.2169,"l":12.2169,"n":1,"o":12.2169,"t":"2026-09-29T21:45:00Z","v":100,"vw":12.2169},{"c":12.2169,"h":12.2169,"l":12.2169,"n":1,"o":12.2169,"t":"2026-09-29T22:15:00Z","v":100,"vw":12.2169},{"c":12.25,"h":12.25,"l":12.22,"n":9,"o":12.22,"t":"2026-09-29T23:15:00Z","v":10561,"vw":12.249184},{"c":12.29,"h":12.29,"l":12.26,"n":8,"o":12.26,"t":"2026-09-29T23:30:00Z","v":4300,"vw":12.271712},{"c":12.11,"h":12.11,"l":12.11,"n":8,"o":12.11,"t":"2026-09-30T08:00:00Z","v":435,"vw":12.11},{"c":12.06,"h":12.1,"l":12.06,"n":5,"o":12.1,"t":"2026-09-30T09:45:00Z","v":355,"vw":12.071429},{"c":12.0701,"h":12.11,"l":12.0701,"n":11,"o":12.1,"t":"2026-09-30T11:00:00Z","v":507,"vw":12.090478},{"c":12.0501,"h":12.1088,"l":12.0501,"n":33,"o":12.07,"t":"2026-09-30T11:15:00Z","v":8904,"vw":12.091588},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-09-30T11:30:00Z","v":100,"vw":12.07},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-30T12:00:00Z","v":200,"vw":12.06},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-30T12:30:00Z","v":250,"vw":12.11},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-09-30T13:00:00Z","v":106,"vw":12.13},{"c":12.08,"h":12.1272,"l":12.0466,"n":732,"o":12.12,"t":"2026-09-30T13:30:00Z","v":84168,"vw":12.089546},{"c":12.03,"h":12.08,"l":12.03,"n":465,"o":12.08,"t":"2026-09-30T13:45:00Z","v":36412,"vw":12.049015},{"c":12.105,"h":12.115,"l":12.0114,"n":656,"o":12.02,"t":"2026-09-30T14:00:00Z","v":46561,"vw":12.068882},{"c":12.065,"h":12.115,"l":12.06,"n":781,"o":12.11,"t":"2026-09-30T14:15:00Z","v":89500,"vw":12.098185},{"c":12.025,"h":12.065,"l":12.025,"n":368,"o":12.06,"t":"2026-09-30T14:30:00Z","v":36840,"vw":12.046871},{"c":11.99,"h":12.03,"l":11.99,"n":731,"o":12.025,"t":"2026-09-30T14:45:00Z","v":135538,"vw":12.009066},{"c":12.015,"h":12.0299,"l":11.9809,"n":856,"o":11.995,"t":"2026-09-30T15:00:00Z","v":94160,"vw":12.000464},{"c":12.02,"h":12.025,"l":11.99,"n":557,"o":12.015,"t":"2026-09-30T15:15:00Z","v":67506,"vw":12.006862},{"c":12.005,"h":12.03,"l":11.99,"n":474,"o":12.02,"t":"2026-09-30T15:30:00Z","v":42199,"vw":12.011314},{"c":12.015,"h":12.02,"l":12.0076,"n":326,"o":12.0076,"t":"2026-09-30T15:45:00Z","v":20521,"vw":12.012522},{"c":12.04,"h":12.04,"l":12.01,"n":482,"o":12.015,"t":"2026-09-30T16:00:00Z","v":41712,"vw":12.023523},{"c":12.045,"h":12.05,"l":12.03,"n":386,"o":12.035,"t":"2026-09-30T16:15:00Z","v":29962,"vw":12.038839},{"c":12.045,"h":12.055,"l":12.04,"n":378,"o":12.045,"t":"2026-09-30T16:30:00Z","v":30856,"vw":12.048215},{"c":12.07,"h":12.07,"l":12.035,"n":525,"o":12.045,"t":"2026-09-30T16:45:00Z","v":57842,"vw":12.052979},{"c":12.0401,"h":12.085,"l":12.0401,"n":511,"o":12.07,"t":"2026-09-30T17:00:00Z","v":42215,"vw":12.064774},{"c":12.015,"h":12.045,"l":12.015,"n":323,"o":12.045,"t":"2026-09-30T17:15:00Z","v":28295,"vw":12.031577},{"c":12.005,"h":12.0191,"l":11.99,"n":483,"o":12.015,"t":"2026-09-30T17:30:00Z","v":63268,"vw":12.002418},{"c":11.995,"h":12.005,"l":11.98,"n":1265,"o":12,"t":"2026-09-30T17:45:00Z","v":176682,"vw":11.996807},{"c":12.0001,"h":12.01,"l":11.995,"n":376,"o":11.995,"t":"2026-09-30T18:00:00Z","v":35752,"vw":12.000376},{"c":12.005,"h":12.015,"l":11.98,"n":886,"o":12.01,"t":"2026-09-30T18:15:00Z","v":112054,"vw":12.001351},{"c":11.9799,"h":12.005,"l":11.95,"n":1203,"o":12.005,"t":"2026-09-30T18:30:00Z","v":153259,"vw":11.973547},{"c":11.955,"h":11.975,"l":11.94,"n":442,"o":11.975,"t":"2026-09-30T18:45:00Z","v":41204,"vw":11.949244},{"c":11.965,"h":11.98,"l":11.955,"n":674,"o":11.96,"t":"2026-09-30T19:00:00Z","v":55853,"vw":11.966831},{"c":11.945,"h":11.97,"l":11.94,"n":682,"o":11.965,"t":"2026-09-30T19:15:00Z","v":57675,"vw":11.956691},{"c":11.905,"h":11.95,"l":11.9,"n":1284,"o":11.945,"t":"2026-09-30T19:30:00Z","v":162329,"vw":11.926734},{"c":11.82,"h":11.92,"l":11.82,"n":3313,"o":11.905,"t":"2026-09-30T19:45:00Z","v":422039,"vw":11.855412},{"c":11.921,"h":11.9395,"l":11.83,"n":61,"o":11.83,"t":"2026-09-30T20:00:00Z","v":313333,"vw":11.830145},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-30T21:45:00Z","v":100,"vw":11.94},{"c":11.9,"h":11.9,"l":11.9,"n":8,"o":11.9,"t":"2026-09-30T23:45:00Z","v":283,"vw":11.9},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-01T08:00:00Z","v":340,"vw":11.98},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-01T09:15:00Z","v":100,"vw":11.85},{"c":11.8483,"h":11.8483,"l":11.8483,"n":1,"o":11.8483,"t":"2026-10-01T10:30:00Z","v":100,"vw":11.8483},{"c":11.846,"h":11.8488,"l":11.846,"n":11,"o":11.8487,"t":"2026-10-01T11:00:00Z","v":1216,"vw":11.847577},{"c":11.83,"h":11.8439,"l":11.83,"n":2,"o":11.8439,"t":"2026-10-01T11:30:00Z","v":299,"vw":11.836973},{"c":11.87,"h":11.87,"l":11.82,"n":10,"o":11.83,"t":"2026-10-01T11:45:00Z","v":4785,"vw":11.84041},{"c":11.86,"h":11.86,"l":11.86,"n":29,"o":11.86,"t":"2026-10-01T12:45:00Z","v":1485,"vw":11.86},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-10-01T13:00:00Z","v":138,"vw":11.86},{"c":11.59,"h":11.83,"l":11.585,"n":1482,"o":11.8,"t":"2026-10-01T13:30:00Z","v":183460,"vw":11.733741},{"c":11.525,"h":11.63,"l":11.525,"n":663,"o":11.595,"t":"2026-10-01T13:45:00Z","v":103495,"vw":11.585865},{"c":11.595,"h":11.5995,"l":11.51,"n":743,"o":11.53,"t":"2026-10-01T14:00:00Z","v":105174,"vw":11.535441},{"c":11.56,"h":11.615,"l":11.56,"n":578,"o":11.6,"t":"2026-10-01T14:15:00Z","v":48201,"vw":11.588375},{"c":11.595,"h":11.6192,"l":11.55,"n":675,"o":11.555,"t":"2026-10-01T14:30:00Z","v":73484,"vw":11.591411},{"c":11.6,"h":11.615,"l":11.575,"n":544,"o":11.6,"t":"2026-10-01T14:45:00Z","v":50459,"vw":11.593959},{"c":11.555,"h":11.6092,"l":11.55,"n":475,"o":11.605,"t":"2026-10-01T15:00:00Z","v":48559,"vw":11.573868},{"c":11.535,"h":11.57,"l":11.535,"n":705,"o":11.555,"t":"2026-10-01T15:15:00Z","v":88849,"vw":11.552366},{"c":11.56,"h":11.6,"l":11.51,"n":619,"o":11.53,"t":"2026-10-01T15:30:00Z","v":69469,"vw":11.547335},{"c":11.595,"h":11.62,"l":11.56,"n":448,"o":11.565,"t":"2026-10-01T15:45:00Z","v":34700,"vw":11.59374},{"c":11.595,"h":11.6195,"l":11.5817,"n":475,"o":11.595,"t":"2026-10-01T16:00:00Z","v":37656,"vw":11.603469},{"c":11.645,"h":11.655,"l":11.595,"n":454,"o":11.595,"t":"2026-10-01T16:15:00Z","v":44791,"vw":11.630963},{"c":11.695,"h":11.695,"l":11.6499,"n":614,"o":11.6499,"t":"2026-10-01T16:30:00Z","v":49803,"vw":11.674103},{"c":11.66,"h":11.7,"l":11.63,"n":618,"o":11.6909,"t":"2026-10-01T16:45:00Z","v":55938,"vw":11.65718},{"c":11.67,"h":11.6986,"l":11.665,"n":453,"o":11.665,"t":"2026-10-01T17:00:00Z","v":34070,"vw":11.680562},{"c":11.7209,"h":11.73,"l":11.67,"n":553,"o":11.67,"t":"2026-10-01T17:15:00Z","v":61524,"vw":11.705192},{"c":11.725,"h":11.755,"l":11.71,"n":784,"o":11.73,"t":"2026-10-01T17:30:00Z","v":79735,"vw":11.728974},{"c":11.62,"h":11.725,"l":11.62,"n":752,"o":11.72,"t":"2026-10-01T17:45:00Z","v":73185,"vw":11.688089},{"c":11.655,"h":11.6597,"l":11.615,"n":806,"o":11.62,"t":"2026-10-01T18:00:00Z","v":88256,"vw":11.640624},{"c":11.625,"h":11.66,"l":11.62,"n":734,"o":11.655,"t":"2026-10-01T18:15:00Z","v":91820,"vw":11.641178},{"c":11.625,"h":11.63,"l":11.6,"n":1077,"o":11.625,"t":"2026-10-01T18:30:00Z","v":184583,"vw":11.619738},{"c":11.675,"h":11.675,"l":11.6209,"n":716,"o":11.6209,"t":"2026-10-01T18:45:00Z","v":81029,"vw":11.657263},{"c":11.665,"h":11.675,"l":11.645,"n":609,"o":11.675,"t":"2026-10-01T19:00:00Z","v":78197,"vw":11.656151},{"c":11.685,"h":11.685,"l":11.665,"n":433,"o":11.665,"t":"2026-10-01T19:15:00Z","v":39042,"vw":11.673177},{"c":11.695,"h":11.6991,"l":11.665,"n":772,"o":11.685,"t":"2026-10-01T19:30:00Z","v":111406,"vw":11.683889},{"c":11.7,"h":11.7599,"l":11.69,"n":2157,"o":11.695,"t":"2026-10-01T19:45:00Z","v":302453,"vw":11.713397},{"c":11.6649,"h":11.7,"l":11.6649,"n":29,"o":11.7,"t":"2026-10-01T20:00:00Z","v":285454,"vw":11.690107},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-01T21:00:00Z","v":6678,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-01T21:30:00Z","v":235,"vw":11.68},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-01T23:45:00Z","v":100,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":9,"o":11.75,"t":"2026-10-02T08:00:00Z","v":179,"vw":11.75},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-02T12:15:00Z","v":100,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-02T12:45:00Z","v":311,"vw":11.82},{"c":11.82,"h":11.83,"l":11.82,"n":10,"o":11.82,"t":"2026-10-02T13:00:00Z","v":1050,"vw":11.827472},{"c":11.8,"h":11.9156,"l":11.75,"n":1057,"o":11.84,"t":"2026-10-02T13:30:00Z","v":225193,"vw":11.814068},{"c":11.72,"h":11.84,"l":11.715,"n":629,"o":11.81,"t":"2026-10-02T13:45:00Z","v":127112,"vw":11.79742},{"c":11.815,"h":11.815,"l":11.705,"n":501,"o":11.71,"t":"2026-10-02T14:00:00Z","v":37549,"vw":11.755395},{"c":11.845,"h":11.85,"l":11.8001,"n":510,"o":11.815,"t":"2026-10-02T14:15:00Z","v":45474,"vw":11.824516},{"c":11.87,"h":11.875,"l":11.83,"n":546,"o":11.84,"t":"2026-10-02T14:30:00Z","v":52485,"vw":11.850652},{"c":11.7979,"h":11.88,"l":11.795,"n":729,"o":11.87,"t":"2026-10-02T14:45:00Z","v":64981,"vw":11.839979},{"c":11.695,"h":11.79,"l":11.695,"n":540,"o":11.79,"t":"2026-10-02T15:00:00Z","v":45207,"vw":11.738068},{"c":11.625,"h":11.695,"l":11.605,"n":794,"o":11.695,"t":"2026-10-02T15:15:00Z","v":81671,"vw":11.649699},{"c":11.525,"h":11.63,"l":11.525,"n":862,"o":11.62,"t":"2026-10-02T15:30:00Z","v":101552,"vw":11.56109},{"c":11.585,"h":11.6,"l":11.52,"n":715,"o":11.52,"t":"2026-10-02T15:45:00Z","v":93412,"vw":11.560533},{"c":11.61,"h":11.61,"l":11.555,"n":589,"o":11.59,"t":"2026-10-02T16:00:00Z","v":72455,"vw":11.575688},{"c":11.625,"h":11.64,"l":11.59,"n":688,"o":11.61,"t":"2026-10-02T16:15:00Z","v":97255,"vw":11.615116},{"c":11.645,"h":11.645,"l":11.61,"n":448,"o":11.6209,"t":"2026-10-02T16:30:00Z","v":56018,"vw":11.629497},{"c":11.655,"h":11.66,"l":11.635,"n":427,"o":11.6485,"t":"2026-10-02T16:45:00Z","v":41769,"vw":11.645502},{"c":11.645,"h":11.675,"l":11.635,"n":505,"o":11.66,"t":"2026-10-02T17:00:00Z","v":58547,"vw":11.659484},{"c":11.64,"h":11.65,"l":11.63,"n":376,"o":11.645,"t":"2026-10-02T17:15:00Z","v":42949,"vw":11.640481},{"c":11.6592,"h":11.6592,"l":11.6301,"n":501,"o":11.645,"t":"2026-10-02T17:30:00Z","v":51925,"vw":11.644169},{"c":11.69,"h":11.7,"l":11.66,"n":429,"o":11.66,"t":"2026-10-02T17:45:00Z","v":36483,"vw":11.679154},{"c":11.695,"h":11.705,"l":11.685,"n":523,"o":11.695,"t":"2026-10-02T18:00:00Z","v":42377,"vw":11.694087},{"c":11.6629,"h":11.695,"l":11.66,"n":435,"o":11.695,"t":"2026-10-02T18:15:00Z","v":25458,"vw":11.674122},{"c":11.6801,"h":11.69,"l":11.6509,"n":537,"o":11.665,"t":"2026-10-02T18:30:00Z","v":45715,"vw":11.667345},{"c":11.675,"h":11.695,"l":11.661,"n":507,"o":11.685,"t":"2026-10-02T18:45:00Z","v":46191,"vw":11.676016},{"c":11.675,"h":11.695,"l":11.66,"n":711,"o":11.68,"t":"2026-10-02T19:00:00Z","v":101061,"vw":11.680821},{"c":11.655,"h":11.68,"l":11.65,"n":642,"o":11.675,"t":"2026-10-02T19:15:00Z","v":54515,"vw":11.667857},{"c":11.625,"h":11.656,"l":11.615,"n":838,"o":11.65,"t":"2026-10-02T19:30:00Z","v":84726,"vw":11.632664},{"c":11.59,"h":11.635,"l":11.57,"n":2157,"o":11.625,"t":"2026-10-02T19:45:00Z","v":349408,"vw":11.592959},{"c":11.59,"h":11.59,"l":11.59,"n":25,"o":11.59,"t":"2026-10-02T20:00:00Z","v":203488,"vw":11.59},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-02T21:15:00Z","v":199,"vw":11.66},{"c":11.6279,"h":11.6279,"l":11.6279,"n":1,"o":11.6279,"t":"2026-10-02T23:00:00Z","v":200,"vw":11.6279},{"c":11.65,"h":11.7,"l":11.6,"n":31,"o":11.6,"t":"2026-10-05T08:00:00Z","v":2319,"vw":11.681418},{"c":11.66,"h":11.66,"l":11.64,"n":8,"o":11.64,"t":"2026-10-05T09:00:00Z","v":3096,"vw":11.653833},{"c":11.75,"h":11.75,"l":11.75,"n":6,"o":11.75,"t":"2026-10-05T11:00:00Z","v":119,"vw":11.75},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-05T11:45:00Z","v":214,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-05T12:15:00Z","v":100,"vw":11.66},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-05T13:00:00Z","v":100,"vw":11.64},{"c":11.59,"h":11.6,"l":11.59,"n":28,"o":11.6,"t":"2026-10-05T13:15:00Z","v":722,"vw":11.592299},{"c":11.5,"h":11.5851,"l":11.38,"n":1224,"o":11.56,"t":"2026-10-05T13:30:00Z","v":159755,"vw":11.482425},{"c":11.525,"h":11.585,"l":11.5,"n":526,"o":11.505,"t":"2026-10-05T13:45:00Z","v":57792,"vw":11.537066},{"c":11.58,"h":11.595,"l":11.515,"n":586,"o":11.52,"t":"2026-10-05T14:00:00Z","v":72982,"vw":11.559978},{"c":11.53,"h":11.575,"l":11.513,"n":403,"o":11.57,"t":"2026-10-05T14:15:00Z","v":43237,"vw":11.54174},{"c":11.51,"h":11.54,"l":11.501,"n":570,"o":11.525,"t":"2026-10-05T14:30:00Z","v":57992,"vw":11.516591},{"c":11.535,"h":11.535,"l":11.485,"n":581,"o":11.51,"t":"2026-10-05T14:45:00Z","v":45044,"vw":11.505063},{"c":11.545,"h":11.55,"l":11.53,"n":485,"o":11.54,"t":"2026-10-05T15:00:00Z","v":53618,"vw":11.541442},{"c":11.545,"h":11.575,"l":11.54,"n":449,"o":11.55,"t":"2026-10-05T15:15:00Z","v":40463,"vw":11.5557},{"c":11.555,"h":11.57,"l":11.5409,"n":338,"o":11.55,"t":"2026-10-05T15:30:00Z","v":29832,"vw":11.552563},{"c":11.55,"h":11.555,"l":11.545,"n":387,"o":11.555,"t":"2026-10-05T15:45:00Z","v":40691,"vw":11.549921},{"c":11.55,"h":11.55,"l":11.5301,"n":501,"o":11.545,"t":"2026-10-05T16:00:00Z","v":47082,"vw":11.53785},{"c":11.555,"h":11.56,"l":11.5416,"n":361,"o":11.545,"t":"2026-10-05T16:15:00Z","v":18435,"vw":11.548366},{"c":11.545,"h":11.555,"l":11.54,"n":334,"o":11.555,"t":"2026-10-05T16:30:00Z","v":29364,"vw":11.548454},{"c":11.579,"h":11.58,"l":11.54,"n":430,"o":11.545,"t":"2026-10-05T16:45:00Z","v":58651,"vw":11.56139},{"c":11.535,"h":11.58,"l":11.535,"n":452,"o":11.58,"t":"2026-10-05T17:00:00Z","v":35392,"vw":11.554189},{"c":11.515,"h":11.55,"l":11.51,"n":408,"o":11.54,"t":"2026-10-05T17:15:00Z","v":32192,"vw":11.531641},{"c":11.525,"h":11.5299,"l":11.5137,"n":414,"o":11.515,"t":"2026-10-05T17:30:00Z","v":31337,"vw":11.518772},{"c":11.515,"h":11.53,"l":11.51,"n":312,"o":11.525,"t":"2026-10-05T17:45:00Z","v":20986,"vw":11.52241},{"c":11.49,"h":11.52,"l":11.49,"n":603,"o":11.52,"t":"2026-10-05T18:00:00Z","v":58023,"vw":11.503893},{"c":11.51,"h":11.51,"l":11.48,"n":817,"o":11.49,"t":"2026-10-05T18:15:00Z","v":84593,"vw":11.489819},{"c":11.505,"h":11.51,"l":11.5,"n":622,"o":11.505,"t":"2026-10-05T18:30:00Z","v":74405,"vw":11.50173},{"c":11.56,"h":11.56,"l":11.5043,"n":618,"o":11.505,"t":"2026-10-05T18:45:00Z","v":51055,"vw":11.52366},{"c":11.56,"h":11.57,"l":11.53,"n":625,"o":11.56,"t":"2026-10-05T19:00:00Z","v":75646,"vw":11.544863},{"c":11.505,"h":11.56,"l":11.5,"n":917,"o":11.56,"t":"2026-10-05T19:15:00Z","v":155678,"vw":11.542307},{"c":11.53,"h":11.53,"l":11.495,"n":933,"o":11.515,"t":"2026-10-05T19:30:00Z","v":122837,"vw":11.507732},{"c":11.505,"h":11.525,"l":11.46,"n":2461,"o":11.52,"t":"2026-10-05T19:45:00Z","v":285016,"vw":11.501315},{"c":11.508,"h":11.52,"l":11.5,"n":31,"o":11.51,"t":"2026-10-05T20:00:00Z","v":461384,"vw":11.500019},{"c":11.6,"h":11.6,"l":11.6,"n":6,"o":11.6,"t":"2026-10-05T20:15:00Z","v":128,"vw":11.6},{"c":11.55,"h":11.56,"l":11.504,"n":5,"o":11.504,"t":"2026-10-05T21:00:00Z","v":1880,"vw":11.529961},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-05T21:15:00Z","v":133,"vw":11.58},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-05T22:30:00Z","v":100,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-05T22:45:00Z","v":503,"vw":11.6},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-05T23:00:00Z","v":200,"vw":11.58},{"c":11.59,"h":11.59,"l":11.52,"n":11,"o":11.52,"t":"2026-10-06T08:00:00Z","v":927,"vw":11.559459},{"c":11.51,"h":11.51,"l":11.51,"n":17,"o":11.51,"t":"2026-10-06T10:00:00Z","v":200,"vw":11.51},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-06T10:30:00Z","v":103,"vw":11.45},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-06T11:00:00Z","v":511,"vw":11.6},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-06T11:30:00Z","v":500,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-06T11:45:00Z","v":1000,"vw":11.58},{"c":11.56,"h":11.57,"l":11.56,"n":5,"o":11.57,"t":"2026-10-06T12:00:00Z","v":1350,"vw":11.562226},{"c":11.535,"h":11.6,"l":11.52,"n":565,"o":11.56,"t":"2026-10-06T13:30:00Z","v":97467,"vw":11.564231},{"c":11.48,"h":11.545,"l":11.48,"n":502,"o":11.53,"t":"2026-10-06T13:45:00Z","v":66222,"vw":11.518506},{"c":11.525,"h":11.56,"l":11.475,"n":569,"o":11.475,"t":"2026-10-06T14:00:00Z","v":69686,"vw":11.509963},{"c":11.525,"h":11.54,"l":11.51,"n":569,"o":11.52,"t":"2026-10-06T14:15:00Z","v":49428,"vw":11.52136},{"c":11.53,"h":11.55,"l":11.52,"n":428,"o":11.53,"t":"2026-10-06T14:30:00Z","v":33857,"vw":11.540502},{"c":11.595,"h":11.595,"l":11.525,"n":456,"o":11.53,"t":"2026-10-06T14:45:00Z","v":44362,"vw":11.555725},{"c":11.625,"h":11.63,"l":11.59,"n":534,"o":11.6,"t":"2026-10-06T15:00:00Z","v":47525,"vw":11.606003},{"c":11.62,"h":11.63,"l":11.6001,"n":402,"o":11.6202,"t":"2026-10-06T15:15:00Z","v":31014,"vw":11.616198},{"c":11.625,"h":11.6299,"l":11.605,"n":308,"o":11.62,"t":"2026-10-06T15:30:00Z","v":21781,"vw":11.615268},{"c":11.62,"h":11.63,"l":11.61,"n":287,"o":11.625,"t":"2026-10-06T15:45:00Z","v":28537,"vw":11.619861},{"c":11.615,"h":11.625,"l":11.61,"n":336,"o":11.615,"t":"2026-10-06T16:00:00Z","v":29486,"vw":11.615377},{"c":11.62,"h":11.63,"l":11.6,"n":536,"o":11.615,"t":"2026-10-06T16:15:00Z","v":44275,"vw":11.615059},{"c":11.625,"h":11.63,"l":11.6,"n":543,"o":11.62,"t":"2026-10-06T16:30:00Z","v":65802,"vw":11.613194},{"c":11.62,"h":11.625,"l":11.61,"n":377,"o":11.625,"t":"2026-10-06T16:45:00Z","v":46770,"vw":11.618387},{"c":11.615,"h":11.63,"l":11.605,"n":631,"o":11.625,"t":"2026-10-06T17:00:00Z","v":77908,"vw":11.613666},{"c":11.605,"h":11.615,"l":11.595,"n":962,"o":11.615,"t":"2026-10-06T17:15:00Z","v":126284,"vw":11.606097},{"c":11.615,"h":11.64,"l":11.595,"n":479,"o":11.605,"t":"2026-10-06T17:30:00Z","v":68481,"vw":11.614892},{"c":11.635,"h":11.635,"l":11.615,"n":349,"o":11.615,"t":"2026-10-06T17:45:00Z","v":22552,"vw":11.623149},{"c":11.625,"h":11.6399,"l":11.615,"n":449,"o":11.6399,"t":"2026-10-06T18:00:00Z","v":48313,"vw":11.625085},{"c":11.55,"h":11.62,"l":11.54,"n":858,"o":11.62,"t":"2026-10-06T18:15:00Z","v":113691,"vw":11.571006},{"c":11.5691,"h":11.575,"l":11.545,"n":530,"o":11.545,"t":"2026-10-06T18:30:00Z","v":46721,"vw":11.562532},{"c":11.6291,"h":11.6291,"l":11.56,"n":446,"o":11.565,"t":"2026-10-06T18:45:00Z","v":34387,"vw":11.590506},{"c":11.615,"h":11.635,"l":11.61,"n":619,"o":11.625,"t":"2026-10-06T19:00:00Z","v":56298,"vw":11.620288},{"c":11.605,"h":11.62,"l":11.59,"n":758,"o":11.615,"t":"2026-10-06T19:15:00Z","v":86200,"vw":11.604829},{"c":11.635,"h":11.645,"l":11.595,"n":691,"o":11.605,"t":"2026-10-06T19:30:00Z","v":65687,"vw":11.616673},{"c":11.675,"h":11.68,"l":11.6,"n":1636,"o":11.635,"t":"2026-10-06T19:45:00Z","v":178515,"vw":11.643056},{"c":11.67,"h":11.67,"l":11.67,"n":37,"o":11.67,"t":"2026-10-06T20:00:00Z","v":269310,"vw":11.67},{"c":11.7599,"h":11.7599,"l":11.6701,"n":3,"o":11.6701,"t":"2026-10-06T21:30:00Z","v":202,"vw":11.715},{"c":11.7,"h":11.7,"l":11.7,"n":7,"o":11.7,"t":"2026-10-07T08:00:00Z","v":521,"vw":11.7},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-07T11:30:00Z","v":128,"vw":11.66},{"c":11.65,"h":11.66,"l":11.65,"n":23,"o":11.66,"t":"2026-10-07T11:45:00Z","v":2918,"vw":11.658173},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-07T12:00:00Z","v":1480,"vw":11.65},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-07T13:00:00Z","v":250,"vw":11.78},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-07T13:15:00Z","v":300,"vw":11.75},{"c":11.55,"h":11.65,"l":11.505,"n":894,"o":11.62,"t":"2026-10-07T13:30:00Z","v":108478,"vw":11.580528},{"c":11.595,"h":11.605,"l":11.53,"n":582,"o":11.55,"t":"2026-10-07T13:45:00Z","v":63896,"vw":11.573581},{"c":11.67,"h":11.69,"l":11.6,"n":560,"o":11.6,"t":"2026-10-07T14:00:00Z","v":50266,"vw":11.65568},{"c":11.675,"h":11.69,"l":11.675,"n":596,"o":11.68,"t":"2026-10-07T14:15:00Z","v":52334,"vw":11.679984},{"c":11.665,"h":11.695,"l":11.665,"n":517,"o":11.675,"t":"2026-10-07T14:30:00Z","v":52959,"vw":11.680288},{"c":11.655,"h":11.68,"l":11.6401,"n":367,"o":11.665,"t":"2026-10-07T14:45:00Z","v":35778,"vw":11.655519},{"c":11.68,"h":11.695,"l":11.65,"n":546,"o":11.655,"t":"2026-10-07T15:00:00Z","v":50761,"vw":11.675107},{"c":11.635,"h":11.67,"l":11.635,"n":525,"o":11.67,"t":"2026-10-07T15:15:00Z","v":59356,"vw":11.649381},{"c":11.615,"h":11.65,"l":11.615,"n":471,"o":11.63,"t":"2026-10-07T15:30:00Z","v":40106,"vw":11.635879},{"c":11.58,"h":11.62,"l":11.58,"n":383,"o":11.61,"t":"2026-10-07T15:45:00Z","v":30442,"vw":11.607191},{"c":11.595,"h":11.595,"l":11.555,"n":469,"o":11.575,"t":"2026-10-07T16:00:00Z","v":45881,"vw":11.569486},{"c":11.615,"h":11.63,"l":11.595,"n":511,"o":11.595,"t":"2026-10-07T16:15:00Z","v":63131,"vw":11.615894},{"c":11.59,"h":11.615,"l":11.59,"n":320,"o":11.615,"t":"2026-10-07T16:30:00Z","v":24653,"vw":11.600063},{"c":11.585,"h":11.615,"l":11.585,"n":460,"o":11.595,"t":"2026-10-07T16:45:00Z","v":47851,"vw":11.602365},{"c":11.6499,"h":11.66,"l":11.58,"n":555,"o":11.585,"t":"2026-10-07T17:00:00Z","v":57941,"vw":11.621863},{"c":11.635,"h":11.66,"l":11.615,"n":428,"o":11.645,"t":"2026-10-07T17:15:00Z","v":43764,"vw":11.636796},{"c":11.64,"h":11.64,"l":11.6114,"n":365,"o":11.63,"t":"2026-10-07T17:30:00Z","v":38275,"vw":11.624633},{"c":11.605,"h":11.635,"l":11.605,"n":266,"o":11.63,"t":"2026-10-07T17:45:00Z","v":20558,"vw":11.625917},{"c":11.605,"h":11.615,"l":11.595,"n":431,"o":11.6,"t":"2026-10-07T18:00:00Z","v":46125,"vw":11.606039},{"c":11.61,"h":11.615,"l":11.595,"n":429,"o":11.61,"t":"2026-10-07T18:15:00Z","v":42265,"vw":11.605886},{"c":11.6199,"h":11.63,"l":11.595,"n":399,"o":11.62,"t":"2026-10-07T18:30:00Z","v":34232,"vw":11.612964},{"c":11.615,"h":11.63,"l":11.61,"n":345,"o":11.62,"t":"2026-10-07T18:45:00Z","v":29119,"vw":11.617942},{"c":11.585,"h":11.62,"l":11.57,"n":536,"o":11.6175,"t":"2026-10-07T19:00:00Z","v":72732,"vw":11.587461},{"c":11.565,"h":11.595,"l":11.56,"n":477,"o":11.5842,"t":"2026-10-07T19:15:00Z","v":50396,"vw":11.583},{"c":11.57,"h":11.57,"l":11.545,"n":794,"o":11.565,"t":"2026-10-07T19:30:00Z","v":70834,"vw":11.559634},{"c":11.6,"h":11.615,"l":11.55,"n":1914,"o":11.57,"t":"2026-10-07T19:45:00Z","v":226334,"vw":11.590207},{"c":11.59,"h":11.59,"l":11.59,"n":46,"o":11.59,"t":"2026-10-07T20:00:00Z","v":569765,"vw":11.59},{"c":11.6,"h":11.61,"l":11.6,"n":3,"o":11.61,"t":"2026-10-07T21:45:00Z","v":1000,"vw":11.602937},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-08T08:00:00Z","v":437,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-08T09:45:00Z","v":100,"vw":11.58},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-08T12:00:00Z","v":400,"vw":11.7},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-08T12:15:00Z","v":129,"vw":11.56},{"c":11.68,"h":11.685,"l":11.54,"n":557,"o":11.54,"t":"2026-10-08T13:30:00Z","v":57315,"vw":11.601428},{"c":11.67,"h":11.71,"l":11.655,"n":329,"o":11.68,"t":"2026-10-08T13:45:00Z","v":44737,"vw":11.687387},{"c":11.59,"h":11.685,"l":11.585,"n":328,"o":11.67,"t":"2026-10-08T14:00:00Z","v":31797,"vw":11.631101},{"c":11.61,"h":11.625,"l":11.59,"n":304,"o":11.59,"t":"2026-10-08T14:15:00Z","v":22251,"vw":11.610635},{"c":11.59,"h":11.62,"l":11.59,"n":294,"o":11.615,"t":"2026-10-08T14:30:00Z","v":38895,"vw":11.596484},{"c":11.565,"h":11.605,"l":11.565,"n":348,"o":11.6,"t":"2026-10-08T14:45:00Z","v":29571,"vw":11.586636},{"c":11.545,"h":11.57,"l":11.545,"n":356,"o":11.565,"t":"2026-10-08T15:00:00Z","v":34242,"vw":11.562911},{"c":11.545,"h":11.5499,"l":11.5212,"n":280,"o":11.545,"t":"2026-10-08T15:15:00Z","v":28283,"vw":11.530409},{"c":11.54,"h":11.555,"l":11.53,"n":342,"o":11.545,"t":"2026-10-08T15:30:00Z","v":25367,"vw":11.54146},{"c":11.535,"h":11.555,"l":11.525,"n":257,"o":11.545,"t":"2026-10-08T15:45:00Z","v":28679,"vw":11.536143},{"c":11.545,"h":11.555,"l":11.525,"n":488,"o":11.535,"t":"2026-10-08T16:00:00Z","v":54604,"vw":11.540048},{"c":11.535,"h":11.61,"l":11.52,"n":617,"o":11.545,"t":"2026-10-08T16:15:00Z","v":65029,"vw":11.561166},{"c":11.535,"h":11.545,"l":11.515,"n":288,"o":11.53,"t":"2026-10-08T16:30:00Z","v":31140,"vw":11.526028},{"c":11.595,"h":11.615,"l":11.5344,"n":453,"o":11.535,"t":"2026-10-08T16:45:00Z","v":50475,"vw":11.572451},{"c":11.59,"h":11.605,"l":11.555,"n":386,"o":11.59,"t":"2026-10-08T17:00:00Z","v":28986,"vw":11.575083},{"c":11.6,"h":11.615,"l":11.575,"n":338,"o":11.575,"t":"2026-10-08T17:15:00Z","v":33957,"vw":11.594425},{"c":11.68,"h":11.68,"l":11.5901,"n":609,"o":11.601,"t":"2026-10-08T17:30:00Z","v":64036,"vw":11.635222},{"c":11.665,"h":11.68,"l":11.66,"n":452,"o":11.675,"t":"2026-10-08T17:45:00Z","v":58786,"vw":11.667693},{"c":11.68,"h":11.695,"l":11.6639,"n":320,"o":11.665,"t":"2026-10-08T18:00:00Z","v":20854,"vw":11.678117},{"c":11.64,"h":11.675,"l":11.64,"n":226,"o":11.675,"t":"2026-10-08T18:15:00Z","v":15887,"vw":11.652187},{"c":11.625,"h":11.645,"l":11.61,"n":543,"o":11.645,"t":"2026-10-08T18:30:00Z","v":64023,"vw":11.621175},{"c":11.635,"h":11.64,"l":11.62,"n":273,"o":11.6201,"t":"2026-10-08T18:45:00Z","v":21184,"vw":11.63018},{"c":11.655,"h":11.675,"l":11.635,"n":520,"o":11.635,"t":"2026-10-08T19:00:00Z","v":41025,"vw":11.64861},{"c":11.64,"h":11.66,"l":11.64,"n":456,"o":11.65,"t":"2026-10-08T19:15:00Z","v":35913,"vw":11.649222},{"c":11.655,"h":11.66,"l":11.62,"n":515,"o":11.645,"t":"2026-10-08T19:30:00Z","v":40427,"vw":11.637978},{"c":11.635,"h":11.655,"l":11.62,"n":2002,"o":11.65,"t":"2026-10-08T19:45:00Z","v":238753,"vw":11.637505},{"c":11.64,"h":11.64,"l":11.64,"n":29,"o":11.64,"t":"2026-10-08T20:00:00Z","v":612185,"vw":11.64},{"c":11.6448,"h":11.6448,"l":11.64,"n":3,"o":11.64,"t":"2026-10-08T22:30:00Z","v":700,"vw":11.642057},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-08T22:45:00Z","v":493,"vw":11.62},{"c":11.6401,"h":11.646,"l":11.63,"n":3,"o":11.63,"t":"2026-10-08T23:00:00Z","v":600,"vw":11.6387},{"c":11.7,"h":11.7,"l":11.66,"n":6,"o":11.66,"t":"2026-10-09T12:00:00Z","v":608,"vw":11.674363},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-09T13:15:00Z","v":121,"vw":11.65},{"c":11.56,"h":11.62,"l":11.48,"n":981,"o":11.59,"t":"2026-10-09T13:30:00Z","v":111685,"vw":11.540928},{"c":11.53,"h":11.58,"l":11.515,"n":675,"o":11.56,"t":"2026-10-09T13:45:00Z","v":77743,"vw":11.537235},{"c":11.535,"h":11.54,"l":11.49,"n":985,"o":11.52,"t":"2026-10-09T14:00:00Z","v":92384,"vw":11.517673},{"c":11.5601,"h":11.575,"l":11.53,"n":549,"o":11.54,"t":"2026-10-09T14:15:00Z","v":49117,"vw":11.558842},{"c":11.525,"h":11.565,"l":11.51,"n":431,"o":11.5601,"t":"2026-10-09T14:30:00Z","v":53506,"vw":11.539546},{"c":11.525,"h":11.5399,"l":11.515,"n":427,"o":11.52,"t":"2026-10-09T14:45:00Z","v":44575,"vw":11.52778},{"c":11.575,"h":11.575,"l":11.525,"n":531,"o":11.525,"t":"2026-10-09T15:00:00Z","v":45397,"vw":11.554425},{"c":11.575,"h":11.585,"l":11.56,"n":304,"o":11.58,"t":"2026-10-09T15:15:00Z","v":26342,"vw":11.572387},{"c":11.57,"h":11.585,"l":11.5589,"n":430,"o":11.5701,"t":"2026-10-09T15:30:00Z","v":39241,"vw":11.57263},{"c":11.58,"h":11.585,"l":11.5539,"n":422,"o":11.56,"t":"2026-10-09T15:45:00Z","v":48314,"vw":11.570932},{"c":11.55,"h":11.585,"l":11.535,"n":734,"o":11.575,"t":"2026-10-09T16:00:00Z","v":96599,"vw":11.557808},{"c":11.565,"h":11.565,"l":11.55,"n":245,"o":11.555,"t":"2026-10-09T16:15:00Z","v":23736,"vw":11.5552},{"c":11.585,"h":11.59,"l":11.56,"n":312,"o":11.56,"t":"2026-10-09T16:30:00Z","v":24808,"vw":11.576797},{"c":11.585,"h":11.6,"l":11.5701,"n":425,"o":11.585,"t":"2026-10-09T16:45:00Z","v":68183,"vw":11.589062},{"c":11.57,"h":11.5999,"l":11.565,"n":349,"o":11.59,"t":"2026-10-09T17:00:00Z","v":49010,"vw":11.591354},{"c":11.58,"h":11.58,"l":11.564,"n":362,"o":11.565,"t":"2026-10-09T17:15:00Z","v":30796,"vw":11.571001},{"c":11.581,"h":11.6,"l":11.58,"n":343,"o":11.58,"t":"2026-10-09T17:30:00Z","v":32590,"vw":11.588591},{"c":11.59,"h":11.6,"l":11.58,"n":348,"o":11.585,"t":"2026-10-09T17:45:00Z","v":26572,"vw":11.593558},{"c":11.59,"h":11.6045,"l":11.59,"n":255,"o":11.595,"t":"2026-10-09T18:00:00Z","v":17596,"vw":11.596594},{"c":11.605,"h":11.61,"l":11.58,"n":429,"o":11.595,"t":"2026-10-09T18:15:00Z","v":49799,"vw":11.594495},{"c":11.59,"h":11.61,"l":11.59,"n":404,"o":11.6,"t":"2026-10-09T18:30:00Z","v":31777,"vw":11.600177},{"c":11.61,"h":11.615,"l":11.575,"n":590,"o":11.59,"t":"2026-10-09T18:45:00Z","v":61663,"vw":11.596279},{"c":11.615,"h":11.625,"l":11.6,"n":369,"o":11.615,"t":"2026-10-09T19:00:00Z","v":35796,"vw":11.611517},{"c":11.64,"h":11.645,"l":11.61,"n":723,"o":11.615,"t":"2026-10-09T19:15:00Z","v":132481,"vw":11.625007},{"c":11.64,"h":11.645,"l":11.62,"n":529,"o":11.64,"t":"2026-10-09T19:30:00Z","v":34949,"vw":11.632708},{"c":11.67,"h":11.67,"l":11.625,"n":1415,"o":11.635,"t":"2026-10-09T19:45:00Z","v":156136,"vw":11.647839},{"c":11.68,"h":11.68,"l":11.66,"n":24,"o":11.66,"t":"2026-10-09T20:00:00Z","v":143431,"vw":11.660015},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-09T22:45:00Z","v":257,"vw":11.65},{"c":11.6533,"h":11.6533,"l":11.6533,"n":7,"o":11.6533,"t":"2026-10-12T08:00:00Z","v":312,"vw":11.6533},{"c":11.7,"h":11.7,"l":11.6981,"n":3,"o":11.6981,"t":"2026-10-12T11:00:00Z","v":2090,"vw":11.698904},{"c":11.69,"h":11.69,"l":11.685,"n":2,"o":11.685,"t":"2026-10-12T12:45:00Z","v":1100,"vw":11.687727},{"c":11.66,"h":11.67,"l":11.66,"n":18,"o":11.67,"t":"2026-10-12T13:00:00Z","v":1556,"vw":11.667605},{"c":11.58,"h":11.69,"l":11.57,"n":611,"o":11.66,"t":"2026-10-12T13:30:00Z","v":83447,"vw":11.614075},{"c":11.575,"h":11.605,"l":11.5748,"n":195,"o":11.58,"t":"2026-10-12T13:45:00Z","v":17403,"vw":11.587203},{"c":11.6001,"h":11.625,"l":11.565,"n":381,"o":11.58,"t":"2026-10-12T14:00:00Z","v":33103,"vw":11.595449},{"c":11.605,"h":11.605,"l":11.58,"n":389,"o":11.6,"t":"2026-10-12T14:15:00Z","v":44565,"vw":11.59555},{"c":11.6224,"h":11.63,"l":11.605,"n":288,"o":11.605,"t":"2026-10-12T14:30:00Z","v":21026,"vw":11.614494},{"c":11.67,"h":11.675,"l":11.6237,"n":362,"o":11.625,"t":"2026-10-12T14:45:00Z","v":28665,"vw":11.645271},{"c":11.685,"h":11.685,"l":11.66,"n":292,"o":11.675,"t":"2026-10-12T15:00:00Z","v":26256,"vw":11.672349},{"c":11.6955,"h":11.7001,"l":11.685,"n":236,"o":11.685,"t":"2026-10-12T15:15:00Z","v":28899,"vw":11.691303},{"c":11.735,"h":11.74,"l":11.7,"n":336,"o":11.7,"t":"2026-10-12T15:30:00Z","v":37703,"vw":11.715211},{"c":11.725,"h":11.745,"l":11.725,"n":307,"o":11.73,"t":"2026-10-12T15:45:00Z","v":22952,"vw":11.735772},{"c":11.745,"h":11.765,"l":11.725,"n":377,"o":11.725,"t":"2026-10-12T16:00:00Z","v":83542,"vw":11.749571},{"c":11.735,"h":11.765,"l":11.72,"n":485,"o":11.745,"t":"2026-10-12T16:15:00Z","v":80100,"vw":11.737682},{"c":11.735,"h":11.75,"l":11.73,"n":273,"o":11.73,"t":"2026-10-12T16:30:00Z","v":30336,"vw":11.73878},{"c":11.705,"h":11.73,"l":11.7,"n":275,"o":11.73,"t":"2026-10-12T16:45:00Z","v":24037,"vw":11.714428},{"c":11.7079,"h":11.7079,"l":11.69,"n":198,"o":11.705,"t":"2026-10-12T17:00:00Z","v":14051,"vw":11.701011},{"c":11.705,"h":11.7299,"l":11.7,"n":333,"o":11.7,"t":"2026-10-12T17:15:00Z","v":28994,"vw":11.712634},{"c":11.715,"h":11.72,"l":11.7,"n":237,"o":11.705,"t":"2026-10-12T17:30:00Z","v":19116,"vw":11.709223},{"c":11.725,"h":11.735,"l":11.71,"n":310,"o":11.71,"t":"2026-10-12T17:45:00Z","v":21363,"vw":11.724375},{"c":11.7299,"h":11.735,"l":11.72,"n":287,"o":11.73,"t":"2026-10-12T18:00:00Z","v":27796,"vw":11.727227},{"c":11.745,"h":11.7499,"l":11.715,"n":372,"o":11.725,"t":"2026-10-12T18:15:00Z","v":32682,"vw":11.727214},{"c":11.75,"h":11.78,"l":11.745,"n":575,"o":11.745,"t":"2026-10-12T18:30:00Z","v":93409,"vw":11.766042},{"c":11.745,"h":11.765,"l":11.74,"n":454,"o":11.755,"t":"2026-10-12T18:45:00Z","v":41073,"vw":11.755821},{"c":11.745,"h":11.765,"l":11.7413,"n":638,"o":11.75,"t":"2026-10-12T19:00:00Z","v":58099,"vw":11.751943},{"c":11.74,"h":11.76,"l":11.735,"n":544,"o":11.75,"t":"2026-10-12T19:15:00Z","v":51006,"vw":11.746634},{"c":11.715,"h":11.745,"l":11.705,"n":701,"o":11.745,"t":"2026-10-12T19:30:00Z","v":78306,"vw":11.720468},{"c":11.71,"h":11.74,"l":11.7,"n":1613,"o":11.715,"t":"2026-10-12T19:45:00Z","v":185221,"vw":11.720467},{"c":11.71,"h":11.71,"l":11.71,"n":23,"o":11.71,"t":"2026-10-12T20:00:00Z","v":154943,"vw":11.71},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-12T20:45:00Z","v":30000,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-13T08:00:00Z","v":705,"vw":11.76},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-13T10:00:00Z","v":100,"vw":11.78},{"c":11.85,"h":11.85,"l":11.78,"n":2,"o":11.78,"t":"2026-10-13T11:30:00Z","v":520,"vw":11.793462},{"c":11.79,"h":11.88,"l":11.78,"n":473,"o":11.8,"t":"2026-10-13T13:30:00Z","v":55430,"vw":11.820463},{"c":11.7,"h":11.8,"l":11.695,"n":611,"o":11.79,"t":"2026-10-13T13:45:00Z","v":75339,"vw":11.715192},{"c":11.65,"h":11.7,"l":11.645,"n":759,"o":11.695,"t":"2026-10-13T14:00:00Z","v":70715,"vw":11.669163},{"c":11.65,"h":11.65,"l":11.63,"n":225,"o":11.6499,"t":"2026-10-13T14:15:00Z","v":21908,"vw":11.641635},{"c":11.635,"h":11.66,"l":11.6085,"n":371,"o":11.66,"t":"2026-10-13T14:30:00Z","v":41725,"vw":11.638044},{"c":11.665,"h":11.665,"l":11.6225,"n":517,"o":11.64,"t":"2026-10-13T14:45:00Z","v":56084,"vw":11.637244},{"c":11.675,"h":11.685,"l":11.65,"n":361,"o":11.66,"t":"2026-10-13T15:00:00Z","v":51360,"vw":11.66874},{"c":11.68,"h":11.685,"l":11.65,"n":732,"o":11.67,"t":"2026-10-13T15:15:00Z","v":75019,"vw":11.672197},{"c":11.66,"h":11.7,"l":11.66,"n":297,"o":11.68,"t":"2026-10-13T15:30:00Z","v":17348,"vw":11.683771},{"c":11.675,"h":11.69,"l":11.665,"n":403,"o":11.665,"t":"2026-10-13T15:45:00Z","v":45813,"vw":11.677449},{"c":11.655,"h":11.69,"l":11.65,"n":273,"o":11.675,"t":"2026-10-13T16:00:00Z","v":22769,"vw":11.667645},{"c":11.63,"h":11.67,"l":11.625,"n":351,"o":11.66,"t":"2026-10-13T16:15:00Z","v":38710,"vw":11.643917},{"c":11.625,"h":11.64,"l":11.62,"n":245,"o":11.635,"t":"2026-10-13T16:30:00Z","v":22681,"vw":11.631124},{"c":11.635,"h":11.645,"l":11.62,"n":254,"o":11.63,"t":"2026-10-13T16:45:00Z","v":21812,"vw":11.633662},{"c":11.64,"h":11.655,"l":11.62,"n":276,"o":11.63,"t":"2026-10-13T17:00:00Z","v":18371,"vw":11.632873},{"c":11.62,"h":11.64,"l":11.62,"n":113,"o":11.635,"t":"2026-10-13T17:15:00Z","v":11838,"vw":11.630357},{"c":11.625,"h":11.645,"l":11.62,"n":273,"o":11.625,"t":"2026-10-13T17:30:00Z","v":25405,"vw":11.634576},{"c":11.585,"h":11.625,"l":11.58,"n":368,"o":11.625,"t":"2026-10-13T17:45:00Z","v":32274,"vw":11.602578},{"c":11.64,"h":11.655,"l":11.585,"n":485,"o":11.585,"t":"2026-10-13T18:00:00Z","v":44521,"vw":11.625314},{"c":11.645,"h":11.645,"l":11.625,"n":402,"o":11.63,"t":"2026-10-13T18:15:00Z","v":25753,"vw":11.6321},{"c":11.66,"h":11.665,"l":11.6288,"n":480,"o":11.645,"t":"2026-10-13T18:30:00Z","v":31538,"vw":11.642859},{"c":11.695,"h":11.695,"l":11.655,"n":358,"o":11.66,"t":"2026-10-13T18:45:00Z","v":20038,"vw":11.672609},{"c":11.69,"h":11.715,"l":11.685,"n":450,"o":11.695,"t":"2026-10-13T19:00:00Z","v":35985,"vw":11.699522},{"c":11.72,"h":11.72,"l":11.69,"n":405,"o":11.695,"t":"2026-10-13T19:15:00Z","v":25957,"vw":11.706433},{"c":11.725,"h":11.745,"l":11.705,"n":812,"o":11.725,"t":"2026-10-13T19:30:00Z","v":75946,"vw":11.722465},{"c":11.685,"h":11.74,"l":11.67,"n":1807,"o":11.725,"t":"2026-10-13T19:45:00Z","v":217943,"vw":11.697328},{"c":11.71,"h":11.71,"l":11.69,"n":29,"o":11.69,"t":"2026-10-13T20:00:00Z","v":163623,"vw":11.690068},{"c":11.7001,"h":11.7001,"l":11.7001,"n":1,"o":11.7001,"t":"2026-10-14T11:30:00Z","v":100,"vw":11.7001},{"c":11.6,"h":11.7,"l":11.6,"n":15,"o":11.7,"t":"2026-10-14T12:30:00Z","v":6483,"vw":11.612281},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-14T13:00:00Z","v":302,"vw":11.8},{"c":11.6,"h":11.65,"l":11.56,"n":752,"o":11.58,"t":"2026-10-14T13:30:00Z","v":83629,"vw":11.593011},{"c":11.66,"h":11.685,"l":11.59,"n":447,"o":11.595,"t":"2026-10-14T13:45:00Z","v":39880,"vw":11.637522},{"c":11.68,"h":11.695,"l":11.642,"n":509,"o":11.665,"t":"2026-10-14T14:00:00Z","v":69516,"vw":11.665093},{"c":11.705,"h":11.715,"l":11.68,"n":350,"o":11.68,"t":"2026-10-14T14:15:00Z","v":29607,"vw":11.702218},{"c":11.755,"h":11.765,"l":11.7,"n":656,"o":11.705,"t":"2026-10-14T14:30:00Z","v":86596,"vw":11.737826},{"c":11.72,"h":11.7586,"l":11.72,"n":440,"o":11.75,"t":"2026-10-14T14:45:00Z","v":42014,"vw":11.730861},{"c":11.7107,"h":11.735,"l":11.7,"n":420,"o":11.715,"t":"2026-10-14T15:00:00Z","v":39355,"vw":11.71662},{"c":11.75,"h":11.755,"l":11.71,"n":445,"o":11.7111,"t":"2026-10-14T15:15:00Z","v":37889,"vw":11.732532},{"c":11.745,"h":11.77,"l":11.735,"n":488,"o":11.75,"t":"2026-10-14T15:30:00Z","v":49456,"vw":11.756243},{"c":11.755,"h":11.77,"l":11.74,"n":279,"o":11.745,"t":"2026-10-14T15:45:00Z","v":30151,"vw":11.756849},{"c":11.75,"h":11.77,"l":11.75,"n":290,"o":11.76,"t":"2026-10-14T16:00:00Z","v":28066,"vw":11.762394},{"c":11.755,"h":11.775,"l":11.74,"n":533,"o":11.755,"t":"2026-10-14T16:15:00Z","v":49518,"vw":11.757612},{"c":11.755,"h":11.775,"l":11.755,"n":359,"o":11.755,"t":"2026-10-14T16:30:00Z","v":38215,"vw":11.766022},{"c":11.725,"h":11.755,"l":11.72,"n":401,"o":11.755,"t":"2026-10-14T16:45:00Z","v":65418,"vw":11.743497},{"c":11.725,"h":11.74,"l":11.71,"n":675,"o":11.72,"t":"2026-10-14T17:00:00Z","v":69026,"vw":11.723712},{"c":11.72,"h":11.735,"l":11.72,"n":351,"o":11.725,"t":"2026-10-14T17:15:00Z","v":44869,"vw":11.727759},{"c":11.7312,"h":11.74,"l":11.72,"n":400,"o":11.725,"t":"2026-10-14T17:30:00Z","v":44182,"vw":11.731945},{"c":11.735,"h":11.735,"l":11.71,"n":352,"o":11.735,"t":"2026-10-14T17:45:00Z","v":30227,"vw":11.723543},{"c":11.735,"h":11.755,"l":11.725,"n":539,"o":11.73,"t":"2026-10-14T18:00:00Z","v":62120,"vw":11.743059},{"c":11.715,"h":11.735,"l":11.69,"n":450,"o":11.735,"t":"2026-10-14T18:15:00Z","v":58106,"vw":11.713222},{"c":11.69,"h":11.715,"l":11.675,"n":456,"o":11.71,"t":"2026-10-14T18:30:00Z","v":53292,"vw":11.697824},{"c":11.695,"h":11.71,"l":11.68,"n":303,"o":11.685,"t":"2026-10-14T18:45:00Z","v":32316,"vw":11.699249},{"c":11.705,"h":11.715,"l":11.69,"n":455,"o":11.695,"t":"2026-10-14T19:00:00Z","v":50389,"vw":11.704402},{"c":11.685,"h":11.71,"l":11.675,"n":488,"o":11.7,"t":"2026-10-14T19:15:00Z","v":64279,"vw":11.695504},{"c":11.665,"h":11.7,"l":11.655,"n":717,"o":11.69,"t":"2026-10-14T19:30:00Z","v":76242,"vw":11.673576},{"c":11.685,"h":11.69,"l":11.635,"n":2476,"o":11.665,"t":"2026-10-14T19:45:00Z","v":383322,"vw":11.660544},{"c":11.69,"h":11.69,"l":11.69,"n":42,"o":11.69,"t":"2026-10-14T20:00:00Z","v":223825,"vw":11.69},{"c":11.7065,"h":11.7065,"l":11.69,"n":2,"o":11.69,"t":"2026-10-14T21:30:00Z","v":200,"vw":11.69825},{"c":11.7462,"h":11.7462,"l":11.7462,"n":1,"o":11.7462,"t":"2026-10-14T21:45:00Z","v":100,"vw":11.7462},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-14T22:30:00Z","v":100,"vw":11.72},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-14T23:00:00Z","v":170,"vw":11.75},{"c":11.6993,"h":11.6993,"l":11.6993,"n":1,"o":11.6993,"t":"2026-10-14T23:45:00Z","v":1030,"vw":11.6993},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T08:00:00Z","v":100,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T09:15:00Z","v":100,"vw":11.72},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-15T11:00:00Z","v":1343,"vw":11.75},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T11:30:00Z","v":428,"vw":11.72},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-15T11:45:00Z","v":100,"vw":11.77},{"c":11.83,"h":11.83,"l":11.76,"n":10,"o":11.7754,"t":"2026-10-15T13:15:00Z","v":4744,"vw":11.780132},{"c":11.87,"h":11.971,"l":11.8016,"n":976,"o":11.86,"t":"2026-10-15T13:30:00Z","v":125665,"vw":11.90424},{"c":12.03,"h":12.07,"l":11.87,"n":812,"o":11.87,"t":"2026-10-15T13:45:00Z","v":95167,"vw":11.990196},{"c":12.06,"h":12.08,"l":12.005,"n":719,"o":12.025,"t":"2026-10-15T14:00:00Z","v":73125,"vw":12.047304},{"c":12.05,"h":12.08,"l":12.035,"n":554,"o":12.06,"t":"2026-10-15T14:15:00Z","v":54346,"vw":12.05228},{"c":12.025,"h":12.07,"l":12.02,"n":651,"o":12.05,"t":"2026-10-15T14:30:00Z","v":72060,"vw":12.046445},{"c":12.025,"h":12.04,"l":12,"n":498,"o":12.025,"t":"2026-10-15T14:45:00Z","v":53520,"vw":12.023341},{"c":12.07,"h":12.075,"l":12.0239,"n":764,"o":12.03,"t":"2026-10-15T15:00:00Z","v":98815,"vw":12.040919},{"c":12.08,"h":12.08,"l":12.0312,"n":643,"o":12.07,"t":"2026-10-15T15:15:00Z","v":50933,"vw":12.057393},{"c":12.03,"h":12.08,"l":12.015,"n":982,"o":12.08,"t":"2026-10-15T15:30:00Z","v":169482,"vw":12.041758},{"c":12.015,"h":12.04,"l":12.015,"n":580,"o":12.03,"t":"2026-10-15T15:45:00Z","v":53668,"vw":12.026958},{"c":11.965,"h":12.015,"l":11.955,"n":720,"o":12.015,"t":"2026-10-15T16:00:00Z","v":66847,"vw":11.97389},{"c":12,"h":12,"l":11.965,"n":478,"o":11.965,"t":"2026-10-15T16:15:00Z","v":36001,"vw":11.980127},{"c":12.04,"h":12.045,"l":11.995,"n":520,"o":12,"t":"2026-10-15T16:30:00Z","v":51078,"vw":12.023921},{"c":12.04,"h":12.045,"l":12.025,"n":521,"o":12.035,"t":"2026-10-15T16:45:00Z","v":33715,"vw":12.035136},{"c":12.025,"h":12.045,"l":12.02,"n":563,"o":12.04,"t":"2026-10-15T17:00:00Z","v":49402,"vw":12.029497},{"c":12.005,"h":12.03,"l":12.0005,"n":514,"o":12.025,"t":"2026-10-15T17:15:00Z","v":51065,"vw":12.013337},{"c":12.015,"h":12.03,"l":12,"n":643,"o":12.005,"t":"2026-10-15T17:30:00Z","v":51837,"vw":12.013502},{"c":12.025,"h":12.03,"l":12.01,"n":562,"o":12.02,"t":"2026-10-15T17:45:00Z","v":38879,"vw":12.01998},{"c":12.015,"h":12.03,"l":12.01,"n":584,"o":12.025,"t":"2026-10-15T18:00:00Z","v":39036,"vw":12.020141},{"c":12.005,"h":12.0188,"l":11.98,"n":672,"o":12.015,"t":"2026-10-15T18:15:00Z","v":60265,"vw":11.996785},{"c":11.99,"h":12.01,"l":11.985,"n":487,"o":12.005,"t":"2026-10-15T18:30:00Z","v":44727,"vw":11.994842},{"c":11.98,"h":12,"l":11.97,"n":466,"o":11.99,"t":"2026-10-15T18:45:00Z","v":41880,"vw":11.984371},{"c":11.985,"h":11.99,"l":11.965,"n":513,"o":11.98,"t":"2026-10-15T19:00:00Z","v":47039,"vw":11.978969},{"c":11.955,"h":12,"l":11.95,"n":685,"o":11.99,"t":"2026-10-15T19:15:00Z","v":67829,"vw":11.97017},{"c":11.925,"h":11.96,"l":11.91,"n":967,"o":11.955,"t":"2026-10-15T19:30:00Z","v":90744,"vw":11.929464},{"c":11.91,"h":11.94,"l":11.88,"n":2415,"o":11.93,"t":"2026-10-15T19:45:00Z","v":300062,"vw":11.905144},{"c":11.9,"h":11.9,"l":11.9,"n":34,"o":11.9,"t":"2026-10-15T20:00:00Z","v":256773,"vw":11.9},{"c":12.0976,"h":12.0976,"l":12.05,"n":3,"o":12.05,"t":"2026-10-15T23:15:00Z","v":2000,"vw":12.08056},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-16T08:30:00Z","v":223,"vw":11.97},{"c":11.9768,"h":12,"l":11.9768,"n":3,"o":12,"t":"2026-10-16T11:00:00Z","v":402,"vw":11.98753},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-16T11:30:00Z","v":274,"vw":12.1},{"c":11.9158,"h":11.9158,"l":11.9158,"n":1,"o":11.9158,"t":"2026-10-16T12:00:00Z","v":222,"vw":11.9158},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-16T12:15:00Z","v":300,"vw":11.98},{"c":11.9788,"h":11.9788,"l":11.9788,"n":1,"o":11.9788,"t":"2026-10-16T12:45:00Z","v":167,"vw":11.9788},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-16T13:15:00Z","v":200,"vw":11.91},{"c":11.84,"h":12,"l":11.84,"n":503,"o":11.97,"t":"2026-10-16T13:30:00Z","v":67639,"vw":11.91779},{"c":11.875,"h":11.88,"l":11.815,"n":291,"o":11.84,"t":"2026-10-16T13:45:00Z","v":22997,"vw":11.851664},{"c":11.85,"h":11.881,"l":11.85,"n":439,"o":11.87,"t":"2026-10-16T14:00:00Z","v":26290,"vw":11.867037},{"c":11.845,"h":11.86,"l":11.815,"n":248,"o":11.8512,"t":"2026-10-16T14:15:00Z","v":22315,"vw":11.837023},{"c":11.8,"h":11.855,"l":11.7999,"n":373,"o":11.8485,"t":"2026-10-16T14:30:00Z","v":21305,"vw":11.838086},{"c":11.7786,"h":11.8189,"l":11.7612,"n":380,"o":11.8,"t":"2026-10-16T14:45:00Z","v":51410,"vw":11.787983},{"c":11.83,"h":11.84,"l":11.77,"n":497,"o":11.7788,"t":"2026-10-16T15:00:00Z","v":45750,"vw":11.80984},{"c":11.82,"h":11.86,"l":11.81,"n":596,"o":11.825,"t":"2026-10-16T15:15:00Z","v":115168,"vw":11.836119},{"c":11.795,"h":11.825,"l":11.795,"n":235,"o":11.81,"t":"2026-10-16T15:30:00Z","v":14132,"vw":11.812364},{"c":11.765,"h":11.795,"l":11.76,"n":381,"o":11.795,"t":"2026-10-16T15:45:00Z","v":35207,"vw":11.774747},{"c":11.7278,"h":11.765,"l":11.7278,"n":378,"o":11.765,"t":"2026-10-16T16:00:00Z","v":54894,"vw":11.738279},{"c":11.695,"h":11.74,"l":11.695,"n":402,"o":11.73,"t":"2026-10-16T16:15:00Z","v":33640,"vw":11.713667},{"c":11.665,"h":11.69,"l":11.65,"n":346,"o":11.69,"t":"2026-10-16T16:30:00Z","v":34932,"vw":11.666892},{"c":11.6499,"h":11.67,"l":11.64,"n":339,"o":11.665,"t":"2026-10-16T16:45:00Z","v":33539,"vw":11.657585},{"c":11.6199,"h":11.6588,"l":11.6199,"n":307,"o":11.65,"t":"2026-10-16T17:00:00Z","v":26696,"vw":11.637605},{"c":11.625,"h":11.64,"l":11.585,"n":303,"o":11.6114,"t":"2026-10-16T17:15:00Z","v":33261,"vw":11.613645},{"c":11.6324,"h":11.6528,"l":11.61,"n":439,"o":11.63,"t":"2026-10-16T17:30:00Z","v":42355,"vw":11.62703},{"c":11.64,"h":11.64,"l":11.615,"n":301,"o":11.635,"t":"2026-10-16T17:45:00Z","v":35342,"vw":11.627693},{"c":11.615,"h":11.63,"l":11.615,"n":257,"o":11.63,"t":"2026-10-16T18:00:00Z","v":42494,"vw":11.621634},{"c":11.61,"h":11.628,"l":11.6,"n":327,"o":11.62,"t":"2026-10-16T18:15:00Z","v":42064,"vw":11.61062},{"c":11.645,"h":11.65,"l":11.61,"n":313,"o":11.62,"t":"2026-10-16T18:30:00Z","v":53948,"vw":11.630645},{"c":11.645,"h":11.665,"l":11.64,"n":306,"o":11.645,"t":"2026-10-16T18:45:00Z","v":30078,"vw":11.65024},{"c":11.675,"h":11.68,"l":11.645,"n":350,"o":11.65,"t":"2026-10-16T19:00:00Z","v":31623,"vw":11.667507},{"c":11.68,"h":11.69,"l":11.67,"n":385,"o":11.675,"t":"2026-10-16T19:15:00Z","v":29033,"vw":11.679808},{"c":11.645,"h":11.69,"l":11.64,"n":606,"o":11.68,"t":"2026-10-16T19:30:00Z","v":80227,"vw":11.665497},{"c":11.65,"h":11.6799,"l":11.62,"n":1854,"o":11.64,"t":"2026-10-16T19:45:00Z","v":240011,"vw":11.655497},{"c":11.69,"h":11.699,"l":11.65,"n":33,"o":11.65,"t":"2026-10-16T20:00:00Z","v":264703,"vw":11.650235},{"c":11.6923,"h":11.6923,"l":11.6923,"n":1,"o":11.6923,"t":"2026-10-16T20:15:00Z","v":500,"vw":11.6923},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T20:45:00Z","v":199,"vw":11.7},{"c":11.67,"h":11.7,"l":11.67,"n":18,"o":11.7,"t":"2026-10-16T21:00:00Z","v":2774,"vw":11.678858},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-16T21:30:00Z","v":180,"vw":11.65},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-16T22:00:00Z","v":100,"vw":11.77},{"c":11.69,"h":11.69,"l":11.69,"n":90,"o":11.69,"t":"2026-10-19T11:00:00Z","v":1888,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":33,"o":11.68,"t":"2026-10-19T11:15:00Z","v":1172,"vw":11.68},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-19T12:15:00Z","v":1399,"vw":11.67},{"c":11.52,"h":11.66,"l":11.48,"n":897,"o":11.66,"t":"2026-10-19T13:30:00Z","v":122162,"vw":11.554058},{"c":11.405,"h":11.53,"l":11.35,"n":1056,"o":11.52,"t":"2026-10-19T13:45:00Z","v":126995,"vw":11.428428},{"c":11.455,"h":11.46,"l":11.37,"n":706,"o":11.405,"t":"2026-10-19T14:00:00Z","v":74168,"vw":11.416914},{"c":11.415,"h":11.47,"l":11.405,"n":554,"o":11.46,"t":"2026-10-19T14:15:00Z","v":43381,"vw":11.428825},{"c":11.42,"h":11.43,"l":11.4,"n":483,"o":11.42,"t":"2026-10-19T14:30:00Z","v":33391,"vw":11.417633},{"c":11.41,"h":11.425,"l":11.38,"n":1087,"o":11.415,"t":"2026-10-19T14:45:00Z","v":155487,"vw":11.388568},{"c":11.435,"h":11.44,"l":11.405,"n":375,"o":11.405,"t":"2026-10-19T15:00:00Z","v":44838,"vw":11.417193},{"c":11.455,"h":11.465,"l":11.42,"n":471,"o":11.435,"t":"2026-10-19T15:15:00Z","v":86938,"vw":11.446576},{"c":11.455,"h":11.47,"l":11.44,"n":551,"o":11.455,"t":"2026-10-19T15:30:00Z","v":97613,"vw":11.451876},{"c":11.465,"h":11.48,"l":11.45,"n":308,"o":11.4586,"t":"2026-10-19T15:45:00Z","v":33937,"vw":11.467324},{"c":11.42,"h":11.465,"l":11.42,"n":592,"o":11.465,"t":"2026-10-19T16:00:00Z","v":51763,"vw":11.446796},{"c":11.425,"h":11.43,"l":11.4,"n":478,"o":11.42,"t":"2026-10-19T16:15:00Z","v":56252,"vw":11.417274},{"c":11.38,"h":11.425,"l":11.3701,"n":422,"o":11.425,"t":"2026-10-19T16:30:00Z","v":39382,"vw":11.399015},{"c":11.385,"h":11.4,"l":11.37,"n":384,"o":11.375,"t":"2026-10-19T16:45:00Z","v":39624,"vw":11.387494},{"c":11.365,"h":11.3999,"l":11.355,"n":566,"o":11.385,"t":"2026-10-19T17:00:00Z","v":52808,"vw":11.373986},{"c":11.365,"h":11.37,"l":11.334,"n":612,"o":11.36,"t":"2026-10-19T17:15:00Z","v":71377,"vw":11.349896},{"c":11.405,"h":11.415,"l":11.36,"n":547,"o":11.365,"t":"2026-10-19T17:30:00Z","v":54025,"vw":11.382236},{"c":11.4,"h":11.41,"l":11.39,"n":354,"o":11.405,"t":"2026-10-19T17:45:00Z","v":25326,"vw":11.401301},{"c":11.375,"h":11.4,"l":11.365,"n":607,"o":11.4,"t":"2026-10-19T18:00:00Z","v":55697,"vw":11.381475},{"c":11.405,"h":11.41,"l":11.37,"n":427,"o":11.375,"t":"2026-10-19T18:15:00Z","v":52342,"vw":11.389164},{"c":11.415,"h":11.42,"l":11.405,"n":317,"o":11.41,"t":"2026-10-19T18:30:00Z","v":28761,"vw":11.411999},{"c":11.3748,"h":11.415,"l":11.3748,"n":692,"o":11.415,"t":"2026-10-19T18:45:00Z","v":80355,"vw":11.394804},{"c":11.375,"h":11.4,"l":11.36,"n":533,"o":11.38,"t":"2026-10-19T19:00:00Z","v":70153,"vw":11.3776},{"c":11.35,"h":11.39,"l":11.345,"n":717,"o":11.375,"t":"2026-10-19T19:15:00Z","v":81213,"vw":11.37303},{"c":11.395,"h":11.395,"l":11.33,"n":857,"o":11.345,"t":"2026-10-19T19:30:00Z","v":107666,"vw":11.352624},{"c":11.35,"h":11.435,"l":11.345,"n":3390,"o":11.395,"t":"2026-10-19T19:45:00Z","v":566848,"vw":11.380737},{"c":11.5,"h":11.5,"l":11.35,"n":44,"o":11.35,"t":"2026-10-19T20:00:00Z","v":269793,"vw":11.350331},{"c":11.3514,"h":11.3514,"l":11.3514,"n":1,"o":11.3514,"t":"2026-10-19T20:30:00Z","v":276,"vw":11.3514},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-19T21:15:00Z","v":150,"vw":11.36},{"c":11.39,"h":11.3923,"l":11.39,"n":8,"o":11.3923,"t":"2026-10-19T21:30:00Z","v":3000,"vw":11.390077},{"c":11.4,"h":11.4,"l":11.39,"n":4,"o":11.39,"t":"2026-10-19T21:45:00Z","v":1100,"vw":11.391417},{"c":11.38,"h":11.4382,"l":11.38,"n":4,"o":11.4382,"t":"2026-10-19T23:30:00Z","v":551,"vw":11.411803},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-20T13:15:00Z","v":550,"vw":11.4},{"c":11.56,"h":11.57,"l":11.37,"n":1296,"o":11.38,"t":"2026-10-20T13:30:00Z","v":145333,"vw":11.452783},{"c":11.61,"h":11.63,"l":11.55,"n":347,"o":11.557,"t":"2026-10-20T13:45:00Z","v":59003,"vw":11.594677},{"c":11.54,"h":11.622,"l":11.54,"n":460,"o":11.61,"t":"2026-10-20T14:00:00Z","v":31813,"vw":11.578655},{"c":11.635,"h":11.66,"l":11.535,"n":484,"o":11.535,"t":"2026-10-20T14:15:00Z","v":37221,"vw":11.598121},{"c":11.57,"h":11.65,"l":11.55,"n":2101,"o":11.64,"t":"2026-10-20T14:30:00Z","v":253694,"vw":11.572301},{"c":11.6,"h":11.62,"l":11.575,"n":673,"o":11.575,"t":"2026-10-20T14:45:00Z","v":96398,"vw":11.591454},{"c":11.54,"h":11.59,"l":11.535,"n":549,"o":11.59,"t":"2026-10-20T15:00:00Z","v":52844,"vw":11.556351},{"c":11.51,"h":11.555,"l":11.51,"n":365,"o":11.5401,"t":"2026-10-20T15:15:00Z","v":40205,"vw":11.533369},{"c":11.55,"h":11.55,"l":11.5,"n":542,"o":11.51,"t":"2026-10-20T15:30:00Z","v":44759,"vw":11.523523},{"c":11.525,"h":11.56,"l":11.51,"n":418,"o":11.555,"t":"2026-10-20T15:45:00Z","v":29352,"vw":11.541354},{"c":11.545,"h":11.565,"l":11.505,"n":728,"o":11.525,"t":"2026-10-20T16:00:00Z","v":76264,"vw":11.527223},{"c":11.54,"h":11.555,"l":11.515,"n":602,"o":11.545,"t":"2026-10-20T16:15:00Z","v":136727,"vw":11.542962},{"c":11.5485,"h":11.57,"l":11.545,"n":351,"o":11.55,"t":"2026-10-20T16:30:00Z","v":30321,"vw":11.554922},{"c":11.535,"h":11.56,"l":11.53,"n":267,"o":11.55,"t":"2026-10-20T16:45:00Z","v":24757,"vw":11.545986},{"c":11.545,"h":11.57,"l":11.535,"n":292,"o":11.54,"t":"2026-10-20T17:00:00Z","v":18906,"vw":11.550641},{"c":11.535,"h":11.55,"l":11.525,"n":359,"o":11.545,"t":"2026-10-20T17:15:00Z","v":29508,"vw":11.538698},{"c":11.54,"h":11.545,"l":11.525,"n":350,"o":11.54,"t":"2026-10-20T17:30:00Z","v":40102,"vw":11.533714},{"c":11.54,"h":11.555,"l":11.535,"n":246,"o":11.54,"t":"2026-10-20T17:45:00Z","v":24782,"vw":11.546681},{"c":11.5301,"h":11.55,"l":11.53,"n":377,"o":11.545,"t":"2026-10-20T18:00:00Z","v":41496,"vw":11.537728},{"c":11.505,"h":11.535,"l":11.495,"n":447,"o":11.535,"t":"2026-10-20T18:15:00Z","v":36213,"vw":11.521693},{"c":11.505,"h":11.51,"l":11.49,"n":371,"o":11.505,"t":"2026-10-20T18:30:00Z","v":27954,"vw":11.497024},{"c":11.51,"h":11.525,"l":11.5,"n":538,"o":11.505,"t":"2026-10-20T18:45:00Z","v":51351,"vw":11.511748},{"c":11.525,"h":11.535,"l":11.505,"n":656,"o":11.51,"t":"2026-10-20T19:00:00Z","v":56389,"vw":11.518667},{"c":11.485,"h":11.53,"l":11.485,"n":1292,"o":11.525,"t":"2026-10-20T19:15:00Z","v":167899,"vw":11.502439},{"c":11.49,"h":11.5,"l":11.455,"n":1016,"o":11.485,"t":"2026-10-20T19:30:00Z","v":131336,"vw":11.47509},{"c":11.485,"h":11.5,"l":11.46,"n":1608,"o":11.49,"t":"2026-10-20T19:45:00Z","v":158221,"vw":11.482686},{"c":11.48,"h":11.48,"l":11.48,"n":27,"o":11.48,"t":"2026-10-20T20:00:00Z","v":232729,"vw":11.48},{"c":11.65,"h":11.65,"l":11.64,"n":3,"o":11.64,"t":"2026-10-20T23:00:00Z","v":522,"vw":11.648081},{"c":11.55,"h":11.56,"l":11.51,"n":5,"o":11.55,"t":"2026-10-20T23:15:00Z","v":1894,"vw":11.536056},{"c":11.65,"h":11.65,"l":11.55,"n":2,"o":11.55,"t":"2026-10-20T23:45:00Z","v":200,"vw":11.6},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T08:30:00Z","v":292,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-21T10:15:00Z","v":200,"vw":11.5},{"c":11.5292,"h":11.5292,"l":11.5292,"n":1,"o":11.5292,"t":"2026-10-21T11:00:00Z","v":170,"vw":11.5292},{"c":11.53,"h":11.53,"l":11.53,"n":4,"o":11.53,"t":"2026-10-21T11:45:00Z","v":200,"vw":11.53},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-21T12:00:00Z","v":850,"vw":11.54},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-21T12:45:00Z","v":500,"vw":11.47},{"c":11.5,"h":11.62,"l":11.47,"n":552,"o":11.57,"t":"2026-10-21T13:30:00Z","v":81814,"vw":11.523034},{"c":11.52,"h":11.54,"l":11.51,"n":356,"o":11.51,"t":"2026-10-21T13:45:00Z","v":25423,"vw":11.526979},{"c":11.48,"h":11.535,"l":11.44,"n":559,"o":11.53,"t":"2026-10-21T14:00:00Z","v":44946,"vw":11.484308},{"c":11.47,"h":11.48,"l":11.425,"n":547,"o":11.48,"t":"2026-10-21T14:15:00Z","v":58533,"vw":11.447919},{"c":11.48,"h":11.495,"l":11.46,"n":404,"o":11.465,"t":"2026-10-21T14:30:00Z","v":25445,"vw":11.480736},{"c":11.4488,"h":11.49,"l":11.44,"n":388,"o":11.4713,"t":"2026-10-21T14:45:00Z","v":54436,"vw":11.464078},{"c":11.42,"h":11.445,"l":11.41,"n":501,"o":11.445,"t":"2026-10-21T15:00:00Z","v":42838,"vw":11.426374},{"c":11.4524,"h":11.455,"l":11.39,"n":648,"o":11.42,"t":"2026-10-21T15:15:00Z","v":67621,"vw":11.408377},{"c":11.415,"h":11.46,"l":11.4135,"n":346,"o":11.455,"t":"2026-10-21T15:30:00Z","v":32671,"vw":11.44089},{"c":11.4208,"h":11.44,"l":11.41,"n":378,"o":11.41,"t":"2026-10-21T15:45:00Z","v":32042,"vw":11.424094},{"c":11.425,"h":11.43,"l":11.415,"n":353,"o":11.425,"t":"2026-10-21T16:00:00Z","v":30596,"vw":11.421319},{"c":11.4401,"h":11.445,"l":11.42,"n":311,"o":11.4289,"t":"2026-10-21T16:15:00Z","v":24087,"vw":11.430995},{"c":11.435,"h":11.48,"l":11.425,"n":518,"o":11.45,"t":"2026-10-21T16:30:00Z","v":45647,"vw":11.449254},{"c":11.435,"h":11.45,"l":11.43,"n":311,"o":11.44,"t":"2026-10-21T16:45:00Z","v":21502,"vw":11.439486},{"c":11.445,"h":11.4588,"l":11.435,"n":581,"o":11.435,"t":"2026-10-21T17:00:00Z","v":52349,"vw":11.444909},{"c":11.465,"h":11.47,"l":11.445,"n":325,"o":11.445,"t":"2026-10-21T17:15:00Z","v":31959,"vw":11.456401},{"c":11.47,"h":11.48,"l":11.4501,"n":486,"o":11.46,"t":"2026-10-21T17:30:00Z","v":50926,"vw":11.464285},{"c":11.445,"h":11.4788,"l":11.445,"n":477,"o":11.47,"t":"2026-10-21T17:45:00Z","v":39250,"vw":11.462712},{"c":11.475,"h":11.475,"l":11.44,"n":472,"o":11.445,"t":"2026-10-21T18:00:00Z","v":45414,"vw":11.458107},{"c":11.465,"h":11.48,"l":11.46,"n":726,"o":11.475,"t":"2026-10-21T18:15:00Z","v":88195,"vw":11.469709},{"c":11.47,"h":11.475,"l":11.4541,"n":398,"o":11.465,"t":"2026-10-21T18:30:00Z","v":29052,"vw":11.461221},{"c":11.415,"h":11.475,"l":11.415,"n":621,"o":11.475,"t":"2026-10-21T18:45:00Z","v":52104,"vw":11.447423},{"c":11.395,"h":11.425,"l":11.385,"n":1440,"o":11.4123,"t":"2026-10-21T19:00:00Z","v":173783,"vw":11.405692},{"c":11.435,"h":11.455,"l":11.3913,"n":645,"o":11.3913,"t":"2026-10-21T19:15:00Z","v":67358,"vw":11.41965},{"c":11.4299,"h":11.435,"l":11.395,"n":680,"o":11.43,"t":"2026-10-21T19:30:00Z","v":74408,"vw":11.417044},{"c":11.42,"h":11.45,"l":11.4,"n":1856,"o":11.42,"t":"2026-10-21T19:45:00Z","v":200577,"vw":11.419313},{"c":11.42,"h":11.42,"l":11.42,"n":33,"o":11.42,"t":"2026-10-21T20:00:00Z","v":174370,"vw":11.42},{"c":11.64,"h":11.64,"l":11.5412,"n":3,"o":11.5412,"t":"2026-10-21T21:15:00Z","v":363,"vw":11.568493},{"c":11.6013,"h":11.6013,"l":11.6013,"n":1,"o":11.6013,"t":"2026-10-21T21:30:00Z","v":500,"vw":11.6013},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T23:15:00Z","v":100,"vw":11.43},{"c":11.47,"h":11.47,"l":11.41,"n":6,"o":11.47,"t":"2026-10-22T09:45:00Z","v":5628,"vw":11.419234},{"c":11.3737,"h":11.39,"l":11.3737,"n":5,"o":11.39,"t":"2026-10-22T11:00:00Z","v":3565,"vw":11.383273},{"c":11.5352,"h":11.5352,"l":11.4568,"n":3,"o":11.4568,"t":"2026-10-22T12:00:00Z","v":300,"vw":11.482933},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-22T13:15:00Z","v":111,"vw":11.47},{"c":11.61,"h":11.61,"l":11.4,"n":670,"o":11.47,"t":"2026-10-22T13:30:00Z","v":75796,"vw":11.511969},{"c":11.68,"h":11.69,"l":11.605,"n":657,"o":11.605,"t":"2026-10-22T13:45:00Z","v":81436,"vw":11.6625},{"c":11.7113,"h":11.7113,"l":11.665,"n":355,"o":11.68,"t":"2026-10-22T14:00:00Z","v":35441,"vw":11.697225},{"c":11.74,"h":11.745,"l":11.71,"n":444,"o":11.715,"t":"2026-10-22T14:15:00Z","v":37580,"vw":11.72667},{"c":11.655,"h":11.74,"l":11.6447,"n":401,"o":11.73,"t":"2026-10-22T14:30:00Z","v":29671,"vw":11.682349},{"c":11.665,"h":11.69,"l":11.65,"n":374,"o":11.66,"t":"2026-10-22T14:45:00Z","v":30862,"vw":11.668978},{"c":11.66,"h":11.68,"l":11.64,"n":379,"o":11.67,"t":"2026-10-22T15:00:00Z","v":40299,"vw":11.662533},{"c":11.64,"h":11.665,"l":11.625,"n":379,"o":11.66,"t":"2026-10-22T15:15:00Z","v":36302,"vw":11.647308},{"c":11.68,"h":11.685,"l":11.65,"n":331,"o":11.65,"t":"2026-10-22T15:30:00Z","v":36508,"vw":11.669079},{"c":11.715,"h":11.715,"l":11.665,"n":266,"o":11.675,"t":"2026-10-22T15:45:00Z","v":24098,"vw":11.691356},{"c":11.685,"h":11.715,"l":11.685,"n":353,"o":11.715,"t":"2026-10-22T16:00:00Z","v":26154,"vw":11.699496},{"c":11.695,"h":11.71,"l":11.69,"n":251,"o":11.69,"t":"2026-10-22T16:15:00Z","v":28813,"vw":11.697728},{"c":11.715,"h":11.715,"l":11.68,"n":319,"o":11.7,"t":"2026-10-22T16:30:00Z","v":25809,"vw":11.703856},{"c":11.705,"h":11.725,"l":11.69,"n":328,"o":11.715,"t":"2026-10-22T16:45:00Z","v":25123,"vw":11.712511},{"c":11.685,"h":11.7,"l":11.67,"n":357,"o":11.7,"t":"2026-10-22T17:00:00Z","v":36280,"vw":11.688114},{"c":11.675,"h":11.685,"l":11.66,"n":293,"o":11.685,"t":"2026-10-22T17:15:00Z","v":16592,"vw":11.672075},{"c":11.6799,"h":11.68,"l":11.65,"n":498,"o":11.675,"t":"2026-10-22T17:30:00Z","v":50610,"vw":11.664651},{"c":11.645,"h":11.68,"l":11.645,"n":299,"o":11.675,"t":"2026-10-22T17:45:00Z","v":30278,"vw":11.660746},{"c":11.675,"h":11.6774,"l":11.64,"n":279,"o":11.645,"t":"2026-10-22T18:00:00Z","v":17189,"vw":11.661026},{"c":11.67,"h":11.6896,"l":11.665,"n":317,"o":11.675,"t":"2026-10-22T18:15:00Z","v":25807,"vw":11.676805},{"c":11.69,"h":11.695,"l":11.665,"n":712,"o":11.67,"t":"2026-10-22T18:30:00Z","v":64495,"vw":11.679305},{"c":11.705,"h":11.71,"l":11.685,"n":438,"o":11.695,"t":"2026-10-22T18:45:00Z","v":37006,"vw":11.700053},{"c":11.695,"h":11.735,"l":11.69,"n":671,"o":11.705,"t":"2026-10-22T19:00:00Z","v":150971,"vw":11.716318},{"c":11.67,"h":11.695,"l":11.655,"n":497,"o":11.695,"t":"2026-10-22T19:15:00Z","v":37961,"vw":11.66959},{"c":11.635,"h":11.66,"l":11.625,"n":804,"o":11.66,"t":"2026-10-22T19:30:00Z","v":64598,"vw":11.642272},{"c":11.635,"h":11.67,"l":11.605,"n":1952,"o":11.635,"t":"2026-10-22T19:45:00Z","v":183855,"vw":11.63636},{"c":11.63,"h":11.63,"l":11.63,"n":35,"o":11.63,"t":"2026-10-22T20:00:00Z","v":181528,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-22T21:00:00Z","v":1948,"vw":11.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.643446036574254,"iv":1.8199148388539594,"gamma":0.039160338762833244,"theta":-0.024177250676176383,"vega":0.007632822917570996,"rho":0.0010726428833538182,"breakevenPct":97.9230097727795},{"delta":0.2,"premium":0.5440377191744675,"strike":20.809622808255323,"iv":1.8504647490508264,"gamma":0.04578945614448404,"theta":-0.02936293068126113,"vega":0.009094786684343274,"rho":0.001397912528008451,"breakevenPct":83.6084310183129}],"put":[{"delta":0.1,"premium":0.22840517165976287,"strike":8.9505578137661,"iv":0.9827100152924775,"gamma":0.07961057679094555,"theta":-0.01067448636875034,"vega":0.005691097708875119,"rho":-0.001136064591934079,"breakevenPct":25.002986740272256},{"delta":0.15,"premium":0.49196757882681397,"strike":7.66967578826814,"iv":1.730466067798629,"gamma":0.04469270983069482,"theta":-0.02035267825340252,"vega":0.00698531076978402,"rho":-0.0017932044906609987,"breakevenPct":38.282818491476135},{"delta":0.2,"premium":0.5315409379266982,"strike":8.065409379266981,"iv":1.6153369454163065,"gamma":0.06490467854848159,"theta":-0.01907030251578147,"vega":0.007248680360986378,"rho":-0.0022933245107293766,"breakevenPct":35.22039173396145},{"delta":0.25,"premium":0.5711142970265823,"strike":8.461142970265824,"iv":1.500207823033984,"gamma":0.08511664726626834,"theta":-0.01778792677816042,"vega":0.007512049952188736,"rho":-0.0027934445307977542,"breakevenPct":32.15796497644677},{"delta":0.3,"premium":0.6106876561264665,"strike":8.856876561264665,"iv":1.3850787006516614,"gamma":0.1053286159840551,"theta":-0.016505551040539374,"vega":0.007775419543391094,"rho":-0.003293564550866132,"breakevenPct":29.09553821893209},{"delta":0.35,"premium":0.6502610152263506,"strike":9.252610152263506,"iv":1.2699495782693389,"gamma":0.12554058470184187,"theta":-0.015223175302918324,"vega":0.008038789134593452,"rho":-0.00379368457093451,"breakevenPct":26.03311146141741},{"delta":0.4,"premium":0.6898343743262348,"strike":9.648343743262348,"iv":1.154820455887016,"gamma":0.14575255341962862,"theta":-0.013940799565297275,"vega":0.00830215872579581,"rho":-0.004293804591002888,"breakevenPct":22.970684703902727},{"delta":0.45,"premium":0.729407733426119,"strike":10.044077334261189,"iv":1.0396913335046936,"gamma":0.1659645221374154,"theta":-0.012658423827676228,"vega":0.008565528316998168,"rho":-0.004793924611071265,"breakevenPct":19.908257946388048},{"delta":0.5,"premium":0.7689810925260032,"strike":10.439810925260032,"iv":0.924562211122371,"gamma":0.18617649085520216,"theta":-0.011376048090055178,"vega":0.008828897908200526,"rho":-0.0052940446311396435,"breakevenPct":16.845831188873362},{"delta":0.55,"premium":0.8085544516258873,"strike":10.835544516258873,"iv":0.8094330887400484,"gamma":0.20638845957298893,"theta":-0.010093672352434128,"vega":0.009092267499402885,"rho":-0.005794164651208022,"breakevenPct":13.78340443135868},{"delta":0.6,"premium":0.8481278107257715,"strike":11.231278107257713,"iv":0.6943039663577262,"gamma":0.22660042829077565,"theta":-0.008811296614813082,"vega":0.009355637090605242,"rho":-0.006294284671276398,"breakevenPct":10.720977673844004},{"delta":0.65,"premium":0.8877011698256556,"strike":11.627011698256556,"iv":0.5791748439754034,"gamma":0.24681239700856242,"theta":-0.007528920877192032,"vega":0.0096190066818076,"rho":-0.006794404691344777,"breakevenPct":7.658550916329322},{"delta":0.7,"premium":0.9272745289255397,"strike":12.022745289255397,"iv":0.4640457215930809,"gamma":0.26702436572634913,"theta":-0.006246545139570984,"vega":0.009882376273009957,"rho":-0.007294524711413154,"breakevenPct":4.596124158814639},{"delta":0.75,"premium":0.966847888025424,"strike":12.418478880254238,"iv":0.34891659921075835,"gamma":0.28723633444413593,"theta":-0.004964169401949933,"vega":0.010145745864212316,"rho":-0.007794644731481532,"breakevenPct":1.5336974012999605},{"delta":0.8,"premium":3.725006936468914,"strike":15.099016768781103,"iv":0.9360853346413929,"gamma":0.09173657063630432,"theta":-0.013349032328580193,"vega":0.009170771542310953,"rho":-0.0103834330230866,"breakevenPct":2.2011192406518645},{"delta":0.85,"premium":10.373894102769551,"strike":21.72389410276955,"iv":1.7190260283433252,"gamma":0.041643861533612825,"theta":-0.020150129873984936,"vega":0.007631404079726733,"rho":-0.016116612488140534,"breakevenPct":2.407566638005169}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.643446036574254,"iv":1.8199148388539594,"gamma":0.039160338762833244,"theta":-0.024177250676176383,"vega":0.007632822917570996,"rho":0.0010726428833538182,"breakevenPct":97.9230097727795},{"delta":0.2,"premium":0.5440377191744675,"strike":20.809622808255323,"iv":1.8504647490508264,"gamma":0.04578945614448404,"theta":-0.02936293068126113,"vega":0.009094786684343274,"rho":0.001397912528008451,"breakevenPct":83.6084310183129}],"put":[{"delta":0.1,"premium":0.22840517165976287,"strike":8.9505578137661,"iv":0.9827100152924775,"gamma":0.07961057679094555,"theta":-0.01067448636875034,"vega":0.005691097708875119,"rho":-0.001136064591934079,"breakevenPct":25.002986740272256},{"delta":0.15,"premium":0.49196757882681397,"strike":7.66967578826814,"iv":1.730466067798629,"gamma":0.04469270983069482,"theta":-0.02035267825340252,"vega":0.00698531076978402,"rho":-0.0017932044906609987,"breakevenPct":38.282818491476135},{"delta":0.2,"premium":0.5315409379266982,"strike":8.065409379266981,"iv":1.6153369454163065,"gamma":0.06490467854848159,"theta":-0.01907030251578147,"vega":0.007248680360986378,"rho":-0.0022933245107293766,"breakevenPct":35.22039173396145},{"delta":0.25,"premium":0.5711142970265823,"strike":8.461142970265824,"iv":1.500207823033984,"gamma":0.08511664726626834,"theta":-0.01778792677816042,"vega":0.007512049952188736,"rho":-0.0027934445307977542,"breakevenPct":32.15796497644677},{"delta":0.3,"premium":0.6106876561264665,"strike":8.856876561264665,"iv":1.3850787006516614,"gamma":0.1053286159840551,"theta":-0.016505551040539374,"vega":0.007775419543391094,"rho":-0.003293564550866132,"breakevenPct":29.09553821893209},{"delta":0.35,"premium":0.6502610152263506,"strike":9.252610152263506,"iv":1.2699495782693389,"gamma":0.12554058470184187,"theta":-0.015223175302918324,"vega":0.008038789134593452,"rho":-0.00379368457093451,"breakevenPct":26.03311146141741},{"delta":0.4,"premium":0.6898343743262348,"strike":9.648343743262348,"iv":1.154820455887016,"gamma":0.14575255341962862,"theta":-0.013940799565297275,"vega":0.00830215872579581,"rho":-0.004293804591002888,"breakevenPct":22.970684703902727},{"delta":0.45,"premium":0.729407733426119,"strike":10.044077334261189,"iv":1.0396913335046936,"gamma":0.1659645221374154,"theta":-0.012658423827676228,"vega":0.008565528316998168,"rho":-0.004793924611071265,"breakevenPct":19.908257946388048},{"delta":0.5,"premium":0.7689810925260032,"strike":10.439810925260032,"iv":0.924562211122371,"gamma":0.18617649085520216,"theta":-0.011376048090055178,"vega":0.008828897908200526,"rho":-0.0052940446311396435,"breakevenPct":16.845831188873362},{"delta":0.55,"premium":0.8085544516258873,"strike":10.835544516258873,"iv":0.8094330887400484,"gamma":0.20638845957298893,"theta":-0.010093672352434128,"vega":0.009092267499402885,"rho":-0.005794164651208022,"breakevenPct":13.78340443135868},{"delta":0.6,"premium":0.8481278107257715,"strike":11.231278107257713,"iv":0.6943039663577262,"gamma":0.22660042829077565,"theta":-0.008811296614813082,"vega":0.009355637090605242,"rho":-0.006294284671276398,"breakevenPct":10.720977673844004},{"delta":0.65,"premium":0.8877011698256556,"strike":11.627011698256556,"iv":0.5791748439754034,"gamma":0.24681239700856242,"theta":-0.007528920877192032,"vega":0.0096190066818076,"rho":-0.006794404691344777,"breakevenPct":7.658550916329322},{"delta":0.7,"premium":0.9272745289255397,"strike":12.022745289255397,"iv":0.4640457215930809,"gamma":0.26702436572634913,"theta":-0.006246545139570984,"vega":0.009882376273009957,"rho":-0.007294524711413154,"breakevenPct":4.596124158814639},{"delta":0.75,"premium":0.966847888025424,"strike":12.418478880254238,"iv":0.34891659921075835,"gamma":0.28723633444413593,"theta":-0.004964169401949933,"vega":0.010145745864212316,"rho":-0.007794644731481532,"breakevenPct":1.5336974012999605},{"delta":0.8,"premium":3.725006936468914,"strike":15.099016768781103,"iv":0.9360853346413929,"gamma":0.09173657063630432,"theta":-0.013349032328580193,"vega":0.009170771542310953,"rho":-0.0103834330230866,"breakevenPct":2.2011192406518645},{"delta":0.85,"premium":10.373894102769551,"strike":21.72389410276955,"iv":1.7190260283433252,"gamma":0.041643861533612825,"theta":-0.020150129873984936,"vega":0.007631404079726733,"rho":-0.016116612488140534,"breakevenPct":2.407566638005169}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}