{"symbol":"GPRK","url":"https://intraalpha.com/companies/GPRK","capturedAt":"2026-10-22T23:01:02.820Z","state":"ready","quote":{"symbol":"GPRK","last_price":11.28,"prev_close":11.55,"regular_close":11.28,"change":-0.27,"change_pct":-2.3377,"regular_change":-0.27,"regular_change_pct":-2.3377,"extended_change":0,"extended_change_pct":0,"bid":11.1,"ask":12.11,"bid_size":600,"ask_size":100,"volume":317528,"vwap":11.318742,"open":11.72,"high":11.72,"low":11.1105,"close":11.28,"trade_count":5066,"last_trade_at":"2026-10-22T23:00:00.00278382Z","last_quote_at":"2026-10-22T23:00:00.011284588Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","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":{"symbol":"GPRK","fetched_at":"2026-10-22T22:59:47.457107+00:00","name":"GeoPark Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"GeoPark Limited is engaged in the exploration, development and production of oil and gas reserves in Chile, Colombia, Brazil, Argentina, Peru and Ecuador. The company is headquartered in Santiago, Chile.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":749546000,"ebitda":269079000,"pe_ratio":7.97,"peg_ratio":0,"book_value":6.77,"dividend_per_share":0.113,"dividend_yield":0.0079,"eps":1.45,"revenue_ttm":507080000,"gross_profit_ttm":352247000,"profit_margin":0.16,"operating_margin_ttm":0.275,"return_on_assets_ttm":0.0781,"return_on_equity_ttm":0.286,"quarterly_earnings_growth":0.44,"quarterly_revenue_growth":0.196,"analyst_target_price":10.85,"analyst_number":1,"beta":0.433,"fifty_two_week_high":13.13,"fifty_two_week_low":6.44,"fifty_day_ma":10.86,"two_hundred_day_ma":9.62,"shares_outstanding":64896000,"forward_pe":2.135,"price_to_sales":1.478,"price_to_book":1.978,"ev_to_revenue":1.845,"ev_to_ebitda":7.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:47.457107+00:00"},"optionObservedAt":"2026-10-22T19:55:04.087Z","bars":[{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-15T10:45:00Z","v":199,"vw":11.97},{"c":11.42,"h":11.52,"l":11.37,"n":54,"o":11.52,"t":"2026-10-15T13:30:00Z","v":6957,"vw":11.454655},{"c":11.48,"h":11.48,"l":11.43,"n":30,"o":11.43,"t":"2026-10-15T13:35:00Z","v":1280,"vw":11.463342},{"c":11.55,"h":11.55,"l":11.53,"n":17,"o":11.53,"t":"2026-10-15T13:40:00Z","v":1163,"vw":11.5375},{"c":11.53,"h":11.53,"l":11.52,"n":35,"o":11.53,"t":"2026-10-15T13:45:00Z","v":2169,"vw":11.526963},{"c":11.56,"h":11.56,"l":11.52,"n":34,"o":11.525,"t":"2026-10-15T13:55:00Z","v":2447,"vw":11.53079},{"c":11.59,"h":11.615,"l":11.57,"n":84,"o":11.59,"t":"2026-10-15T14:00:00Z","v":6636,"vw":11.593742},{"c":11.59,"h":11.61,"l":11.58,"n":59,"o":11.585,"t":"2026-10-15T14:05:00Z","v":4691,"vw":11.593452},{"c":11.6,"h":11.6,"l":11.595,"n":13,"o":11.595,"t":"2026-10-15T14:10:00Z","v":853,"vw":11.595685},{"c":11.6,"h":11.6,"l":11.59,"n":14,"o":11.59,"t":"2026-10-15T14:15:00Z","v":606,"vw":11.596667},{"c":11.59,"h":11.63,"l":11.59,"n":84,"o":11.61,"t":"2026-10-15T14:20:00Z","v":4860,"vw":11.613851},{"c":11.6,"h":11.6,"l":11.5808,"n":53,"o":11.5808,"t":"2026-10-15T14:25:00Z","v":4818,"vw":11.5827},{"c":11.615,"h":11.62,"l":11.59,"n":63,"o":11.6,"t":"2026-10-15T14:30:00Z","v":3925,"vw":11.611254},{"c":11.64,"h":11.64,"l":11.615,"n":37,"o":11.615,"t":"2026-10-15T14:35:00Z","v":2248,"vw":11.633329},{"c":11.66,"h":11.66,"l":11.6399,"n":43,"o":11.64,"t":"2026-10-15T14:40:00Z","v":4785,"vw":11.648829},{"c":11.68,"h":11.68,"l":11.642,"n":67,"o":11.642,"t":"2026-10-15T14:45:00Z","v":7575,"vw":11.6579},{"c":11.71,"h":11.715,"l":11.68,"n":99,"o":11.68,"t":"2026-10-15T14:50:00Z","v":13611,"vw":11.685652},{"c":11.72,"h":11.72,"l":11.72,"n":11,"o":11.72,"t":"2026-10-15T14:55:00Z","v":228,"vw":11.72},{"c":11.74,"h":11.74,"l":11.725,"n":32,"o":11.725,"t":"2026-10-15T15:00:00Z","v":3861,"vw":11.726774},{"c":11.69,"h":11.73,"l":11.69,"n":67,"o":11.73,"t":"2026-10-15T15:05:00Z","v":5088,"vw":11.725598},{"c":11.645,"h":11.69,"l":11.625,"n":76,"o":11.69,"t":"2026-10-15T15:10:00Z","v":11715,"vw":11.644235},{"c":11.68,"h":11.69,"l":11.65,"n":78,"o":11.65,"t":"2026-10-15T15:15:00Z","v":6987,"vw":11.665753},{"c":11.68,"h":11.69,"l":11.68,"n":36,"o":11.68,"t":"2026-10-15T15:20:00Z","v":1860,"vw":11.680701},{"c":11.66,"h":11.66,"l":11.645,"n":52,"o":11.66,"t":"2026-10-15T15:25:00Z","v":2868,"vw":11.650324},{"c":11.67,"h":11.68,"l":11.67,"n":53,"o":11.67,"t":"2026-10-15T15:30:00Z","v":1878,"vw":11.675541},{"c":11.665,"h":11.68,"l":11.665,"n":7,"o":11.68,"t":"2026-10-15T15:35:00Z","v":627,"vw":11.668158},{"c":11.67,"h":11.68,"l":11.67,"n":11,"o":11.68,"t":"2026-10-15T15:40:00Z","v":256,"vw":11.675},{"c":11.67,"h":11.67,"l":11.67,"n":18,"o":11.67,"t":"2026-10-15T15:45:00Z","v":771,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":12,"o":11.67,"t":"2026-10-15T15:50:00Z","v":302,"vw":11.67},{"c":11.665,"h":11.68,"l":11.665,"n":49,"o":11.68,"t":"2026-10-15T15:55:00Z","v":2830,"vw":11.67633},{"c":11.655,"h":11.655,"l":11.65,"n":12,"o":11.65,"t":"2026-10-15T16:00:00Z","v":401,"vw":11.6525},{"c":11.675,"h":11.675,"l":11.652,"n":67,"o":11.67,"t":"2026-10-15T16:05:00Z","v":1851,"vw":11.665314},{"c":11.685,"h":11.69,"l":11.67,"n":50,"o":11.67,"t":"2026-10-15T16:10:00Z","v":2673,"vw":11.680153},{"c":11.66,"h":11.68,"l":11.66,"n":23,"o":11.68,"t":"2026-10-15T16:15:00Z","v":1410,"vw":11.676},{"c":11.66,"h":11.66,"l":11.66,"n":5,"o":11.66,"t":"2026-10-15T16:20:00Z","v":109,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":17,"o":11.66,"t":"2026-10-15T16:25:00Z","v":686,"vw":11.66},{"c":11.64,"h":11.66,"l":11.64,"n":25,"o":11.66,"t":"2026-10-15T16:30:00Z","v":1596,"vw":11.65472},{"c":11.615,"h":11.615,"l":11.615,"n":21,"o":11.615,"t":"2026-10-15T16:40:00Z","v":491,"vw":11.615},{"c":11.67,"h":11.67,"l":11.6131,"n":56,"o":11.6131,"t":"2026-10-15T16:45:00Z","v":4330,"vw":11.630886},{"c":11.67,"h":11.67,"l":11.66,"n":37,"o":11.67,"t":"2026-10-15T16:50:00Z","v":1990,"vw":11.668355},{"c":11.66,"h":11.66,"l":11.66,"n":17,"o":11.66,"t":"2026-10-15T16:55:00Z","v":800,"vw":11.66},{"c":11.65,"h":11.65,"l":11.65,"n":11,"o":11.65,"t":"2026-10-15T17:00:00Z","v":303,"vw":11.65},{"c":11.66,"h":11.66,"l":11.65,"n":18,"o":11.65,"t":"2026-10-15T17:05:00Z","v":934,"vw":11.658333},{"c":11.65,"h":11.7,"l":11.65,"n":121,"o":11.67,"t":"2026-10-15T17:10:00Z","v":10023,"vw":11.685918},{"c":11.66,"h":11.67,"l":11.66,"n":36,"o":11.66,"t":"2026-10-15T17:15:00Z","v":1654,"vw":11.662273},{"c":11.64,"h":11.6556,"l":11.64,"n":34,"o":11.65,"t":"2026-10-15T17:20:00Z","v":1583,"vw":11.65044},{"c":11.62,"h":11.635,"l":11.62,"n":18,"o":11.635,"t":"2026-10-15T17:25:00Z","v":1213,"vw":11.622976},{"c":11.62,"h":11.625,"l":11.62,"n":67,"o":11.62,"t":"2026-10-15T17:30:00Z","v":7492,"vw":11.621773},{"c":11.62,"h":11.62,"l":11.62,"n":12,"o":11.62,"t":"2026-10-15T17:35:00Z","v":915,"vw":11.62},{"c":11.6255,"h":11.6255,"l":11.6255,"n":9,"o":11.6255,"t":"2026-10-15T17:40:00Z","v":281,"vw":11.6255},{"c":11.62,"h":11.62,"l":11.62,"n":13,"o":11.62,"t":"2026-10-15T17:45:00Z","v":520,"vw":11.62},{"c":11.63,"h":11.63,"l":11.625,"n":23,"o":11.63,"t":"2026-10-15T17:50:00Z","v":1880,"vw":11.629587},{"c":11.64,"h":11.65,"l":11.64,"n":10,"o":11.64,"t":"2026-10-15T17:55:00Z","v":714,"vw":11.6425},{"c":11.66,"h":11.66,"l":11.65,"n":22,"o":11.65,"t":"2026-10-15T18:00:00Z","v":900,"vw":11.657},{"c":11.67,"h":11.67,"l":11.66,"n":4,"o":11.66,"t":"2026-10-15T18:05:00Z","v":233,"vw":11.665},{"c":11.7,"h":11.7,"l":11.66,"n":61,"o":11.66,"t":"2026-10-15T18:10:00Z","v":4997,"vw":11.676172},{"c":11.7,"h":11.7,"l":11.67,"n":207,"o":11.682,"t":"2026-10-15T18:15:00Z","v":24758,"vw":11.684007},{"c":11.65,"h":11.69,"l":11.65,"n":76,"o":11.6814,"t":"2026-10-15T18:20:00Z","v":4522,"vw":11.671673},{"c":11.62,"h":11.62,"l":11.62,"n":25,"o":11.62,"t":"2026-10-15T18:30:00Z","v":937,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":6,"o":11.62,"t":"2026-10-15T18:35:00Z","v":604,"vw":11.62},{"c":11.61,"h":11.61,"l":11.61,"n":15,"o":11.61,"t":"2026-10-15T18:50:00Z","v":510,"vw":11.61},{"c":11.61,"h":11.61,"l":11.6,"n":26,"o":11.6,"t":"2026-10-15T18:55:00Z","v":971,"vw":11.6079},{"c":11.62,"h":11.63,"l":11.61,"n":73,"o":11.6154,"t":"2026-10-15T19:00:00Z","v":5463,"vw":11.623337},{"c":11.605,"h":11.62,"l":11.605,"n":28,"o":11.62,"t":"2026-10-15T19:05:00Z","v":8366,"vw":11.610255},{"c":11.59,"h":11.61,"l":11.58,"n":68,"o":11.61,"t":"2026-10-15T19:10:00Z","v":3370,"vw":11.602611},{"c":11.56,"h":11.58,"l":11.56,"n":40,"o":11.58,"t":"2026-10-15T19:15:00Z","v":1912,"vw":11.568},{"c":11.57,"h":11.57,"l":11.56,"n":64,"o":11.56,"t":"2026-10-15T19:20:00Z","v":2319,"vw":11.567981},{"c":11.53,"h":11.56,"l":11.53,"n":59,"o":11.56,"t":"2026-10-15T19:25:00Z","v":1743,"vw":11.547778},{"c":11.48,"h":11.54,"l":11.48,"n":191,"o":11.54,"t":"2026-10-15T19:30:00Z","v":10984,"vw":11.51253},{"c":11.4602,"h":11.47,"l":11.46,"n":77,"o":11.47,"t":"2026-10-15T19:35:00Z","v":2841,"vw":11.466854},{"c":11.45,"h":11.46,"l":11.43,"n":105,"o":11.46,"t":"2026-10-15T19:40:00Z","v":5920,"vw":11.441751},{"c":11.47,"h":11.47,"l":11.45,"n":84,"o":11.46,"t":"2026-10-15T19:45:00Z","v":4901,"vw":11.458519},{"c":11.505,"h":11.51,"l":11.48,"n":147,"o":11.48,"t":"2026-10-15T19:50:00Z","v":9267,"vw":11.502566},{"c":11.53,"h":11.54,"l":11.49,"n":501,"o":11.51,"t":"2026-10-15T19:55:00Z","v":33549,"vw":11.513708},{"c":11.53,"h":11.53,"l":11.53,"n":17,"o":11.53,"t":"2026-10-15T20:00:00Z","v":41062,"vw":11.53},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-16T13:10:00Z","v":199,"vw":11.43},{"c":11.74,"h":11.74,"l":11.47,"n":32,"o":11.63,"t":"2026-10-16T13:30:00Z","v":3302,"vw":11.723295},{"c":11.81,"h":11.84,"l":11.72,"n":36,"o":11.72,"t":"2026-10-16T13:35:00Z","v":5682,"vw":11.776435},{"c":11.805,"h":11.82,"l":11.79,"n":49,"o":11.82,"t":"2026-10-16T13:40:00Z","v":9924,"vw":11.80576},{"c":11.7558,"h":11.83,"l":11.7558,"n":73,"o":11.82,"t":"2026-10-16T13:45:00Z","v":2530,"vw":11.790551},{"c":11.74,"h":11.75,"l":11.73,"n":24,"o":11.75,"t":"2026-10-16T13:50:00Z","v":1000,"vw":11.738333},{"c":11.72,"h":11.723,"l":11.69,"n":23,"o":11.723,"t":"2026-10-16T13:55:00Z","v":726,"vw":11.714803},{"c":11.72,"h":11.745,"l":11.7,"n":24,"o":11.7,"t":"2026-10-16T14:00:00Z","v":1178,"vw":11.730638},{"c":11.69,"h":11.72,"l":11.68,"n":75,"o":11.72,"t":"2026-10-16T14:10:00Z","v":4910,"vw":11.688339},{"c":11.67,"h":11.7081,"l":11.67,"n":43,"o":11.69,"t":"2026-10-16T14:15:00Z","v":6251,"vw":11.69984},{"c":11.64,"h":11.66,"l":11.64,"n":24,"o":11.65,"t":"2026-10-16T14:20:00Z","v":1262,"vw":11.648},{"c":11.56,"h":11.6,"l":11.55,"n":65,"o":11.6,"t":"2026-10-16T14:25:00Z","v":3478,"vw":11.577021},{"c":11.581,"h":11.6,"l":11.56,"n":66,"o":11.58,"t":"2026-10-16T14:30:00Z","v":3576,"vw":11.585138},{"c":11.605,"h":11.605,"l":11.55,"n":65,"o":11.58,"t":"2026-10-16T14:35:00Z","v":4094,"vw":11.576316},{"c":11.57,"h":11.6,"l":11.56,"n":60,"o":11.59,"t":"2026-10-16T14:40:00Z","v":2890,"vw":11.584318},{"c":11.65,"h":11.65,"l":11.57,"n":118,"o":11.57,"t":"2026-10-16T14:45:00Z","v":7081,"vw":11.601064},{"c":11.64,"h":11.67,"l":11.64,"n":53,"o":11.655,"t":"2026-10-16T14:50:00Z","v":4546,"vw":11.652594},{"c":11.67,"h":11.67,"l":11.64,"n":72,"o":11.66,"t":"2026-10-16T14:55:00Z","v":4224,"vw":11.657},{"c":11.62,"h":11.67,"l":11.62,"n":84,"o":11.66,"t":"2026-10-16T15:00:00Z","v":3868,"vw":11.648998},{"c":11.61,"h":11.64,"l":11.61,"n":46,"o":11.62,"t":"2026-10-16T15:05:00Z","v":2691,"vw":11.6295},{"c":11.58,"h":11.605,"l":11.57,"n":115,"o":11.6,"t":"2026-10-16T15:10:00Z","v":6858,"vw":11.590114},{"c":11.58,"h":11.6,"l":11.58,"n":48,"o":11.6,"t":"2026-10-16T15:15:00Z","v":2594,"vw":11.589446},{"c":11.57,"h":11.59,"l":11.57,"n":65,"o":11.59,"t":"2026-10-16T15:20:00Z","v":3469,"vw":11.581429},{"c":11.58,"h":11.6,"l":11.57,"n":57,"o":11.57,"t":"2026-10-16T15:25:00Z","v":3490,"vw":11.582},{"c":11.56,"h":11.58,"l":11.56,"n":70,"o":11.56,"t":"2026-10-16T15:30:00Z","v":3975,"vw":11.569394},{"c":11.64,"h":11.64,"l":11.59,"n":120,"o":11.595,"t":"2026-10-16T15:35:00Z","v":7784,"vw":11.606603},{"c":11.61,"h":11.63,"l":11.61,"n":66,"o":11.63,"t":"2026-10-16T15:40:00Z","v":4350,"vw":11.613932},{"c":11.66,"h":11.66,"l":11.61,"n":113,"o":11.61,"t":"2026-10-16T15:45:00Z","v":8091,"vw":11.629624},{"c":11.64,"h":11.65,"l":11.63,"n":70,"o":11.65,"t":"2026-10-16T15:50:00Z","v":4571,"vw":11.642779},{"c":11.66,"h":11.67,"l":11.63,"n":67,"o":11.63,"t":"2026-10-16T15:55:00Z","v":7996,"vw":11.658852},{"c":11.65,"h":11.66,"l":11.65,"n":68,"o":11.66,"t":"2026-10-16T16:00:00Z","v":3824,"vw":11.654102},{"c":11.62,"h":11.66,"l":11.62,"n":124,"o":11.65,"t":"2026-10-16T16:05:00Z","v":19094,"vw":11.646253},{"c":11.665,"h":11.665,"l":11.62,"n":73,"o":11.625,"t":"2026-10-16T16:10:00Z","v":6012,"vw":11.637956},{"c":11.67,"h":11.68,"l":11.66,"n":68,"o":11.665,"t":"2026-10-16T16:15:00Z","v":3242,"vw":11.669783},{"c":11.67,"h":11.69,"l":11.67,"n":84,"o":11.69,"t":"2026-10-16T16:20:00Z","v":2905,"vw":11.673513},{"c":11.6905,"h":11.705,"l":11.67,"n":64,"o":11.67,"t":"2026-10-16T16:25:00Z","v":5107,"vw":11.689123},{"c":11.715,"h":11.715,"l":11.69,"n":61,"o":11.69,"t":"2026-10-16T16:30:00Z","v":4546,"vw":11.695722},{"c":11.78,"h":11.79,"l":11.7,"n":179,"o":11.715,"t":"2026-10-16T16:35:00Z","v":14931,"vw":11.747612},{"c":11.74,"h":11.785,"l":11.74,"n":121,"o":11.785,"t":"2026-10-16T16:40:00Z","v":8151,"vw":11.760993},{"c":11.75,"h":11.77,"l":11.75,"n":22,"o":11.77,"t":"2026-10-16T16:45:00Z","v":1747,"vw":11.766923},{"c":11.75,"h":11.79,"l":11.75,"n":149,"o":11.775,"t":"2026-10-16T16:50:00Z","v":11903,"vw":11.764404},{"c":11.76,"h":11.765,"l":11.75,"n":68,"o":11.755,"t":"2026-10-16T16:55:00Z","v":4330,"vw":11.757162},{"c":11.78,"h":11.785,"l":11.76,"n":126,"o":11.76,"t":"2026-10-16T17:00:00Z","v":8429,"vw":11.772863},{"c":11.75,"h":11.77,"l":11.75,"n":43,"o":11.77,"t":"2026-10-16T17:05:00Z","v":2490,"vw":11.754545},{"c":11.77,"h":11.79,"l":11.74,"n":101,"o":11.75,"t":"2026-10-16T17:10:00Z","v":12238,"vw":11.762411},{"c":11.771,"h":11.791,"l":11.77,"n":39,"o":11.77,"t":"2026-10-16T17:15:00Z","v":2589,"vw":11.773739},{"c":11.8,"h":11.8,"l":11.76,"n":96,"o":11.77,"t":"2026-10-16T17:20:00Z","v":6026,"vw":11.774843},{"c":11.81,"h":11.81,"l":11.79,"n":60,"o":11.81,"t":"2026-10-16T17:25:00Z","v":4776,"vw":11.805023},{"c":11.8,"h":11.81,"l":11.8,"n":26,"o":11.81,"t":"2026-10-16T17:30:00Z","v":1290,"vw":11.802727},{"c":11.7845,"h":11.82,"l":11.784,"n":86,"o":11.8,"t":"2026-10-16T17:35:00Z","v":5075,"vw":11.80392},{"c":11.78,"h":11.79,"l":11.78,"n":78,"o":11.78,"t":"2026-10-16T17:40:00Z","v":3451,"vw":11.784231},{"c":11.8,"h":11.82,"l":11.78,"n":119,"o":11.79,"t":"2026-10-16T17:45:00Z","v":6667,"vw":11.796804},{"c":11.83,"h":11.835,"l":11.79,"n":82,"o":11.795,"t":"2026-10-16T17:50:00Z","v":9373,"vw":11.812846},{"c":11.81,"h":11.83,"l":11.81,"n":66,"o":11.83,"t":"2026-10-16T17:55:00Z","v":3508,"vw":11.816875},{"c":11.815,"h":11.82,"l":11.8,"n":121,"o":11.815,"t":"2026-10-16T18:00:00Z","v":7757,"vw":11.808892},{"c":11.81,"h":11.83,"l":11.81,"n":98,"o":11.82,"t":"2026-10-16T18:05:00Z","v":5243,"vw":11.817765},{"c":11.83,"h":11.84,"l":11.82,"n":111,"o":11.825,"t":"2026-10-16T18:10:00Z","v":8387,"vw":11.826415},{"c":11.81,"h":11.83,"l":11.81,"n":101,"o":11.82,"t":"2026-10-16T18:15:00Z","v":5601,"vw":11.81925},{"c":11.8,"h":11.8139,"l":11.8,"n":52,"o":11.81,"t":"2026-10-16T18:20:00Z","v":5449,"vw":11.806835},{"c":11.805,"h":11.812,"l":11.8,"n":95,"o":11.81,"t":"2026-10-16T18:25:00Z","v":5380,"vw":11.806818},{"c":11.815,"h":11.815,"l":11.8,"n":75,"o":11.805,"t":"2026-10-16T18:30:00Z","v":4430,"vw":11.805263},{"c":11.81,"h":11.82,"l":11.81,"n":49,"o":11.81,"t":"2026-10-16T18:35:00Z","v":1948,"vw":11.813153},{"c":11.835,"h":11.835,"l":11.81,"n":115,"o":11.81,"t":"2026-10-16T18:40:00Z","v":5893,"vw":11.819625},{"c":11.83,"h":11.83,"l":11.82,"n":74,"o":11.83,"t":"2026-10-16T18:45:00Z","v":4822,"vw":11.827362},{"c":11.8,"h":11.83,"l":11.8,"n":104,"o":11.83,"t":"2026-10-16T18:50:00Z","v":5132,"vw":11.816027},{"c":11.81,"h":11.81,"l":11.8,"n":84,"o":11.8,"t":"2026-10-16T18:55:00Z","v":3318,"vw":11.801778},{"c":11.805,"h":11.81,"l":11.8,"n":43,"o":11.81,"t":"2026-10-16T19:00:00Z","v":2234,"vw":11.80419},{"c":11.79,"h":11.8,"l":11.79,"n":66,"o":11.8,"t":"2026-10-16T19:05:00Z","v":2285,"vw":11.792871},{"c":11.81,"h":11.82,"l":11.79,"n":107,"o":11.795,"t":"2026-10-16T19:10:00Z","v":6260,"vw":11.800889},{"c":11.82,"h":11.84,"l":11.81,"n":83,"o":11.82,"t":"2026-10-16T19:15:00Z","v":5423,"vw":11.82487},{"c":11.79,"h":11.82,"l":11.79,"n":114,"o":11.82,"t":"2026-10-16T19:20:00Z","v":6356,"vw":11.814709},{"c":11.79,"h":11.8,"l":11.78,"n":77,"o":11.79,"t":"2026-10-16T19:25:00Z","v":4689,"vw":11.793613},{"c":11.815,"h":11.815,"l":11.78,"n":122,"o":11.8,"t":"2026-10-16T19:30:00Z","v":6244,"vw":11.79593},{"c":11.7952,"h":11.815,"l":11.79,"n":141,"o":11.81,"t":"2026-10-16T19:35:00Z","v":8413,"vw":11.806534},{"c":11.805,"h":11.82,"l":11.79,"n":152,"o":11.795,"t":"2026-10-16T19:40:00Z","v":8908,"vw":11.805773},{"c":11.785,"h":11.805,"l":11.78,"n":166,"o":11.805,"t":"2026-10-16T19:45:00Z","v":7978,"vw":11.796513},{"c":11.77,"h":11.795,"l":11.76,"n":198,"o":11.79,"t":"2026-10-16T19:50:00Z","v":12257,"vw":11.780769},{"c":11.76,"h":11.795,"l":11.72,"n":571,"o":11.78,"t":"2026-10-16T19:55:00Z","v":48813,"vw":11.753237},{"c":11.76,"h":11.76,"l":11.76,"n":8,"o":11.76,"t":"2026-10-16T20:00:00Z","v":35054,"vw":11.76},{"c":11.73,"h":11.75,"l":11.73,"n":5,"o":11.75,"t":"2026-10-19T12:25:00Z","v":1174,"vw":11.740931},{"c":11.7925,"h":11.89,"l":11.73,"n":33,"o":11.73,"t":"2026-10-19T13:30:00Z","v":5437,"vw":11.744443},{"c":11.81,"h":11.81,"l":11.76,"n":27,"o":11.76,"t":"2026-10-19T13:35:00Z","v":1067,"vw":11.774724},{"c":11.86,"h":11.86,"l":11.79,"n":25,"o":11.79,"t":"2026-10-19T13:40:00Z","v":2825,"vw":11.82823},{"c":11.845,"h":11.88,"l":11.845,"n":43,"o":11.88,"t":"2026-10-19T13:45:00Z","v":3753,"vw":11.868981},{"c":11.86,"h":11.86,"l":11.84,"n":4,"o":11.84,"t":"2026-10-19T13:50:00Z","v":291,"vw":11.85},{"c":11.82,"h":11.88,"l":11.82,"n":44,"o":11.87,"t":"2026-10-19T13:55:00Z","v":2483,"vw":11.859791},{"c":11.82,"h":11.84,"l":11.81,"n":24,"o":11.82,"t":"2026-10-19T14:00:00Z","v":1254,"vw":11.821},{"c":11.8,"h":11.81,"l":11.77,"n":88,"o":11.81,"t":"2026-10-19T14:05:00Z","v":5080,"vw":11.791359},{"c":11.75,"h":11.79,"l":11.745,"n":65,"o":11.79,"t":"2026-10-19T14:10:00Z","v":2846,"vw":11.774121},{"c":11.745,"h":11.76,"l":11.745,"n":15,"o":11.745,"t":"2026-10-19T14:15:00Z","v":810,"vw":11.747113},{"c":11.76,"h":11.77,"l":11.74,"n":94,"o":11.75,"t":"2026-10-19T14:20:00Z","v":4244,"vw":11.757749},{"c":11.73,"h":11.76,"l":11.73,"n":48,"o":11.76,"t":"2026-10-19T14:25:00Z","v":1770,"vw":11.748182},{"c":11.725,"h":11.75,"l":11.715,"n":66,"o":11.73,"t":"2026-10-19T14:30:00Z","v":4471,"vw":11.731832},{"c":11.7,"h":11.735,"l":11.6825,"n":98,"o":11.73,"t":"2026-10-19T14:35:00Z","v":10643,"vw":11.717475},{"c":11.685,"h":11.71,"l":11.685,"n":45,"o":11.705,"t":"2026-10-19T14:40:00Z","v":4451,"vw":11.696944},{"c":11.65,"h":11.685,"l":11.65,"n":90,"o":11.685,"t":"2026-10-19T14:45:00Z","v":6264,"vw":11.659322},{"c":11.64,"h":11.66,"l":11.64,"n":101,"o":11.65,"t":"2026-10-19T14:50:00Z","v":7470,"vw":11.647514},{"c":11.64,"h":11.64,"l":11.635,"n":50,"o":11.64,"t":"2026-10-19T14:55:00Z","v":2378,"vw":11.638889},{"c":11.65,"h":11.66,"l":11.645,"n":84,"o":11.645,"t":"2026-10-19T15:00:00Z","v":5356,"vw":11.65327},{"c":11.64,"h":11.65,"l":11.635,"n":24,"o":11.635,"t":"2026-10-19T15:05:00Z","v":997,"vw":11.642582},{"c":11.66,"h":11.67,"l":11.64,"n":128,"o":11.64,"t":"2026-10-19T15:10:00Z","v":9160,"vw":11.653034},{"c":11.65,"h":11.66,"l":11.62,"n":87,"o":11.66,"t":"2026-10-19T15:15:00Z","v":8076,"vw":11.639341},{"c":11.68,"h":11.68,"l":11.66,"n":53,"o":11.66,"t":"2026-10-19T15:20:00Z","v":3173,"vw":11.668962},{"c":11.695,"h":11.7,"l":11.68,"n":75,"o":11.68,"t":"2026-10-19T15:25:00Z","v":4123,"vw":11.691864},{"c":11.7,"h":11.71,"l":11.6916,"n":73,"o":11.6916,"t":"2026-10-19T15:30:00Z","v":3827,"vw":11.701307},{"c":11.69,"h":11.715,"l":11.69,"n":57,"o":11.71,"t":"2026-10-19T15:35:00Z","v":4479,"vw":11.706963},{"c":11.7,"h":11.705,"l":11.69,"n":66,"o":11.69,"t":"2026-10-19T15:40:00Z","v":4130,"vw":11.699596},{"c":11.695,"h":11.7,"l":11.685,"n":61,"o":11.7,"t":"2026-10-19T15:45:00Z","v":5410,"vw":11.68963},{"c":11.695,"h":11.71,"l":11.695,"n":53,"o":11.7,"t":"2026-10-19T15:50:00Z","v":3754,"vw":11.7007},{"c":11.68,"h":11.69,"l":11.68,"n":36,"o":11.69,"t":"2026-10-19T15:55:00Z","v":1960,"vw":11.685385},{"c":11.69,"h":11.7,"l":11.675,"n":155,"o":11.675,"t":"2026-10-19T16:00:00Z","v":11840,"vw":11.68874},{"c":11.64,"h":11.69,"l":11.63,"n":85,"o":11.69,"t":"2026-10-19T16:05:00Z","v":8142,"vw":11.66182},{"c":11.67,"h":11.67,"l":11.6375,"n":68,"o":11.64,"t":"2026-10-19T16:10:00Z","v":4308,"vw":11.655732},{"c":11.665,"h":11.67,"l":11.665,"n":48,"o":11.67,"t":"2026-10-19T16:15:00Z","v":1706,"vw":11.667079},{"c":11.655,"h":11.67,"l":11.655,"n":70,"o":11.665,"t":"2026-10-19T16:20:00Z","v":3655,"vw":11.660945},{"c":11.67,"h":11.67,"l":11.66,"n":41,"o":11.66,"t":"2026-10-19T16:25:00Z","v":2592,"vw":11.660527},{"c":11.66,"h":11.6714,"l":11.66,"n":94,"o":11.67,"t":"2026-10-19T16:30:00Z","v":6877,"vw":11.662386},{"c":11.66,"h":11.66,"l":11.655,"n":27,"o":11.655,"t":"2026-10-19T16:35:00Z","v":1050,"vw":11.656923},{"c":11.66,"h":11.66,"l":11.65,"n":67,"o":11.655,"t":"2026-10-19T16:40:00Z","v":3429,"vw":11.658905},{"c":11.67,"h":11.68,"l":11.66,"n":82,"o":11.66,"t":"2026-10-19T16:45:00Z","v":6389,"vw":11.669204},{"c":11.64,"h":11.67,"l":11.64,"n":59,"o":11.67,"t":"2026-10-19T16:50:00Z","v":4090,"vw":11.662222},{"c":11.66,"h":11.66,"l":11.64,"n":56,"o":11.64,"t":"2026-10-19T16:55:00Z","v":4569,"vw":11.644061},{"c":11.67,"h":11.67,"l":11.655,"n":77,"o":11.66,"t":"2026-10-19T17:00:00Z","v":3213,"vw":11.66},{"c":11.655,"h":11.67,"l":11.655,"n":56,"o":11.67,"t":"2026-10-19T17:05:00Z","v":3895,"vw":11.65917},{"c":11.635,"h":11.65,"l":11.635,"n":74,"o":11.65,"t":"2026-10-19T17:10:00Z","v":3093,"vw":11.640357},{"c":11.63,"h":11.635,"l":11.63,"n":88,"o":11.635,"t":"2026-10-19T17:15:00Z","v":6170,"vw":11.631495},{"c":11.65,"h":11.65,"l":11.63,"n":117,"o":11.64,"t":"2026-10-19T17:20:00Z","v":5563,"vw":11.641213},{"c":11.66,"h":11.67,"l":11.65,"n":80,"o":11.66,"t":"2026-10-19T17:25:00Z","v":2687,"vw":11.66125},{"c":11.7,"h":11.7,"l":11.665,"n":106,"o":11.665,"t":"2026-10-19T17:30:00Z","v":10937,"vw":11.678834},{"c":11.69,"h":11.7,"l":11.685,"n":60,"o":11.69,"t":"2026-10-19T17:35:00Z","v":2045,"vw":11.69},{"c":11.675,"h":11.69,"l":11.665,"n":77,"o":11.69,"t":"2026-10-19T17:40:00Z","v":6712,"vw":11.676031},{"c":11.69,"h":11.69,"l":11.675,"n":90,"o":11.675,"t":"2026-10-19T17:45:00Z","v":5527,"vw":11.680959},{"c":11.7,"h":11.71,"l":11.69,"n":93,"o":11.69,"t":"2026-10-19T17:50:00Z","v":5822,"vw":11.699691},{"c":11.7,"h":11.7,"l":11.69,"n":45,"o":11.6921,"t":"2026-10-19T17:55:00Z","v":3060,"vw":11.690979},{"c":11.68,"h":11.695,"l":11.68,"n":54,"o":11.695,"t":"2026-10-19T18:00:00Z","v":6623,"vw":11.692201},{"c":11.7,"h":11.7,"l":11.685,"n":69,"o":11.685,"t":"2026-10-19T18:05:00Z","v":4987,"vw":11.693181},{"c":11.7,"h":11.7,"l":11.695,"n":43,"o":11.7,"t":"2026-10-19T18:10:00Z","v":1409,"vw":11.697857},{"c":11.685,"h":11.7,"l":11.685,"n":61,"o":11.695,"t":"2026-10-19T18:15:00Z","v":3709,"vw":11.69125},{"c":11.67,"h":11.68,"l":11.67,"n":46,"o":11.68,"t":"2026-10-19T18:20:00Z","v":2877,"vw":11.676401},{"c":11.66,"h":11.675,"l":11.66,"n":61,"o":11.675,"t":"2026-10-19T18:25:00Z","v":2903,"vw":11.667558},{"c":11.665,"h":11.665,"l":11.65,"n":61,"o":11.65,"t":"2026-10-19T18:30:00Z","v":4270,"vw":11.65878},{"c":11.665,"h":11.665,"l":11.66,"n":70,"o":11.665,"t":"2026-10-19T18:35:00Z","v":5068,"vw":11.661618},{"c":11.685,"h":11.685,"l":11.665,"n":111,"o":11.665,"t":"2026-10-19T18:40:00Z","v":5642,"vw":11.674839},{"c":11.74,"h":11.75,"l":11.69,"n":239,"o":11.69,"t":"2026-10-19T18:45:00Z","v":17939,"vw":11.725773},{"c":11.74,"h":11.74,"l":11.74,"n":56,"o":11.74,"t":"2026-10-19T18:50:00Z","v":1738,"vw":11.74},{"c":11.7492,"h":11.75,"l":11.74,"n":76,"o":11.74,"t":"2026-10-19T18:55:00Z","v":3200,"vw":11.743852},{"c":11.75,"h":11.75,"l":11.74,"n":60,"o":11.75,"t":"2026-10-19T19:00:00Z","v":1848,"vw":11.746},{"c":11.7205,"h":11.75,"l":11.7205,"n":93,"o":11.745,"t":"2026-10-19T19:05:00Z","v":4543,"vw":11.739161},{"c":11.695,"h":11.72,"l":11.69,"n":123,"o":11.72,"t":"2026-10-19T19:10:00Z","v":7686,"vw":11.70856},{"c":11.7,"h":11.705,"l":11.695,"n":90,"o":11.695,"t":"2026-10-19T19:15:00Z","v":5606,"vw":11.699889},{"c":11.7,"h":11.7,"l":11.695,"n":51,"o":11.7,"t":"2026-10-19T19:20:00Z","v":1970,"vw":11.697789},{"c":11.7,"h":11.7,"l":11.69,"n":103,"o":11.695,"t":"2026-10-19T19:25:00Z","v":5451,"vw":11.695473},{"c":11.695,"h":11.7,"l":11.68,"n":137,"o":11.695,"t":"2026-10-19T19:30:00Z","v":9680,"vw":11.689457},{"c":11.725,"h":11.725,"l":11.7,"n":162,"o":11.7,"t":"2026-10-19T19:35:00Z","v":10069,"vw":11.710233},{"c":11.73,"h":11.74,"l":11.725,"n":89,"o":11.73,"t":"2026-10-19T19:40:00Z","v":3862,"vw":11.729743},{"c":11.73,"h":11.75,"l":11.73,"n":232,"o":11.73,"t":"2026-10-19T19:45:00Z","v":17608,"vw":11.738794},{"c":11.755,"h":11.77,"l":11.72,"n":305,"o":11.72,"t":"2026-10-19T19:50:00Z","v":29668,"vw":11.750863},{"c":11.72,"h":11.755,"l":11.71,"n":697,"o":11.75,"t":"2026-10-19T19:55:00Z","v":66036,"vw":11.738394},{"c":11.72,"h":11.72,"l":11.72,"n":7,"o":11.72,"t":"2026-10-19T20:00:00Z","v":48546,"vw":11.72},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-20T11:00:00Z","v":100,"vw":11.35},{"c":11.835,"h":11.94,"l":11.835,"n":23,"o":11.84,"t":"2026-10-20T13:30:00Z","v":9053,"vw":11.862845},{"c":11.73,"h":11.765,"l":11.73,"n":19,"o":11.76,"t":"2026-10-20T13:35:00Z","v":823,"vw":11.750896},{"c":11.73,"h":11.75,"l":11.705,"n":4,"o":11.75,"t":"2026-10-20T13:40:00Z","v":1186,"vw":11.711364},{"c":11.68,"h":11.73,"l":11.68,"n":43,"o":11.73,"t":"2026-10-20T13:45:00Z","v":2029,"vw":11.700904},{"c":11.67,"h":11.67,"l":11.66,"n":17,"o":11.665,"t":"2026-10-20T13:50:00Z","v":848,"vw":11.665834},{"c":11.685,"h":11.69,"l":11.66,"n":285,"o":11.675,"t":"2026-10-20T13:55:00Z","v":28728,"vw":11.674271},{"c":11.665,"h":11.685,"l":11.65,"n":53,"o":11.685,"t":"2026-10-20T14:00:00Z","v":5651,"vw":11.664652},{"c":11.67,"h":11.67,"l":11.63,"n":184,"o":11.65,"t":"2026-10-20T14:05:00Z","v":14277,"vw":11.638146},{"c":11.7,"h":11.7,"l":11.67,"n":53,"o":11.67,"t":"2026-10-20T14:10:00Z","v":2802,"vw":11.69227},{"c":11.64,"h":11.71,"l":11.64,"n":104,"o":11.71,"t":"2026-10-20T14:15:00Z","v":3294,"vw":11.666364},{"c":11.58,"h":11.65,"l":11.58,"n":96,"o":11.64,"t":"2026-10-20T14:20:00Z","v":9481,"vw":11.617932},{"c":11.54,"h":11.58,"l":11.53,"n":87,"o":11.58,"t":"2026-10-20T14:25:00Z","v":3009,"vw":11.55464},{"c":11.57,"h":11.57,"l":11.52,"n":81,"o":11.52,"t":"2026-10-20T14:30:00Z","v":2443,"vw":11.540769},{"c":11.56,"h":11.57,"l":11.525,"n":112,"o":11.56,"t":"2026-10-20T14:35:00Z","v":3869,"vw":11.545036},{"c":11.49,"h":11.57,"l":11.485,"n":196,"o":11.57,"t":"2026-10-20T14:40:00Z","v":32966,"vw":11.506451},{"c":11.52,"h":11.52,"l":11.48,"n":122,"o":11.48,"t":"2026-10-20T14:45:00Z","v":3630,"vw":11.499184},{"c":11.49,"h":11.54,"l":11.49,"n":95,"o":11.53,"t":"2026-10-20T14:50:00Z","v":3641,"vw":11.517778},{"c":11.53,"h":11.53,"l":11.485,"n":145,"o":11.485,"t":"2026-10-20T14:55:00Z","v":17796,"vw":11.511159},{"c":11.525,"h":11.55,"l":11.525,"n":66,"o":11.53,"t":"2026-10-20T15:00:00Z","v":3093,"vw":11.532227},{"c":11.505,"h":11.52,"l":11.505,"n":77,"o":11.52,"t":"2026-10-20T15:05:00Z","v":4664,"vw":11.507145},{"c":11.525,"h":11.55,"l":11.515,"n":244,"o":11.52,"t":"2026-10-20T15:10:00Z","v":9107,"vw":11.529001},{"c":11.54,"h":11.54,"l":11.505,"n":52,"o":11.51,"t":"2026-10-20T15:15:00Z","v":2532,"vw":11.52175},{"c":11.53,"h":11.54,"l":11.53,"n":53,"o":11.535,"t":"2026-10-20T15:20:00Z","v":2295,"vw":11.533235},{"c":11.5,"h":11.51,"l":11.49,"n":96,"o":11.51,"t":"2026-10-20T15:25:00Z","v":3612,"vw":11.500646},{"c":11.51,"h":11.51,"l":11.5,"n":16,"o":11.5,"t":"2026-10-20T15:30:00Z","v":584,"vw":11.5025},{"c":11.51,"h":11.51,"l":11.5,"n":73,"o":11.51,"t":"2026-10-20T15:35:00Z","v":10314,"vw":11.507287},{"c":11.53,"h":11.53,"l":11.505,"n":79,"o":11.51,"t":"2026-10-20T15:40:00Z","v":2488,"vw":11.513442},{"c":11.55,"h":11.55,"l":11.52,"n":128,"o":11.52,"t":"2026-10-20T15:45:00Z","v":3818,"vw":11.529783},{"c":11.54,"h":11.55,"l":11.54,"n":151,"o":11.55,"t":"2026-10-20T15:50:00Z","v":4579,"vw":11.546351},{"c":11.53,"h":11.54,"l":11.53,"n":24,"o":11.54,"t":"2026-10-20T15:55:00Z","v":776,"vw":11.533},{"c":11.55,"h":11.56,"l":11.54,"n":61,"o":11.54,"t":"2026-10-20T16:00:00Z","v":4426,"vw":11.549132},{"c":11.555,"h":11.56,"l":11.54,"n":88,"o":11.55,"t":"2026-10-20T16:05:00Z","v":4639,"vw":11.547225},{"c":11.56,"h":11.57,"l":11.555,"n":97,"o":11.56,"t":"2026-10-20T16:10:00Z","v":4204,"vw":11.562075},{"c":11.565,"h":11.57,"l":11.555,"n":72,"o":11.57,"t":"2026-10-20T16:15:00Z","v":2046,"vw":11.560928},{"c":11.575,"h":11.575,"l":11.565,"n":51,"o":11.565,"t":"2026-10-20T16:20:00Z","v":1620,"vw":11.571245},{"c":11.64,"h":11.64,"l":11.58,"n":130,"o":11.58,"t":"2026-10-20T16:25:00Z","v":5895,"vw":11.612086},{"c":11.62,"h":11.63,"l":11.615,"n":61,"o":11.63,"t":"2026-10-20T16:30:00Z","v":4374,"vw":11.619791},{"c":11.63,"h":11.63,"l":11.62,"n":52,"o":11.62,"t":"2026-10-20T16:35:00Z","v":2486,"vw":11.622162},{"c":11.65,"h":11.65,"l":11.63,"n":52,"o":11.64,"t":"2026-10-20T16:40:00Z","v":1503,"vw":11.636364},{"c":11.66,"h":11.66,"l":11.63,"n":106,"o":11.65,"t":"2026-10-20T16:45:00Z","v":14914,"vw":11.64074},{"c":11.65,"h":11.66,"l":11.64,"n":58,"o":11.66,"t":"2026-10-20T16:50:00Z","v":2216,"vw":11.648112},{"c":11.65,"h":11.66,"l":11.65,"n":63,"o":11.66,"t":"2026-10-20T16:55:00Z","v":1265,"vw":11.654444},{"c":11.62,"h":11.64,"l":11.615,"n":90,"o":11.64,"t":"2026-10-20T17:00:00Z","v":4817,"vw":11.631328},{"c":11.625,"h":11.625,"l":11.625,"n":29,"o":11.625,"t":"2026-10-20T17:05:00Z","v":1438,"vw":11.625},{"c":11.64,"h":11.65,"l":11.625,"n":101,"o":11.625,"t":"2026-10-20T17:10:00Z","v":2552,"vw":11.633929},{"c":11.64,"h":11.64,"l":11.635,"n":34,"o":11.64,"t":"2026-10-20T17:15:00Z","v":865,"vw":11.63875},{"c":11.63,"h":11.64,"l":11.615,"n":118,"o":11.64,"t":"2026-10-20T17:20:00Z","v":5265,"vw":11.62654},{"c":11.6201,"h":11.6201,"l":11.6201,"n":6,"o":11.6201,"t":"2026-10-20T17:25:00Z","v":1070,"vw":11.6201},{"c":11.625,"h":11.63,"l":11.625,"n":58,"o":11.63,"t":"2026-10-20T17:30:00Z","v":1272,"vw":11.629051},{"c":11.635,"h":11.64,"l":11.625,"n":82,"o":11.625,"t":"2026-10-20T17:35:00Z","v":6923,"vw":11.630416},{"c":11.635,"h":11.635,"l":11.635,"n":31,"o":11.635,"t":"2026-10-20T17:40:00Z","v":834,"vw":11.635},{"c":11.63,"h":11.635,"l":11.625,"n":115,"o":11.635,"t":"2026-10-20T17:45:00Z","v":4206,"vw":11.629625},{"c":11.65,"h":11.65,"l":11.62,"n":172,"o":11.63,"t":"2026-10-20T17:50:00Z","v":8423,"vw":11.643155},{"c":11.64,"h":11.6425,"l":11.64,"n":39,"o":11.64,"t":"2026-10-20T17:55:00Z","v":922,"vw":11.640998},{"c":11.65,"h":11.65,"l":11.635,"n":67,"o":11.64,"t":"2026-10-20T18:00:00Z","v":1660,"vw":11.64},{"c":11.66,"h":11.67,"l":11.65,"n":108,"o":11.65,"t":"2026-10-20T18:05:00Z","v":3239,"vw":11.659783},{"c":11.64,"h":11.65,"l":11.64,"n":46,"o":11.64,"t":"2026-10-20T18:10:00Z","v":2119,"vw":11.642106},{"c":11.64,"h":11.645,"l":11.64,"n":73,"o":11.64,"t":"2026-10-20T18:15:00Z","v":6979,"vw":11.640158},{"c":11.635,"h":11.65,"l":11.635,"n":186,"o":11.64,"t":"2026-10-20T18:20:00Z","v":15129,"vw":11.646791},{"c":11.655,"h":11.665,"l":11.63,"n":156,"o":11.635,"t":"2026-10-20T18:25:00Z","v":9504,"vw":11.646019},{"c":11.655,"h":11.655,"l":11.655,"n":13,"o":11.655,"t":"2026-10-20T18:30:00Z","v":276,"vw":11.655},{"c":11.67,"h":11.67,"l":11.66,"n":57,"o":11.66,"t":"2026-10-20T18:35:00Z","v":1714,"vw":11.662083},{"c":11.67,"h":11.67,"l":11.665,"n":65,"o":11.665,"t":"2026-10-20T18:40:00Z","v":8578,"vw":11.668659},{"c":11.69,"h":11.71,"l":11.68,"n":106,"o":11.68,"t":"2026-10-20T18:45:00Z","v":3581,"vw":11.690834},{"c":11.73,"h":11.73,"l":11.69,"n":93,"o":11.69,"t":"2026-10-20T18:50:00Z","v":15603,"vw":11.697761},{"c":11.725,"h":11.73,"l":11.725,"n":39,"o":11.73,"t":"2026-10-20T18:55:00Z","v":1565,"vw":11.725714},{"c":11.735,"h":11.74,"l":11.73,"n":64,"o":11.74,"t":"2026-10-20T19:00:00Z","v":2169,"vw":11.733518},{"c":11.725,"h":11.74,"l":11.72,"n":67,"o":11.74,"t":"2026-10-20T19:05:00Z","v":3943,"vw":11.727483},{"c":11.75,"h":11.75,"l":11.73,"n":66,"o":11.73,"t":"2026-10-20T19:10:00Z","v":3410,"vw":11.737539},{"c":11.74,"h":11.745,"l":11.73,"n":125,"o":11.73,"t":"2026-10-20T19:15:00Z","v":5299,"vw":11.734111},{"c":11.66,"h":11.7499,"l":11.66,"n":219,"o":11.7498,"t":"2026-10-20T19:20:00Z","v":29637,"vw":11.717004},{"c":11.68,"h":11.7,"l":11.669,"n":197,"o":11.669,"t":"2026-10-20T19:25:00Z","v":35563,"vw":11.693451},{"c":11.66,"h":11.68,"l":11.66,"n":256,"o":11.68,"t":"2026-10-20T19:30:00Z","v":14014,"vw":11.667538},{"c":11.66,"h":11.66,"l":11.64,"n":139,"o":11.64,"t":"2026-10-20T19:35:00Z","v":3588,"vw":11.65264},{"c":11.685,"h":11.685,"l":11.66,"n":209,"o":11.665,"t":"2026-10-20T19:40:00Z","v":8862,"vw":11.667969},{"c":11.67,"h":11.69,"l":11.66,"n":341,"o":11.685,"t":"2026-10-20T19:45:00Z","v":20721,"vw":11.674773},{"c":11.665,"h":11.68,"l":11.65,"n":191,"o":11.66,"t":"2026-10-20T19:50:00Z","v":17433,"vw":11.66401},{"c":11.66,"h":11.69,"l":11.645,"n":809,"o":11.66,"t":"2026-10-20T19:55:00Z","v":46364,"vw":11.667331},{"c":11.68,"h":11.68,"l":11.68,"n":10,"o":11.68,"t":"2026-10-20T20:00:00Z","v":40438,"vw":11.68},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T12:50:00Z","v":1100,"vw":11.45},{"c":11.62,"h":11.62,"l":11.62,"n":8,"o":11.62,"t":"2026-10-21T13:30:00Z","v":3955,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":9,"o":11.62,"t":"2026-10-21T13:35:00Z","v":126,"vw":11.62},{"c":11.49,"h":11.505,"l":11.4413,"n":46,"o":11.505,"t":"2026-10-21T13:45:00Z","v":2185,"vw":11.468309},{"c":11.45,"h":11.47,"l":11.45,"n":13,"o":11.47,"t":"2026-10-21T13:50:00Z","v":700,"vw":11.46651},{"c":11.45,"h":11.45,"l":11.39,"n":257,"o":11.43,"t":"2026-10-21T13:55:00Z","v":25511,"vw":11.431727},{"c":11.5,"h":11.5,"l":11.45,"n":68,"o":11.45,"t":"2026-10-21T14:00:00Z","v":5552,"vw":11.461008},{"c":11.54,"h":11.54,"l":11.475,"n":58,"o":11.49,"t":"2026-10-21T14:05:00Z","v":3266,"vw":11.502321},{"c":11.57,"h":11.57,"l":11.53,"n":25,"o":11.54,"t":"2026-10-21T14:10:00Z","v":939,"vw":11.55375},{"c":11.56,"h":11.56,"l":11.55,"n":23,"o":11.555,"t":"2026-10-21T14:15:00Z","v":751,"vw":11.555},{"c":11.54,"h":11.57,"l":11.54,"n":83,"o":11.57,"t":"2026-10-21T14:20:00Z","v":3744,"vw":11.554764},{"c":11.54,"h":11.55,"l":11.53,"n":55,"o":11.54,"t":"2026-10-21T14:25:00Z","v":2310,"vw":11.542022},{"c":11.51,"h":11.535,"l":11.51,"n":37,"o":11.535,"t":"2026-10-21T14:30:00Z","v":1528,"vw":11.525483},{"c":11.53,"h":11.53,"l":11.48,"n":49,"o":11.51,"t":"2026-10-21T14:35:00Z","v":2208,"vw":11.518909},{"c":11.51,"h":11.53,"l":11.51,"n":48,"o":11.53,"t":"2026-10-21T14:40:00Z","v":2449,"vw":11.521406},{"c":11.47,"h":11.48,"l":11.47,"n":18,"o":11.48,"t":"2026-10-21T14:45:00Z","v":1630,"vw":11.476633},{"c":11.47,"h":11.4849,"l":11.46,"n":48,"o":11.48,"t":"2026-10-21T14:50:00Z","v":3460,"vw":11.477163},{"c":11.47,"h":11.47,"l":11.46,"n":20,"o":11.46,"t":"2026-10-21T14:55:00Z","v":1635,"vw":11.466695},{"c":11.45,"h":11.46,"l":11.45,"n":72,"o":11.46,"t":"2026-10-21T15:00:00Z","v":6404,"vw":11.458285},{"c":11.41,"h":11.45,"l":11.38,"n":107,"o":11.45,"t":"2026-10-21T15:05:00Z","v":8457,"vw":11.411628},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-21T15:10:00Z","v":188,"vw":11.41},{"c":11.39,"h":11.41,"l":11.38,"n":48,"o":11.41,"t":"2026-10-21T15:15:00Z","v":2100,"vw":11.4},{"c":11.38,"h":11.39,"l":11.35,"n":167,"o":11.37,"t":"2026-10-21T15:20:00Z","v":16005,"vw":11.367015},{"c":11.36,"h":11.4,"l":11.35,"n":138,"o":11.395,"t":"2026-10-21T15:25:00Z","v":7074,"vw":11.374655},{"c":11.36,"h":11.37,"l":11.35,"n":42,"o":11.35,"t":"2026-10-21T15:30:00Z","v":1397,"vw":11.359},{"c":11.36,"h":11.36,"l":11.34,"n":123,"o":11.36,"t":"2026-10-21T15:35:00Z","v":16171,"vw":11.34536},{"c":11.46,"h":11.47,"l":11.37,"n":68,"o":11.37,"t":"2026-10-21T15:40:00Z","v":3866,"vw":11.411516},{"c":11.45,"h":11.46,"l":11.45,"n":36,"o":11.46,"t":"2026-10-21T15:45:00Z","v":1016,"vw":11.458588},{"c":11.44,"h":11.46,"l":11.425,"n":88,"o":11.46,"t":"2026-10-21T15:50:00Z","v":5064,"vw":11.441024},{"c":11.44,"h":11.44,"l":11.43,"n":30,"o":11.43,"t":"2026-10-21T15:55:00Z","v":1837,"vw":11.438333},{"c":11.445,"h":11.45,"l":11.44,"n":46,"o":11.44,"t":"2026-10-21T16:00:00Z","v":3353,"vw":11.442008},{"c":11.44,"h":11.44,"l":11.425,"n":37,"o":11.44,"t":"2026-10-21T16:05:00Z","v":2581,"vw":11.434587},{"c":11.455,"h":11.455,"l":11.44,"n":49,"o":11.44,"t":"2026-10-21T16:10:00Z","v":2459,"vw":11.446934},{"c":11.49,"h":11.49,"l":11.46,"n":58,"o":11.46,"t":"2026-10-21T16:15:00Z","v":2552,"vw":11.472941},{"c":11.48,"h":11.4912,"l":11.47,"n":52,"o":11.49,"t":"2026-10-21T16:20:00Z","v":2620,"vw":11.481995},{"c":11.49,"h":11.49,"l":11.48,"n":29,"o":11.48,"t":"2026-10-21T16:25:00Z","v":1472,"vw":11.486162},{"c":11.47,"h":11.47,"l":11.47,"n":13,"o":11.47,"t":"2026-10-21T16:30:00Z","v":281,"vw":11.47},{"c":11.39,"h":11.47,"l":11.39,"n":98,"o":11.47,"t":"2026-10-21T16:35:00Z","v":11449,"vw":11.450975},{"c":11.425,"h":11.425,"l":11.385,"n":49,"o":11.385,"t":"2026-10-21T16:40:00Z","v":1722,"vw":11.412083},{"c":11.44,"h":11.44,"l":11.415,"n":65,"o":11.4228,"t":"2026-10-21T16:45:00Z","v":10869,"vw":11.424368},{"c":11.43,"h":11.44,"l":11.43,"n":37,"o":11.44,"t":"2026-10-21T16:50:00Z","v":2743,"vw":11.430738},{"c":11.405,"h":11.43,"l":11.4,"n":54,"o":11.43,"t":"2026-10-21T16:55:00Z","v":2548,"vw":11.417348},{"c":11.4199,"h":11.4199,"l":11.395,"n":70,"o":11.4,"t":"2026-10-21T17:00:00Z","v":4801,"vw":11.401336},{"c":11.385,"h":11.4195,"l":11.385,"n":92,"o":11.415,"t":"2026-10-21T17:05:00Z","v":3902,"vw":11.404568},{"c":11.4,"h":11.4,"l":11.38,"n":46,"o":11.39,"t":"2026-10-21T17:10:00Z","v":2249,"vw":11.391919},{"c":11.41,"h":11.415,"l":11.395,"n":98,"o":11.395,"t":"2026-10-21T17:15:00Z","v":4655,"vw":11.405163},{"c":11.55,"h":11.57,"l":11.4,"n":703,"o":11.4,"t":"2026-10-21T17:20:00Z","v":51528,"vw":11.497869},{"c":11.57,"h":11.575,"l":11.5,"n":149,"o":11.5599,"t":"2026-10-21T17:25:00Z","v":10929,"vw":11.551345},{"c":11.56,"h":11.56,"l":11.55,"n":42,"o":11.56,"t":"2026-10-21T17:30:00Z","v":2225,"vw":11.557163},{"c":11.56,"h":11.57,"l":11.55,"n":140,"o":11.56,"t":"2026-10-21T17:35:00Z","v":10801,"vw":11.557572},{"c":11.525,"h":11.55,"l":11.525,"n":59,"o":11.55,"t":"2026-10-21T17:40:00Z","v":28574,"vw":11.541784},{"c":11.505,"h":11.52,"l":11.505,"n":47,"o":11.52,"t":"2026-10-21T17:45:00Z","v":1487,"vw":11.512778},{"c":11.51,"h":11.5162,"l":11.5,"n":41,"o":11.505,"t":"2026-10-21T17:50:00Z","v":2082,"vw":11.507573},{"c":11.53,"h":11.53,"l":11.51,"n":59,"o":11.51,"t":"2026-10-21T17:55:00Z","v":2560,"vw":11.521333},{"c":11.53,"h":11.538,"l":11.53,"n":33,"o":11.538,"t":"2026-10-21T18:00:00Z","v":1189,"vw":11.532419},{"c":11.52,"h":11.53,"l":11.52,"n":71,"o":11.53,"t":"2026-10-21T18:05:00Z","v":1966,"vw":11.522553},{"c":11.54,"h":11.54,"l":11.52,"n":44,"o":11.52,"t":"2026-10-21T18:10:00Z","v":2291,"vw":11.534764},{"c":11.53,"h":11.53,"l":11.53,"n":46,"o":11.53,"t":"2026-10-21T18:15:00Z","v":1523,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":7,"o":11.53,"t":"2026-10-21T18:20:00Z","v":245,"vw":11.53},{"c":11.51,"h":11.53,"l":11.51,"n":74,"o":11.53,"t":"2026-10-21T18:25:00Z","v":2706,"vw":11.524133},{"c":11.52,"h":11.52,"l":11.505,"n":42,"o":11.505,"t":"2026-10-21T18:30:00Z","v":2199,"vw":11.517353},{"c":11.505,"h":11.52,"l":11.505,"n":43,"o":11.51,"t":"2026-10-21T18:35:00Z","v":1171,"vw":11.512098},{"c":11.515,"h":11.52,"l":11.495,"n":32,"o":11.505,"t":"2026-10-21T18:40:00Z","v":2233,"vw":11.511833},{"c":11.57,"h":11.57,"l":11.525,"n":110,"o":11.525,"t":"2026-10-21T18:45:00Z","v":6069,"vw":11.553152},{"c":11.59,"h":11.59,"l":11.575,"n":51,"o":11.575,"t":"2026-10-21T18:50:00Z","v":3115,"vw":11.5774},{"c":11.63,"h":11.63,"l":11.605,"n":40,"o":11.605,"t":"2026-10-21T19:00:00Z","v":1978,"vw":11.626563},{"c":11.62,"h":11.625,"l":11.61,"n":94,"o":11.625,"t":"2026-10-21T19:05:00Z","v":9578,"vw":11.619361},{"c":11.62,"h":11.62,"l":11.62,"n":6,"o":11.62,"t":"2026-10-21T19:10:00Z","v":222,"vw":11.62},{"c":11.59,"h":11.6,"l":11.59,"n":109,"o":11.6,"t":"2026-10-21T19:15:00Z","v":3212,"vw":11.594375},{"c":11.57,"h":11.58,"l":11.57,"n":82,"o":11.57,"t":"2026-10-21T19:20:00Z","v":11076,"vw":11.570567},{"c":11.535,"h":11.555,"l":11.515,"n":100,"o":11.555,"t":"2026-10-21T19:25:00Z","v":5598,"vw":11.533932},{"c":11.525,"h":11.525,"l":11.5,"n":84,"o":11.52,"t":"2026-10-21T19:30:00Z","v":3731,"vw":11.519414},{"c":11.5605,"h":11.5605,"l":11.52,"n":101,"o":11.52,"t":"2026-10-21T19:35:00Z","v":4702,"vw":11.545195},{"c":11.54,"h":11.56,"l":11.53,"n":151,"o":11.56,"t":"2026-10-21T19:40:00Z","v":6556,"vw":11.549195},{"c":11.54,"h":11.55,"l":11.54,"n":74,"o":11.55,"t":"2026-10-21T19:45:00Z","v":2608,"vw":11.548468},{"c":11.53,"h":11.55,"l":11.53,"n":250,"o":11.55,"t":"2026-10-21T19:50:00Z","v":20940,"vw":11.537667},{"c":11.55,"h":11.55,"l":11.52,"n":615,"o":11.53,"t":"2026-10-21T19:55:00Z","v":33246,"vw":11.530657},{"c":11.55,"h":11.55,"l":11.55,"n":22,"o":11.55,"t":"2026-10-21T20:00:00Z","v":50378,"vw":11.55},{"c":11.53,"h":11.72,"l":11.53,"n":8,"o":11.72,"t":"2026-10-22T13:30:00Z","v":10440,"vw":11.68822},{"c":11.55,"h":11.57,"l":11.55,"n":15,"o":11.57,"t":"2026-10-22T13:35:00Z","v":1502,"vw":11.568601},{"c":11.49,"h":11.51,"l":11.49,"n":92,"o":11.5,"t":"2026-10-22T13:45:00Z","v":3117,"vw":11.500997},{"c":11.48,"h":11.495,"l":11.48,"n":60,"o":11.49,"t":"2026-10-22T13:50:00Z","v":2338,"vw":11.482402},{"c":11.45,"h":11.48,"l":11.42,"n":96,"o":11.48,"t":"2026-10-22T13:55:00Z","v":9097,"vw":11.454907},{"c":11.41,"h":11.45,"l":11.41,"n":45,"o":11.45,"t":"2026-10-22T14:00:00Z","v":6674,"vw":11.445161},{"c":11.37,"h":11.39,"l":11.37,"n":33,"o":11.38,"t":"2026-10-22T14:05:00Z","v":1462,"vw":11.37621},{"c":11.34,"h":11.34,"l":11.33,"n":24,"o":11.34,"t":"2026-10-22T14:10:00Z","v":2127,"vw":11.338225},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-22T14:15:00Z","v":192,"vw":11.34},{"c":11.3075,"h":11.37,"l":11.3075,"n":57,"o":11.345,"t":"2026-10-22T14:20:00Z","v":3965,"vw":11.318346},{"c":11.27,"h":11.3,"l":11.27,"n":18,"o":11.29,"t":"2026-10-22T14:25:00Z","v":1211,"vw":11.294287},{"c":11.24,"h":11.25,"l":11.235,"n":35,"o":11.25,"t":"2026-10-22T14:30:00Z","v":2156,"vw":11.245882},{"c":11.24,"h":11.27,"l":11.24,"n":33,"o":11.25,"t":"2026-10-22T14:35:00Z","v":1906,"vw":11.254162},{"c":11.235,"h":11.2495,"l":11.235,"n":19,"o":11.24,"t":"2026-10-22T14:40:00Z","v":987,"vw":11.24061},{"c":11.28,"h":11.29,"l":11.24,"n":89,"o":11.24,"t":"2026-10-22T14:45:00Z","v":3135,"vw":11.264091},{"c":11.25,"h":11.27,"l":11.25,"n":27,"o":11.27,"t":"2026-10-22T14:50:00Z","v":1230,"vw":11.267143},{"c":11.25,"h":11.25,"l":11.245,"n":46,"o":11.25,"t":"2026-10-22T14:55:00Z","v":2985,"vw":11.249808},{"c":11.26,"h":11.26,"l":11.215,"n":58,"o":11.24,"t":"2026-10-22T15:00:00Z","v":3721,"vw":11.237855},{"c":11.225,"h":11.25,"l":11.225,"n":23,"o":11.24,"t":"2026-10-22T15:05:00Z","v":1637,"vw":11.241154},{"c":11.18,"h":11.22,"l":11.18,"n":52,"o":11.21,"t":"2026-10-22T15:10:00Z","v":2896,"vw":11.194319},{"c":11.2,"h":11.2,"l":11.175,"n":49,"o":11.175,"t":"2026-10-22T15:15:00Z","v":2332,"vw":11.193028},{"c":11.21,"h":11.24,"l":11.18,"n":52,"o":11.21,"t":"2026-10-22T15:20:00Z","v":2084,"vw":11.198571},{"c":11.15,"h":11.18,"l":11.1105,"n":67,"o":11.1635,"t":"2026-10-22T15:25:00Z","v":4256,"vw":11.14849},{"c":11.15,"h":11.18,"l":11.145,"n":37,"o":11.145,"t":"2026-10-22T15:30:00Z","v":971,"vw":11.154},{"c":11.125,"h":11.18,"l":11.12,"n":45,"o":11.12,"t":"2026-10-22T15:35:00Z","v":1208,"vw":11.131667},{"c":11.18,"h":11.18,"l":11.125,"n":84,"o":11.13,"t":"2026-10-22T15:40:00Z","v":3660,"vw":11.143405},{"c":11.19,"h":11.21,"l":11.18,"n":59,"o":11.18,"t":"2026-10-22T15:45:00Z","v":2274,"vw":11.193},{"c":11.215,"h":11.22,"l":11.21,"n":33,"o":11.21,"t":"2026-10-22T15:50:00Z","v":1114,"vw":11.214},{"c":11.205,"h":11.23,"l":11.205,"n":71,"o":11.215,"t":"2026-10-22T15:55:00Z","v":2137,"vw":11.213333},{"c":11.205,"h":11.25,"l":11.205,"n":76,"o":11.22,"t":"2026-10-22T16:00:00Z","v":3598,"vw":11.233462},{"c":11.215,"h":11.25,"l":11.205,"n":54,"o":11.21,"t":"2026-10-22T16:05:00Z","v":2787,"vw":11.23124},{"c":11.25,"h":11.25,"l":11.23,"n":34,"o":11.24,"t":"2026-10-22T16:10:00Z","v":1249,"vw":11.24},{"c":11.26,"h":11.26,"l":11.26,"n":8,"o":11.26,"t":"2026-10-22T16:15:00Z","v":153,"vw":11.26},{"c":11.26,"h":11.27,"l":11.26,"n":30,"o":11.27,"t":"2026-10-22T16:20:00Z","v":846,"vw":11.2675},{"c":11.265,"h":11.28,"l":11.265,"n":14,"o":11.28,"t":"2026-10-22T16:25:00Z","v":1041,"vw":11.278333},{"c":11.275,"h":11.29,"l":11.265,"n":36,"o":11.27,"t":"2026-10-22T16:30:00Z","v":1990,"vw":11.2787},{"c":11.25,"h":11.28,"l":11.24,"n":72,"o":11.28,"t":"2026-10-22T16:35:00Z","v":4470,"vw":11.250556},{"c":11.3,"h":11.3,"l":11.275,"n":17,"o":11.275,"t":"2026-10-22T16:40:00Z","v":1730,"vw":11.276904},{"c":11.31,"h":11.31,"l":11.3,"n":23,"o":11.3,"t":"2026-10-22T16:45:00Z","v":1312,"vw":11.301},{"c":11.33,"h":11.33,"l":11.31,"n":53,"o":11.32,"t":"2026-10-22T16:50:00Z","v":3030,"vw":11.315321},{"c":11.35,"h":11.35,"l":11.325,"n":31,"o":11.335,"t":"2026-10-22T16:55:00Z","v":1479,"vw":11.338241},{"c":11.33,"h":11.34,"l":11.32,"n":30,"o":11.34,"t":"2026-10-22T17:00:00Z","v":2363,"vw":11.338056},{"c":11.33,"h":11.34,"l":11.33,"n":62,"o":11.33,"t":"2026-10-22T17:05:00Z","v":3141,"vw":11.336364},{"c":11.325,"h":11.33,"l":11.32,"n":61,"o":11.33,"t":"2026-10-22T17:10:00Z","v":4062,"vw":11.326151},{"c":11.28,"h":11.315,"l":11.28,"n":37,"o":11.315,"t":"2026-10-22T17:15:00Z","v":1565,"vw":11.305556},{"c":11.29,"h":11.29,"l":11.28,"n":49,"o":11.28,"t":"2026-10-22T17:20:00Z","v":2047,"vw":11.288636},{"c":11.3,"h":11.3,"l":11.29,"n":29,"o":11.29,"t":"2026-10-22T17:25:00Z","v":873,"vw":11.294},{"c":11.315,"h":11.315,"l":11.305,"n":21,"o":11.305,"t":"2026-10-22T17:30:00Z","v":948,"vw":11.30875},{"c":11.33,"h":11.335,"l":11.3122,"n":44,"o":11.32,"t":"2026-10-22T17:35:00Z","v":2926,"vw":11.31963},{"c":11.34,"h":11.34,"l":11.34,"n":15,"o":11.34,"t":"2026-10-22T17:40:00Z","v":935,"vw":11.34},{"c":11.35,"h":11.35,"l":11.34,"n":36,"o":11.34,"t":"2026-10-22T17:45:00Z","v":1793,"vw":11.344909},{"c":11.365,"h":11.365,"l":11.36,"n":36,"o":11.36,"t":"2026-10-22T17:50:00Z","v":1819,"vw":11.3625},{"c":11.365,"h":11.37,"l":11.365,"n":31,"o":11.37,"t":"2026-10-22T17:55:00Z","v":2035,"vw":11.366583},{"c":11.36,"h":11.36,"l":11.35,"n":63,"o":11.36,"t":"2026-10-22T18:00:00Z","v":3236,"vw":11.355663},{"c":11.36,"h":11.36,"l":11.36,"n":15,"o":11.36,"t":"2026-10-22T18:05:00Z","v":442,"vw":11.36},{"c":11.35,"h":11.35,"l":11.35,"n":22,"o":11.35,"t":"2026-10-22T18:10:00Z","v":1709,"vw":11.35},{"c":11.33,"h":11.35,"l":11.33,"n":54,"o":11.34,"t":"2026-10-22T18:15:00Z","v":2110,"vw":11.345},{"c":11.36,"h":11.36,"l":11.35,"n":34,"o":11.35,"t":"2026-10-22T18:20:00Z","v":1610,"vw":11.356},{"c":11.365,"h":11.37,"l":11.35,"n":99,"o":11.36,"t":"2026-10-22T18:25:00Z","v":4661,"vw":11.358644},{"c":11.345,"h":11.35,"l":11.345,"n":31,"o":11.35,"t":"2026-10-22T18:30:00Z","v":1289,"vw":11.348836},{"c":11.34,"h":11.34,"l":11.34,"n":20,"o":11.34,"t":"2026-10-22T18:35:00Z","v":479,"vw":11.34},{"c":11.34,"h":11.34,"l":11.33,"n":25,"o":11.34,"t":"2026-10-22T18:40:00Z","v":896,"vw":11.338333},{"c":11.35,"h":11.35,"l":11.345,"n":64,"o":11.35,"t":"2026-10-22T18:45:00Z","v":2748,"vw":11.348438},{"c":11.345,"h":11.35,"l":11.345,"n":45,"o":11.345,"t":"2026-10-22T18:50:00Z","v":2179,"vw":11.348994},{"c":11.355,"h":11.365,"l":11.345,"n":79,"o":11.345,"t":"2026-10-22T18:55:00Z","v":3038,"vw":11.353379},{"c":11.33,"h":11.35,"l":11.33,"n":47,"o":11.35,"t":"2026-10-22T19:00:00Z","v":2477,"vw":11.344528},{"c":11.33,"h":11.33,"l":11.33,"n":33,"o":11.33,"t":"2026-10-22T19:05:00Z","v":1527,"vw":11.33},{"c":11.345,"h":11.36,"l":11.34,"n":82,"o":11.34,"t":"2026-10-22T19:10:00Z","v":3349,"vw":11.341735},{"c":11.33,"h":11.345,"l":11.33,"n":46,"o":11.345,"t":"2026-10-22T19:15:00Z","v":2268,"vw":11.336563},{"c":11.325,"h":11.33,"l":11.3,"n":94,"o":11.32,"t":"2026-10-22T19:20:00Z","v":11622,"vw":11.31464},{"c":11.32,"h":11.32,"l":11.32,"n":29,"o":11.32,"t":"2026-10-22T19:25:00Z","v":922,"vw":11.32},{"c":11.27,"h":11.31,"l":11.27,"n":87,"o":11.31,"t":"2026-10-22T19:30:00Z","v":4095,"vw":11.28659},{"c":11.275,"h":11.275,"l":11.26,"n":68,"o":11.27,"t":"2026-10-22T19:35:00Z","v":3604,"vw":11.268083},{"c":11.26,"h":11.26,"l":11.24,"n":151,"o":11.26,"t":"2026-10-22T19:40:00Z","v":9127,"vw":11.253267},{"c":11.26,"h":11.265,"l":11.24,"n":151,"o":11.255,"t":"2026-10-22T19:45:00Z","v":11560,"vw":11.252791},{"c":11.27,"h":11.285,"l":11.27,"n":99,"o":11.27,"t":"2026-10-22T19:50:00Z","v":4647,"vw":11.272458},{"c":11.28,"h":11.3,"l":11.26,"n":496,"o":11.27,"t":"2026-10-22T19:55:00Z","v":30248,"vw":11.28312},{"c":11.28,"h":11.28,"l":11.28,"n":32,"o":11.28,"t":"2026-10-22T20:00:00Z","v":48401,"vw":11.28},{"c":11.4,"h":11.4,"l":11.4,"n":6,"o":11.4,"t":"2026-10-22T20:20:00Z","v":504,"vw":11.4},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-22T21:40:00Z","v":326,"vw":11.51}],"history":[{"c":8.25,"h":8.46,"l":8.2,"n":5059,"o":8.3,"t":"2024-10-21T04:00:00Z","v":303095,"vw":8.27299},{"c":8.19,"h":8.34,"l":8.17,"n":2531,"o":8.3,"t":"2024-10-22T04:00:00Z","v":200309,"vw":8.219371},{"c":7.91,"h":8.22,"l":7.84,"n":2178,"o":8.14,"t":"2024-10-23T04:00:00Z","v":154466,"vw":7.96114},{"c":7.97,"h":7.9799,"l":7.8,"n":2791,"o":7.91,"t":"2024-10-24T04:00:00Z","v":185946,"vw":7.881794},{"c":8.05,"h":8.137,"l":7.89,"n":3303,"o":7.98,"t":"2024-10-25T04:00:00Z","v":163632,"vw":7.985803},{"c":8.12,"h":8.15,"l":7.77,"n":6878,"o":7.8,"t":"2024-10-28T04:00:00Z","v":611144,"vw":7.995352},{"c":8.15,"h":8.31,"l":8.05,"n":4035,"o":8.16,"t":"2024-10-29T04:00:00Z","v":308658,"vw":8.178218},{"c":8.19,"h":8.23,"l":8.02,"n":3946,"o":8.17,"t":"2024-10-30T04:00:00Z","v":251892,"vw":8.151536},{"c":7.84,"h":8.18,"l":7.77,"n":3381,"o":8.18,"t":"2024-10-31T04:00:00Z","v":308276,"vw":7.880694},{"c":7.77,"h":7.96,"l":7.69,"n":2643,"o":7.93,"t":"2024-11-01T04:00:00Z","v":205944,"vw":7.770378},{"c":7.95,"h":8.13,"l":7.83,"n":3749,"o":7.83,"t":"2024-11-04T05:00:00Z","v":225145,"vw":7.999036},{"c":8.07,"h":8.0888,"l":7.9214,"n":3184,"o":8.01,"t":"2024-11-05T05:00:00Z","v":239324,"vw":8.025964},{"c":8.31,"h":8.36,"l":7.9329,"n":4060,"o":8.13,"t":"2024-11-06T05:00:00Z","v":322371,"vw":8.228774},{"c":8.05,"h":8.3299,"l":7.85,"n":4928,"o":8.31,"t":"2024-11-07T05:00:00Z","v":383002,"vw":8.091527},{"c":7.98,"h":8.03,"l":7.815,"n":4368,"o":8.01,"t":"2024-11-08T05:00:00Z","v":370268,"vw":7.9347},{"c":8.11,"h":8.14,"l":7.8908,"n":4909,"o":7.96,"t":"2024-11-11T05:00:00Z","v":285254,"vw":8.050882},{"c":8.2,"h":8.35,"l":8.14,"n":3851,"o":8.15,"t":"2024-11-12T05:00:00Z","v":321609,"vw":8.23498},{"c":8.21,"h":8.27,"l":7.96,"n":3233,"o":8.27,"t":"2024-11-13T05:00:00Z","v":197633,"vw":8.15364},{"c":8.38,"h":8.4,"l":8.19,"n":2952,"o":8.31,"t":"2024-11-14T05:00:00Z","v":400014,"vw":8.300746},{"c":8.21,"h":8.46,"l":8.2,"n":3045,"o":8.4,"t":"2024-11-15T05:00:00Z","v":238782,"vw":8.310468},{"c":8.55,"h":8.575,"l":8.25,"n":3577,"o":8.25,"t":"2024-11-18T05:00:00Z","v":240739,"vw":8.495575},{"c":8.6,"h":8.73,"l":8.43,"n":3973,"o":8.46,"t":"2024-11-19T05:00:00Z","v":336348,"vw":8.615095},{"c":8.3,"h":8.86,"l":8.26,"n":5246,"o":8.66,"t":"2024-11-20T05:00:00Z","v":504480,"vw":8.443706},{"c":8.27,"h":8.4,"l":8.03,"n":3824,"o":8.06,"t":"2024-11-21T05:00:00Z","v":271158,"vw":8.282753},{"c":8.99,"h":9.06,"l":8.3,"n":4523,"o":8.35,"t":"2024-11-22T05:00:00Z","v":432410,"vw":8.836647},{"c":9.01,"h":9.31,"l":8.85,"n":6539,"o":9.1,"t":"2024-11-25T05:00:00Z","v":613717,"vw":9.028785},{"c":8.64,"h":8.975,"l":8.615,"n":4115,"o":8.95,"t":"2024-11-26T05:00:00Z","v":276980,"vw":8.727621},{"c":9.08,"h":9.08,"l":8.72,"n":5129,"o":8.82,"t":"2024-11-27T05:00:00Z","v":439818,"vw":8.936975},{"c":9.7,"h":9.82,"l":9.33,"n":5138,"o":9.53,"t":"2024-11-29T05:00:00Z","v":575179,"vw":9.601941},{"c":10.41,"h":10.6,"l":9.89,"n":16008,"o":10.56,"t":"2024-12-02T05:00:00Z","v":1888568,"vw":10.291473},{"c":11.22,"h":11.39,"l":10.85,"n":23736,"o":11.2232,"t":"2024-12-03T05:00:00Z","v":3046970,"vw":11.103893},{"c":10.87,"h":11.72,"l":10.73,"n":14661,"o":11.72,"t":"2024-12-04T05:00:00Z","v":1936490,"vw":11.184948},{"c":11.11,"h":11.27,"l":10.71,"n":10609,"o":10.98,"t":"2024-12-05T05:00:00Z","v":969397,"vw":11.002256},{"c":10.85,"h":11.09,"l":10.6,"n":9402,"o":10.99,"t":"2024-12-06T05:00:00Z","v":776693,"vw":10.82148},{"c":11.24,"h":11.45,"l":10.97,"n":9018,"o":11.18,"t":"2024-12-09T05:00:00Z","v":739617,"vw":11.248831},{"c":10.95,"h":11.33,"l":10.88,"n":9125,"o":11.29,"t":"2024-12-10T05:00:00Z","v":599963,"vw":11.064279},{"c":11.11,"h":11.14,"l":10.66,"n":7532,"o":11.07,"t":"2024-12-11T05:00:00Z","v":564626,"vw":10.949128},{"c":10.92,"h":11.13,"l":10.85,"n":5866,"o":11.05,"t":"2024-12-12T05:00:00Z","v":501296,"vw":11.013999},{"c":10.74,"h":10.91,"l":10.47,"n":6196,"o":10.88,"t":"2024-12-13T05:00:00Z","v":519699,"vw":10.671898},{"c":10.4,"h":10.775,"l":10.36,"n":6107,"o":10.65,"t":"2024-12-16T05:00:00Z","v":466065,"vw":10.526356},{"c":10.3,"h":10.38,"l":9.91,"n":7026,"o":10.3,"t":"2024-12-17T05:00:00Z","v":560167,"vw":10.149353},{"c":9.61,"h":10.37,"l":9.58,"n":6011,"o":10.3,"t":"2024-12-18T05:00:00Z","v":518724,"vw":9.959871},{"c":9.29,"h":9.95,"l":9.28,"n":7060,"o":9.76,"t":"2024-12-19T05:00:00Z","v":645990,"vw":9.440182},{"c":9.15,"h":9.42,"l":9.07,"n":5905,"o":9.22,"t":"2024-12-20T05:00:00Z","v":455367,"vw":9.236666},{"c":8.96,"h":9.14,"l":8.88,"n":6106,"o":9.05,"t":"2024-12-23T05:00:00Z","v":558837,"vw":8.968741},{"c":8.96,"h":9.142,"l":8.79,"n":2524,"o":8.96,"t":"2024-12-24T05:00:00Z","v":238951,"vw":8.953392},{"c":8.77,"h":9,"l":8.77,"n":3958,"o":8.94,"t":"2024-12-26T05:00:00Z","v":260514,"vw":8.872172},{"c":8.81,"h":8.84,"l":8.5,"n":5873,"o":8.65,"t":"2024-12-27T05:00:00Z","v":946387,"vw":8.696112},{"c":9.12,"h":9.27,"l":8.82,"n":4794,"o":8.85,"t":"2024-12-30T05:00:00Z","v":693423,"vw":9.0442},{"c":9.27,"h":9.4,"l":9.16,"n":3299,"o":9.16,"t":"2024-12-31T05:00:00Z","v":242925,"vw":9.29207},{"c":10.14,"h":10.19,"l":9.38,"n":8320,"o":9.38,"t":"2025-01-02T05:00:00Z","v":678633,"vw":9.985694},{"c":10.54,"h":10.605,"l":10.0041,"n":9195,"o":10.25,"t":"2025-01-03T05:00:00Z","v":1091042,"vw":10.331361},{"c":10.31,"h":10.9867,"l":10.26,"n":8366,"o":10.8,"t":"2025-01-06T05:00:00Z","v":607088,"vw":10.587097},{"c":11.04,"h":11.1,"l":10.31,"n":6722,"o":10.41,"t":"2025-01-07T05:00:00Z","v":733009,"vw":10.907898},{"c":11.21,"h":11.25,"l":10.62,"n":11899,"o":10.95,"t":"2025-01-08T05:00:00Z","v":899811,"vw":10.943271},{"c":11,"h":11.63,"l":10.9045,"n":9020,"o":11.52,"t":"2025-01-10T05:00:00Z","v":983056,"vw":11.120203},{"c":11.12,"h":11.36,"l":10.84,"n":8072,"o":11,"t":"2025-01-13T05:00:00Z","v":884967,"vw":11.051773},{"c":10.8,"h":11.21,"l":10.74,"n":8853,"o":11.2,"t":"2025-01-14T05:00:00Z","v":690282,"vw":10.910045},{"c":11.4,"h":11.67,"l":10.71,"n":10690,"o":10.77,"t":"2025-01-15T05:00:00Z","v":1411837,"vw":11.36054},{"c":10.76,"h":11.45,"l":10.73,"n":9046,"o":11.35,"t":"2025-01-16T05:00:00Z","v":907368,"vw":10.997145},{"c":10.45,"h":11.19,"l":10,"n":11773,"o":10,"t":"2025-01-17T05:00:00Z","v":1054800,"vw":10.710431},{"c":9.92,"h":10.36,"l":9.52,"n":13656,"o":10.26,"t":"2025-01-21T05:00:00Z","v":1785031,"vw":9.874768},{"c":9.69,"h":10.13,"l":9.65,"n":9444,"o":9.99,"t":"2025-01-22T05:00:00Z","v":776308,"vw":9.877279},{"c":9.37,"h":9.96,"l":9.37,"n":6926,"o":9.67,"t":"2025-01-23T05:00:00Z","v":660854,"vw":9.611957},{"c":9.29,"h":9.65,"l":9.28,"n":7329,"o":9.5,"t":"2025-01-24T05:00:00Z","v":791540,"vw":9.43944},{"c":9.43,"h":9.46,"l":8.98,"n":8197,"o":9.16,"t":"2025-01-27T05:00:00Z","v":856701,"vw":9.310116},{"c":9.16,"h":9.51,"l":8.91,"n":9653,"o":9.43,"t":"2025-01-28T05:00:00Z","v":939689,"vw":9.114133},{"c":9.32,"h":9.38,"l":8.94,"n":8673,"o":9.17,"t":"2025-01-29T05:00:00Z","v":640521,"vw":9.239904},{"c":9.49,"h":9.62,"l":9.13,"n":8031,"o":9.14,"t":"2025-01-30T05:00:00Z","v":733405,"vw":9.429271},{"c":9.16,"h":9.6,"l":9.14,"n":6473,"o":9.6,"t":"2025-01-31T05:00:00Z","v":527628,"vw":9.325615},{"c":9.15,"h":9.29,"l":8.96,"n":11006,"o":9.05,"t":"2025-02-03T05:00:00Z","v":1027921,"vw":9.107164},{"c":9,"h":9.2191,"l":8.84,"n":10649,"o":9.02,"t":"2025-02-04T05:00:00Z","v":1179880,"vw":9.073335},{"c":8.81,"h":9.07,"l":8.76,"n":5899,"o":8.96,"t":"2025-02-05T05:00:00Z","v":554571,"vw":8.887822},{"c":9.01,"h":9.05,"l":8.87,"n":7280,"o":8.87,"t":"2025-02-06T05:00:00Z","v":679225,"vw":8.986614},{"c":8.78,"h":9.13,"l":8.75,"n":6172,"o":9.04,"t":"2025-02-07T05:00:00Z","v":533180,"vw":8.902132},{"c":9.04,"h":9.335,"l":8.89,"n":9048,"o":8.89,"t":"2025-02-10T05:00:00Z","v":909172,"vw":9.099564},{"c":9.04,"h":9.31,"l":9.01,"n":7092,"o":9.12,"t":"2025-02-11T05:00:00Z","v":518424,"vw":9.132982},{"c":8.92,"h":9.11,"l":8.885,"n":6791,"o":8.96,"t":"2025-02-12T05:00:00Z","v":624522,"vw":8.972165},{"c":8.98,"h":9.02,"l":8.905,"n":3740,"o":8.96,"t":"2025-02-13T05:00:00Z","v":329722,"vw":8.987075},{"c":9.11,"h":9.29,"l":8.97,"n":7345,"o":9.05,"t":"2025-02-14T05:00:00Z","v":809381,"vw":9.0927},{"c":9.13,"h":9.34,"l":9.0284,"n":5493,"o":9.11,"t":"2025-02-18T05:00:00Z","v":590010,"vw":9.217246},{"c":9.24,"h":9.54,"l":9.135,"n":6813,"o":9.22,"t":"2025-02-19T05:00:00Z","v":717418,"vw":9.312569},{"c":9.28,"h":9.48,"l":9.1,"n":6235,"o":9.28,"t":"2025-02-20T05:00:00Z","v":833596,"vw":9.298694},{"c":8.77,"h":9.5,"l":8.76,"n":7821,"o":9.44,"t":"2025-02-21T05:00:00Z","v":906603,"vw":9.013716},{"c":8.82,"h":9.02,"l":8.77,"n":6319,"o":8.77,"t":"2025-02-24T05:00:00Z","v":597914,"vw":8.887207},{"c":8.53,"h":8.89,"l":8.53,"n":6809,"o":8.79,"t":"2025-02-25T05:00:00Z","v":886378,"vw":8.689447},{"c":8.69,"h":8.92,"l":8.58,"n":6017,"o":8.58,"t":"2025-02-26T05:00:00Z","v":584714,"vw":8.781666},{"c":8.34,"h":8.71,"l":8.26,"n":5886,"o":8.65,"t":"2025-02-27T05:00:00Z","v":780977,"vw":8.443871},{"c":8.1,"h":8.35,"l":8.02,"n":6061,"o":8.29,"t":"2025-02-28T05:00:00Z","v":669550,"vw":8.156965},{"c":7.67,"h":8.29,"l":7.56,"n":6951,"o":8.14,"t":"2025-03-03T05:00:00Z","v":1221292,"vw":7.850486},{"c":7.56,"h":7.73,"l":7.36,"n":9737,"o":7.63,"t":"2025-03-04T05:00:00Z","v":1263703,"vw":7.506379},{"c":7.65,"h":7.8,"l":7.49,"n":10800,"o":7.58,"t":"2025-03-05T05:00:00Z","v":1374601,"vw":7.649604},{"c":8.03,"h":8.09,"l":7.43,"n":11375,"o":7.8,"t":"2025-03-06T05:00:00Z","v":1476342,"vw":7.813163},{"c":8.02,"h":8.34,"l":7.97,"n":7614,"o":8.05,"t":"2025-03-07T05:00:00Z","v":796442,"vw":8.087295},{"c":7.73,"h":8.075,"l":7.547,"n":8134,"o":8.05,"t":"2025-03-10T04:00:00Z","v":986212,"vw":7.731261},{"c":7.62,"h":8,"l":7.541,"n":8014,"o":7.77,"t":"2025-03-11T04:00:00Z","v":779698,"vw":7.663292},{"c":7.99,"h":8.04,"l":7.69,"n":6944,"o":7.69,"t":"2025-03-12T04:00:00Z","v":1058494,"vw":7.891463},{"c":7.82,"h":8.07,"l":7.815,"n":5296,"o":7.94,"t":"2025-03-13T04:00:00Z","v":532541,"vw":7.93759},{"c":8.25,"h":8.25,"l":7.89,"n":5134,"o":7.89,"t":"2025-03-14T04:00:00Z","v":643196,"vw":8.149301},{"c":8.25,"h":8.42,"l":8.22,"n":6494,"o":8.3,"t":"2025-03-17T04:00:00Z","v":633792,"vw":8.309582},{"c":7.99,"h":8.44,"l":7.98,"n":6245,"o":8.31,"t":"2025-03-18T04:00:00Z","v":659426,"vw":8.106202},{"c":7.85,"h":7.95,"l":7.71,"n":5455,"o":7.81,"t":"2025-03-19T04:00:00Z","v":681086,"vw":7.815713},{"c":7.82,"h":7.89,"l":7.66,"n":5765,"o":7.74,"t":"2025-03-20T04:00:00Z","v":619988,"vw":7.776829},{"c":7.74,"h":7.82,"l":7.61,"n":4947,"o":7.71,"t":"2025-03-21T04:00:00Z","v":571307,"vw":7.712826},{"c":7.75,"h":7.84,"l":7.68,"n":3850,"o":7.75,"t":"2025-03-24T04:00:00Z","v":352867,"vw":7.745955},{"c":8.23,"h":8.275,"l":7.78,"n":6190,"o":7.83,"t":"2025-03-25T04:00:00Z","v":1001426,"vw":8.123984},{"c":8.13,"h":8.33,"l":8.06,"n":4390,"o":8.25,"t":"2025-03-26T04:00:00Z","v":368589,"vw":8.181211},{"c":8.01,"h":8.1748,"l":7.92,"n":4651,"o":8.08,"t":"2025-03-27T04:00:00Z","v":850679,"vw":8.026528},{"c":7.95,"h":8.08,"l":7.86,"n":3239,"o":8.01,"t":"2025-03-28T04:00:00Z","v":305966,"vw":7.918372},{"c":8.08,"h":8.135,"l":7.662,"n":6392,"o":7.9,"t":"2025-03-31T04:00:00Z","v":1213587,"vw":8.040552},{"c":8.07,"h":8.225,"l":7.95,"n":4681,"o":8.1,"t":"2025-04-01T04:00:00Z","v":544177,"vw":8.11056},{"c":8.01,"h":8.0798,"l":7.9,"n":4333,"o":7.92,"t":"2025-04-02T04:00:00Z","v":453518,"vw":8.009393},{"c":7.36,"h":7.79,"l":7.28,"n":9345,"o":7.565,"t":"2025-04-03T04:00:00Z","v":1256580,"vw":7.501728},{"c":6.57,"h":7.11,"l":6.2956,"n":9906,"o":7.11,"t":"2025-04-04T04:00:00Z","v":1602956,"vw":6.578409},{"c":6.32,"h":6.688,"l":5.96,"n":6648,"o":6.3,"t":"2025-04-07T04:00:00Z","v":804054,"vw":6.313356},{"c":5.84,"h":6.52,"l":5.7901,"n":9216,"o":6.52,"t":"2025-04-08T04:00:00Z","v":1405029,"vw":6.109273},{"c":6.58,"h":6.65,"l":5.66,"n":9810,"o":5.75,"t":"2025-04-09T04:00:00Z","v":1315286,"vw":6.136748},{"c":6.04,"h":6.33,"l":5.955,"n":6557,"o":6.33,"t":"2025-04-10T04:00:00Z","v":1031367,"vw":6.062151},{"c":6.45,"h":6.49,"l":6.095,"n":6000,"o":6.13,"t":"2025-04-11T04:00:00Z","v":704098,"vw":6.33862},{"c":6.4,"h":6.755,"l":6.36,"n":12019,"o":6.65,"t":"2025-04-14T04:00:00Z","v":1401706,"vw":6.51341},{"c":6.32,"h":6.53,"l":6.2,"n":7184,"o":6.32,"t":"2025-04-15T04:00:00Z","v":1332009,"vw":6.347708},{"c":6.49,"h":6.69,"l":6.388,"n":5052,"o":6.4,"t":"2025-04-16T04:00:00Z","v":605506,"vw":6.531999},{"c":6.6,"h":6.755,"l":6.46,"n":4473,"o":6.47,"t":"2025-04-17T04:00:00Z","v":695096,"vw":6.622753},{"c":6.31,"h":6.4672,"l":6.26,"n":3974,"o":6.42,"t":"2025-04-21T04:00:00Z","v":638347,"vw":6.310218},{"c":6.53,"h":6.5964,"l":6.33,"n":4608,"o":6.43,"t":"2025-04-22T04:00:00Z","v":604070,"vw":6.49581},{"c":6.52,"h":6.83,"l":6.43,"n":7064,"o":6.63,"t":"2025-04-23T04:00:00Z","v":1053371,"vw":6.621384},{"c":6.83,"h":6.985,"l":6.07,"n":12311,"o":6.47,"t":"2025-04-24T04:00:00Z","v":1865252,"vw":6.655145},{"c":6.86,"h":7.005,"l":6.605,"n":6682,"o":6.7,"t":"2025-04-25T04:00:00Z","v":857247,"vw":6.88524},{"c":7.01,"h":7.1,"l":6.85,"n":4943,"o":6.88,"t":"2025-04-28T04:00:00Z","v":546792,"vw":6.980128},{"c":6.99,"h":7.07,"l":6.84,"n":4351,"o":6.94,"t":"2025-04-29T04:00:00Z","v":570615,"vw":6.983399},{"c":6.72,"h":6.91,"l":6.67,"n":6280,"o":6.91,"t":"2025-04-30T04:00:00Z","v":929294,"vw":6.785137},{"c":6.76,"h":6.95,"l":6.6,"n":4222,"o":6.7,"t":"2025-05-01T04:00:00Z","v":561289,"vw":6.755138},{"c":6.67,"h":6.88,"l":6.58,"n":4136,"o":6.85,"t":"2025-05-02T04:00:00Z","v":401571,"vw":6.705713},{"c":6.53,"h":6.72,"l":6.39,"n":4690,"o":6.52,"t":"2025-05-05T04:00:00Z","v":553382,"vw":6.562438},{"c":6.78,"h":6.87,"l":6.56,"n":6873,"o":6.61,"t":"2025-05-06T04:00:00Z","v":939357,"vw":6.724459},{"c":6.8,"h":6.865,"l":6.665,"n":4613,"o":6.8,"t":"2025-05-07T04:00:00Z","v":633779,"vw":6.779783},{"c":6.66,"h":7,"l":6.62,"n":5663,"o":7,"t":"2025-05-08T04:00:00Z","v":762009,"vw":6.742713},{"c":6.61,"h":6.86,"l":6.54,"n":6118,"o":6.74,"t":"2025-05-09T04:00:00Z","v":915515,"vw":6.635749},{"c":6.81,"h":7.05,"l":6.73,"n":6687,"o":6.94,"t":"2025-05-12T04:00:00Z","v":833541,"vw":6.813621},{"c":7.14,"h":7.22,"l":6.76,"n":8258,"o":6.84,"t":"2025-05-13T04:00:00Z","v":988633,"vw":7.034743},{"c":6.98,"h":7.18,"l":6.925,"n":4667,"o":6.99,"t":"2025-05-14T04:00:00Z","v":688927,"vw":7.028889},{"c":6.62,"h":6.79,"l":6.45,"n":22447,"o":6.47,"t":"2025-05-15T04:00:00Z","v":4166313,"vw":6.613587},{"c":6.86,"h":6.86,"l":6.575,"n":8288,"o":6.58,"t":"2025-05-16T04:00:00Z","v":1529431,"vw":6.752336},{"c":6.69,"h":6.82,"l":6.56,"n":17274,"o":6.79,"t":"2025-05-19T04:00:00Z","v":4027267,"vw":6.677504},{"c":6.95,"h":6.95,"l":6.685,"n":6831,"o":6.7,"t":"2025-05-20T04:00:00Z","v":995404,"vw":6.869366},{"c":6.76,"h":7.14,"l":6.735,"n":6574,"o":7.04,"t":"2025-05-21T04:00:00Z","v":953957,"vw":6.85887},{"c":6.72,"h":6.72,"l":6.4387,"n":5104,"o":6.59,"t":"2025-05-22T04:00:00Z","v":872946,"vw":6.642946},{"c":6.81,"h":6.89,"l":6.54,"n":5879,"o":6.58,"t":"2025-05-23T04:00:00Z","v":619257,"vw":6.797393},{"c":6.5,"h":6.75,"l":6.41,"n":22383,"o":6.74,"t":"2025-05-27T04:00:00Z","v":3157542,"vw":6.532954},{"c":6.32,"h":6.505,"l":6.18,"n":20599,"o":6.45,"t":"2025-05-28T04:00:00Z","v":2573338,"vw":6.359285},{"c":6.43,"h":6.485,"l":6.28,"n":9215,"o":6.37,"t":"2025-05-29T04:00:00Z","v":1264940,"vw":6.393338},{"c":6.28,"h":6.418,"l":6.25,"n":8583,"o":6.37,"t":"2025-05-30T04:00:00Z","v":1500926,"vw":6.338367},{"c":6.61,"h":6.66,"l":6.45,"n":9054,"o":6.61,"t":"2025-06-02T04:00:00Z","v":1352491,"vw":6.571246},{"c":7.15,"h":7.17,"l":6.415,"n":9712,"o":6.54,"t":"2025-06-03T04:00:00Z","v":1933692,"vw":6.923645},{"c":6.89,"h":7.32,"l":6.88,"n":13374,"o":7.26,"t":"2025-06-04T04:00:00Z","v":1825683,"vw":7.051968},{"c":6.75,"h":6.99,"l":6.72,"n":6999,"o":6.82,"t":"2025-06-05T04:00:00Z","v":852684,"vw":6.835576},{"c":6.99,"h":7.06,"l":6.825,"n":4908,"o":6.85,"t":"2025-06-06T04:00:00Z","v":671848,"vw":6.956826},{"c":6.92,"h":7.1,"l":6.91,"n":5936,"o":7.1,"t":"2025-06-09T04:00:00Z","v":572539,"vw":7.011951},{"c":7.27,"h":7.47,"l":6.995,"n":5823,"o":7,"t":"2025-06-10T04:00:00Z","v":1060669,"vw":7.322278},{"c":7.52,"h":7.57,"l":7.28,"n":4370,"o":7.39,"t":"2025-06-11T04:00:00Z","v":555725,"vw":7.449236},{"c":7.52,"h":7.575,"l":7.3,"n":4224,"o":7.37,"t":"2025-06-12T04:00:00Z","v":405765,"vw":7.492648},{"c":7.74,"h":7.7988,"l":7.48,"n":4868,"o":7.75,"t":"2025-06-13T04:00:00Z","v":726681,"vw":7.671788},{"c":7.62,"h":7.82,"l":7.5565,"n":3515,"o":7.73,"t":"2025-06-16T04:00:00Z","v":502638,"vw":7.636893},{"c":7.73,"h":7.86,"l":7.59,"n":4088,"o":7.65,"t":"2025-06-17T04:00:00Z","v":599385,"vw":7.762253},{"c":7.46,"h":7.79,"l":7.37,"n":3664,"o":7.73,"t":"2025-06-18T04:00:00Z","v":456186,"vw":7.555279},{"c":7.34,"h":7.51,"l":7.27,"n":3236,"o":7.49,"t":"2025-06-20T04:00:00Z","v":300101,"vw":7.33766},{"c":6.95,"h":7.45,"l":6.87,"n":4717,"o":7.37,"t":"2025-06-23T04:00:00Z","v":755973,"vw":7.024266},{"c":6.96,"h":7.06,"l":6.85,"n":3697,"o":6.9,"t":"2025-06-24T04:00:00Z","v":507611,"vw":6.966569},{"c":6.71,"h":7.0499,"l":6.69,"n":3079,"o":6.95,"t":"2025-06-25T04:00:00Z","v":510564,"vw":6.789613},{"c":6.85,"h":6.8598,"l":6.72,"n":3775,"o":6.75,"t":"2025-06-26T04:00:00Z","v":391800,"vw":6.808613},{"c":6.71,"h":6.88,"l":6.69,"n":4054,"o":6.85,"t":"2025-06-27T04:00:00Z","v":535797,"vw":6.753398},{"c":6.52,"h":6.7394,"l":6.47,"n":3925,"o":6.71,"t":"2025-06-30T04:00:00Z","v":479726,"vw":6.564274},{"c":6.62,"h":6.68,"l":6.45,"n":4023,"o":6.55,"t":"2025-07-01T04:00:00Z","v":640262,"vw":6.583619},{"c":7.06,"h":7.08,"l":6.58,"n":5393,"o":6.65,"t":"2025-07-02T04:00:00Z","v":893779,"vw":6.926565},{"c":7.11,"h":7.13,"l":6.95,"n":2876,"o":7.09,"t":"2025-07-03T04:00:00Z","v":355315,"vw":7.066334},{"c":6.93,"h":7.12,"l":6.84,"n":3577,"o":7.11,"t":"2025-07-07T04:00:00Z","v":438781,"vw":6.96184},{"c":7.25,"h":7.2909,"l":6.885,"n":2892,"o":6.94,"t":"2025-07-08T04:00:00Z","v":385354,"vw":7.191241},{"c":7.1,"h":7.2349,"l":7.05,"n":2610,"o":7.2,"t":"2025-07-09T04:00:00Z","v":329190,"vw":7.114616},{"c":7.24,"h":7.28,"l":6.9601,"n":2557,"o":7.08,"t":"2025-07-10T04:00:00Z","v":278444,"vw":7.184913},{"c":7.11,"h":7.38,"l":7.07,"n":5172,"o":7.22,"t":"2025-07-11T04:00:00Z","v":442084,"vw":7.179946},{"c":7.02,"h":7.11,"l":6.86,"n":3604,"o":7.11,"t":"2025-07-14T04:00:00Z","v":433604,"vw":6.95887},{"c":6.89,"h":7.13,"l":6.88,"n":3997,"o":7.06,"t":"2025-07-15T04:00:00Z","v":417781,"vw":6.988266},{"c":6.72,"h":6.91,"l":6.7,"n":4835,"o":6.9,"t":"2025-07-16T04:00:00Z","v":524182,"vw":6.753103},{"c":6.68,"h":6.74,"l":6.57,"n":4771,"o":6.66,"t":"2025-07-17T04:00:00Z","v":438097,"vw":6.663302},{"c":6.64,"h":6.82,"l":6.64,"n":2902,"o":6.79,"t":"2025-07-18T04:00:00Z","v":284791,"vw":6.697894},{"c":6.64,"h":6.77,"l":6.56,"n":3796,"o":6.74,"t":"2025-07-21T04:00:00Z","v":409065,"vw":6.644281},{"c":6.92,"h":6.97,"l":6.6524,"n":6086,"o":6.67,"t":"2025-07-22T04:00:00Z","v":618891,"vw":6.856364},{"c":6.96,"h":7.135,"l":6.89,"n":6071,"o":6.99,"t":"2025-07-23T04:00:00Z","v":663774,"vw":7.024867},{"c":6.86,"h":6.93,"l":6.75,"n":5286,"o":6.93,"t":"2025-07-24T04:00:00Z","v":566976,"vw":6.840216},{"c":6.73,"h":6.9399,"l":6.72,"n":3312,"o":6.83,"t":"2025-07-25T04:00:00Z","v":360489,"vw":6.757128},{"c":6.78,"h":6.8787,"l":6.721,"n":3994,"o":6.8,"t":"2025-07-28T04:00:00Z","v":473080,"vw":6.777442},{"c":6.78,"h":6.87,"l":6.65,"n":5015,"o":6.79,"t":"2025-07-29T04:00:00Z","v":809945,"vw":6.753132},{"c":6.59,"h":6.8088,"l":6.55,"n":4241,"o":6.74,"t":"2025-07-30T04:00:00Z","v":608735,"vw":6.659866},{"c":6.44,"h":6.63,"l":6.39,"n":3345,"o":6.54,"t":"2025-07-31T04:00:00Z","v":386285,"vw":6.461931},{"c":6.39,"h":6.45,"l":6.21,"n":4852,"o":6.38,"t":"2025-08-01T04:00:00Z","v":626537,"vw":6.330807},{"c":6.38,"h":6.52,"l":6.33,"n":4814,"o":6.39,"t":"2025-08-04T04:00:00Z","v":394494,"vw":6.419906},{"c":6.64,"h":6.71,"l":6.4001,"n":4945,"o":6.45,"t":"2025-08-05T04:00:00Z","v":520927,"vw":6.587365},{"c":6.51,"h":6.88,"l":6.38,"n":6799,"o":6.65,"t":"2025-08-06T04:00:00Z","v":754494,"vw":6.564216},{"c":6.56,"h":6.6898,"l":6.54,"n":6082,"o":6.6,"t":"2025-08-07T04:00:00Z","v":503092,"vw":6.589061},{"c":6.46,"h":6.655,"l":6.42,"n":3802,"o":6.6,"t":"2025-08-08T04:00:00Z","v":318251,"vw":6.491266},{"c":6.6,"h":6.68,"l":6.4188,"n":5724,"o":6.47,"t":"2025-08-11T04:00:00Z","v":858368,"vw":6.567503},{"c":6.63,"h":6.869,"l":6.57,"n":7664,"o":6.58,"t":"2025-08-12T04:00:00Z","v":1159362,"vw":6.717393},{"c":6.73,"h":6.75,"l":6.5739,"n":5466,"o":6.58,"t":"2025-08-13T04:00:00Z","v":579689,"vw":6.688934},{"c":6.64,"h":6.6799,"l":6.5,"n":5172,"o":6.65,"t":"2025-08-14T04:00:00Z","v":677917,"vw":6.600076},{"c":6.66,"h":6.74,"l":6.61,"n":4905,"o":6.63,"t":"2025-08-15T04:00:00Z","v":503500,"vw":6.654676},{"c":6.65,"h":6.8386,"l":6.58,"n":6540,"o":6.65,"t":"2025-08-18T04:00:00Z","v":1037937,"vw":6.701002},{"c":6.14,"h":6.65,"l":6.14,"n":7829,"o":6.64,"t":"2025-08-19T04:00:00Z","v":1417024,"vw":6.283953},{"c":6.33,"h":6.345,"l":6.145,"n":6635,"o":6.15,"t":"2025-08-20T04:00:00Z","v":927479,"vw":6.258716},{"c":6.47,"h":6.49,"l":6.34,"n":5824,"o":6.37,"t":"2025-08-21T04:00:00Z","v":668619,"vw":6.418024},{"c":6.62,"h":6.67,"l":6.52,"n":4991,"o":6.53,"t":"2025-08-22T04:00:00Z","v":582251,"vw":6.613435},{"c":6.43,"h":6.63,"l":6.425,"n":4644,"o":6.63,"t":"2025-08-25T04:00:00Z","v":390611,"vw":6.482119},{"c":6.33,"h":6.42,"l":6.275,"n":5683,"o":6.42,"t":"2025-08-26T04:00:00Z","v":1049512,"vw":6.335638},{"c":6.45,"h":6.475,"l":6.29,"n":6011,"o":6.31,"t":"2025-08-27T04:00:00Z","v":782635,"vw":6.378349},{"c":6.49,"h":6.56,"l":6.3984,"n":3727,"o":6.42,"t":"2025-08-28T04:00:00Z","v":364672,"vw":6.499388},{"c":6.6,"h":6.67,"l":6.54,"n":3422,"o":6.61,"t":"2025-08-29T04:00:00Z","v":307651,"vw":6.595535},{"c":6.57,"h":6.685,"l":6.48,"n":5089,"o":6.59,"t":"2025-09-02T04:00:00Z","v":507379,"vw":6.554456},{"c":6.24,"h":6.5468,"l":6.178,"n":6306,"o":6.47,"t":"2025-09-03T04:00:00Z","v":967162,"vw":6.283614},{"c":6.44,"h":6.54,"l":6.2,"n":6536,"o":6.25,"t":"2025-09-04T04:00:00Z","v":840954,"vw":6.412508},{"c":6.33,"h":6.49,"l":6.325,"n":3755,"o":6.43,"t":"2025-09-05T04:00:00Z","v":399397,"vw":6.369516},{"c":6.14,"h":6.34,"l":6.06,"n":6344,"o":6.33,"t":"2025-09-08T04:00:00Z","v":1332868,"vw":6.151996},{"c":6.25,"h":6.39,"l":6.18,"n":5105,"o":6.18,"t":"2025-09-09T04:00:00Z","v":679005,"vw":6.277312},{"c":6.47,"h":6.47,"l":6.25,"n":5238,"o":6.25,"t":"2025-09-10T04:00:00Z","v":791641,"vw":6.386801},{"c":6.41,"h":6.46,"l":6.33,"n":3550,"o":6.44,"t":"2025-09-11T04:00:00Z","v":440751,"vw":6.393123},{"c":6.3,"h":6.47,"l":6.23,"n":3644,"o":6.39,"t":"2025-09-12T04:00:00Z","v":364938,"vw":6.309518},{"c":6.21,"h":6.4,"l":6.175,"n":5937,"o":6.4,"t":"2025-09-15T04:00:00Z","v":641544,"vw":6.254575},{"c":6.57,"h":6.68,"l":6.2301,"n":15453,"o":6.29,"t":"2025-09-16T04:00:00Z","v":3687312,"vw":6.457115},{"c":6.6,"h":6.77,"l":6.49,"n":12250,"o":6.51,"t":"2025-09-17T04:00:00Z","v":2223225,"vw":6.56479},{"c":6.26,"h":6.74,"l":6.22,"n":9377,"o":6.74,"t":"2025-09-18T04:00:00Z","v":2392947,"vw":6.325692},{"c":5.97,"h":6.27,"l":5.965,"n":9132,"o":6.21,"t":"2025-09-19T04:00:00Z","v":1505764,"vw":6.082923},{"c":6.06,"h":6.25,"l":6.025,"n":8716,"o":6.07,"t":"2025-09-22T04:00:00Z","v":1441555,"vw":6.090099},{"c":6.22,"h":6.25,"l":6.09,"n":10681,"o":6.1,"t":"2025-09-23T04:00:00Z","v":2874612,"vw":6.18036},{"c":6.56,"h":6.68,"l":6.325,"n":13957,"o":6.405,"t":"2025-09-24T04:00:00Z","v":2398041,"vw":6.490377},{"c":6.75,"h":7.205,"l":6.665,"n":14869,"o":7.085,"t":"2025-09-25T04:00:00Z","v":3000786,"vw":6.934591},{"c":6.85,"h":6.9,"l":6.615,"n":10660,"o":6.88,"t":"2025-09-26T04:00:00Z","v":1803069,"vw":6.779257},{"c":6.56,"h":6.83,"l":6.52,"n":9076,"o":6.83,"t":"2025-09-29T04:00:00Z","v":1356045,"vw":6.671035},{"c":6.37,"h":6.51,"l":6.28,"n":9294,"o":6.51,"t":"2025-09-30T04:00:00Z","v":1359568,"vw":6.349001},{"c":6.45,"h":6.48,"l":6.28,"n":9386,"o":6.38,"t":"2025-10-01T04:00:00Z","v":1395545,"vw":6.393092},{"c":6.41,"h":6.73,"l":6.37,"n":9240,"o":6.45,"t":"2025-10-02T04:00:00Z","v":1136942,"vw":6.454404},{"c":6.52,"h":6.56,"l":6.41,"n":7837,"o":6.44,"t":"2025-10-03T04:00:00Z","v":901600,"vw":6.511768},{"c":6.51,"h":6.6,"l":6.4738,"n":7456,"o":6.58,"t":"2025-10-06T04:00:00Z","v":980626,"vw":6.530869},{"c":6.31,"h":6.54,"l":6.3,"n":8041,"o":6.49,"t":"2025-10-07T04:00:00Z","v":1305436,"vw":6.344705},{"c":6.47,"h":6.49,"l":6.31,"n":6658,"o":6.31,"t":"2025-10-08T04:00:00Z","v":845406,"vw":6.429788},{"c":6.57,"h":6.66,"l":6.46,"n":5692,"o":6.5,"t":"2025-10-09T04:00:00Z","v":815453,"vw":6.541604},{"c":6.31,"h":6.45,"l":6.215,"n":11479,"o":6.44,"t":"2025-10-10T04:00:00Z","v":2118484,"vw":6.32411},{"c":6.35,"h":6.435,"l":6.21,"n":8086,"o":6.32,"t":"2025-10-13T04:00:00Z","v":1018674,"vw":6.35324},{"c":6.3,"h":6.42,"l":6.16,"n":8548,"o":6.22,"t":"2025-10-14T04:00:00Z","v":1162398,"vw":6.312567},{"c":6.36,"h":6.3999,"l":6.225,"n":8249,"o":6.38,"t":"2025-10-15T04:00:00Z","v":816444,"vw":6.31424},{"c":6.21,"h":6.4,"l":6.105,"n":9471,"o":6.4,"t":"2025-10-16T04:00:00Z","v":1109246,"vw":6.187929},{"c":5.96,"h":6.24,"l":5.945,"n":7985,"o":6.24,"t":"2025-10-17T04:00:00Z","v":1336944,"vw":6.028475},{"c":6,"h":6.055,"l":5.88,"n":6424,"o":5.98,"t":"2025-10-20T04:00:00Z","v":930934,"vw":5.974769},{"c":5.97,"h":6.04,"l":5.75,"n":11958,"o":5.94,"t":"2025-10-21T04:00:00Z","v":1546709,"vw":5.902623},{"c":6.68,"h":6.7,"l":6.0198,"n":19407,"o":6.02,"t":"2025-10-22T04:00:00Z","v":3349320,"vw":6.451064},{"c":7.11,"h":7.11,"l":6.81,"n":18778,"o":6.85,"t":"2025-10-23T04:00:00Z","v":2820964,"vw":7.000663},{"c":6.8,"h":7.19,"l":6.78,"n":17923,"o":7.08,"t":"2025-10-24T04:00:00Z","v":2232474,"vw":6.9939},{"c":7.13,"h":7.29,"l":6.885,"n":13631,"o":7.12,"t":"2025-10-27T04:00:00Z","v":2035170,"vw":7.046095},{"c":6.82,"h":7.14,"l":6.8,"n":9578,"o":6.99,"t":"2025-10-28T04:00:00Z","v":1520231,"vw":6.975482},{"c":6.6,"h":6.86,"l":6.52,"n":9106,"o":6.86,"t":"2025-10-29T04:00:00Z","v":1222797,"vw":6.66356},{"c":8.21,"h":8.27,"l":7.84,"n":33203,"o":8.07,"t":"2025-10-30T04:00:00Z","v":5362781,"vw":8.074914},{"c":8.09,"h":8.24,"l":7.9816,"n":13362,"o":8.14,"t":"2025-10-31T04:00:00Z","v":1578564,"vw":8.082602},{"c":7.97,"h":8.045,"l":7.795,"n":10550,"o":8.01,"t":"2025-11-03T05:00:00Z","v":1166514,"vw":7.912104},{"c":7.84,"h":7.94,"l":7.66,"n":7960,"o":7.79,"t":"2025-11-04T05:00:00Z","v":1026862,"vw":7.817247},{"c":7.73,"h":7.88,"l":7.695,"n":6752,"o":7.75,"t":"2025-11-05T05:00:00Z","v":720285,"vw":7.796369},{"c":8.3,"h":8.52,"l":8.1,"n":15831,"o":8.3,"t":"2025-11-06T05:00:00Z","v":2283040,"vw":8.310884},{"c":8.2,"h":8.3,"l":8.1,"n":8681,"o":8.27,"t":"2025-11-07T05:00:00Z","v":882337,"vw":8.214269},{"c":8.1,"h":8.3,"l":8,"n":6327,"o":8.2,"t":"2025-11-10T05:00:00Z","v":778469,"vw":8.082666},{"c":8.31,"h":8.415,"l":8.105,"n":8481,"o":8.11,"t":"2025-11-11T05:00:00Z","v":893943,"vw":8.298818},{"c":8.03,"h":8.35,"l":7.99,"n":7258,"o":8.18,"t":"2025-11-12T05:00:00Z","v":722574,"vw":8.097235},{"c":7.89,"h":8.06,"l":7.77,"n":5127,"o":8.05,"t":"2025-11-13T05:00:00Z","v":668088,"vw":7.882614},{"c":7.9,"h":7.94,"l":7.79,"n":6863,"o":7.9,"t":"2025-11-14T05:00:00Z","v":727003,"vw":7.863724},{"c":7.71,"h":7.91,"l":7.71,"n":5287,"o":7.78,"t":"2025-11-17T05:00:00Z","v":608917,"vw":7.809346},{"c":7.78,"h":7.78,"l":7.6,"n":5133,"o":7.72,"t":"2025-11-18T05:00:00Z","v":631417,"vw":7.714907},{"c":8.01,"h":8.045,"l":7.5,"n":6229,"o":7.58,"t":"2025-11-19T05:00:00Z","v":649371,"vw":7.93505},{"c":7.79,"h":8.13,"l":7.77,"n":7905,"o":8,"t":"2025-11-20T05:00:00Z","v":860628,"vw":7.911072},{"c":7.7,"h":7.825,"l":7.59,"n":6687,"o":7.67,"t":"2025-11-21T05:00:00Z","v":767140,"vw":7.717686},{"c":7.6,"h":7.855,"l":7.59,"n":6095,"o":7.7,"t":"2025-11-24T05:00:00Z","v":984022,"vw":7.686971},{"c":7.92,"h":7.97,"l":7.525,"n":6872,"o":7.55,"t":"2025-11-25T05:00:00Z","v":636815,"vw":7.816333},{"c":8.06,"h":8.17,"l":7.94,"n":7903,"o":8.02,"t":"2025-11-26T05:00:00Z","v":869884,"vw":8.06038},{"c":8.16,"h":8.2335,"l":8.09,"n":3593,"o":8.11,"t":"2025-11-28T05:00:00Z","v":338875,"vw":8.179919},{"c":8.27,"h":8.37,"l":8.05,"n":5517,"o":8.06,"t":"2025-12-01T05:00:00Z","v":584179,"vw":8.285709},{"c":8.14,"h":8.28,"l":8.0701,"n":5192,"o":8.28,"t":"2025-12-02T05:00:00Z","v":456587,"vw":8.188789},{"c":8.29,"h":8.41,"l":8.1799,"n":5524,"o":8.18,"t":"2025-12-03T05:00:00Z","v":588872,"vw":8.31623},{"c":8.41,"h":8.63,"l":8.4,"n":7798,"o":8.45,"t":"2025-12-04T05:00:00Z","v":717690,"vw":8.500825},{"c":8.25,"h":8.53,"l":8.25,"n":7354,"o":8.42,"t":"2025-12-05T05:00:00Z","v":582113,"vw":8.385748},{"c":8.15,"h":8.32,"l":8.13,"n":4170,"o":8.15,"t":"2025-12-08T05:00:00Z","v":264645,"vw":8.211519},{"c":7.48,"h":7.595,"l":7.14,"n":14636,"o":7.15,"t":"2025-12-09T05:00:00Z","v":2154194,"vw":7.42842},{"c":7.32,"h":7.56,"l":7.175,"n":7469,"o":7.52,"t":"2025-12-10T05:00:00Z","v":968160,"vw":7.290969},{"c":7.21,"h":7.245,"l":7.11,"n":8110,"o":7.24,"t":"2025-12-11T05:00:00Z","v":923894,"vw":7.180861},{"c":7.17,"h":7.24,"l":7.11,"n":6616,"o":7.22,"t":"2025-12-12T05:00:00Z","v":549351,"vw":7.149921},{"c":7.2,"h":7.33,"l":7.06,"n":8256,"o":7.13,"t":"2025-12-15T05:00:00Z","v":720869,"vw":7.214699},{"c":7.04,"h":7.134,"l":6.97,"n":6480,"o":7.08,"t":"2025-12-16T05:00:00Z","v":735559,"vw":7.036408},{"c":7.07,"h":7.14,"l":7,"n":4155,"o":7.14,"t":"2025-12-17T05:00:00Z","v":447958,"vw":7.066637},{"c":7.18,"h":7.24,"l":6.96,"n":5868,"o":7.06,"t":"2025-12-18T05:00:00Z","v":809213,"vw":7.077798},{"c":7.09,"h":7.25,"l":7.07,"n":4527,"o":7.18,"t":"2025-12-19T05:00:00Z","v":480936,"vw":7.116945},{"c":7.18,"h":7.265,"l":7.13,"n":3996,"o":7.16,"t":"2025-12-22T05:00:00Z","v":344310,"vw":7.201286},{"c":7.26,"h":7.28,"l":7.145,"n":4051,"o":7.23,"t":"2025-12-23T05:00:00Z","v":304175,"vw":7.214125},{"c":7.26,"h":7.27,"l":7.16,"n":1922,"o":7.21,"t":"2025-12-24T05:00:00Z","v":147849,"vw":7.244394},{"c":7.27,"h":7.29,"l":7.19,"n":3230,"o":7.22,"t":"2025-12-26T05:00:00Z","v":228655,"vw":7.254287},{"c":7.32,"h":7.345,"l":7.24,"n":5537,"o":7.28,"t":"2025-12-29T05:00:00Z","v":543395,"vw":7.28951},{"c":7.37,"h":7.42,"l":7.2306,"n":3995,"o":7.36,"t":"2025-12-30T05:00:00Z","v":417843,"vw":7.372798},{"c":7.41,"h":7.455,"l":7.33,"n":3213,"o":7.42,"t":"2025-12-31T05:00:00Z","v":276935,"vw":7.39965},{"c":7.29,"h":7.52,"l":7.225,"n":12187,"o":7.43,"t":"2026-01-02T05:00:00Z","v":1401347,"vw":7.333122},{"c":7.09,"h":7.59,"l":7.09,"n":7079,"o":7.45,"t":"2026-01-05T05:00:00Z","v":670354,"vw":7.185165},{"c":7.01,"h":7.1948,"l":6.98,"n":5875,"o":7.12,"t":"2026-01-06T05:00:00Z","v":477129,"vw":7.058191},{"c":7.02,"h":7.03,"l":6.84,"n":5311,"o":6.99,"t":"2026-01-07T05:00:00Z","v":571661,"vw":6.923261},{"c":7.16,"h":7.2699,"l":6.97,"n":4668,"o":7.02,"t":"2026-01-08T05:00:00Z","v":439375,"vw":7.130851},{"c":7.15,"h":7.25,"l":7.11,"n":4648,"o":7.25,"t":"2026-01-09T05:00:00Z","v":466960,"vw":7.176002},{"c":7.29,"h":7.34,"l":7.12,"n":5319,"o":7.23,"t":"2026-01-12T05:00:00Z","v":428473,"vw":7.258232},{"c":7.49,"h":7.61,"l":7.4,"n":6603,"o":7.41,"t":"2026-01-13T05:00:00Z","v":625529,"vw":7.509043},{"c":7.76,"h":7.81,"l":7.54,"n":7275,"o":7.54,"t":"2026-01-14T05:00:00Z","v":880653,"vw":7.725527},{"c":7.63,"h":7.64,"l":7.43,"n":5260,"o":7.63,"t":"2026-01-15T05:00:00Z","v":461136,"vw":7.580024},{"c":7.62,"h":7.695,"l":7.56,"n":4599,"o":7.65,"t":"2026-01-16T05:00:00Z","v":388568,"vw":7.639402},{"c":7.45,"h":7.6699,"l":7.4,"n":6031,"o":7.6,"t":"2026-01-20T05:00:00Z","v":732892,"vw":7.515717},{"c":7.94,"h":7.965,"l":7.5,"n":8284,"o":7.54,"t":"2026-01-21T05:00:00Z","v":831961,"vw":7.847061},{"c":7.77,"h":7.98,"l":7.62,"n":7585,"o":7.97,"t":"2026-01-22T05:00:00Z","v":736151,"vw":7.768111},{"c":8.08,"h":8.1901,"l":7.8968,"n":8417,"o":7.96,"t":"2026-01-23T05:00:00Z","v":912003,"vw":8.07222},{"c":8.04,"h":8.19,"l":7.965,"n":5561,"o":8.18,"t":"2026-01-26T05:00:00Z","v":456642,"vw":8.05125},{"c":8.38,"h":8.395,"l":8.048,"n":9771,"o":8.05,"t":"2026-01-27T05:00:00Z","v":972682,"vw":8.300009},{"c":8.43,"h":8.5,"l":8.19,"n":8606,"o":8.49,"t":"2026-01-28T05:00:00Z","v":667958,"vw":8.335182},{"c":8.55,"h":8.855,"l":8.52,"n":12824,"o":8.65,"t":"2026-01-29T05:00:00Z","v":1471802,"vw":8.672159},{"c":8.48,"h":9.09,"l":8.375,"n":19172,"o":8.94,"t":"2026-01-30T05:00:00Z","v":2455698,"vw":8.65102},{"c":8.11,"h":8.36,"l":8.065,"n":8338,"o":8.28,"t":"2026-02-02T05:00:00Z","v":684589,"vw":8.184604},{"c":8.06,"h":8.31,"l":7.9,"n":8668,"o":8.04,"t":"2026-02-03T05:00:00Z","v":1033862,"vw":8.070469},{"c":8.34,"h":8.35,"l":7.8,"n":8877,"o":8.24,"t":"2026-02-04T05:00:00Z","v":862680,"vw":8.145112},{"c":8.17,"h":8.28,"l":8.03,"n":12471,"o":8.17,"t":"2026-02-05T05:00:00Z","v":922852,"vw":8.169255},{"c":8.32,"h":8.3991,"l":8.1657,"n":5082,"o":8.28,"t":"2026-02-06T05:00:00Z","v":491557,"vw":8.31963},{"c":8.45,"h":8.46,"l":8.2466,"n":5998,"o":8.38,"t":"2026-02-09T05:00:00Z","v":689822,"vw":8.338598},{"c":8.4,"h":8.465,"l":8.33,"n":3767,"o":8.45,"t":"2026-02-10T05:00:00Z","v":399963,"vw":8.392368},{"c":8.65,"h":8.68,"l":8.43,"n":4498,"o":8.5,"t":"2026-02-11T05:00:00Z","v":409019,"vw":8.577714},{"c":8.21,"h":8.645,"l":8.19,"n":8858,"o":8.61,"t":"2026-02-12T05:00:00Z","v":798690,"vw":8.328721},{"c":8.24,"h":8.3201,"l":8.085,"n":5363,"o":8.21,"t":"2026-02-13T05:00:00Z","v":309729,"vw":8.196167},{"c":8.11,"h":8.151,"l":7.9201,"n":2831,"o":8.15,"t":"2026-02-17T05:00:00Z","v":245101,"vw":8.082333},{"c":8.3,"h":8.335,"l":8.205,"n":3868,"o":8.24,"t":"2026-02-18T05:00:00Z","v":267074,"vw":8.288985},{"c":8.57,"h":8.7,"l":8.41,"n":5184,"o":8.43,"t":"2026-02-19T05:00:00Z","v":467955,"vw":8.586949},{"c":8.6,"h":8.65,"l":8.45,"n":5665,"o":8.57,"t":"2026-02-20T05:00:00Z","v":496674,"vw":8.5662},{"c":8.33,"h":8.675,"l":8.33,"n":8245,"o":8.59,"t":"2026-02-23T05:00:00Z","v":786370,"vw":8.536457},{"c":8.4,"h":8.43,"l":8.2,"n":4147,"o":8.37,"t":"2026-02-24T05:00:00Z","v":439037,"vw":8.307889},{"c":8.38,"h":8.505,"l":8.245,"n":5399,"o":8.41,"t":"2026-02-25T05:00:00Z","v":564723,"vw":8.374171},{"c":8.52,"h":8.79,"l":8.325,"n":6960,"o":8.45,"t":"2026-02-26T05:00:00Z","v":983404,"vw":8.595261},{"c":8.31,"h":8.8,"l":8.21,"n":5274,"o":8.73,"t":"2026-02-27T05:00:00Z","v":443972,"vw":8.342415},{"c":8.5,"h":8.7,"l":8.3787,"n":6777,"o":8.63,"t":"2026-03-02T05:00:00Z","v":628077,"vw":8.515694},{"c":8.27,"h":8.55,"l":8.12,"n":10097,"o":8.54,"t":"2026-03-03T05:00:00Z","v":946046,"vw":8.332817},{"c":8.42,"h":8.48,"l":8.22,"n":5263,"o":8.32,"t":"2026-03-04T05:00:00Z","v":566726,"vw":8.362061},{"c":8.81,"h":8.97,"l":8.61,"n":10573,"o":8.9,"t":"2026-03-05T05:00:00Z","v":1720171,"vw":8.790422},{"c":8.62,"h":9,"l":8.595,"n":11444,"o":8.9,"t":"2026-03-06T05:00:00Z","v":1377190,"vw":8.720692},{"c":8.74,"h":8.97,"l":8.691,"n":14054,"o":8.87,"t":"2026-03-09T04:00:00Z","v":1359542,"vw":8.818009},{"c":8.36,"h":8.775,"l":8.296,"n":11098,"o":8.72,"t":"2026-03-10T04:00:00Z","v":1195651,"vw":8.479056},{"c":8.69,"h":8.775,"l":8.32,"n":10502,"o":8.47,"t":"2026-03-11T04:00:00Z","v":1124101,"vw":8.594354},{"c":8.92,"h":9.0896,"l":8.63,"n":8356,"o":8.71,"t":"2026-03-12T04:00:00Z","v":1189192,"vw":8.905686},{"c":8.77,"h":8.97,"l":8.6312,"n":13436,"o":8.89,"t":"2026-03-13T04:00:00Z","v":4115311,"vw":8.787196},{"c":9.15,"h":9.15,"l":8.61,"n":9181,"o":8.73,"t":"2026-03-16T04:00:00Z","v":1586109,"vw":8.872955},{"c":9.76,"h":9.77,"l":9.15,"n":14327,"o":9.16,"t":"2026-03-17T04:00:00Z","v":1956567,"vw":9.610199},{"c":9.91,"h":10.01,"l":9.66,"n":12342,"o":9.83,"t":"2026-03-18T04:00:00Z","v":3258681,"vw":9.891477},{"c":10.19,"h":10.335,"l":9.8878,"n":12569,"o":9.9,"t":"2026-03-19T04:00:00Z","v":1995137,"vw":10.182836},{"c":9.8,"h":10.245,"l":9.8,"n":7133,"o":10.22,"t":"2026-03-20T04:00:00Z","v":874607,"vw":10.010982},{"c":9.53,"h":9.835,"l":9.34,"n":11359,"o":9.56,"t":"2026-03-23T04:00:00Z","v":1641906,"vw":9.61185},{"c":9.7,"h":9.86,"l":9.53,"n":8241,"o":9.59,"t":"2026-03-24T04:00:00Z","v":989088,"vw":9.722056},{"c":9.46,"h":9.635,"l":9.42,"n":7124,"o":9.55,"t":"2026-03-25T04:00:00Z","v":740166,"vw":9.506571},{"c":9.21,"h":9.68,"l":9.19,"n":8943,"o":9.5,"t":"2026-03-26T04:00:00Z","v":1201204,"vw":9.402104},{"c":9.62,"h":9.74,"l":9.2519,"n":9074,"o":9.33,"t":"2026-03-27T04:00:00Z","v":1023118,"vw":9.598234},{"c":9.71,"h":9.97,"l":9.62,"n":5794,"o":9.74,"t":"2026-03-30T04:00:00Z","v":690976,"vw":9.729389},{"c":9.5,"h":9.975,"l":9.31,"n":8386,"o":9.7,"t":"2026-03-31T04:00:00Z","v":1258246,"vw":9.629293},{"c":8.73,"h":9.4,"l":8.695,"n":12842,"o":9.27,"t":"2026-04-01T04:00:00Z","v":1369859,"vw":8.843319},{"c":8.85,"h":9.35,"l":8.775,"n":7411,"o":9.225,"t":"2026-04-02T04:00:00Z","v":813407,"vw":8.949123},{"c":8.81,"h":8.91,"l":8.62,"n":6854,"o":8.75,"t":"2026-04-06T04:00:00Z","v":732101,"vw":8.759585},{"c":8.56,"h":8.99,"l":8.51,"n":5000,"o":8.86,"t":"2026-04-07T04:00:00Z","v":521476,"vw":8.624286},{"c":8.41,"h":8.42,"l":8.01,"n":11226,"o":8.1,"t":"2026-04-08T04:00:00Z","v":1134230,"vw":8.21308},{"c":8.15,"h":8.5154,"l":8.1,"n":7382,"o":8.38,"t":"2026-04-09T04:00:00Z","v":893786,"vw":8.20745},{"c":9.4,"h":9.505,"l":8.11,"n":21441,"o":8.11,"t":"2026-04-10T04:00:00Z","v":3072464,"vw":9.080618},{"c":9.95,"h":10.07,"l":9.57,"n":12867,"o":9.59,"t":"2026-04-13T04:00:00Z","v":1830154,"vw":9.917401},{"c":9.91,"h":10.215,"l":9.73,"n":20376,"o":9.87,"t":"2026-04-14T04:00:00Z","v":2807963,"vw":10.0572},{"c":9.14,"h":9.81,"l":9.12,"n":11885,"o":9.74,"t":"2026-04-15T04:00:00Z","v":1054665,"vw":9.308632},{"c":9.36,"h":9.39,"l":9.08,"n":6893,"o":9.1,"t":"2026-04-16T04:00:00Z","v":743860,"vw":9.301279},{"c":8.82,"h":8.975,"l":8.6,"n":8342,"o":8.85,"t":"2026-04-17T04:00:00Z","v":1235787,"vw":8.780349},{"c":8.81,"h":9,"l":8.76,"n":8617,"o":8.87,"t":"2026-04-20T04:00:00Z","v":947974,"vw":8.864569},{"c":9.11,"h":9.135,"l":8.82,"n":5761,"o":8.87,"t":"2026-04-21T04:00:00Z","v":432793,"vw":9.004119},{"c":9.23,"h":9.42,"l":9.13,"n":4800,"o":9.13,"t":"2026-04-22T04:00:00Z","v":406511,"vw":9.274017},{"c":9.11,"h":9.24,"l":9.02,"n":5928,"o":9.11,"t":"2026-04-23T04:00:00Z","v":443419,"vw":9.11325},{"c":9.05,"h":9.32,"l":9.025,"n":5393,"o":9.32,"t":"2026-04-24T04:00:00Z","v":454450,"vw":9.096393},{"c":9.24,"h":9.4,"l":9.01,"n":7750,"o":9.23,"t":"2026-04-27T04:00:00Z","v":583764,"vw":9.184283},{"c":9.25,"h":9.6,"l":9.245,"n":6085,"o":9.5,"t":"2026-04-28T04:00:00Z","v":554086,"vw":9.334585},{"c":9.51,"h":9.53,"l":9.25,"n":4359,"o":9.44,"t":"2026-04-29T04:00:00Z","v":395998,"vw":9.411371},{"c":9.68,"h":9.78,"l":9.35,"n":5411,"o":9.43,"t":"2026-04-30T04:00:00Z","v":504749,"vw":9.651106},{"c":9.48,"h":9.63,"l":9.41,"n":5379,"o":9.51,"t":"2026-05-01T04:00:00Z","v":424994,"vw":9.49119},{"c":9.73,"h":9.8,"l":9.4501,"n":5016,"o":9.56,"t":"2026-05-04T04:00:00Z","v":423090,"vw":9.658049},{"c":9.82,"h":9.875,"l":9.625,"n":5878,"o":9.7,"t":"2026-05-05T04:00:00Z","v":606266,"vw":9.810822},{"c":9.41,"h":9.7,"l":9.34,"n":9352,"o":9.42,"t":"2026-05-06T04:00:00Z","v":847402,"vw":9.470318},{"c":9.15,"h":9.25,"l":8.9002,"n":8444,"o":9.19,"t":"2026-05-07T04:00:00Z","v":744685,"vw":9.156099},{"c":9.33,"h":9.365,"l":9.09,"n":5327,"o":9.23,"t":"2026-05-08T04:00:00Z","v":490928,"vw":9.277801},{"c":9.9,"h":9.955,"l":9.395,"n":6256,"o":9.52,"t":"2026-05-11T04:00:00Z","v":518777,"vw":9.750026},{"c":9.96,"h":10,"l":9.8225,"n":6344,"o":9.94,"t":"2026-05-12T04:00:00Z","v":603288,"vw":9.905285},{"c":9.68,"h":9.96,"l":9.56,"n":6724,"o":9.96,"t":"2026-05-13T04:00:00Z","v":606654,"vw":9.690155},{"c":9.73,"h":9.855,"l":9.5,"n":5911,"o":9.67,"t":"2026-05-14T04:00:00Z","v":367311,"vw":9.7111},{"c":9.58,"h":9.77,"l":9.55,"n":4756,"o":9.62,"t":"2026-05-15T04:00:00Z","v":375485,"vw":9.636966},{"c":10.39,"h":10.4,"l":9.495,"n":6145,"o":9.63,"t":"2026-05-18T04:00:00Z","v":812339,"vw":10.10438},{"c":10.17,"h":10.505,"l":10.16,"n":5782,"o":10.44,"t":"2026-05-19T04:00:00Z","v":557267,"vw":10.352044},{"c":9.82,"h":10.355,"l":9.68,"n":7776,"o":10.16,"t":"2026-05-20T04:00:00Z","v":629869,"vw":9.852871},{"c":9.71,"h":10.01,"l":9.68,"n":5873,"o":10,"t":"2026-05-21T04:00:00Z","v":594560,"vw":9.790288},{"c":9.73,"h":9.9,"l":9.51,"n":4361,"o":9.6,"t":"2026-05-22T04:00:00Z","v":342531,"vw":9.723021},{"c":9.97,"h":9.99,"l":9.481,"n":6604,"o":9.57,"t":"2026-05-26T04:00:00Z","v":653043,"vw":9.827718},{"c":9.74,"h":9.83,"l":9.54,"n":5727,"o":9.69,"t":"2026-05-27T04:00:00Z","v":403873,"vw":9.719327},{"c":9.84,"h":9.9593,"l":9.75,"n":5412,"o":9.85,"t":"2026-05-28T04:00:00Z","v":467041,"vw":9.829306},{"c":10.25,"h":10.25,"l":9.71,"n":5499,"o":9.8,"t":"2026-05-29T04:00:00Z","v":655028,"vw":10.071172},{"c":11.34,"h":11.43,"l":10.44,"n":13528,"o":10.44,"t":"2026-06-01T04:00:00Z","v":1534456,"vw":11.100834},{"c":11.78,"h":11.87,"l":11.185,"n":11165,"o":11.32,"t":"2026-06-02T04:00:00Z","v":1408335,"vw":11.588637},{"c":11.19,"h":11.8,"l":11.06,"n":10396,"o":11.75,"t":"2026-06-03T04:00:00Z","v":781075,"vw":11.363696},{"c":11.08,"h":11.12,"l":10.8,"n":5764,"o":10.81,"t":"2026-06-04T04:00:00Z","v":487243,"vw":10.974547},{"c":10.57,"h":11.13,"l":10.56,"n":7744,"o":10.97,"t":"2026-06-05T04:00:00Z","v":686851,"vw":10.734335},{"c":10.76,"h":10.94,"l":10.49,"n":7245,"o":10.87,"t":"2026-06-08T04:00:00Z","v":629450,"vw":10.749187},{"c":10.84,"h":10.86,"l":10.51,"n":5951,"o":10.69,"t":"2026-06-09T04:00:00Z","v":594303,"vw":10.720273},{"c":10.95,"h":11.21,"l":10.7,"n":4703,"o":10.87,"t":"2026-06-10T04:00:00Z","v":436286,"vw":11.078703},{"c":11.06,"h":11.67,"l":11.02,"n":7747,"o":11.13,"t":"2026-06-11T04:00:00Z","v":923701,"vw":11.297975},{"c":11.2,"h":11.33,"l":10.89,"n":6284,"o":11.01,"t":"2026-06-12T04:00:00Z","v":530396,"vw":11.158134},{"c":10.19,"h":10.755,"l":10.11,"n":6569,"o":10.75,"t":"2026-06-15T04:00:00Z","v":625543,"vw":10.419432},{"c":10.39,"h":10.44,"l":10.01,"n":5812,"o":10.01,"t":"2026-06-16T04:00:00Z","v":687465,"vw":10.256257},{"c":10.33,"h":10.56,"l":10.22,"n":4028,"o":10.32,"t":"2026-06-17T04:00:00Z","v":448489,"vw":10.41895},{"c":10.14,"h":10.3,"l":9.82,"n":4730,"o":10.2,"t":"2026-06-18T04:00:00Z","v":596604,"vw":10.017172},{"c":9.89,"h":10.49,"l":9.845,"n":4361,"o":10.36,"t":"2026-06-22T04:00:00Z","v":350701,"vw":10.061877},{"c":9.67,"h":9.875,"l":9.38,"n":5793,"o":9.82,"t":"2026-06-23T04:00:00Z","v":675923,"vw":9.576122},{"c":9.24,"h":9.505,"l":9.0091,"n":7338,"o":9.41,"t":"2026-06-24T04:00:00Z","v":1168710,"vw":9.254594},{"c":9.12,"h":9.3,"l":8.88,"n":7935,"o":9.26,"t":"2026-06-25T04:00:00Z","v":543140,"vw":9.07201},{"c":9.23,"h":9.275,"l":9.07,"n":4639,"o":9.1,"t":"2026-06-26T04:00:00Z","v":350994,"vw":9.191933},{"c":9.2,"h":9.31,"l":9.04,"n":3404,"o":9.3,"t":"2026-06-29T04:00:00Z","v":310069,"vw":9.18695},{"c":9.1,"h":9.39,"l":8.91,"n":5292,"o":9.27,"t":"2026-06-30T04:00:00Z","v":480106,"vw":9.065614},{"c":9.05,"h":9.17,"l":8.97,"n":5426,"o":8.99,"t":"2026-07-01T04:00:00Z","v":549939,"vw":9.033201},{"c":9.07,"h":9.25,"l":8.93,"n":4187,"o":9.18,"t":"2026-07-02T04:00:00Z","v":346947,"vw":9.040572},{"c":9.35,"h":9.43,"l":9.074,"n":4035,"o":9.13,"t":"2026-07-06T04:00:00Z","v":375149,"vw":9.317542},{"c":9.62,"h":9.83,"l":9.39,"n":5325,"o":9.4,"t":"2026-07-07T04:00:00Z","v":474513,"vw":9.622169},{"c":9.95,"h":10.14,"l":9.76,"n":5764,"o":9.76,"t":"2026-07-08T04:00:00Z","v":440117,"vw":9.976585},{"c":9.82,"h":10.03,"l":9.78,"n":4303,"o":9.89,"t":"2026-07-09T04:00:00Z","v":334698,"vw":9.844022},{"c":9.89,"h":9.945,"l":9.804,"n":3696,"o":9.88,"t":"2026-07-10T04:00:00Z","v":266373,"vw":9.875877},{"c":10,"h":10.19,"l":9.97,"n":5226,"o":10.07,"t":"2026-07-13T04:00:00Z","v":273063,"vw":10.058664},{"c":10.35,"h":10.36,"l":10.1,"n":4086,"o":10.15,"t":"2026-07-14T04:00:00Z","v":380074,"vw":10.248136},{"c":9.86,"h":10.36,"l":9.79,"n":4587,"o":10.36,"t":"2026-07-15T04:00:00Z","v":384309,"vw":9.991172},{"c":9.52,"h":9.905,"l":9.49,"n":6032,"o":9.86,"t":"2026-07-16T04:00:00Z","v":455732,"vw":9.650571},{"c":9.68,"h":9.73,"l":9.45,"n":3913,"o":9.71,"t":"2026-07-17T04:00:00Z","v":262485,"vw":9.614595},{"c":9.7,"h":9.75,"l":9.575,"n":3493,"o":9.61,"t":"2026-07-20T04:00:00Z","v":210006,"vw":9.68262},{"c":10.15,"h":10.24,"l":9.8,"n":4929,"o":9.8,"t":"2026-07-21T04:00:00Z","v":355217,"vw":10.106996},{"c":10.31,"h":10.69,"l":10.26,"n":6149,"o":10.34,"t":"2026-07-22T04:00:00Z","v":596462,"vw":10.482569},{"c":10.26,"h":10.52,"l":10.2301,"n":4603,"o":10.49,"t":"2026-07-23T04:00:00Z","v":288015,"vw":10.348925},{"c":10,"h":10.35,"l":9.97,"n":5110,"o":10.21,"t":"2026-07-24T04:00:00Z","v":407279,"vw":10.110059},{"c":9.48,"h":9.86,"l":9.47,"n":4315,"o":9.805,"t":"2026-07-27T04:00:00Z","v":476077,"vw":9.586936},{"c":9.26,"h":9.39,"l":9.08,"n":5366,"o":9.38,"t":"2026-07-28T04:00:00Z","v":453837,"vw":9.236974},{"c":9.39,"h":9.5599,"l":9.26,"n":7327,"o":9.5,"t":"2026-07-29T04:00:00Z","v":464947,"vw":9.379862},{"c":9.59,"h":9.64,"l":9.37,"n":3532,"o":9.37,"t":"2026-07-30T04:00:00Z","v":223536,"vw":9.525247},{"c":9.75,"h":9.98,"l":9.555,"n":4114,"o":9.98,"t":"2026-07-31T04:00:00Z","v":355037,"vw":9.740116},{"c":9.5,"h":9.67,"l":9.41,"n":5398,"o":9.5,"t":"2026-08-03T04:00:00Z","v":334176,"vw":9.543856},{"c":9.38,"h":9.47,"l":9.15,"n":6020,"o":9.45,"t":"2026-08-04T04:00:00Z","v":469280,"vw":9.318266},{"c":9.49,"h":9.64,"l":9.25,"n":4212,"o":9.44,"t":"2026-08-05T04:00:00Z","v":281694,"vw":9.452559},{"c":9.51,"h":9.66,"l":9.45,"n":4867,"o":9.66,"t":"2026-08-06T04:00:00Z","v":243182,"vw":9.545957},{"c":9.43,"h":9.52,"l":9.25,"n":5587,"o":9.44,"t":"2026-08-07T04:00:00Z","v":519266,"vw":9.371336},{"c":9.66,"h":9.755,"l":9.545,"n":8037,"o":9.58,"t":"2026-08-10T04:00:00Z","v":505298,"vw":9.659074},{"c":9.31,"h":9.7,"l":9.24,"n":5363,"o":9.62,"t":"2026-08-11T04:00:00Z","v":367534,"vw":9.363157},{"c":9.27,"h":9.37,"l":9.175,"n":2977,"o":9.3,"t":"2026-08-12T04:00:00Z","v":254440,"vw":9.285995},{"c":9.37,"h":9.38,"l":9.05,"n":4212,"o":9.07,"t":"2026-08-13T04:00:00Z","v":261645,"vw":9.247014},{"c":9.47,"h":9.6,"l":9.41,"n":2874,"o":9.47,"t":"2026-08-14T04:00:00Z","v":206236,"vw":9.499611},{"c":9.59,"h":9.68,"l":9.39,"n":3484,"o":9.5,"t":"2026-08-17T04:00:00Z","v":216734,"vw":9.580783},{"c":9.37,"h":9.76,"l":9.37,"n":3692,"o":9.7,"t":"2026-08-18T04:00:00Z","v":264861,"vw":9.451092},{"c":9.53,"h":9.66,"l":9.4415,"n":4134,"o":9.53,"t":"2026-08-19T04:00:00Z","v":452184,"vw":9.599799},{"c":9.78,"h":10.01,"l":9.62,"n":4171,"o":9.67,"t":"2026-08-20T04:00:00Z","v":294087,"vw":9.80666},{"c":9.79,"h":9.84,"l":9.7,"n":4338,"o":9.76,"t":"2026-08-21T04:00:00Z","v":303443,"vw":9.742894},{"c":9.84,"h":9.865,"l":9.63,"n":3173,"o":9.74,"t":"2026-08-24T04:00:00Z","v":328214,"vw":9.755633},{"c":9.74,"h":9.79,"l":9.56,"n":4092,"o":9.69,"t":"2026-08-25T04:00:00Z","v":340844,"vw":9.661129},{"c":9.71,"h":9.83,"l":9.6,"n":3061,"o":9.62,"t":"2026-08-26T04:00:00Z","v":223890,"vw":9.718887},{"c":9.85,"h":9.88,"l":9.5415,"n":3344,"o":9.67,"t":"2026-08-27T04:00:00Z","v":274539,"vw":9.725884},{"c":9.83,"h":10.04,"l":9.7,"n":4249,"o":9.86,"t":"2026-08-28T04:00:00Z","v":370533,"vw":9.880104},{"c":11,"h":11.2132,"l":10.25,"n":12907,"o":10.26,"t":"2026-08-31T04:00:00Z","v":2051227,"vw":11.003512},{"c":11.23,"h":11.23,"l":10.73,"n":9871,"o":11.14,"t":"2026-09-01T04:00:00Z","v":1161477,"vw":11.068708},{"c":11.69,"h":11.98,"l":10.82,"n":8387,"o":11.1,"t":"2026-09-02T04:00:00Z","v":1150516,"vw":11.537495},{"c":11.9,"h":13.13,"l":11.8,"n":23064,"o":12.695,"t":"2026-09-03T04:00:00Z","v":3850309,"vw":12.369972},{"c":11.56,"h":11.92,"l":11.44,"n":10834,"o":11.77,"t":"2026-09-04T04:00:00Z","v":1306727,"vw":11.594725},{"c":11.95,"h":12.18,"l":11.54,"n":27694,"o":11.55,"t":"2026-09-08T04:00:00Z","v":4986683,"vw":11.986827},{"c":11.91,"h":12.1699,"l":11.78,"n":7932,"o":12.12,"t":"2026-09-09T04:00:00Z","v":820152,"vw":11.90851},{"c":11.97,"h":12.14,"l":11.68,"n":10820,"o":12.02,"t":"2026-09-10T04:00:00Z","v":1765863,"vw":11.96842},{"c":11.48,"h":12.04,"l":11.32,"n":9759,"o":11.8,"t":"2026-09-11T04:00:00Z","v":952981,"vw":11.538388},{"c":11.47,"h":11.73,"l":11.38,"n":8464,"o":11.62,"t":"2026-09-14T04:00:00Z","v":665820,"vw":11.495365},{"c":11.79,"h":11.91,"l":11.46,"n":6188,"o":11.46,"t":"2026-09-15T04:00:00Z","v":583393,"vw":11.758703},{"c":11.28,"h":11.605,"l":11.21,"n":7613,"o":11.6,"t":"2026-09-16T04:00:00Z","v":723296,"vw":11.317182},{"c":11.15,"h":11.35,"l":11.1,"n":7505,"o":11.28,"t":"2026-09-17T04:00:00Z","v":744103,"vw":11.160535},{"c":11.04,"h":11.4219,"l":11.01,"n":5827,"o":11.09,"t":"2026-09-18T04:00:00Z","v":568238,"vw":11.089055},{"c":10.78,"h":11.01,"l":10.75,"n":5383,"o":10.97,"t":"2026-09-21T04:00:00Z","v":577479,"vw":10.834392},{"c":10.9,"h":10.99,"l":10.53,"n":12018,"o":10.66,"t":"2026-09-22T04:00:00Z","v":1229805,"vw":10.873989},{"c":11.11,"h":11.29,"l":10.92,"n":7260,"o":10.98,"t":"2026-09-23T04:00:00Z","v":698056,"vw":11.127776},{"c":11.34,"h":11.51,"l":11.159,"n":12887,"o":11.22,"t":"2026-09-24T04:00:00Z","v":1285787,"vw":11.365566},{"c":11.2,"h":11.32,"l":11.01,"n":8946,"o":11.17,"t":"2026-09-25T04:00:00Z","v":900950,"vw":11.21645},{"c":10.68,"h":11.46,"l":10.63,"n":11733,"o":11.31,"t":"2026-09-28T04:00:00Z","v":1547047,"vw":10.911003},{"c":10.51,"h":10.655,"l":10.45,"n":9497,"o":10.59,"t":"2026-09-29T04:00:00Z","v":833989,"vw":10.554188},{"c":10.45,"h":10.7,"l":10.4,"n":6859,"o":10.65,"t":"2026-09-30T04:00:00Z","v":665743,"vw":10.494171},{"c":10.41,"h":10.53,"l":10.26,"n":8220,"o":10.37,"t":"2026-10-01T04:00:00Z","v":613123,"vw":10.421917},{"c":10.85,"h":10.88,"l":10.31,"n":7772,"o":10.31,"t":"2026-10-02T04:00:00Z","v":721643,"vw":10.722286},{"c":11.28,"h":11.39,"l":10.86,"n":5902,"o":10.87,"t":"2026-10-05T04:00:00Z","v":705989,"vw":11.238544},{"c":11.44,"h":11.56,"l":11.2101,"n":7049,"o":11.32,"t":"2026-10-06T04:00:00Z","v":636155,"vw":11.447801},{"c":11.11,"h":11.6199,"l":11.07,"n":4750,"o":11.5,"t":"2026-10-07T04:00:00Z","v":412798,"vw":11.247054},{"c":11.45,"h":11.57,"l":11.32,"n":5923,"o":11.36,"t":"2026-10-08T04:00:00Z","v":472268,"vw":11.451917},{"c":11.54,"h":12,"l":11.34,"n":9954,"o":11.4,"t":"2026-10-09T04:00:00Z","v":982604,"vw":11.595972},{"c":11.88,"h":11.975,"l":11.55,"n":5374,"o":11.64,"t":"2026-10-12T04:00:00Z","v":467785,"vw":11.860272},{"c":11.84,"h":12.1,"l":11.79,"n":7815,"o":11.88,"t":"2026-10-13T04:00:00Z","v":1011280,"vw":11.943392},{"c":11.59,"h":11.87,"l":11.5,"n":6515,"o":11.86,"t":"2026-10-14T04:00:00Z","v":618040,"vw":11.603907},{"c":11.53,"h":11.74,"l":11.37,"n":4840,"o":11.52,"t":"2026-10-15T04:00:00Z","v":337372,"vw":11.602094},{"c":11.76,"h":11.84,"l":11.47,"n":7226,"o":11.63,"t":"2026-10-16T04:00:00Z","v":504959,"vw":11.738064},{"c":11.72,"h":11.89,"l":11.62,"n":7005,"o":11.73,"t":"2026-10-19T04:00:00Z","v":518554,"vw":11.706625},{"c":11.68,"h":11.94,"l":11.48,"n":9139,"o":11.84,"t":"2026-10-20T04:00:00Z","v":593971,"vw":11.640229},{"c":11.55,"h":11.63,"l":11.34,"n":7142,"o":11.62,"t":"2026-10-21T04:00:00Z","v":492721,"vw":11.494697},{"c":11.28,"h":11.72,"l":11.1105,"n":5066,"o":11.72,"t":"2026-10-22T04:00:00Z","v":317528,"vw":11.318742}],"volatilityBars":[{"c":11.01,"h":11.01,"l":11,"n":3,"o":11,"t":"2026-09-21T11:00:00Z","v":1201,"vw":11.001667},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-09-21T13:00:00Z","v":500,"vw":11.01},{"c":10.82,"h":11.01,"l":10.79,"n":294,"o":10.97,"t":"2026-09-21T13:30:00Z","v":28260,"vw":10.895819},{"c":10.89,"h":10.93,"l":10.82,"n":356,"o":10.8325,"t":"2026-09-21T13:45:00Z","v":101329,"vw":10.893672},{"c":10.885,"h":10.95,"l":10.885,"n":161,"o":10.91,"t":"2026-09-21T14:00:00Z","v":21553,"vw":10.906898},{"c":10.87,"h":10.91,"l":10.87,"n":54,"o":10.9,"t":"2026-09-21T14:15:00Z","v":5317,"vw":10.894693},{"c":10.85,"h":10.89,"l":10.84,"n":405,"o":10.88,"t":"2026-09-21T14:30:00Z","v":62159,"vw":10.868509},{"c":10.855,"h":10.87,"l":10.84,"n":164,"o":10.8499,"t":"2026-09-21T14:45:00Z","v":23655,"vw":10.85105},{"c":10.85,"h":10.86,"l":10.84,"n":126,"o":10.85,"t":"2026-09-21T15:00:00Z","v":6056,"vw":10.852406},{"c":10.82,"h":10.855,"l":10.82,"n":108,"o":10.855,"t":"2026-09-21T15:15:00Z","v":18995,"vw":10.838896},{"c":10.79,"h":10.825,"l":10.77,"n":271,"o":10.82,"t":"2026-09-21T15:30:00Z","v":65852,"vw":10.786271},{"c":10.82,"h":10.82,"l":10.79,"n":125,"o":10.79,"t":"2026-09-21T15:45:00Z","v":8068,"vw":10.803456},{"c":10.77,"h":10.8101,"l":10.765,"n":145,"o":10.8101,"t":"2026-09-21T16:00:00Z","v":8085,"vw":10.79032},{"c":10.795,"h":10.795,"l":10.7605,"n":78,"o":10.77,"t":"2026-09-21T16:15:00Z","v":3708,"vw":10.777496},{"c":10.795,"h":10.83,"l":10.7804,"n":472,"o":10.8,"t":"2026-09-21T16:30:00Z","v":28044,"vw":10.81625},{"c":10.78,"h":10.795,"l":10.78,"n":114,"o":10.795,"t":"2026-09-21T16:45:00Z","v":12475,"vw":10.783032},{"c":10.79,"h":10.79,"l":10.775,"n":132,"o":10.79,"t":"2026-09-21T17:00:00Z","v":9393,"vw":10.781738},{"c":10.8,"h":10.8,"l":10.79,"n":56,"o":10.79,"t":"2026-09-21T17:15:00Z","v":1802,"vw":10.79375},{"c":10.8172,"h":10.8172,"l":10.8,"n":101,"o":10.81,"t":"2026-09-21T17:30:00Z","v":4168,"vw":10.806695},{"c":10.83,"h":10.84,"l":10.8162,"n":84,"o":10.8162,"t":"2026-09-21T17:45:00Z","v":3697,"vw":10.828221},{"c":10.845,"h":10.85,"l":10.845,"n":17,"o":10.85,"t":"2026-09-21T18:00:00Z","v":714,"vw":10.848333},{"c":10.85,"h":10.86,"l":10.85,"n":53,"o":10.86,"t":"2026-09-21T18:15:00Z","v":2046,"vw":10.859231},{"c":10.84,"h":10.85,"l":10.84,"n":39,"o":10.85,"t":"2026-09-21T18:30:00Z","v":2152,"vw":10.8425},{"c":10.83,"h":10.84,"l":10.83,"n":41,"o":10.84,"t":"2026-09-21T18:45:00Z","v":2058,"vw":10.835992},{"c":10.8,"h":10.83,"l":10.8,"n":169,"o":10.82,"t":"2026-09-21T19:00:00Z","v":14649,"vw":10.81566},{"c":10.778,"h":10.8,"l":10.75,"n":170,"o":10.8,"t":"2026-09-21T19:15:00Z","v":7963,"vw":10.77441},{"c":10.79,"h":10.81,"l":10.76,"n":172,"o":10.76,"t":"2026-09-21T19:30:00Z","v":16841,"vw":10.790157},{"c":10.75,"h":10.795,"l":10.75,"n":806,"o":10.79,"t":"2026-09-21T19:45:00Z","v":58922,"vw":10.770404},{"c":10.78,"h":10.78,"l":10.78,"n":10,"o":10.78,"t":"2026-09-21T20:00:00Z","v":46521,"vw":10.78},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-09-21T20:15:00Z","v":100,"vw":10.86},{"c":10.67,"h":10.9,"l":10.67,"n":5,"o":10.9,"t":"2026-09-22T11:00:00Z","v":589,"vw":10.791098},{"c":10.6,"h":10.6483,"l":10.6,"n":28,"o":10.6483,"t":"2026-09-22T13:00:00Z","v":1929,"vw":10.6261},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-09-22T13:15:00Z","v":500,"vw":10.6},{"c":10.875,"h":10.89,"l":10.53,"n":198,"o":10.66,"t":"2026-09-22T13:30:00Z","v":45407,"vw":10.683887},{"c":10.935,"h":10.98,"l":10.87,"n":171,"o":10.875,"t":"2026-09-22T13:45:00Z","v":28247,"vw":10.938813},{"c":10.92,"h":10.97,"l":10.9,"n":45,"o":10.935,"t":"2026-09-22T14:00:00Z","v":3308,"vw":10.934375},{"c":10.9,"h":10.95,"l":10.89,"n":145,"o":10.93,"t":"2026-09-22T14:15:00Z","v":9837,"vw":10.929772},{"c":10.875,"h":10.95,"l":10.83,"n":291,"o":10.91,"t":"2026-09-22T14:30:00Z","v":42072,"vw":10.889819},{"c":10.78,"h":10.89,"l":10.75,"n":755,"o":10.86,"t":"2026-09-22T14:45:00Z","v":106883,"vw":10.836256},{"c":10.8,"h":10.82,"l":10.765,"n":304,"o":10.7792,"t":"2026-09-22T15:00:00Z","v":22291,"vw":10.792026},{"c":10.82,"h":10.82,"l":10.775,"n":445,"o":10.78,"t":"2026-09-22T15:15:00Z","v":32254,"vw":10.794518},{"c":10.82,"h":10.84,"l":10.81,"n":209,"o":10.82,"t":"2026-09-22T15:30:00Z","v":13014,"vw":10.823794},{"c":10.85,"h":10.86,"l":10.8,"n":565,"o":10.81,"t":"2026-09-22T15:45:00Z","v":51439,"vw":10.826454},{"c":10.87,"h":10.88,"l":10.85,"n":213,"o":10.85,"t":"2026-09-22T16:00:00Z","v":13566,"vw":10.865419},{"c":10.88,"h":10.88,"l":10.85,"n":185,"o":10.88,"t":"2026-09-22T16:15:00Z","v":8794,"vw":10.865044},{"c":10.87,"h":10.88,"l":10.86,"n":137,"o":10.87,"t":"2026-09-22T16:30:00Z","v":6083,"vw":10.869356},{"c":10.84,"h":10.87,"l":10.78,"n":555,"o":10.87,"t":"2026-09-22T16:45:00Z","v":58416,"vw":10.820305},{"c":10.85,"h":10.85,"l":10.82,"n":283,"o":10.84,"t":"2026-09-22T17:00:00Z","v":17690,"vw":10.83765},{"c":10.855,"h":10.86,"l":10.82,"n":433,"o":10.8363,"t":"2026-09-22T17:15:00Z","v":39338,"vw":10.837217},{"c":10.88,"h":10.91,"l":10.855,"n":747,"o":10.855,"t":"2026-09-22T17:30:00Z","v":91174,"vw":10.885606},{"c":10.82,"h":10.89,"l":10.81,"n":342,"o":10.88,"t":"2026-09-22T17:45:00Z","v":32769,"vw":10.856566},{"c":10.92,"h":10.92,"l":10.7928,"n":662,"o":10.82,"t":"2026-09-22T18:00:00Z","v":55151,"vw":10.857019},{"c":10.95,"h":10.95,"l":10.9,"n":333,"o":10.9,"t":"2026-09-22T18:15:00Z","v":28517,"vw":10.913027},{"c":10.93,"h":10.95,"l":10.9022,"n":512,"o":10.915,"t":"2026-09-22T18:30:00Z","v":48286,"vw":10.928119},{"c":10.9568,"h":10.97,"l":10.93,"n":171,"o":10.93,"t":"2026-09-22T18:45:00Z","v":12953,"vw":10.952774},{"c":10.97,"h":10.99,"l":10.94,"n":837,"o":10.96,"t":"2026-09-22T19:00:00Z","v":111097,"vw":10.972002},{"c":10.94,"h":10.97,"l":10.94,"n":259,"o":10.964,"t":"2026-09-22T19:15:00Z","v":21140,"vw":10.955406},{"c":10.88,"h":10.97,"l":10.88,"n":758,"o":10.94,"t":"2026-09-22T19:30:00Z","v":72522,"vw":10.922061},{"c":10.92,"h":10.93,"l":10.85,"n":1681,"o":10.89,"t":"2026-09-22T19:45:00Z","v":196021,"vw":10.88206},{"c":10.9,"h":10.9,"l":10.9,"n":10,"o":10.9,"t":"2026-09-22T20:00:00Z","v":43814,"vw":10.9},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-09-23T11:15:00Z","v":110,"vw":10.95},{"c":11.079,"h":11.14,"l":10.92,"n":274,"o":10.98,"t":"2026-09-23T13:30:00Z","v":27856,"vw":11.03052},{"c":11.22,"h":11.25,"l":11.079,"n":236,"o":11.079,"t":"2026-09-23T13:45:00Z","v":16180,"vw":11.199408},{"c":11.24,"h":11.24,"l":11.16,"n":186,"o":11.225,"t":"2026-09-23T14:00:00Z","v":21548,"vw":11.194618},{"c":11.21,"h":11.27,"l":11.2,"n":109,"o":11.255,"t":"2026-09-23T14:15:00Z","v":5213,"vw":11.233597},{"c":11.225,"h":11.29,"l":11.19,"n":301,"o":11.225,"t":"2026-09-23T14:30:00Z","v":20256,"vw":11.222092},{"c":11.135,"h":11.23,"l":11.13,"n":306,"o":11.23,"t":"2026-09-23T14:45:00Z","v":28807,"vw":11.159464},{"c":11.18,"h":11.18,"l":11.1145,"n":169,"o":11.14,"t":"2026-09-23T15:00:00Z","v":8724,"vw":11.148264},{"c":11.198,"h":11.2,"l":11.145,"n":118,"o":11.17,"t":"2026-09-23T15:15:00Z","v":5391,"vw":11.161902},{"c":11.21,"h":11.23,"l":11.16,"n":358,"o":11.2,"t":"2026-09-23T15:30:00Z","v":43282,"vw":11.196613},{"c":11.185,"h":11.21,"l":11.18,"n":130,"o":11.195,"t":"2026-09-23T15:45:00Z","v":6277,"vw":11.192964},{"c":11.16,"h":11.2,"l":11.145,"n":176,"o":11.17,"t":"2026-09-23T16:00:00Z","v":16858,"vw":11.178378},{"c":11.18,"h":11.2,"l":11.16,"n":254,"o":11.16,"t":"2026-09-23T16:15:00Z","v":57947,"vw":11.194122},{"c":11.15,"h":11.19,"l":11.1106,"n":208,"o":11.18,"t":"2026-09-23T16:30:00Z","v":20238,"vw":11.134897},{"c":11.04,"h":11.16,"l":11.01,"n":241,"o":11.14,"t":"2026-09-23T16:45:00Z","v":16093,"vw":11.104615},{"c":11,"h":11.05,"l":10.985,"n":154,"o":11.02,"t":"2026-09-23T17:00:00Z","v":13924,"vw":11.020637},{"c":11.07,"h":11.07,"l":10.985,"n":271,"o":11,"t":"2026-09-23T17:15:00Z","v":21407,"vw":11.015089},{"c":11.07,"h":11.08,"l":11.045,"n":157,"o":11.06,"t":"2026-09-23T17:30:00Z","v":8442,"vw":11.059966},{"c":11.05,"h":11.08,"l":11.045,"n":150,"o":11.06,"t":"2026-09-23T17:45:00Z","v":10143,"vw":11.059083},{"c":11.09,"h":11.09,"l":11.05,"n":153,"o":11.06,"t":"2026-09-23T18:00:00Z","v":8375,"vw":11.073243},{"c":11.07,"h":11.1,"l":11.06,"n":195,"o":11.08,"t":"2026-09-23T18:15:00Z","v":12466,"vw":11.078545},{"c":11.06,"h":11.08,"l":11.06,"n":109,"o":11.07,"t":"2026-09-23T18:30:00Z","v":6462,"vw":11.070123},{"c":11.07,"h":11.08,"l":11.055,"n":254,"o":11.055,"t":"2026-09-23T18:45:00Z","v":12729,"vw":11.072027},{"c":11.12,"h":11.12,"l":11.07,"n":246,"o":11.07,"t":"2026-09-23T19:00:00Z","v":11615,"vw":11.099565},{"c":11.11,"h":11.13,"l":11.11,"n":202,"o":11.12,"t":"2026-09-23T19:15:00Z","v":22450,"vw":11.123104},{"c":11.11,"h":11.13,"l":11.1,"n":475,"o":11.115,"t":"2026-09-23T19:30:00Z","v":60207,"vw":11.106216},{"c":11.11,"h":11.15,"l":11.08,"n":1378,"o":11.11,"t":"2026-09-23T19:45:00Z","v":104245,"vw":11.111495},{"c":11.11,"h":11.11,"l":11.11,"n":21,"o":11.11,"t":"2026-09-23T20:00:00Z","v":103180,"vw":11.11},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-23T22:45:00Z","v":1745,"vw":11.2},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-09-24T13:00:00Z","v":805,"vw":11.3},{"c":11.3,"h":11.4,"l":11.159,"n":243,"o":11.22,"t":"2026-09-24T13:30:00Z","v":33635,"vw":11.305842},{"c":11.25,"h":11.295,"l":11.225,"n":65,"o":11.2928,"t":"2026-09-24T13:45:00Z","v":5905,"vw":11.247854},{"c":11.285,"h":11.285,"l":11.24,"n":238,"o":11.24,"t":"2026-09-24T14:00:00Z","v":16613,"vw":11.260747},{"c":11.31,"h":11.33,"l":11.285,"n":123,"o":11.285,"t":"2026-09-24T14:15:00Z","v":8332,"vw":11.309008},{"c":11.3513,"h":11.3513,"l":11.3,"n":182,"o":11.3,"t":"2026-09-24T14:30:00Z","v":7037,"vw":11.335771},{"c":11.45,"h":11.475,"l":11.365,"n":287,"o":11.365,"t":"2026-09-24T14:45:00Z","v":48925,"vw":11.409035},{"c":11.49,"h":11.49,"l":11.43,"n":279,"o":11.45,"t":"2026-09-24T15:00:00Z","v":18412,"vw":11.463663},{"c":11.48,"h":11.495,"l":11.45,"n":567,"o":11.49,"t":"2026-09-24T15:15:00Z","v":39615,"vw":11.4649},{"c":11.46,"h":11.49,"l":11.43,"n":636,"o":11.488,"t":"2026-09-24T15:30:00Z","v":29804,"vw":11.453204},{"c":11.47,"h":11.485,"l":11.46,"n":188,"o":11.46,"t":"2026-09-24T15:45:00Z","v":15806,"vw":11.471086},{"c":11.47,"h":11.51,"l":11.46,"n":216,"o":11.48,"t":"2026-09-24T16:00:00Z","v":18058,"vw":11.488447},{"c":11.36,"h":11.47,"l":11.295,"n":1487,"o":11.46,"t":"2026-09-24T16:15:00Z","v":214665,"vw":11.397504},{"c":11.34,"h":11.36,"l":11.27,"n":750,"o":11.35,"t":"2026-09-24T16:30:00Z","v":97721,"vw":11.325812},{"c":11.41,"h":11.415,"l":11.34,"n":206,"o":11.35,"t":"2026-09-24T16:45:00Z","v":22683,"vw":11.389612},{"c":11.405,"h":11.415,"l":11.38,"n":218,"o":11.41,"t":"2026-09-24T17:00:00Z","v":16090,"vw":11.401257},{"c":11.4,"h":11.41,"l":11.4,"n":101,"o":11.4,"t":"2026-09-24T17:15:00Z","v":7112,"vw":11.400568},{"c":11.41,"h":11.435,"l":11.4,"n":189,"o":11.4,"t":"2026-09-24T17:30:00Z","v":16793,"vw":11.417739},{"c":11.42,"h":11.4299,"l":11.405,"n":123,"o":11.41,"t":"2026-09-24T17:45:00Z","v":6739,"vw":11.417481},{"c":11.4,"h":11.42,"l":11.39,"n":261,"o":11.42,"t":"2026-09-24T18:00:00Z","v":24230,"vw":11.40239},{"c":11.41,"h":11.42,"l":11.395,"n":209,"o":11.4,"t":"2026-09-24T18:15:00Z","v":15973,"vw":11.404859},{"c":11.36,"h":11.4177,"l":11.32,"n":463,"o":11.415,"t":"2026-09-24T18:30:00Z","v":54149,"vw":11.379985},{"c":11.33,"h":11.36,"l":11.285,"n":1977,"o":11.36,"t":"2026-09-24T18:45:00Z","v":171853,"vw":11.310972},{"c":11.34,"h":11.34,"l":11.3,"n":269,"o":11.33,"t":"2026-09-24T19:00:00Z","v":24965,"vw":11.320108},{"c":11.35,"h":11.36,"l":11.2968,"n":632,"o":11.34,"t":"2026-09-24T19:15:00Z","v":47499,"vw":11.336756},{"c":11.35,"h":11.36,"l":11.33,"n":1278,"o":11.36,"t":"2026-09-24T19:30:00Z","v":87902,"vw":11.348527},{"c":11.34,"h":11.38,"l":11.34,"n":1146,"o":11.35,"t":"2026-09-24T19:45:00Z","v":148931,"vw":11.353061},{"c":11.34,"h":11.34,"l":11.34,"n":10,"o":11.34,"t":"2026-09-24T20:00:00Z","v":68546,"vw":11.34},{"c":11.5,"h":11.52,"l":11.5,"n":3,"o":11.52,"t":"2026-09-24T21:15:00Z","v":628,"vw":11.506577},{"c":11.39,"h":11.4,"l":11.39,"n":2,"o":11.4,"t":"2026-09-24T22:15:00Z","v":410,"vw":11.397317},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-09-24T22:45:00Z","v":1523,"vw":11.55},{"c":11.15,"h":11.2,"l":11.15,"n":7,"o":11.2,"t":"2026-09-25T08:45:00Z","v":425,"vw":11.1745},{"c":11.11,"h":11.11,"l":11.11,"n":7,"o":11.11,"t":"2026-09-25T11:00:00Z","v":1650,"vw":11.11},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-25T12:30:00Z","v":700,"vw":11.2},{"c":11.21,"h":11.24,"l":11.21,"n":7,"o":11.24,"t":"2026-09-25T13:00:00Z","v":434,"vw":11.225873},{"c":11.034,"h":11.275,"l":11.0118,"n":160,"o":11.2,"t":"2026-09-25T13:30:00Z","v":20889,"vw":11.149073},{"c":11.159,"h":11.23,"l":11.01,"n":470,"o":11.034,"t":"2026-09-25T13:45:00Z","v":60111,"vw":11.10365},{"c":11.14,"h":11.21,"l":11.135,"n":247,"o":11.17,"t":"2026-09-25T14:00:00Z","v":35843,"vw":11.172783},{"c":11.19,"h":11.2,"l":11.09,"n":392,"o":11.15,"t":"2026-09-25T14:15:00Z","v":38843,"vw":11.136171},{"c":11.21,"h":11.22,"l":11.18,"n":165,"o":11.19,"t":"2026-09-25T14:30:00Z","v":13474,"vw":11.198299},{"c":11.23,"h":11.23,"l":11.19,"n":145,"o":11.21,"t":"2026-09-25T14:45:00Z","v":7617,"vw":11.216209},{"c":11.26,"h":11.27,"l":11.24,"n":82,"o":11.24,"t":"2026-09-25T15:00:00Z","v":3237,"vw":11.260283},{"c":11.23,"h":11.25,"l":11.18,"n":95,"o":11.25,"t":"2026-09-25T15:15:00Z","v":6313,"vw":11.210481},{"c":11.24,"h":11.25,"l":11.22,"n":54,"o":11.22,"t":"2026-09-25T15:30:00Z","v":4127,"vw":11.240882},{"c":11.175,"h":11.25,"l":11.17,"n":195,"o":11.23,"t":"2026-09-25T15:45:00Z","v":11403,"vw":11.206903},{"c":11.2175,"h":11.2175,"l":11.14,"n":722,"o":11.18,"t":"2026-09-25T16:00:00Z","v":47330,"vw":11.192941},{"c":11.2,"h":11.235,"l":11.19,"n":278,"o":11.2,"t":"2026-09-25T16:15:00Z","v":26806,"vw":11.209302},{"c":11.22,"h":11.25,"l":11.19,"n":162,"o":11.2,"t":"2026-09-25T16:30:00Z","v":9267,"vw":11.220271},{"c":11.25,"h":11.26,"l":11.22,"n":175,"o":11.22,"t":"2026-09-25T16:45:00Z","v":13528,"vw":11.238146},{"c":11.23,"h":11.25,"l":11.22,"n":274,"o":11.25,"t":"2026-09-25T17:00:00Z","v":20739,"vw":11.239659},{"c":11.23,"h":11.245,"l":11.23,"n":211,"o":11.23,"t":"2026-09-25T17:15:00Z","v":11595,"vw":11.234795},{"c":11.25,"h":11.255,"l":11.23,"n":356,"o":11.24,"t":"2026-09-25T17:30:00Z","v":31493,"vw":11.238065},{"c":11.26,"h":11.27,"l":11.25,"n":130,"o":11.26,"t":"2026-09-25T17:45:00Z","v":5527,"vw":11.25961},{"c":11.27,"h":11.27,"l":11.25,"n":133,"o":11.25,"t":"2026-09-25T18:00:00Z","v":5630,"vw":11.264305},{"c":11.27,"h":11.29,"l":11.26,"n":144,"o":11.26,"t":"2026-09-25T18:15:00Z","v":9304,"vw":11.27709},{"c":11.26,"h":11.265,"l":11.25,"n":82,"o":11.26,"t":"2026-09-25T18:30:00Z","v":14858,"vw":11.252435},{"c":11.28,"h":11.28,"l":11.255,"n":84,"o":11.255,"t":"2026-09-25T18:45:00Z","v":5213,"vw":11.270445},{"c":11.215,"h":11.32,"l":11.215,"n":779,"o":11.29,"t":"2026-09-25T19:00:00Z","v":88367,"vw":11.280128},{"c":11.27,"h":11.28,"l":11.215,"n":416,"o":11.215,"t":"2026-09-25T19:15:00Z","v":41770,"vw":11.254612},{"c":11.29,"h":11.29,"l":11.25,"n":484,"o":11.27,"t":"2026-09-25T19:30:00Z","v":41718,"vw":11.269078},{"c":11.23,"h":11.285,"l":11.16,"n":1950,"o":11.285,"t":"2026-09-25T19:45:00Z","v":258638,"vw":11.227383},{"c":11.2,"h":11.2,"l":11.2,"n":17,"o":11.2,"t":"2026-09-25T20:00:00Z","v":45803,"vw":11.2},{"c":11.22,"h":11.46,"l":11.1,"n":366,"o":11.31,"t":"2026-09-28T13:30:00Z","v":49399,"vw":11.204844},{"c":11.3,"h":11.3,"l":11.144,"n":288,"o":11.19,"t":"2026-09-28T13:45:00Z","v":33464,"vw":11.200971},{"c":11.295,"h":11.32,"l":11.245,"n":233,"o":11.279,"t":"2026-09-28T14:00:00Z","v":16941,"vw":11.276851},{"c":11.28,"h":11.29,"l":11.25,"n":381,"o":11.29,"t":"2026-09-28T14:15:00Z","v":37946,"vw":11.265319},{"c":10.91,"h":11.3,"l":10.91,"n":627,"o":11.29,"t":"2026-09-28T14:30:00Z","v":356295,"vw":11.226922},{"c":10.86,"h":10.95,"l":10.855,"n":480,"o":10.925,"t":"2026-09-28T14:45:00Z","v":47650,"vw":10.905708},{"c":10.78,"h":10.87,"l":10.77,"n":369,"o":10.87,"t":"2026-09-28T15:00:00Z","v":37610,"vw":10.8109},{"c":10.81,"h":10.84,"l":10.72,"n":947,"o":10.77,"t":"2026-09-28T15:15:00Z","v":134941,"vw":10.780863},{"c":10.82,"h":10.83,"l":10.79,"n":305,"o":10.81,"t":"2026-09-28T15:30:00Z","v":15394,"vw":10.817474},{"c":10.8,"h":10.915,"l":10.8,"n":419,"o":10.82,"t":"2026-09-28T15:45:00Z","v":47973,"vw":10.863386},{"c":10.77,"h":10.81,"l":10.75,"n":464,"o":10.805,"t":"2026-09-28T16:00:00Z","v":39468,"vw":10.776567},{"c":10.705,"h":10.77,"l":10.67,"n":609,"o":10.77,"t":"2026-09-28T16:15:00Z","v":64946,"vw":10.719877},{"c":10.73,"h":10.738,"l":10.705,"n":169,"o":10.705,"t":"2026-09-28T16:30:00Z","v":7511,"vw":10.721121},{"c":10.75,"h":10.75,"l":10.73,"n":155,"o":10.73,"t":"2026-09-28T16:45:00Z","v":8905,"vw":10.743802},{"c":10.69,"h":10.77,"l":10.675,"n":396,"o":10.75,"t":"2026-09-28T17:00:00Z","v":43759,"vw":10.724125},{"c":10.715,"h":10.73,"l":10.67,"n":151,"o":10.67,"t":"2026-09-28T17:15:00Z","v":15739,"vw":10.704485},{"c":10.67,"h":10.72,"l":10.67,"n":94,"o":10.72,"t":"2026-09-28T17:30:00Z","v":6183,"vw":10.695125},{"c":10.69,"h":10.7,"l":10.67,"n":220,"o":10.67,"t":"2026-09-28T17:45:00Z","v":15416,"vw":10.682783},{"c":10.67,"h":10.695,"l":10.66,"n":105,"o":10.69,"t":"2026-09-28T18:00:00Z","v":7090,"vw":10.680384},{"c":10.695,"h":10.7,"l":10.67,"n":173,"o":10.67,"t":"2026-09-28T18:15:00Z","v":9818,"vw":10.681737},{"c":10.7302,"h":10.745,"l":10.63,"n":416,"o":10.69,"t":"2026-09-28T18:30:00Z","v":38888,"vw":10.683141},{"c":10.71,"h":10.745,"l":10.68,"n":293,"o":10.73,"t":"2026-09-28T18:45:00Z","v":27830,"vw":10.710924},{"c":10.745,"h":10.78,"l":10.67,"n":576,"o":10.71,"t":"2026-09-28T19:00:00Z","v":66428,"vw":10.749667},{"c":10.72,"h":10.79,"l":10.72,"n":336,"o":10.76,"t":"2026-09-28T19:15:00Z","v":32138,"vw":10.75289},{"c":10.72,"h":10.73,"l":10.685,"n":646,"o":10.72,"t":"2026-09-28T19:30:00Z","v":65817,"vw":10.711637},{"c":10.67,"h":10.73,"l":10.67,"n":2124,"o":10.71,"t":"2026-09-28T19:45:00Z","v":230789,"vw":10.701733},{"c":10.68,"h":10.68,"l":10.68,"n":11,"o":10.68,"t":"2026-09-28T20:00:00Z","v":82370,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-29T11:00:00Z","v":100,"vw":10.68},{"c":10.8,"h":10.81,"l":10.6,"n":50,"o":10.61,"t":"2026-09-29T11:30:00Z","v":3634,"vw":10.684138},{"c":10.6,"h":10.7,"l":10.6,"n":14,"o":10.7,"t":"2026-09-29T11:45:00Z","v":432,"vw":10.661162},{"c":10.7,"h":10.8,"l":10.55,"n":55,"o":10.8,"t":"2026-09-29T13:00:00Z","v":2548,"vw":10.640182},{"c":10.5599,"h":10.634,"l":10.45,"n":270,"o":10.59,"t":"2026-09-29T13:30:00Z","v":65452,"vw":10.52751},{"c":10.559,"h":10.5995,"l":10.53,"n":89,"o":10.539,"t":"2026-09-29T13:45:00Z","v":11669,"vw":10.565956},{"c":10.594,"h":10.63,"l":10.58,"n":150,"o":10.58,"t":"2026-09-29T14:00:00Z","v":11708,"vw":10.604087},{"c":10.635,"h":10.635,"l":10.59,"n":229,"o":10.61,"t":"2026-09-29T14:15:00Z","v":15595,"vw":10.614193},{"c":10.61,"h":10.655,"l":10.5905,"n":228,"o":10.6232,"t":"2026-09-29T14:30:00Z","v":17397,"vw":10.615658},{"c":10.62,"h":10.64,"l":10.59,"n":220,"o":10.6,"t":"2026-09-29T14:45:00Z","v":9832,"vw":10.621324},{"c":10.61,"h":10.65,"l":10.61,"n":187,"o":10.61,"t":"2026-09-29T15:00:00Z","v":11456,"vw":10.623345},{"c":10.59,"h":10.62,"l":10.58,"n":152,"o":10.62,"t":"2026-09-29T15:15:00Z","v":11332,"vw":10.594255},{"c":10.61,"h":10.61,"l":10.57,"n":233,"o":10.59,"t":"2026-09-29T15:30:00Z","v":10990,"vw":10.581861},{"c":10.6,"h":10.62,"l":10.54,"n":356,"o":10.61,"t":"2026-09-29T15:45:00Z","v":25487,"vw":10.586709},{"c":10.59,"h":10.62,"l":10.59,"n":100,"o":10.6,"t":"2026-09-29T16:00:00Z","v":5188,"vw":10.605835},{"c":10.63,"h":10.64,"l":10.5818,"n":375,"o":10.6,"t":"2026-09-29T16:15:00Z","v":29442,"vw":10.614206},{"c":10.65,"h":10.65,"l":10.62,"n":171,"o":10.64,"t":"2026-09-29T16:30:00Z","v":9461,"vw":10.633326},{"c":10.62,"h":10.65,"l":10.61,"n":220,"o":10.645,"t":"2026-09-29T16:45:00Z","v":18937,"vw":10.630617},{"c":10.62,"h":10.62,"l":10.57,"n":140,"o":10.595,"t":"2026-09-29T17:00:00Z","v":8117,"vw":10.595457},{"c":10.605,"h":10.615,"l":10.6,"n":137,"o":10.61,"t":"2026-09-29T17:15:00Z","v":11428,"vw":10.604812},{"c":10.585,"h":10.61,"l":10.585,"n":149,"o":10.605,"t":"2026-09-29T17:30:00Z","v":11658,"vw":10.600051},{"c":10.58,"h":10.6,"l":10.575,"n":194,"o":10.585,"t":"2026-09-29T17:45:00Z","v":10178,"vw":10.584758},{"c":10.565,"h":10.59,"l":10.525,"n":307,"o":10.57,"t":"2026-09-29T18:00:00Z","v":18175,"vw":10.564961},{"c":10.63,"h":10.65,"l":10.53,"n":459,"o":10.565,"t":"2026-09-29T18:15:00Z","v":57908,"vw":10.578551},{"c":10.58,"h":10.625,"l":10.535,"n":445,"o":10.625,"t":"2026-09-29T18:30:00Z","v":44328,"vw":10.58249},{"c":10.4798,"h":10.5712,"l":10.46,"n":534,"o":10.5712,"t":"2026-09-29T18:45:00Z","v":52356,"vw":10.493645},{"c":10.5,"h":10.505,"l":10.47,"n":364,"o":10.48,"t":"2026-09-29T19:00:00Z","v":28748,"vw":10.49267},{"c":10.53,"h":10.56,"l":10.495,"n":542,"o":10.495,"t":"2026-09-29T19:15:00Z","v":48898,"vw":10.523629},{"c":10.53,"h":10.555,"l":10.52,"n":696,"o":10.54,"t":"2026-09-29T19:30:00Z","v":47579,"vw":10.542394},{"c":10.53,"h":10.57,"l":10.51,"n":1674,"o":10.53,"t":"2026-09-29T19:45:00Z","v":146708,"vw":10.531371},{"c":10.54,"h":10.54,"l":10.51,"n":59,"o":10.51,"t":"2026-09-29T20:00:00Z","v":71483,"vw":10.510109},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-09-29T23:45:00Z","v":100,"vw":10.69},{"c":10.53,"h":10.7,"l":10.51,"n":123,"o":10.65,"t":"2026-09-30T13:30:00Z","v":30464,"vw":10.568707},{"c":10.604,"h":10.6162,"l":10.512,"n":149,"o":10.529,"t":"2026-09-30T13:45:00Z","v":11941,"vw":10.578051},{"c":10.625,"h":10.64,"l":10.609,"n":96,"o":10.609,"t":"2026-09-30T14:00:00Z","v":7103,"vw":10.622839},{"c":10.62,"h":10.64,"l":10.61,"n":86,"o":10.625,"t":"2026-09-30T14:15:00Z","v":5310,"vw":10.622941},{"c":10.57,"h":10.64,"l":10.57,"n":174,"o":10.62,"t":"2026-09-30T14:30:00Z","v":12138,"vw":10.608957},{"c":10.6,"h":10.62,"l":10.57,"n":242,"o":10.57,"t":"2026-09-30T14:45:00Z","v":30344,"vw":10.592059},{"c":10.59,"h":10.63,"l":10.59,"n":239,"o":10.6,"t":"2026-09-30T15:00:00Z","v":23728,"vw":10.606903},{"c":10.5,"h":10.585,"l":10.5,"n":176,"o":10.585,"t":"2026-09-30T15:15:00Z","v":17009,"vw":10.547341},{"c":10.49,"h":10.545,"l":10.472,"n":378,"o":10.52,"t":"2026-09-30T15:30:00Z","v":69638,"vw":10.510799},{"c":10.535,"h":10.56,"l":10.49,"n":230,"o":10.49,"t":"2026-09-30T15:45:00Z","v":17918,"vw":10.534157},{"c":10.53,"h":10.53,"l":10.52,"n":105,"o":10.53,"t":"2026-09-30T16:00:00Z","v":6033,"vw":10.524417},{"c":10.512,"h":10.525,"l":10.512,"n":89,"o":10.52,"t":"2026-09-30T16:15:00Z","v":3791,"vw":10.520203},{"c":10.52,"h":10.52,"l":10.5,"n":118,"o":10.512,"t":"2026-09-30T16:30:00Z","v":6470,"vw":10.506087},{"c":10.52,"h":10.535,"l":10.52,"n":108,"o":10.525,"t":"2026-09-30T16:45:00Z","v":5105,"vw":10.527103},{"c":10.48,"h":10.52,"l":10.462,"n":142,"o":10.52,"t":"2026-09-30T17:00:00Z","v":19459,"vw":10.474841},{"c":10.48,"h":10.48,"l":10.47,"n":87,"o":10.48,"t":"2026-09-30T17:15:00Z","v":3922,"vw":10.471021},{"c":10.49,"h":10.49,"l":10.48,"n":124,"o":10.48,"t":"2026-09-30T17:30:00Z","v":6476,"vw":10.48522},{"c":10.51,"h":10.52,"l":10.49,"n":194,"o":10.5,"t":"2026-09-30T17:45:00Z","v":10328,"vw":10.49935},{"c":10.4961,"h":10.52,"l":10.492,"n":162,"o":10.505,"t":"2026-09-30T18:00:00Z","v":12190,"vw":10.50678},{"c":10.46,"h":10.49,"l":10.46,"n":88,"o":10.49,"t":"2026-09-30T18:15:00Z","v":5673,"vw":10.473334},{"c":10.495,"h":10.505,"l":10.46,"n":220,"o":10.465,"t":"2026-09-30T18:30:00Z","v":13076,"vw":10.48648},{"c":10.48,"h":10.49,"l":10.48,"n":266,"o":10.49,"t":"2026-09-30T18:45:00Z","v":24311,"vw":10.481692},{"c":10.48,"h":10.49,"l":10.46,"n":209,"o":10.48,"t":"2026-09-30T19:00:00Z","v":13900,"vw":10.471273},{"c":10.44,"h":10.48,"l":10.43,"n":308,"o":10.48,"t":"2026-09-30T19:15:00Z","v":20800,"vw":10.461933},{"c":10.48,"h":10.48,"l":10.4,"n":510,"o":10.43,"t":"2026-09-30T19:30:00Z","v":61852,"vw":10.436374},{"c":10.46,"h":10.48,"l":10.4,"n":1435,"o":10.48,"t":"2026-09-30T19:45:00Z","v":133635,"vw":10.434337},{"c":10.45,"h":10.45,"l":10.45,"n":15,"o":10.45,"t":"2026-09-30T20:00:00Z","v":76564,"vw":10.45},{"c":10.7338,"h":10.7338,"l":10.7338,"n":1,"o":10.7338,"t":"2026-09-30T20:30:00Z","v":922,"vw":10.7338},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-01T08:00:00Z","v":200,"vw":10.77},{"c":10.35,"h":10.42,"l":10.26,"n":224,"o":10.37,"t":"2026-10-01T13:30:00Z","v":24048,"vw":10.333072},{"c":10.425,"h":10.45,"l":10.35,"n":135,"o":10.36,"t":"2026-10-01T13:45:00Z","v":12330,"vw":10.415757},{"c":10.42,"h":10.45,"l":10.36,"n":291,"o":10.42,"t":"2026-10-01T14:00:00Z","v":20655,"vw":10.388205},{"c":10.455,"h":10.46,"l":10.41,"n":141,"o":10.41,"t":"2026-10-01T14:15:00Z","v":6261,"vw":10.436344},{"c":10.44,"h":10.47,"l":10.41,"n":120,"o":10.47,"t":"2026-10-01T14:30:00Z","v":8573,"vw":10.44867},{"c":10.41,"h":10.45,"l":10.38,"n":432,"o":10.42,"t":"2026-10-01T14:45:00Z","v":43719,"vw":10.416273},{"c":10.44,"h":10.445,"l":10.4,"n":214,"o":10.41,"t":"2026-10-01T15:00:00Z","v":13599,"vw":10.425984},{"c":10.44,"h":10.47,"l":10.41,"n":525,"o":10.44,"t":"2026-10-01T15:15:00Z","v":43230,"vw":10.431628},{"c":10.42,"h":10.445,"l":10.41,"n":219,"o":10.445,"t":"2026-10-01T15:30:00Z","v":11552,"vw":10.420908},{"c":10.42,"h":10.44,"l":10.41,"n":200,"o":10.41,"t":"2026-10-01T15:45:00Z","v":12997,"vw":10.427014},{"c":10.405,"h":10.42,"l":10.385,"n":162,"o":10.42,"t":"2026-10-01T16:00:00Z","v":10899,"vw":10.399474},{"c":10.42,"h":10.425,"l":10.38,"n":323,"o":10.405,"t":"2026-10-01T16:15:00Z","v":29138,"vw":10.403697},{"c":10.42,"h":10.42,"l":10.4,"n":279,"o":10.42,"t":"2026-10-01T16:30:00Z","v":23203,"vw":10.413093},{"c":10.39,"h":10.43,"l":10.39,"n":412,"o":10.42,"t":"2026-10-01T16:45:00Z","v":30300,"vw":10.416259},{"c":10.39,"h":10.415,"l":10.37,"n":309,"o":10.4,"t":"2026-10-01T17:00:00Z","v":18144,"vw":10.394757},{"c":10.4,"h":10.41,"l":10.39,"n":164,"o":10.395,"t":"2026-10-01T17:15:00Z","v":11219,"vw":10.398024},{"c":10.41,"h":10.425,"l":10.38,"n":291,"o":10.4,"t":"2026-10-01T17:30:00Z","v":20457,"vw":10.405907},{"c":10.53,"h":10.53,"l":10.4,"n":369,"o":10.41,"t":"2026-10-01T17:45:00Z","v":32183,"vw":10.469513},{"c":10.48,"h":10.53,"l":10.47,"n":241,"o":10.53,"t":"2026-10-01T18:00:00Z","v":13520,"vw":10.510789},{"c":10.49,"h":10.49,"l":10.44,"n":250,"o":10.48,"t":"2026-10-01T18:15:00Z","v":13471,"vw":10.468366},{"c":10.44,"h":10.485,"l":10.43,"n":286,"o":10.48,"t":"2026-10-01T18:30:00Z","v":14833,"vw":10.455711},{"c":10.43,"h":10.44,"l":10.42,"n":294,"o":10.44,"t":"2026-10-01T18:45:00Z","v":12130,"vw":10.433255},{"c":10.44,"h":10.45,"l":10.43,"n":273,"o":10.43,"t":"2026-10-01T19:00:00Z","v":14753,"vw":10.439239},{"c":10.46,"h":10.47,"l":10.45,"n":209,"o":10.455,"t":"2026-10-01T19:15:00Z","v":10985,"vw":10.459142},{"c":10.43,"h":10.465,"l":10.42,"n":408,"o":10.46,"t":"2026-10-01T19:30:00Z","v":24594,"vw":10.43849},{"c":10.41,"h":10.45,"l":10.41,"n":984,"o":10.425,"t":"2026-10-01T19:45:00Z","v":75270,"vw":10.42777},{"c":10.41,"h":10.41,"l":10.41,"n":10,"o":10.41,"t":"2026-10-01T20:00:00Z","v":52457,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-02T13:00:00Z","v":250,"vw":10.41},{"c":10.35,"h":10.36,"l":10.35,"n":3,"o":10.36,"t":"2026-10-02T13:15:00Z","v":606,"vw":10.357843},{"c":10.51,"h":10.51,"l":10.31,"n":78,"o":10.31,"t":"2026-10-02T13:30:00Z","v":29087,"vw":10.390382},{"c":10.5,"h":10.59,"l":10.475,"n":222,"o":10.55,"t":"2026-10-02T13:45:00Z","v":41053,"vw":10.536636},{"c":10.49,"h":10.51,"l":10.47,"n":163,"o":10.51,"t":"2026-10-02T14:00:00Z","v":26374,"vw":10.484738},{"c":10.5,"h":10.51,"l":10.49,"n":76,"o":10.51,"t":"2026-10-02T14:15:00Z","v":9948,"vw":10.498623},{"c":10.52,"h":10.52,"l":10.475,"n":102,"o":10.495,"t":"2026-10-02T14:30:00Z","v":8590,"vw":10.495794},{"c":10.535,"h":10.55,"l":10.52,"n":111,"o":10.52,"t":"2026-10-02T14:45:00Z","v":4624,"vw":10.538558},{"c":10.54,"h":10.54,"l":10.5,"n":242,"o":10.53,"t":"2026-10-02T15:00:00Z","v":34716,"vw":10.517744},{"c":10.57,"h":10.57,"l":10.52,"n":241,"o":10.55,"t":"2026-10-02T15:15:00Z","v":19924,"vw":10.552065},{"c":10.585,"h":10.59,"l":10.56,"n":188,"o":10.56,"t":"2026-10-02T15:30:00Z","v":11823,"vw":10.57291},{"c":10.61,"h":10.64,"l":10.58,"n":195,"o":10.58,"t":"2026-10-02T15:45:00Z","v":12028,"vw":10.604624},{"c":10.59,"h":10.62,"l":10.59,"n":154,"o":10.61,"t":"2026-10-02T16:00:00Z","v":9453,"vw":10.601603},{"c":10.62,"h":10.62,"l":10.59,"n":132,"o":10.6,"t":"2026-10-02T16:15:00Z","v":7212,"vw":10.60579},{"c":10.63,"h":10.63,"l":10.615,"n":179,"o":10.62,"t":"2026-10-02T16:30:00Z","v":9605,"vw":10.624947},{"c":10.68,"h":10.69,"l":10.63,"n":143,"o":10.64,"t":"2026-10-02T16:45:00Z","v":7758,"vw":10.657261},{"c":10.69,"h":10.7,"l":10.67,"n":140,"o":10.68,"t":"2026-10-02T17:00:00Z","v":8025,"vw":10.684333},{"c":10.73,"h":10.74,"l":10.67,"n":162,"o":10.68,"t":"2026-10-02T17:15:00Z","v":10055,"vw":10.706467},{"c":10.775,"h":10.8,"l":10.72,"n":221,"o":10.73,"t":"2026-10-02T17:30:00Z","v":24376,"vw":10.76027},{"c":10.8,"h":10.8,"l":10.76,"n":282,"o":10.78,"t":"2026-10-02T17:45:00Z","v":17223,"vw":10.779501},{"c":10.8,"h":10.83,"l":10.785,"n":288,"o":10.8,"t":"2026-10-02T18:00:00Z","v":20838,"vw":10.802225},{"c":10.81,"h":10.82,"l":10.8,"n":254,"o":10.81,"t":"2026-10-02T18:15:00Z","v":18298,"vw":10.804548},{"c":10.835,"h":10.85,"l":10.8,"n":384,"o":10.81,"t":"2026-10-02T18:30:00Z","v":39494,"vw":10.82574},{"c":10.85,"h":10.85,"l":10.83,"n":276,"o":10.835,"t":"2026-10-02T18:45:00Z","v":16068,"vw":10.840311},{"c":10.815,"h":10.85,"l":10.81,"n":443,"o":10.845,"t":"2026-10-02T19:00:00Z","v":32863,"vw":10.835344},{"c":10.775,"h":10.82,"l":10.775,"n":349,"o":10.815,"t":"2026-10-02T19:15:00Z","v":23218,"vw":10.802405},{"c":10.85,"h":10.85,"l":10.775,"n":861,"o":10.7796,"t":"2026-10-02T19:30:00Z","v":64447,"vw":10.827893},{"c":10.835,"h":10.88,"l":10.835,"n":1521,"o":10.845,"t":"2026-10-02T19:45:00Z","v":164598,"vw":10.85026},{"c":10.85,"h":10.85,"l":10.85,"n":10,"o":10.85,"t":"2026-10-02T20:00:00Z","v":43731,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-05T08:00:00Z","v":650,"vw":10.85},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-05T11:45:00Z","v":100,"vw":10.95},{"c":10.86,"h":10.94,"l":10.86,"n":162,"o":10.87,"t":"2026-10-05T13:30:00Z","v":24422,"vw":10.894089},{"c":11.019,"h":11.019,"l":10.86,"n":159,"o":10.86,"t":"2026-10-05T13:45:00Z","v":14945,"vw":10.929953},{"c":11.115,"h":11.13,"l":11.02,"n":126,"o":11.03,"t":"2026-10-05T14:00:00Z","v":20722,"vw":11.057681},{"c":11.15,"h":11.15,"l":11.1,"n":264,"o":11.11,"t":"2026-10-05T14:15:00Z","v":42386,"vw":11.124774},{"c":11.185,"h":11.22,"l":11.16,"n":260,"o":11.16,"t":"2026-10-05T14:30:00Z","v":82287,"vw":11.209586},{"c":11.21,"h":11.22,"l":11.18,"n":269,"o":11.185,"t":"2026-10-05T14:45:00Z","v":29760,"vw":11.199929},{"c":11.32,"h":11.32,"l":11.21,"n":145,"o":11.21,"t":"2026-10-05T15:00:00Z","v":16561,"vw":11.248596},{"c":11.31,"h":11.335,"l":11.31,"n":226,"o":11.32,"t":"2026-10-05T15:15:00Z","v":32355,"vw":11.319305},{"c":11.37,"h":11.39,"l":11.32,"n":171,"o":11.32,"t":"2026-10-05T15:30:00Z","v":12469,"vw":11.359011},{"c":11.3726,"h":11.38,"l":11.35,"n":91,"o":11.365,"t":"2026-10-05T15:45:00Z","v":6248,"vw":11.370739},{"c":11.29,"h":11.38,"l":11.28,"n":612,"o":11.38,"t":"2026-10-05T16:00:00Z","v":53511,"vw":11.309727},{"c":11.29,"h":11.33,"l":11.27,"n":201,"o":11.28,"t":"2026-10-05T16:15:00Z","v":53503,"vw":11.293207},{"c":11.335,"h":11.34,"l":11.29,"n":98,"o":11.29,"t":"2026-10-05T16:30:00Z","v":5985,"vw":11.316411},{"c":11.33,"h":11.34,"l":11.31,"n":133,"o":11.335,"t":"2026-10-05T16:45:00Z","v":6099,"vw":11.329515},{"c":11.335,"h":11.34,"l":11.32,"n":72,"o":11.33,"t":"2026-10-05T17:00:00Z","v":9339,"vw":11.323605},{"c":11.335,"h":11.355,"l":11.335,"n":104,"o":11.34,"t":"2026-10-05T17:15:00Z","v":7452,"vw":11.347555},{"c":11.36,"h":11.3671,"l":11.32,"n":119,"o":11.33,"t":"2026-10-05T17:30:00Z","v":10251,"vw":11.347955},{"c":11.37,"h":11.37,"l":11.345,"n":79,"o":11.36,"t":"2026-10-05T17:45:00Z","v":4740,"vw":11.357441},{"c":11.37,"h":11.38,"l":11.37,"n":117,"o":11.375,"t":"2026-10-05T18:00:00Z","v":8882,"vw":11.37325},{"c":11.34,"h":11.39,"l":11.34,"n":186,"o":11.38,"t":"2026-10-05T18:15:00Z","v":15281,"vw":11.369907},{"c":11.33,"h":11.345,"l":11.33,"n":84,"o":11.34,"t":"2026-10-05T18:30:00Z","v":4343,"vw":11.337709},{"c":11.32,"h":11.33,"l":11.315,"n":68,"o":11.324,"t":"2026-10-05T18:45:00Z","v":3817,"vw":11.325442},{"c":11.32,"h":11.34,"l":11.32,"n":169,"o":11.325,"t":"2026-10-05T19:00:00Z","v":11293,"vw":11.328766},{"c":11.27,"h":11.325,"l":11.26,"n":182,"o":11.32,"t":"2026-10-05T19:15:00Z","v":10985,"vw":11.302662},{"c":11.32,"h":11.32,"l":11.255,"n":334,"o":11.26,"t":"2026-10-05T19:30:00Z","v":21477,"vw":11.279794},{"c":11.27,"h":11.31,"l":11.24,"n":855,"o":11.31,"t":"2026-10-05T19:45:00Z","v":60003,"vw":11.262068},{"c":11.28,"h":11.28,"l":11.28,"n":13,"o":11.28,"t":"2026-10-05T20:00:00Z","v":125268,"vw":11.28},{"c":11.5,"h":11.5,"l":11.28,"n":5,"o":11.28,"t":"2026-10-06T12:15:00Z","v":560,"vw":11.41542},{"c":11.34,"h":11.36,"l":11.2101,"n":198,"o":11.32,"t":"2026-10-06T13:30:00Z","v":61492,"vw":11.304214},{"c":11.425,"h":11.425,"l":11.35,"n":178,"o":11.35,"t":"2026-10-06T13:45:00Z","v":34164,"vw":11.384003},{"c":11.371,"h":11.425,"l":11.371,"n":168,"o":11.425,"t":"2026-10-06T14:00:00Z","v":16178,"vw":11.3985},{"c":11.43,"h":11.455,"l":11.4,"n":163,"o":11.41,"t":"2026-10-06T14:15:00Z","v":20344,"vw":11.426223},{"c":11.43,"h":11.442,"l":11.42,"n":62,"o":11.43,"t":"2026-10-06T14:30:00Z","v":7198,"vw":11.431124},{"c":11.43,"h":11.45,"l":11.43,"n":90,"o":11.44,"t":"2026-10-06T14:45:00Z","v":4291,"vw":11.438373},{"c":11.46,"h":11.48,"l":11.43,"n":141,"o":11.435,"t":"2026-10-06T15:00:00Z","v":16573,"vw":11.45361},{"c":11.4644,"h":11.48,"l":11.46,"n":91,"o":11.46,"t":"2026-10-06T15:15:00Z","v":6620,"vw":11.463772},{"c":11.51,"h":11.51,"l":11.46,"n":88,"o":11.46,"t":"2026-10-06T15:30:00Z","v":6365,"vw":11.488171},{"c":11.475,"h":11.52,"l":11.465,"n":128,"o":11.51,"t":"2026-10-06T15:45:00Z","v":10887,"vw":11.495003},{"c":11.42,"h":11.46,"l":11.42,"n":106,"o":11.46,"t":"2026-10-06T16:00:00Z","v":9402,"vw":11.432212},{"c":11.48,"h":11.49,"l":11.43,"n":169,"o":11.43,"t":"2026-10-06T16:15:00Z","v":11158,"vw":11.459436},{"c":11.43,"h":11.48,"l":11.43,"n":118,"o":11.48,"t":"2026-10-06T16:30:00Z","v":9306,"vw":11.456245},{"c":11.46,"h":11.47,"l":11.43,"n":170,"o":11.43,"t":"2026-10-06T16:45:00Z","v":9077,"vw":11.444287},{"c":11.47,"h":11.47,"l":11.44,"n":236,"o":11.46,"t":"2026-10-06T17:00:00Z","v":13835,"vw":11.457253},{"c":11.5,"h":11.5,"l":11.46,"n":191,"o":11.465,"t":"2026-10-06T17:15:00Z","v":15581,"vw":11.476511},{"c":11.48,"h":11.5,"l":11.48,"n":165,"o":11.495,"t":"2026-10-06T17:30:00Z","v":12143,"vw":11.492436},{"c":11.48,"h":11.49,"l":11.45,"n":208,"o":11.485,"t":"2026-10-06T17:45:00Z","v":11384,"vw":11.472169},{"c":11.47,"h":11.48,"l":11.46,"n":191,"o":11.47,"t":"2026-10-06T18:00:00Z","v":9490,"vw":11.467934},{"c":11.47,"h":11.48,"l":11.45,"n":182,"o":11.47,"t":"2026-10-06T18:15:00Z","v":9213,"vw":11.469961},{"c":11.465,"h":11.48,"l":11.46,"n":155,"o":11.47,"t":"2026-10-06T18:30:00Z","v":9323,"vw":11.466775},{"c":11.535,"h":11.56,"l":11.47,"n":357,"o":11.47,"t":"2026-10-06T18:45:00Z","v":56748,"vw":11.511422},{"c":11.505,"h":11.55,"l":11.505,"n":282,"o":11.54,"t":"2026-10-06T19:00:00Z","v":23949,"vw":11.52734},{"c":11.51,"h":11.54,"l":11.5,"n":389,"o":11.51,"t":"2026-10-06T19:15:00Z","v":29263,"vw":11.509119},{"c":11.5,"h":11.51,"l":11.49,"n":461,"o":11.51,"t":"2026-10-06T19:30:00Z","v":39752,"vw":11.499149},{"c":11.44,"h":11.5,"l":11.44,"n":1695,"o":11.49,"t":"2026-10-06T19:45:00Z","v":128877,"vw":11.467867},{"c":11.44,"h":11.44,"l":11.44,"n":14,"o":11.44,"t":"2026-10-06T20:00:00Z","v":39100,"vw":11.44},{"c":11.23,"h":11.23,"l":11.23,"n":4,"o":11.23,"t":"2026-10-06T21:30:00Z","v":200,"vw":11.23},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-07T08:00:00Z","v":400,"vw":11.5},{"c":11.5,"h":11.5,"l":11.48,"n":3,"o":11.48,"t":"2026-10-07T11:00:00Z","v":400,"vw":11.4913},{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-07T12:45:00Z","v":2600,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":7,"o":11.5,"t":"2026-10-07T13:00:00Z","v":1560,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-07T13:15:00Z","v":145,"vw":11.5},{"c":11.52,"h":11.6199,"l":11.48,"n":137,"o":11.5,"t":"2026-10-07T13:30:00Z","v":73570,"vw":11.5015},{"c":11.385,"h":11.49,"l":11.385,"n":56,"o":11.49,"t":"2026-10-07T13:45:00Z","v":6481,"vw":11.442384},{"c":11.325,"h":11.35,"l":11.3,"n":55,"o":11.32,"t":"2026-10-07T14:00:00Z","v":2715,"vw":11.324884},{"c":11.3,"h":11.365,"l":11.2913,"n":120,"o":11.35,"t":"2026-10-07T14:15:00Z","v":9805,"vw":11.337486},{"c":11.255,"h":11.29,"l":11.24,"n":98,"o":11.285,"t":"2026-10-07T14:30:00Z","v":5978,"vw":11.253359},{"c":11.2502,"h":11.2647,"l":11.24,"n":63,"o":11.2647,"t":"2026-10-07T14:45:00Z","v":4371,"vw":11.256042},{"c":11.26,"h":11.265,"l":11.23,"n":112,"o":11.23,"t":"2026-10-07T15:00:00Z","v":6858,"vw":11.252088},{"c":11.145,"h":11.26,"l":11.145,"n":130,"o":11.26,"t":"2026-10-07T15:15:00Z","v":10011,"vw":11.193087},{"c":11.14,"h":11.16,"l":11.12,"n":86,"o":11.13,"t":"2026-10-07T15:30:00Z","v":5563,"vw":11.135944},{"c":11.13,"h":11.16,"l":11.125,"n":181,"o":11.13,"t":"2026-10-07T15:45:00Z","v":11286,"vw":11.143419},{"c":11.16,"h":11.16,"l":11.12,"n":115,"o":11.12,"t":"2026-10-07T16:00:00Z","v":10382,"vw":11.136298},{"c":11.18,"h":11.18,"l":11.14,"n":210,"o":11.16,"t":"2026-10-07T16:15:00Z","v":12555,"vw":11.167339},{"c":11.19,"h":11.19,"l":11.18,"n":31,"o":11.19,"t":"2026-10-07T16:30:00Z","v":2008,"vw":11.188182},{"c":11.22,"h":11.22,"l":11.18,"n":114,"o":11.19,"t":"2026-10-07T16:45:00Z","v":6598,"vw":11.188114},{"c":11.21,"h":11.23,"l":11.2,"n":83,"o":11.22,"t":"2026-10-07T17:00:00Z","v":3680,"vw":11.221973},{"c":11.15,"h":11.21,"l":11.14,"n":167,"o":11.21,"t":"2026-10-07T17:15:00Z","v":8055,"vw":11.177618},{"c":11.15,"h":11.16,"l":11.13,"n":87,"o":11.15,"t":"2026-10-07T17:30:00Z","v":5007,"vw":11.147363},{"c":11.175,"h":11.175,"l":11.14,"n":135,"o":11.15,"t":"2026-10-07T17:45:00Z","v":7393,"vw":11.152051},{"c":11.22,"h":11.23,"l":11.165,"n":200,"o":11.1726,"t":"2026-10-07T18:00:00Z","v":18057,"vw":11.211286},{"c":11.22,"h":11.2409,"l":11.21,"n":96,"o":11.22,"t":"2026-10-07T18:15:00Z","v":5268,"vw":11.223272},{"c":11.21,"h":11.22,"l":11.2,"n":101,"o":11.21,"t":"2026-10-07T18:30:00Z","v":7325,"vw":11.206882},{"c":11.22,"h":11.22,"l":11.2,"n":99,"o":11.21,"t":"2026-10-07T18:45:00Z","v":4935,"vw":11.209944},{"c":11.21,"h":11.2402,"l":11.2,"n":216,"o":11.215,"t":"2026-10-07T19:00:00Z","v":20588,"vw":11.223819},{"c":11.18,"h":11.22,"l":11.18,"n":143,"o":11.21,"t":"2026-10-07T19:15:00Z","v":8362,"vw":11.206797},{"c":11.09,"h":11.185,"l":11.09,"n":269,"o":11.185,"t":"2026-10-07T19:30:00Z","v":26347,"vw":11.14597},{"c":11.13,"h":11.14,"l":11.07,"n":910,"o":11.09,"t":"2026-10-07T19:45:00Z","v":67676,"vw":11.111437},{"c":11.11,"h":11.11,"l":11.11,"n":12,"o":11.11,"t":"2026-10-07T20:00:00Z","v":42487,"vw":11.11},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-08T10:45:00Z","v":501,"vw":11.46},{"c":11.37,"h":11.432,"l":11.32,"n":171,"o":11.36,"t":"2026-10-08T13:30:00Z","v":26128,"vw":11.36386},{"c":11.49,"h":11.5,"l":11.38,"n":263,"o":11.38,"t":"2026-10-08T13:45:00Z","v":47241,"vw":11.439635},{"c":11.48,"h":11.505,"l":11.46,"n":236,"o":11.5,"t":"2026-10-08T14:00:00Z","v":20382,"vw":11.48988},{"c":11.47,"h":11.49,"l":11.46,"n":147,"o":11.49,"t":"2026-10-08T14:15:00Z","v":10642,"vw":11.470959},{"c":11.525,"h":11.54,"l":11.48,"n":183,"o":11.48,"t":"2026-10-08T14:30:00Z","v":8383,"vw":11.518218},{"c":11.5623,"h":11.57,"l":11.54,"n":184,"o":11.54,"t":"2026-10-08T14:45:00Z","v":15296,"vw":11.560632},{"c":11.49,"h":11.57,"l":11.49,"n":165,"o":11.57,"t":"2026-10-08T15:00:00Z","v":10745,"vw":11.528877},{"c":11.5,"h":11.5,"l":11.47,"n":110,"o":11.472,"t":"2026-10-08T15:15:00Z","v":16140,"vw":11.482849},{"c":11.53,"h":11.55,"l":11.485,"n":122,"o":11.485,"t":"2026-10-08T15:30:00Z","v":11409,"vw":11.516174},{"c":11.54,"h":11.55,"l":11.51,"n":160,"o":11.54,"t":"2026-10-08T15:45:00Z","v":14610,"vw":11.528572},{"c":11.53,"h":11.54,"l":11.5203,"n":135,"o":11.53,"t":"2026-10-08T16:00:00Z","v":5521,"vw":11.5323},{"c":11.515,"h":11.54,"l":11.47,"n":349,"o":11.53,"t":"2026-10-08T16:15:00Z","v":21477,"vw":11.512519},{"c":11.45,"h":11.52,"l":11.45,"n":137,"o":11.52,"t":"2026-10-08T16:30:00Z","v":7383,"vw":11.488859},{"c":11.44,"h":11.46,"l":11.41,"n":203,"o":11.45,"t":"2026-10-08T16:45:00Z","v":13975,"vw":11.436722},{"c":11.4123,"h":11.47,"l":11.412,"n":153,"o":11.46,"t":"2026-10-08T17:00:00Z","v":10789,"vw":11.444313},{"c":11.44,"h":11.44,"l":11.405,"n":94,"o":11.41,"t":"2026-10-08T17:15:00Z","v":6214,"vw":11.422698},{"c":11.435,"h":11.45,"l":11.43,"n":140,"o":11.44,"t":"2026-10-08T17:30:00Z","v":7524,"vw":11.437709},{"c":11.41,"h":11.44,"l":11.3799,"n":235,"o":11.44,"t":"2026-10-08T17:45:00Z","v":22599,"vw":11.393681},{"c":11.4,"h":11.47,"l":11.4,"n":207,"o":11.4,"t":"2026-10-08T18:00:00Z","v":16938,"vw":11.432351},{"c":11.395,"h":11.43,"l":11.38,"n":244,"o":11.4,"t":"2026-10-08T18:15:00Z","v":8385,"vw":11.399591},{"c":11.405,"h":11.42,"l":11.38,"n":219,"o":11.395,"t":"2026-10-08T18:30:00Z","v":10077,"vw":11.401906},{"c":11.385,"h":11.41,"l":11.38,"n":194,"o":11.41,"t":"2026-10-08T18:45:00Z","v":10457,"vw":11.394265},{"c":11.42,"h":11.42,"l":11.37,"n":235,"o":11.38,"t":"2026-10-08T19:00:00Z","v":9782,"vw":11.396032},{"c":11.415,"h":11.42,"l":11.38,"n":250,"o":11.4,"t":"2026-10-08T19:15:00Z","v":18029,"vw":11.398657},{"c":11.45,"h":11.49,"l":11.415,"n":473,"o":11.415,"t":"2026-10-08T19:30:00Z","v":35977,"vw":11.458049},{"c":11.43,"h":11.47,"l":11.43,"n":521,"o":11.44,"t":"2026-10-08T19:45:00Z","v":38468,"vw":11.45133},{"c":11.45,"h":11.45,"l":11.45,"n":13,"o":11.45,"t":"2026-10-08T20:00:00Z","v":41754,"vw":11.45},{"c":11.468,"h":11.468,"l":11.468,"n":1,"o":11.468,"t":"2026-10-09T11:45:00Z","v":100,"vw":11.468},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-09T13:15:00Z","v":145,"vw":11.4},{"c":11.5497,"h":11.55,"l":11.39,"n":130,"o":11.4,"t":"2026-10-09T13:30:00Z","v":19624,"vw":11.483944},{"c":11.44,"h":11.52,"l":11.4,"n":107,"o":11.52,"t":"2026-10-09T13:45:00Z","v":6831,"vw":11.477685},{"c":11.45,"h":11.46,"l":11.395,"n":176,"o":11.45,"t":"2026-10-09T14:00:00Z","v":8650,"vw":11.428099},{"c":11.46,"h":11.46,"l":11.44,"n":107,"o":11.45,"t":"2026-10-09T14:15:00Z","v":3801,"vw":11.454232},{"c":11.4793,"h":11.49,"l":11.4428,"n":161,"o":11.47,"t":"2026-10-09T14:30:00Z","v":10591,"vw":11.474134},{"c":11.515,"h":11.515,"l":11.47,"n":188,"o":11.47,"t":"2026-10-09T14:45:00Z","v":16793,"vw":11.490567},{"c":11.56,"h":11.56,"l":11.5,"n":201,"o":11.52,"t":"2026-10-09T15:00:00Z","v":11018,"vw":11.525971},{"c":11.53,"h":11.6,"l":11.515,"n":185,"o":11.56,"t":"2026-10-09T15:15:00Z","v":26209,"vw":11.561284},{"c":11.48,"h":11.54,"l":11.46,"n":198,"o":11.53,"t":"2026-10-09T15:30:00Z","v":14724,"vw":11.499551},{"c":11.4701,"h":11.49,"l":11.4701,"n":105,"o":11.49,"t":"2026-10-09T15:45:00Z","v":4416,"vw":11.481024},{"c":11.5,"h":11.5,"l":11.47,"n":79,"o":11.47,"t":"2026-10-09T16:00:00Z","v":3241,"vw":11.481309},{"c":11.49,"h":11.5,"l":11.47,"n":115,"o":11.495,"t":"2026-10-09T16:15:00Z","v":2939,"vw":11.491562},{"c":11.48,"h":11.485,"l":11.48,"n":49,"o":11.48,"t":"2026-10-09T16:30:00Z","v":1073,"vw":11.482857},{"c":11.48,"h":11.48,"l":11.46,"n":149,"o":11.47,"t":"2026-10-09T16:45:00Z","v":6380,"vw":11.473738},{"c":11.46,"h":11.485,"l":11.45,"n":150,"o":11.48,"t":"2026-10-09T17:00:00Z","v":5994,"vw":11.473217},{"c":11.42,"h":11.46,"l":11.41,"n":121,"o":11.46,"t":"2026-10-09T17:15:00Z","v":6073,"vw":11.428965},{"c":11.42,"h":11.42,"l":11.4,"n":56,"o":11.415,"t":"2026-10-09T17:30:00Z","v":2750,"vw":11.414523},{"c":11.54,"h":11.54,"l":11.41,"n":207,"o":11.41,"t":"2026-10-09T17:45:00Z","v":17618,"vw":11.453985},{"c":11.49,"h":11.54,"l":11.49,"n":81,"o":11.54,"t":"2026-10-09T18:00:00Z","v":6827,"vw":11.511982},{"c":11.49,"h":11.5,"l":11.475,"n":82,"o":11.5,"t":"2026-10-09T18:15:00Z","v":3329,"vw":11.492497},{"c":11.44,"h":11.48,"l":11.43,"n":179,"o":11.48,"t":"2026-10-09T18:30:00Z","v":9449,"vw":11.456641},{"c":11.38,"h":11.43,"l":11.38,"n":268,"o":11.43,"t":"2026-10-09T18:45:00Z","v":14565,"vw":11.409426},{"c":11.41,"h":11.41,"l":11.385,"n":108,"o":11.385,"t":"2026-10-09T19:00:00Z","v":13794,"vw":11.406485},{"c":11.415,"h":11.425,"l":11.405,"n":194,"o":11.41,"t":"2026-10-09T19:15:00Z","v":7937,"vw":11.415255},{"c":11.51,"h":12,"l":11.34,"n":3884,"o":11.42,"t":"2026-10-09T19:30:00Z","v":561891,"vw":11.657426},{"c":11.53,"h":11.53,"l":11.45,"n":1457,"o":11.51,"t":"2026-10-09T19:45:00Z","v":107068,"vw":11.49528},{"c":11.52,"h":11.54,"l":11.52,"n":16,"o":11.54,"t":"2026-10-09T20:00:00Z","v":74831,"vw":11.539918},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-12T12:45:00Z","v":610,"vw":11.54},{"c":11.66,"h":11.7554,"l":11.55,"n":114,"o":11.64,"t":"2026-10-12T13:30:00Z","v":15398,"vw":11.640767},{"c":11.72,"h":11.78,"l":11.665,"n":190,"o":11.665,"t":"2026-10-12T13:45:00Z","v":16801,"vw":11.719764},{"c":11.68,"h":11.74,"l":11.68,"n":245,"o":11.7147,"t":"2026-10-12T14:00:00Z","v":15385,"vw":11.722057},{"c":11.73,"h":11.74,"l":11.72,"n":89,"o":11.73,"t":"2026-10-12T14:15:00Z","v":4138,"vw":11.730181},{"c":11.735,"h":11.76,"l":11.73,"n":189,"o":11.73,"t":"2026-10-12T14:30:00Z","v":29842,"vw":11.747429},{"c":11.76,"h":11.78,"l":11.73,"n":174,"o":11.73,"t":"2026-10-12T14:45:00Z","v":9946,"vw":11.757181},{"c":11.77,"h":11.79,"l":11.76,"n":133,"o":11.76,"t":"2026-10-12T15:00:00Z","v":6997,"vw":11.770218},{"c":11.81,"h":11.85,"l":11.78,"n":230,"o":11.785,"t":"2026-10-12T15:15:00Z","v":24606,"vw":11.816416},{"c":11.84,"h":11.84,"l":11.81,"n":112,"o":11.81,"t":"2026-10-12T15:30:00Z","v":7781,"vw":11.824136},{"c":11.87,"h":11.87,"l":11.79,"n":164,"o":11.845,"t":"2026-10-12T15:45:00Z","v":12181,"vw":11.829013},{"c":11.87,"h":11.87,"l":11.87,"n":44,"o":11.87,"t":"2026-10-12T16:00:00Z","v":3145,"vw":11.87},{"c":11.89,"h":11.91,"l":11.87,"n":139,"o":11.87,"t":"2026-10-12T16:15:00Z","v":11155,"vw":11.889677},{"c":11.885,"h":11.9099,"l":11.8701,"n":49,"o":11.89,"t":"2026-10-12T16:30:00Z","v":13851,"vw":11.888962},{"c":11.915,"h":11.92,"l":11.8687,"n":199,"o":11.9,"t":"2026-10-12T16:45:00Z","v":13860,"vw":11.892959},{"c":11.955,"h":11.975,"l":11.915,"n":340,"o":11.915,"t":"2026-10-12T17:00:00Z","v":40595,"vw":11.953172},{"c":11.925,"h":11.97,"l":11.925,"n":144,"o":11.94,"t":"2026-10-12T17:15:00Z","v":20980,"vw":11.951098},{"c":11.9,"h":11.94,"l":11.9,"n":98,"o":11.91,"t":"2026-10-12T17:30:00Z","v":16827,"vw":11.920355},{"c":11.91,"h":11.9177,"l":11.89,"n":55,"o":11.9,"t":"2026-10-12T17:45:00Z","v":2914,"vw":11.903534},{"c":11.935,"h":11.9475,"l":11.91,"n":143,"o":11.91,"t":"2026-10-12T18:00:00Z","v":15388,"vw":11.934658},{"c":11.92,"h":11.97,"l":11.92,"n":278,"o":11.95,"t":"2026-10-12T18:15:00Z","v":28167,"vw":11.956679},{"c":11.88,"h":11.92,"l":11.87,"n":180,"o":11.92,"t":"2026-10-12T18:30:00Z","v":13431,"vw":11.900853},{"c":11.91,"h":11.91,"l":11.88,"n":145,"o":11.88,"t":"2026-10-12T18:45:00Z","v":7519,"vw":11.894543},{"c":11.9,"h":11.9079,"l":11.88,"n":154,"o":11.9,"t":"2026-10-12T19:00:00Z","v":7157,"vw":11.892923},{"c":11.88,"h":11.91,"l":11.88,"n":168,"o":11.91,"t":"2026-10-12T19:15:00Z","v":7543,"vw":11.903176},{"c":11.88,"h":11.905,"l":11.88,"n":267,"o":11.88,"t":"2026-10-12T19:30:00Z","v":12128,"vw":11.895306},{"c":11.89,"h":11.9,"l":11.85,"n":765,"o":11.88,"t":"2026-10-12T19:45:00Z","v":46697,"vw":11.878724},{"c":11.88,"h":11.88,"l":11.88,"n":14,"o":11.88,"t":"2026-10-12T20:00:00Z","v":47076,"vw":11.88},{"c":11.905,"h":11.965,"l":11.86,"n":542,"o":11.88,"t":"2026-10-13T13:30:00Z","v":99717,"vw":11.904144},{"c":11.97,"h":11.9995,"l":11.89,"n":144,"o":11.905,"t":"2026-10-13T13:45:00Z","v":36860,"vw":11.945239},{"c":12.06,"h":12.08,"l":11.94,"n":612,"o":11.95,"t":"2026-10-13T14:00:00Z","v":156809,"vw":12.003437},{"c":11.94,"h":12.1,"l":11.9033,"n":277,"o":12.08,"t":"2026-10-13T14:15:00Z","v":138193,"vw":12.047317},{"c":12,"h":12.01,"l":11.91,"n":272,"o":11.93,"t":"2026-10-13T14:30:00Z","v":31658,"vw":11.990121},{"c":12,"h":12.01,"l":11.99,"n":479,"o":12,"t":"2026-10-13T14:45:00Z","v":40406,"vw":11.999755},{"c":12.02,"h":12.02,"l":12,"n":255,"o":12,"t":"2026-10-13T15:00:00Z","v":23050,"vw":12.007431},{"c":12,"h":12.02,"l":11.97,"n":181,"o":12.02,"t":"2026-10-13T15:15:00Z","v":20361,"vw":12.000521},{"c":12,"h":12.005,"l":11.98,"n":182,"o":12,"t":"2026-10-13T15:30:00Z","v":16981,"vw":11.993243},{"c":11.95,"h":12,"l":11.95,"n":240,"o":11.992,"t":"2026-10-13T15:45:00Z","v":25055,"vw":11.988049},{"c":11.96,"h":11.96,"l":11.94,"n":156,"o":11.95,"t":"2026-10-13T16:00:00Z","v":15147,"vw":11.94504},{"c":11.91,"h":11.96,"l":11.905,"n":215,"o":11.96,"t":"2026-10-13T16:15:00Z","v":8121,"vw":11.933124},{"c":11.89,"h":11.91,"l":11.89,"n":143,"o":11.91,"t":"2026-10-13T16:30:00Z","v":8796,"vw":11.905138},{"c":11.91,"h":11.91,"l":11.87,"n":215,"o":11.89,"t":"2026-10-13T16:45:00Z","v":18988,"vw":11.888211},{"c":11.9,"h":11.93,"l":11.9,"n":111,"o":11.91,"t":"2026-10-13T17:00:00Z","v":6553,"vw":11.917468},{"c":11.895,"h":11.91,"l":11.895,"n":65,"o":11.91,"t":"2026-10-13T17:15:00Z","v":2587,"vw":11.900364},{"c":11.845,"h":11.895,"l":11.82,"n":250,"o":11.895,"t":"2026-10-13T17:30:00Z","v":15089,"vw":11.856379},{"c":11.8335,"h":11.85,"l":11.83,"n":140,"o":11.845,"t":"2026-10-13T17:45:00Z","v":7235,"vw":11.846386},{"c":11.85,"h":11.85,"l":11.79,"n":288,"o":11.84,"t":"2026-10-13T18:00:00Z","v":27529,"vw":11.823199},{"c":11.815,"h":11.85,"l":11.815,"n":125,"o":11.84,"t":"2026-10-13T18:15:00Z","v":7381,"vw":11.835266},{"c":11.83,"h":11.83,"l":11.81,"n":90,"o":11.82,"t":"2026-10-13T18:30:00Z","v":5372,"vw":11.821737},{"c":11.83,"h":11.835,"l":11.82,"n":182,"o":11.835,"t":"2026-10-13T18:45:00Z","v":11498,"vw":11.824613},{"c":11.845,"h":11.845,"l":11.82,"n":176,"o":11.835,"t":"2026-10-13T19:00:00Z","v":14655,"vw":11.837464},{"c":11.86,"h":11.88,"l":11.81,"n":302,"o":11.85,"t":"2026-10-13T19:15:00Z","v":23039,"vw":11.839117},{"c":11.91,"h":11.92,"l":11.84,"n":927,"o":11.86,"t":"2026-10-13T19:30:00Z","v":101537,"vw":11.877827},{"c":11.84,"h":11.95,"l":11.82,"n":756,"o":11.9068,"t":"2026-10-13T19:45:00Z","v":64469,"vw":11.861136},{"c":11.84,"h":11.84,"l":11.84,"n":21,"o":11.84,"t":"2026-10-13T20:00:00Z","v":75535,"vw":11.84},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-14T13:15:00Z","v":100,"vw":11.82},{"c":11.85,"h":11.87,"l":11.75,"n":175,"o":11.86,"t":"2026-10-14T13:30:00Z","v":20583,"vw":11.806669},{"c":11.7,"h":11.84,"l":11.7,"n":244,"o":11.84,"t":"2026-10-14T13:45:00Z","v":19947,"vw":11.763291},{"c":11.68,"h":11.7,"l":11.63,"n":246,"o":11.7,"t":"2026-10-14T14:00:00Z","v":22333,"vw":11.659755},{"c":11.62,"h":11.69,"l":11.595,"n":357,"o":11.68,"t":"2026-10-14T14:15:00Z","v":30139,"vw":11.627868},{"c":11.54,"h":11.6,"l":11.53,"n":256,"o":11.6,"t":"2026-10-14T14:30:00Z","v":24169,"vw":11.568318},{"c":11.55,"h":11.5605,"l":11.5,"n":180,"o":11.54,"t":"2026-10-14T14:45:00Z","v":12898,"vw":11.539938},{"c":11.58,"h":11.59,"l":11.565,"n":128,"o":11.57,"t":"2026-10-14T15:00:00Z","v":13050,"vw":11.576378},{"c":11.55,"h":11.5723,"l":11.52,"n":168,"o":11.5723,"t":"2026-10-14T15:15:00Z","v":8438,"vw":11.548109},{"c":11.54,"h":11.565,"l":11.52,"n":190,"o":11.56,"t":"2026-10-14T15:30:00Z","v":10604,"vw":11.544252},{"c":11.57,"h":11.575,"l":11.54,"n":220,"o":11.54,"t":"2026-10-14T15:45:00Z","v":16740,"vw":11.557486},{"c":11.54,"h":11.57,"l":11.54,"n":160,"o":11.57,"t":"2026-10-14T16:00:00Z","v":11387,"vw":11.555068},{"c":11.565,"h":11.565,"l":11.52,"n":216,"o":11.54,"t":"2026-10-14T16:15:00Z","v":16165,"vw":11.544829},{"c":11.56,"h":11.57,"l":11.55,"n":131,"o":11.56,"t":"2026-10-14T16:30:00Z","v":12623,"vw":11.559162},{"c":11.66,"h":11.71,"l":11.55,"n":412,"o":11.57,"t":"2026-10-14T16:45:00Z","v":36544,"vw":11.621161},{"c":11.66,"h":11.67,"l":11.63,"n":90,"o":11.65,"t":"2026-10-14T17:00:00Z","v":12223,"vw":11.66515},{"c":11.655,"h":11.655,"l":11.64,"n":86,"o":11.65,"t":"2026-10-14T17:15:00Z","v":4736,"vw":11.647273},{"c":11.665,"h":11.665,"l":11.65,"n":99,"o":11.65,"t":"2026-10-14T17:30:00Z","v":5718,"vw":11.65535},{"c":11.64,"h":11.67,"l":11.62,"n":190,"o":11.665,"t":"2026-10-14T17:45:00Z","v":15735,"vw":11.643995},{"c":11.6,"h":11.64,"l":11.6,"n":101,"o":11.64,"t":"2026-10-14T18:00:00Z","v":5174,"vw":11.633571},{"c":11.585,"h":11.61,"l":11.57,"n":81,"o":11.6,"t":"2026-10-14T18:15:00Z","v":4378,"vw":11.594841},{"c":11.57,"h":11.59,"l":11.56,"n":121,"o":11.58,"t":"2026-10-14T18:30:00Z","v":5201,"vw":11.573443},{"c":11.62,"h":11.62,"l":11.56,"n":225,"o":11.58,"t":"2026-10-14T18:45:00Z","v":17174,"vw":11.593915},{"c":11.63,"h":11.66,"l":11.59,"n":354,"o":11.61,"t":"2026-10-14T19:00:00Z","v":64024,"vw":11.630094},{"c":11.58,"h":11.635,"l":11.58,"n":183,"o":11.635,"t":"2026-10-14T19:15:00Z","v":13974,"vw":11.60921},{"c":11.565,"h":11.595,"l":11.55,"n":312,"o":11.57,"t":"2026-10-14T19:30:00Z","v":27814,"vw":11.572833},{"c":11.585,"h":11.59,"l":11.53,"n":1170,"o":11.57,"t":"2026-10-14T19:45:00Z","v":131759,"vw":11.554819},{"c":11.59,"h":11.59,"l":11.59,"n":15,"o":11.59,"t":"2026-10-14T20:00:00Z","v":45301,"vw":11.59},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-15T10:45:00Z","v":199,"vw":11.97},{"c":11.55,"h":11.55,"l":11.37,"n":101,"o":11.52,"t":"2026-10-15T13:30:00Z","v":9400,"vw":11.464034},{"c":11.56,"h":11.56,"l":11.52,"n":69,"o":11.53,"t":"2026-10-15T13:45:00Z","v":4616,"vw":11.528893},{"c":11.6,"h":11.615,"l":11.57,"n":156,"o":11.59,"t":"2026-10-15T14:00:00Z","v":12180,"vw":11.593763},{"c":11.6,"h":11.63,"l":11.5808,"n":151,"o":11.59,"t":"2026-10-15T14:15:00Z","v":10284,"vw":11.596876},{"c":11.66,"h":11.66,"l":11.59,"n":143,"o":11.6,"t":"2026-10-15T14:30:00Z","v":10958,"vw":11.633064},{"c":11.72,"h":11.72,"l":11.642,"n":177,"o":11.642,"t":"2026-10-15T14:45:00Z","v":21414,"vw":11.676202},{"c":11.645,"h":11.74,"l":11.625,"n":175,"o":11.725,"t":"2026-10-15T15:00:00Z","v":20664,"vw":11.676562},{"c":11.66,"h":11.69,"l":11.645,"n":166,"o":11.65,"t":"2026-10-15T15:15:00Z","v":11715,"vw":11.66427},{"c":11.67,"h":11.68,"l":11.665,"n":71,"o":11.67,"t":"2026-10-15T15:30:00Z","v":2761,"vw":11.673241},{"c":11.665,"h":11.68,"l":11.665,"n":79,"o":11.67,"t":"2026-10-15T15:45:00Z","v":3903,"vw":11.674406},{"c":11.685,"h":11.69,"l":11.65,"n":129,"o":11.65,"t":"2026-10-15T16:00:00Z","v":4925,"vw":11.673026},{"c":11.66,"h":11.68,"l":11.66,"n":45,"o":11.68,"t":"2026-10-15T16:15:00Z","v":2205,"vw":11.670667},{"c":11.615,"h":11.66,"l":11.615,"n":46,"o":11.66,"t":"2026-10-15T16:30:00Z","v":2087,"vw":11.649002},{"c":11.66,"h":11.67,"l":11.6131,"n":110,"o":11.6131,"t":"2026-10-15T16:45:00Z","v":7120,"vw":11.643545},{"c":11.65,"h":11.7,"l":11.65,"n":150,"o":11.65,"t":"2026-10-15T17:00:00Z","v":11260,"vw":11.68331},{"c":11.62,"h":11.67,"l":11.62,"n":88,"o":11.66,"t":"2026-10-15T17:15:00Z","v":4450,"vw":11.646713},{"c":11.6255,"h":11.6255,"l":11.62,"n":88,"o":11.62,"t":"2026-10-15T17:30:00Z","v":8688,"vw":11.621695},{"c":11.64,"h":11.65,"l":11.62,"n":46,"o":11.62,"t":"2026-10-15T17:45:00Z","v":3114,"vw":11.632353},{"c":11.7,"h":11.7,"l":11.65,"n":87,"o":11.65,"t":"2026-10-15T18:00:00Z","v":6130,"vw":11.673829},{"c":11.65,"h":11.7,"l":11.65,"n":283,"o":11.682,"t":"2026-10-15T18:15:00Z","v":29280,"vw":11.682418},{"c":11.62,"h":11.62,"l":11.62,"n":31,"o":11.62,"t":"2026-10-15T18:30:00Z","v":1541,"vw":11.62},{"c":11.61,"h":11.61,"l":11.6,"n":41,"o":11.61,"t":"2026-10-15T18:45:00Z","v":1481,"vw":11.60825},{"c":11.59,"h":11.63,"l":11.58,"n":169,"o":11.6154,"t":"2026-10-15T19:00:00Z","v":17199,"vw":11.613268},{"c":11.53,"h":11.58,"l":11.53,"n":163,"o":11.58,"t":"2026-10-15T19:15:00Z","v":5974,"vw":11.562193},{"c":11.45,"h":11.54,"l":11.43,"n":373,"o":11.54,"t":"2026-10-15T19:30:00Z","v":19745,"vw":11.486544},{"c":11.53,"h":11.54,"l":11.45,"n":732,"o":11.46,"t":"2026-10-15T19:45:00Z","v":47717,"vw":11.506857},{"c":11.53,"h":11.53,"l":11.53,"n":17,"o":11.53,"t":"2026-10-15T20:00:00Z","v":41062,"vw":11.53},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-16T13:00:00Z","v":199,"vw":11.43},{"c":11.805,"h":11.84,"l":11.47,"n":117,"o":11.63,"t":"2026-10-16T13:30:00Z","v":18908,"vw":11.783927},{"c":11.72,"h":11.83,"l":11.69,"n":120,"o":11.82,"t":"2026-10-16T13:45:00Z","v":4256,"vw":11.765348},{"c":11.69,"h":11.745,"l":11.68,"n":99,"o":11.7,"t":"2026-10-16T14:00:00Z","v":6088,"vw":11.696689},{"c":11.56,"h":11.7081,"l":11.55,"n":132,"o":11.69,"t":"2026-10-16T14:15:00Z","v":10991,"vw":11.658215},{"c":11.57,"h":11.605,"l":11.55,"n":191,"o":11.58,"t":"2026-10-16T14:30:00Z","v":10560,"vw":11.581695},{"c":11.67,"h":11.67,"l":11.57,"n":243,"o":11.57,"t":"2026-10-16T14:45:00Z","v":15851,"vw":11.631298},{"c":11.58,"h":11.67,"l":11.57,"n":245,"o":11.66,"t":"2026-10-16T15:00:00Z","v":13417,"vw":11.615715},{"c":11.58,"h":11.6,"l":11.57,"n":170,"o":11.6,"t":"2026-10-16T15:15:00Z","v":9553,"vw":11.583912},{"c":11.61,"h":11.64,"l":11.56,"n":256,"o":11.56,"t":"2026-10-16T15:30:00Z","v":16109,"vw":11.598835},{"c":11.66,"h":11.67,"l":11.61,"n":250,"o":11.61,"t":"2026-10-16T15:45:00Z","v":20658,"vw":11.644483},{"c":11.665,"h":11.665,"l":11.62,"n":265,"o":11.66,"t":"2026-10-16T16:00:00Z","v":28930,"vw":11.645411},{"c":11.6905,"h":11.705,"l":11.66,"n":216,"o":11.665,"t":"2026-10-16T16:15:00Z","v":11254,"vw":11.680799},{"c":11.74,"h":11.79,"l":11.69,"n":361,"o":11.69,"t":"2026-10-16T16:30:00Z","v":27628,"vw":11.743441},{"c":11.76,"h":11.79,"l":11.75,"n":239,"o":11.77,"t":"2026-10-16T16:45:00Z","v":17980,"vw":11.762792},{"c":11.77,"h":11.79,"l":11.74,"n":270,"o":11.76,"t":"2026-10-16T17:00:00Z","v":23157,"vw":11.765028},{"c":11.81,"h":11.81,"l":11.76,"n":195,"o":11.77,"t":"2026-10-16T17:15:00Z","v":13391,"vw":11.785664},{"c":11.78,"h":11.82,"l":11.78,"n":190,"o":11.81,"t":"2026-10-16T17:30:00Z","v":9816,"vw":11.79644},{"c":11.81,"h":11.835,"l":11.78,"n":267,"o":11.79,"t":"2026-10-16T17:45:00Z","v":19548,"vw":11.809196},{"c":11.83,"h":11.84,"l":11.8,"n":330,"o":11.815,"t":"2026-10-16T18:00:00Z","v":21387,"vw":11.818269},{"c":11.805,"h":11.83,"l":11.8,"n":248,"o":11.82,"t":"2026-10-16T18:15:00Z","v":16430,"vw":11.810612},{"c":11.835,"h":11.835,"l":11.8,"n":239,"o":11.805,"t":"2026-10-16T18:30:00Z","v":12271,"vw":11.812683},{"c":11.81,"h":11.83,"l":11.8,"n":262,"o":11.83,"t":"2026-10-16T18:45:00Z","v":13272,"vw":11.818152},{"c":11.81,"h":11.82,"l":11.79,"n":216,"o":11.81,"t":"2026-10-16T19:00:00Z","v":10779,"vw":11.800591},{"c":11.79,"h":11.84,"l":11.78,"n":274,"o":11.82,"t":"2026-10-16T19:15:00Z","v":16468,"vw":11.811919},{"c":11.805,"h":11.82,"l":11.78,"n":415,"o":11.8,"t":"2026-10-16T19:30:00Z","v":23565,"vw":11.803737},{"c":11.76,"h":11.805,"l":11.72,"n":935,"o":11.805,"t":"2026-10-16T19:45:00Z","v":69048,"vw":11.7615},{"c":11.76,"h":11.76,"l":11.76,"n":8,"o":11.76,"t":"2026-10-16T20:00:00Z","v":35054,"vw":11.76},{"c":11.73,"h":11.75,"l":11.73,"n":5,"o":11.75,"t":"2026-10-19T12:15:00Z","v":1174,"vw":11.740931},{"c":11.86,"h":11.89,"l":11.73,"n":85,"o":11.73,"t":"2026-10-19T13:30:00Z","v":9329,"vw":11.77556},{"c":11.82,"h":11.88,"l":11.82,"n":91,"o":11.88,"t":"2026-10-19T13:45:00Z","v":6527,"vw":11.864686},{"c":11.75,"h":11.84,"l":11.745,"n":177,"o":11.82,"t":"2026-10-19T14:00:00Z","v":9180,"vw":11.791622},{"c":11.73,"h":11.77,"l":11.73,"n":157,"o":11.745,"t":"2026-10-19T14:15:00Z","v":6824,"vw":11.753711},{"c":11.685,"h":11.75,"l":11.6825,"n":209,"o":11.73,"t":"2026-10-19T14:30:00Z","v":19565,"vw":11.715528},{"c":11.64,"h":11.685,"l":11.635,"n":241,"o":11.685,"t":"2026-10-19T14:45:00Z","v":16112,"vw":11.651034},{"c":11.66,"h":11.67,"l":11.635,"n":236,"o":11.645,"t":"2026-10-19T15:00:00Z","v":15513,"vw":11.652599},{"c":11.695,"h":11.7,"l":11.62,"n":215,"o":11.66,"t":"2026-10-19T15:15:00Z","v":15372,"vw":11.656382},{"c":11.7,"h":11.715,"l":11.69,"n":196,"o":11.6916,"t":"2026-10-19T15:30:00Z","v":12436,"vw":11.702902},{"c":11.68,"h":11.71,"l":11.68,"n":150,"o":11.7,"t":"2026-10-19T15:45:00Z","v":11124,"vw":11.692425},{"c":11.67,"h":11.7,"l":11.63,"n":308,"o":11.675,"t":"2026-10-19T16:00:00Z","v":24290,"vw":11.673715},{"c":11.67,"h":11.67,"l":11.655,"n":159,"o":11.67,"t":"2026-10-19T16:15:00Z","v":7953,"vw":11.661866},{"c":11.66,"h":11.6714,"l":11.65,"n":188,"o":11.67,"t":"2026-10-19T16:30:00Z","v":11356,"vw":11.661109},{"c":11.66,"h":11.68,"l":11.64,"n":197,"o":11.66,"t":"2026-10-19T16:45:00Z","v":15048,"vw":11.659363},{"c":11.635,"h":11.67,"l":11.635,"n":207,"o":11.66,"t":"2026-10-19T17:00:00Z","v":10201,"vw":11.654274},{"c":11.66,"h":11.67,"l":11.63,"n":285,"o":11.635,"t":"2026-10-19T17:15:00Z","v":14420,"vw":11.63973},{"c":11.675,"h":11.7,"l":11.665,"n":243,"o":11.665,"t":"2026-10-19T17:30:00Z","v":19694,"vw":11.679041},{"c":11.7,"h":11.71,"l":11.675,"n":228,"o":11.675,"t":"2026-10-19T17:45:00Z","v":14409,"vw":11.690807},{"c":11.7,"h":11.7,"l":11.68,"n":166,"o":11.695,"t":"2026-10-19T18:00:00Z","v":13019,"vw":11.692939},{"c":11.66,"h":11.7,"l":11.66,"n":168,"o":11.695,"t":"2026-10-19T18:15:00Z","v":9489,"vw":11.679831},{"c":11.685,"h":11.685,"l":11.65,"n":242,"o":11.65,"t":"2026-10-19T18:30:00Z","v":14980,"vw":11.665399},{"c":11.7492,"h":11.75,"l":11.69,"n":371,"o":11.69,"t":"2026-10-19T18:45:00Z","v":22877,"vw":11.728202},{"c":11.695,"h":11.75,"l":11.69,"n":276,"o":11.75,"t":"2026-10-19T19:00:00Z","v":14077,"vw":11.720876},{"c":11.7,"h":11.705,"l":11.69,"n":244,"o":11.695,"t":"2026-10-19T19:15:00Z","v":13027,"vw":11.69785},{"c":11.73,"h":11.74,"l":11.68,"n":388,"o":11.695,"t":"2026-10-19T19:30:00Z","v":23611,"vw":11.703648},{"c":11.72,"h":11.77,"l":11.71,"n":1234,"o":11.73,"t":"2026-10-19T19:45:00Z","v":113312,"vw":11.741834},{"c":11.72,"h":11.72,"l":11.72,"n":7,"o":11.72,"t":"2026-10-19T20:00:00Z","v":48546,"vw":11.72},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-20T11:00:00Z","v":100,"vw":11.35},{"c":11.73,"h":11.94,"l":11.705,"n":46,"o":11.84,"t":"2026-10-20T13:30:00Z","v":11062,"vw":11.841165},{"c":11.685,"h":11.73,"l":11.66,"n":345,"o":11.73,"t":"2026-10-20T13:45:00Z","v":31605,"vw":11.675609},{"c":11.7,"h":11.7,"l":11.63,"n":290,"o":11.685,"t":"2026-10-20T14:00:00Z","v":22730,"vw":11.650905},{"c":11.54,"h":11.71,"l":11.53,"n":287,"o":11.71,"t":"2026-10-20T14:15:00Z","v":15784,"vw":11.617662},{"c":11.49,"h":11.57,"l":11.485,"n":389,"o":11.52,"t":"2026-10-20T14:30:00Z","v":39278,"vw":11.510763},{"c":11.53,"h":11.54,"l":11.48,"n":362,"o":11.48,"t":"2026-10-20T14:45:00Z","v":25067,"vw":11.510618},{"c":11.525,"h":11.55,"l":11.505,"n":387,"o":11.53,"t":"2026-10-20T15:00:00Z","v":16864,"vw":11.522647},{"c":11.5,"h":11.54,"l":11.49,"n":201,"o":11.51,"t":"2026-10-20T15:15:00Z","v":8439,"vw":11.516858},{"c":11.53,"h":11.53,"l":11.5,"n":168,"o":11.5,"t":"2026-10-20T15:30:00Z","v":13386,"vw":11.507984},{"c":11.53,"h":11.55,"l":11.52,"n":303,"o":11.52,"t":"2026-10-20T15:45:00Z","v":9173,"vw":11.538267},{"c":11.56,"h":11.57,"l":11.54,"n":246,"o":11.54,"t":"2026-10-20T16:00:00Z","v":13269,"vw":11.55217},{"c":11.64,"h":11.64,"l":11.555,"n":253,"o":11.57,"t":"2026-10-20T16:15:00Z","v":9561,"vw":11.595437},{"c":11.65,"h":11.65,"l":11.615,"n":165,"o":11.63,"t":"2026-10-20T16:30:00Z","v":8363,"vw":11.623288},{"c":11.65,"h":11.66,"l":11.63,"n":227,"o":11.65,"t":"2026-10-20T16:45:00Z","v":18395,"vw":11.642178},{"c":11.64,"h":11.65,"l":11.615,"n":220,"o":11.64,"t":"2026-10-20T17:00:00Z","v":8807,"vw":11.630709},{"c":11.6201,"h":11.64,"l":11.615,"n":158,"o":11.64,"t":"2026-10-20T17:15:00Z","v":7200,"vw":11.62625},{"c":11.635,"h":11.64,"l":11.625,"n":171,"o":11.63,"t":"2026-10-20T17:30:00Z","v":9029,"vw":11.6307},{"c":11.64,"h":11.65,"l":11.62,"n":326,"o":11.635,"t":"2026-10-20T17:45:00Z","v":13551,"vw":11.639245},{"c":11.64,"h":11.67,"l":11.635,"n":221,"o":11.64,"t":"2026-10-20T18:00:00Z","v":7018,"vw":11.650104},{"c":11.655,"h":11.665,"l":11.63,"n":415,"o":11.64,"t":"2026-10-20T18:15:00Z","v":31612,"vw":11.644975},{"c":11.67,"h":11.67,"l":11.655,"n":135,"o":11.655,"t":"2026-10-20T18:30:00Z","v":10568,"vw":11.66762},{"c":11.725,"h":11.73,"l":11.68,"n":238,"o":11.68,"t":"2026-10-20T18:45:00Z","v":20749,"vw":11.699024},{"c":11.75,"h":11.75,"l":11.72,"n":197,"o":11.74,"t":"2026-10-20T19:00:00Z","v":9522,"vw":11.732155},{"c":11.68,"h":11.7499,"l":11.66,"n":541,"o":11.73,"t":"2026-10-20T19:15:00Z","v":70499,"vw":11.70591},{"c":11.685,"h":11.685,"l":11.64,"n":604,"o":11.68,"t":"2026-10-20T19:30:00Z","v":26464,"vw":11.666436},{"c":11.66,"h":11.69,"l":11.645,"n":1341,"o":11.685,"t":"2026-10-20T19:45:00Z","v":84518,"vw":11.668508},{"c":11.68,"h":11.68,"l":11.68,"n":10,"o":11.68,"t":"2026-10-20T20:00:00Z","v":40438,"vw":11.68},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T12:45:00Z","v":1100,"vw":11.45},{"c":11.62,"h":11.62,"l":11.62,"n":17,"o":11.62,"t":"2026-10-21T13:30:00Z","v":4081,"vw":11.62},{"c":11.45,"h":11.505,"l":11.39,"n":316,"o":11.505,"t":"2026-10-21T13:45:00Z","v":28396,"vw":11.435153},{"c":11.57,"h":11.57,"l":11.45,"n":151,"o":11.45,"t":"2026-10-21T14:00:00Z","v":9757,"vw":11.482933},{"c":11.54,"h":11.57,"l":11.53,"n":161,"o":11.555,"t":"2026-10-21T14:15:00Z","v":6805,"vw":11.550475},{"c":11.51,"h":11.535,"l":11.48,"n":134,"o":11.535,"t":"2026-10-21T14:30:00Z","v":6185,"vw":11.521392},{"c":11.47,"h":11.4849,"l":11.46,"n":86,"o":11.48,"t":"2026-10-21T14:45:00Z","v":6725,"vw":11.47444},{"c":11.41,"h":11.46,"l":11.38,"n":182,"o":11.46,"t":"2026-10-21T15:00:00Z","v":15049,"vw":11.43087},{"c":11.36,"h":11.41,"l":11.35,"n":353,"o":11.41,"t":"2026-10-21T15:15:00Z","v":25179,"vw":11.370804},{"c":11.46,"h":11.47,"l":11.34,"n":233,"o":11.35,"t":"2026-10-21T15:30:00Z","v":21434,"vw":11.357071},{"c":11.44,"h":11.46,"l":11.425,"n":154,"o":11.46,"t":"2026-10-21T15:45:00Z","v":7917,"vw":11.442589},{"c":11.455,"h":11.455,"l":11.425,"n":132,"o":11.44,"t":"2026-10-21T16:00:00Z","v":8393,"vw":11.441381},{"c":11.49,"h":11.4912,"l":11.46,"n":139,"o":11.46,"t":"2026-10-21T16:15:00Z","v":6644,"vw":11.479825},{"c":11.425,"h":11.47,"l":11.385,"n":160,"o":11.47,"t":"2026-10-21T16:30:00Z","v":13452,"vw":11.446963},{"c":11.405,"h":11.44,"l":11.4,"n":156,"o":11.4228,"t":"2026-10-21T16:45:00Z","v":16160,"vw":11.424532},{"c":11.4,"h":11.4199,"l":11.38,"n":208,"o":11.4,"t":"2026-10-21T17:00:00Z","v":10952,"vw":11.400522},{"c":11.57,"h":11.575,"l":11.395,"n":950,"o":11.395,"t":"2026-10-21T17:15:00Z","v":67112,"vw":11.501259},{"c":11.525,"h":11.57,"l":11.525,"n":241,"o":11.56,"t":"2026-10-21T17:30:00Z","v":41600,"vw":11.546055},{"c":11.53,"h":11.53,"l":11.5,"n":147,"o":11.52,"t":"2026-10-21T17:45:00Z","v":6129,"vw":11.514067},{"c":11.54,"h":11.54,"l":11.52,"n":148,"o":11.538,"t":"2026-10-21T18:00:00Z","v":5446,"vw":11.530616},{"c":11.51,"h":11.53,"l":11.51,"n":127,"o":11.53,"t":"2026-10-21T18:15:00Z","v":4474,"vw":11.526303},{"c":11.515,"h":11.52,"l":11.495,"n":117,"o":11.505,"t":"2026-10-21T18:30:00Z","v":5603,"vw":11.514148},{"c":11.59,"h":11.59,"l":11.525,"n":161,"o":11.525,"t":"2026-10-21T18:45:00Z","v":9184,"vw":11.561377},{"c":11.62,"h":11.63,"l":11.605,"n":140,"o":11.605,"t":"2026-10-21T19:00:00Z","v":11778,"vw":11.620452},{"c":11.535,"h":11.6,"l":11.515,"n":291,"o":11.6,"t":"2026-10-21T19:15:00Z","v":19886,"vw":11.562849},{"c":11.54,"h":11.5605,"l":11.5,"n":336,"o":11.52,"t":"2026-10-21T19:30:00Z","v":14989,"vw":11.540582},{"c":11.55,"h":11.55,"l":11.52,"n":939,"o":11.55,"t":"2026-10-21T19:45:00Z","v":56794,"vw":11.534289},{"c":11.55,"h":11.55,"l":11.55,"n":22,"o":11.55,"t":"2026-10-21T20:00:00Z","v":50378,"vw":11.55},{"c":11.55,"h":11.72,"l":11.53,"n":23,"o":11.72,"t":"2026-10-22T13:30:00Z","v":11942,"vw":11.67372},{"c":11.45,"h":11.51,"l":11.42,"n":248,"o":11.5,"t":"2026-10-22T13:45:00Z","v":14552,"vw":11.466452},{"c":11.34,"h":11.45,"l":11.33,"n":102,"o":11.45,"t":"2026-10-22T14:00:00Z","v":10263,"vw":11.416824},{"c":11.27,"h":11.37,"l":11.27,"n":79,"o":11.34,"t":"2026-10-22T14:15:00Z","v":5368,"vw":11.313614},{"c":11.235,"h":11.27,"l":11.235,"n":87,"o":11.25,"t":"2026-10-22T14:30:00Z","v":5049,"vw":11.248051},{"c":11.25,"h":11.29,"l":11.24,"n":162,"o":11.24,"t":"2026-10-22T14:45:00Z","v":7350,"vw":11.257727},{"c":11.18,"h":11.26,"l":11.18,"n":133,"o":11.24,"t":"2026-10-22T15:00:00Z","v":8254,"vw":11.223904},{"c":11.15,"h":11.24,"l":11.1105,"n":168,"o":11.175,"t":"2026-10-22T15:15:00Z","v":8672,"vw":11.173497},{"c":11.18,"h":11.18,"l":11.12,"n":166,"o":11.145,"t":"2026-10-22T15:30:00Z","v":5839,"vw":11.142031},{"c":11.205,"h":11.23,"l":11.18,"n":163,"o":11.18,"t":"2026-10-22T15:45:00Z","v":5525,"vw":11.203906},{"c":11.25,"h":11.25,"l":11.205,"n":164,"o":11.22,"t":"2026-10-22T16:00:00Z","v":7634,"vw":11.233346},{"c":11.265,"h":11.28,"l":11.26,"n":52,"o":11.26,"t":"2026-10-22T16:15:00Z","v":2040,"vw":11.273929},{"c":11.3,"h":11.3,"l":11.24,"n":125,"o":11.27,"t":"2026-10-22T16:30:00Z","v":8190,"vw":11.262375},{"c":11.35,"h":11.35,"l":11.3,"n":107,"o":11.3,"t":"2026-10-22T16:45:00Z","v":5821,"vw":11.317688},{"c":11.325,"h":11.34,"l":11.32,"n":153,"o":11.34,"t":"2026-10-22T17:00:00Z","v":9566,"vw":11.332302},{"c":11.3,"h":11.315,"l":11.28,"n":115,"o":11.315,"t":"2026-10-22T17:15:00Z","v":4485,"vw":11.2958},{"c":11.34,"h":11.34,"l":11.305,"n":80,"o":11.305,"t":"2026-10-22T17:30:00Z","v":4809,"vw":11.323481},{"c":11.365,"h":11.37,"l":11.34,"n":103,"o":11.34,"t":"2026-10-22T17:45:00Z","v":5647,"vw":11.358458},{"c":11.35,"h":11.36,"l":11.35,"n":100,"o":11.36,"t":"2026-10-22T18:00:00Z","v":5387,"vw":11.353907},{"c":11.365,"h":11.37,"l":11.33,"n":187,"o":11.34,"t":"2026-10-22T18:15:00Z","v":8381,"vw":11.355472},{"c":11.34,"h":11.35,"l":11.33,"n":76,"o":11.35,"t":"2026-10-22T18:30:00Z","v":2664,"vw":11.343972},{"c":11.355,"h":11.365,"l":11.345,"n":188,"o":11.35,"t":"2026-10-22T18:45:00Z","v":7965,"vw":11.350525},{"c":11.345,"h":11.36,"l":11.33,"n":162,"o":11.35,"t":"2026-10-22T19:00:00Z","v":7353,"vw":11.339821},{"c":11.32,"h":11.345,"l":11.3,"n":169,"o":11.345,"t":"2026-10-22T19:15:00Z","v":14812,"vw":11.31767},{"c":11.26,"h":11.31,"l":11.24,"n":306,"o":11.31,"t":"2026-10-22T19:30:00Z","v":16826,"vw":11.263409},{"c":11.28,"h":11.3,"l":11.24,"n":746,"o":11.255,"t":"2026-10-22T19:45:00Z","v":46455,"vw":11.273861},{"c":11.28,"h":11.28,"l":11.28,"n":32,"o":11.28,"t":"2026-10-22T20:00:00Z","v":48401,"vw":11.28},{"c":11.4,"h":11.4,"l":11.4,"n":6,"o":11.4,"t":"2026-10-22T20:15:00Z","v":504,"vw":11.4},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-22T21:30:00Z","v":326,"vw":11.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26483743787022423,"strike":20.467487574044842,"iv":1.4820660107706516,"gamma":0.07160490404796103,"theta":-0.017351515554516028,"vega":0.007219325513105856,"rho":0.001107593038498119,"breakevenPct":83.79720755243854},{"delta":0.2,"premium":0.24629679243823782,"strike":16.759358487647564,"iv":1.0199299348106676,"gamma":0.13499850324690993,"theta":-0.013462384555562208,"vega":0.008627749112471281,"rho":0.0015478557282180858,"breakevenPct":50.759355319909595},{"delta":0.25,"premium":0.22775614700625146,"strike":13.05122940125029,"iv":0.5577938588506839,"gamma":0.19839210244585878,"theta":-0.00957325355660839,"vega":0.010036172711836704,"rho":0.0019881184179380523,"breakevenPct":17.721503087380682},{"delta":0.3,"premium":0.9957572038632174,"strike":19.300798857616623,"iv":2.20884227095732,"gamma":0.06127060373772847,"theta":-0.04266346175003606,"vega":0.011030241358178181,"rho":0.0018749445117711074,"breakevenPct":79.93400763723265},{"delta":0.35,"premium":1.0878601284790328,"strike":16.21398715209672,"iv":1.9108667294558233,"gamma":0.06159398611423557,"theta":-0.03906427964209403,"vega":0.011740179451600155,"rho":0.002249819575551261,"breakevenPct":53.38517092709003},{"delta":0.4,"premium":1.1556007586528687,"strike":14.602851723908081,"iv":1.6693643383414922,"gamma":0.07254595299327993,"theta":-0.03484662275740788,"vega":0.011863539635171571,"rho":0.0026402751995604507,"breakevenPct":39.70259293050489},{"delta":0.45,"premium":1.2508014993141094,"strike":13.922846433470646,"iv":1.5481317778790313,"gamma":0.07966600012846137,"theta":-0.03205723255734136,"vega":0.011636981149262655,"rho":0.003010282243968895,"breakevenPct":34.51815543248899},{"delta":0.5,"premium":1.3460022399753502,"strike":13.242841143033212,"iv":1.4268992174165704,"gamma":0.08678604726364281,"theta":-0.029267842357274844,"vega":0.011410422663353738,"rho":0.0033802892883773392,"breakevenPct":29.333717934473093},{"delta":0.55,"premium":1.4412029806365911,"strike":12.562835852595779,"iv":1.3056666569541093,"gamma":0.09390609439882425,"theta":-0.026478452157208322,"vega":0.011183864177444823,"rho":0.003750296332785784,"breakevenPct":24.14928043645719},{"delta":0.6,"premium":1.5364037212978319,"strike":11.882830562158345,"iv":1.1844340964916487,"gamma":0.10102614153400567,"theta":-0.023689061957141804,"vega":0.010957305691535907,"rho":0.004120303377194228,"breakevenPct":18.964842938441294},{"delta":0.65,"premium":1.6316044619590726,"strike":11.20282527172091,"iv":1.0632015360291875,"gamma":0.10814618866918711,"theta":-0.020899671757075283,"vega":0.010730747205626992,"rho":0.004490310421602672,"breakevenPct":13.78040544042539},{"delta":0.7,"premium":1.7268052026203133,"strike":10.522819981283476,"iv":0.9419689755667269,"gamma":0.11526623580436854,"theta":-0.018110281557008768,"vega":0.010504188719718076,"rho":0.004860317466011116,"breakevenPct":8.595967942409501},{"delta":0.75,"premium":1.8961082888071028,"strike":9.87986463899112,"iv":0.8441503900312584,"gamma":0.11595506675127529,"theta":-0.015298886556032317,"vega":0.009910700703523768,"rho":0.0051731006649601095,"breakevenPct":4.396923118778597},{"delta":0.8,"premium":2.311885979454429,"strike":9.360142525681963,"iv":0.8242099090018039,"gamma":0.0952527871339598,"theta":-0.012414300557361506,"vega":0.008096754546624571,"rho":0.0052955494746897164,"breakevenPct":3.475430010074416},{"delta":0.85,"premium":2.7276636701017547,"strike":8.840420412372806,"iv":0.8042694279723495,"gamma":0.07455050751664435,"theta":-0.0095297145586907,"vega":0.006282808389725378,"rho":0.005417998284419323,"breakevenPct":2.553936901370237},{"delta":0.9,"premium":3.143441360749081,"strike":8.320698299063649,"iv":0.784328946942895,"gamma":0.05384822789932886,"theta":-0.0066451285600198865,"vega":0.00446886223282618,"rho":0.005540447094148931,"breakevenPct":1.6324437926660562}],"put":[{"delta":0.1,"premium":1.075,"strike":5.033504886885906,"iv":4.015625479750675,"gamma":0.013846778851347646,"theta":-0.038284079328181606,"vega":0.005566044147177627,"rho":-0.0017545957948598935,"breakevenPct":64.9068715701604},{"delta":0.15,"premium":1.075,"strike":6.694463321305799,"iv":2.990675442604801,"gamma":0.026388640743999714,"theta":-0.0359494655773988,"vega":0.007314059848115023,"rho":-0.002207186795367731,"breakevenPct":50.182062754381214},{"delta":0.2,"premium":1.0944687349295021,"strike":7.986718373237553,"iv":2.297018577413113,"gamma":0.04065618874739079,"theta":-0.03349524937142444,"vega":0.008742701867562704,"rho":-0.002675921917069991,"breakevenPct":38.89849611429033},{"delta":0.25,"premium":1.1322708591707882,"strike":8.931771479269706,"iv":1.9153350746286582,"gamma":0.05654878714119907,"theta":-0.030928405489249643,"vega":0.009870594913854664,"rho":-0.003159859693696965,"breakevenPct":30.855490956569884},{"delta":0.3,"premium":1.1700729834120744,"strike":9.876824585301858,"iv":1.5336515718442032,"gamma":0.07244138553500734,"theta":-0.02836156160707485,"vega":0.010998487960146623,"rho":-0.003643797470323939,"breakevenPct":22.812485798849437},{"delta":0.35,"premium":1.272113497669689,"strike":10.359679620998849,"iv":1.3970963600592767,"gamma":0.08355571965645062,"theta":-0.02651093185807326,"vega":0.011296125191012255,"rho":-0.0041770819002612935,"breakevenPct":19.43647053786206},{"delta":0.4,"premium":1.3837814667338206,"strike":10.773264691606743,"iv":1.2972787057193098,"gamma":0.09395393179345293,"theta":-0.024767641648514686,"vega":0.011469331371553732,"rho":-0.0047177619494611755,"breakevenPct":16.759900488715225},{"delta":0.45,"premium":1.4954494357979518,"strike":11.186849762214637,"iv":1.1974610513793427,"gamma":0.10435214393045525,"theta":-0.023024351438956113,"vega":0.011642537552095208,"rho":-0.0052584419986610575,"breakevenPct":14.083330439568396},{"delta":0.5,"premium":1.607117404862083,"strike":11.600434832822529,"iv":1.0976433970393757,"gamma":0.11475035606745755,"theta":-0.02128106122939754,"vega":0.011815743732636684,"rho":-0.0057991220478609395,"breakevenPct":11.406760390421566},{"delta":0.55,"premium":1.7187853739262144,"strike":12.014019903430423,"iv":0.9978257426994088,"gamma":0.12514856820445985,"theta":-0.019537771019838963,"vega":0.01198894991317816,"rho":-0.0063398020970608215,"breakevenPct":8.730190341274731},{"delta":0.6,"premium":1.8304533429903458,"strike":12.427604974038317,"iv":0.8980080883594419,"gamma":0.13554678034146217,"theta":-0.017794480810280393,"vega":0.012162156093719635,"rho":-0.0068804821462607035,"breakevenPct":6.0536202921279045},{"delta":0.65,"premium":2.322099664835774,"strike":13.04895309864625,"iv":0.9126087126714195,"gamma":0.12621944970382706,"theta":-0.016832929740734512,"vega":0.011491467040910978,"rho":-0.007714715009995623,"breakevenPct":4.903781615155357},{"delta":0.7,"premium":2.8943712661878287,"strike":13.714385193241661,"iv":0.9514870507780294,"gamma":0.112706676953545,"theta":-0.01603725111156176,"vega":0.010641717026957712,"rho":-0.008611235047588225,"breakevenPct":4.07789071760786},{"delta":0.75,"premium":3.4666428675398846,"strike":14.379817287837074,"iv":0.9903653888846394,"gamma":0.0991939042032629,"theta":-0.015241572482389006,"vega":0.009791967013004443,"rho":-0.009507755085180827,"breakevenPct":3.2519998200603615},{"delta":0.8,"premium":4.567922263099804,"strike":15.556786532450788,"iv":1.115508892130552,"gamma":0.08058291950109692,"theta":-0.015541379633834566,"vega":0.008902759094229723,"rho":-0.010824087766285325,"breakevenPct":2.5809905199380787},{"delta":0.85,"premium":11.150448694661478,"strike":22.14331499455253,"iv":1.836002126742008,"gamma":0.04006167801400403,"theta":-0.020903823026454094,"vega":0.00739797578824914,"rho":-0.01649186511778387,"breakevenPct":2.5455115257885543}]},"raw":{"call":[{"delta":0.15,"premium":0.26483743787022423,"strike":20.467487574044842,"iv":1.4820660107706516,"gamma":0.07160490404796103,"theta":-0.017351515554516028,"vega":0.007219325513105856,"rho":0.001107593038498119,"breakevenPct":83.79720755243854},{"delta":0.2,"premium":0.24629679243823782,"strike":16.759358487647564,"iv":1.0199299348106676,"gamma":0.13499850324690993,"theta":-0.013462384555562208,"vega":0.008627749112471281,"rho":0.0015478557282180858,"breakevenPct":50.759355319909595},{"delta":0.25,"premium":0.22775614700625146,"strike":13.05122940125029,"iv":0.5577938588506839,"gamma":0.19839210244585878,"theta":-0.00957325355660839,"vega":0.010036172711836704,"rho":0.0019881184179380523,"breakevenPct":17.721503087380682},{"delta":0.3,"premium":0.9957572038632174,"strike":19.300798857616623,"iv":2.20884227095732,"gamma":0.06127060373772847,"theta":-0.04266346175003606,"vega":0.011030241358178181,"rho":0.0018749445117711074,"breakevenPct":79.93400763723265},{"delta":0.35,"premium":1.0878601284790328,"strike":16.21398715209672,"iv":1.9108667294558233,"gamma":0.06159398611423557,"theta":-0.03906427964209403,"vega":0.011740179451600155,"rho":0.002249819575551261,"breakevenPct":53.38517092709003},{"delta":0.4,"premium":1.1556007586528687,"strike":14.602851723908081,"iv":1.6693643383414922,"gamma":0.07254595299327993,"theta":-0.03484662275740788,"vega":0.011863539635171571,"rho":0.0026402751995604507,"breakevenPct":39.70259293050489},{"delta":0.45,"premium":1.2508014993141094,"strike":13.922846433470646,"iv":1.5481317778790313,"gamma":0.07966600012846137,"theta":-0.03205723255734136,"vega":0.011636981149262655,"rho":0.003010282243968895,"breakevenPct":34.51815543248899},{"delta":0.5,"premium":1.3460022399753502,"strike":13.242841143033212,"iv":1.4268992174165704,"gamma":0.08678604726364281,"theta":-0.029267842357274844,"vega":0.011410422663353738,"rho":0.0033802892883773392,"breakevenPct":29.333717934473093},{"delta":0.55,"premium":1.4412029806365911,"strike":12.562835852595779,"iv":1.3056666569541093,"gamma":0.09390609439882425,"theta":-0.026478452157208322,"vega":0.011183864177444823,"rho":0.003750296332785784,"breakevenPct":24.14928043645719},{"delta":0.6,"premium":1.5364037212978319,"strike":11.882830562158345,"iv":1.1844340964916487,"gamma":0.10102614153400567,"theta":-0.023689061957141804,"vega":0.010957305691535907,"rho":0.004120303377194228,"breakevenPct":18.964842938441294},{"delta":0.65,"premium":1.6316044619590726,"strike":11.20282527172091,"iv":1.0632015360291875,"gamma":0.10814618866918711,"theta":-0.020899671757075283,"vega":0.010730747205626992,"rho":0.004490310421602672,"breakevenPct":13.78040544042539},{"delta":0.7,"premium":1.7268052026203133,"strike":10.522819981283476,"iv":0.9419689755667269,"gamma":0.11526623580436854,"theta":-0.018110281557008768,"vega":0.010504188719718076,"rho":0.004860317466011116,"breakevenPct":8.595967942409501},{"delta":0.75,"premium":1.8961082888071028,"strike":9.87986463899112,"iv":0.8441503900312584,"gamma":0.11595506675127529,"theta":-0.015298886556032317,"vega":0.009910700703523768,"rho":0.0051731006649601095,"breakevenPct":4.396923118778597},{"delta":0.8,"premium":2.311885979454429,"strike":9.360142525681963,"iv":0.8242099090018039,"gamma":0.0952527871339598,"theta":-0.012414300557361506,"vega":0.008096754546624571,"rho":0.0052955494746897164,"breakevenPct":3.475430010074416},{"delta":0.85,"premium":2.7276636701017547,"strike":8.840420412372806,"iv":0.8042694279723495,"gamma":0.07455050751664435,"theta":-0.0095297145586907,"vega":0.006282808389725378,"rho":0.005417998284419323,"breakevenPct":2.553936901370237},{"delta":0.9,"premium":3.143441360749081,"strike":8.320698299063649,"iv":0.784328946942895,"gamma":0.05384822789932886,"theta":-0.0066451285600198865,"vega":0.00446886223282618,"rho":0.005540447094148931,"breakevenPct":1.6324437926660562}],"put":[{"delta":0.1,"premium":1.075,"strike":5.033504886885906,"iv":4.015625479750675,"gamma":0.013846778851347646,"theta":-0.038284079328181606,"vega":0.005566044147177627,"rho":-0.0017545957948598935,"breakevenPct":64.9068715701604},{"delta":0.15,"premium":1.075,"strike":6.694463321305799,"iv":2.990675442604801,"gamma":0.026388640743999714,"theta":-0.0359494655773988,"vega":0.007314059848115023,"rho":-0.002207186795367731,"breakevenPct":50.182062754381214},{"delta":0.2,"premium":1.0944687349295021,"strike":7.986718373237553,"iv":2.297018577413113,"gamma":0.04065618874739079,"theta":-0.03349524937142444,"vega":0.008742701867562704,"rho":-0.002675921917069991,"breakevenPct":38.89849611429033},{"delta":0.25,"premium":1.1322708591707882,"strike":8.931771479269706,"iv":1.9153350746286582,"gamma":0.05654878714119907,"theta":-0.030928405489249643,"vega":0.009870594913854664,"rho":-0.003159859693696965,"breakevenPct":30.855490956569884},{"delta":0.3,"premium":1.1700729834120744,"strike":9.876824585301858,"iv":1.5336515718442032,"gamma":0.07244138553500734,"theta":-0.02836156160707485,"vega":0.010998487960146623,"rho":-0.003643797470323939,"breakevenPct":22.812485798849437},{"delta":0.35,"premium":1.272113497669689,"strike":10.359679620998849,"iv":1.3970963600592767,"gamma":0.08355571965645062,"theta":-0.02651093185807326,"vega":0.011296125191012255,"rho":-0.0041770819002612935,"breakevenPct":19.43647053786206},{"delta":0.4,"premium":1.3837814667338206,"strike":10.773264691606743,"iv":1.2972787057193098,"gamma":0.09395393179345293,"theta":-0.024767641648514686,"vega":0.011469331371553732,"rho":-0.0047177619494611755,"breakevenPct":16.759900488715225},{"delta":0.45,"premium":1.4954494357979518,"strike":11.186849762214637,"iv":1.1974610513793427,"gamma":0.10435214393045525,"theta":-0.023024351438956113,"vega":0.011642537552095208,"rho":-0.0052584419986610575,"breakevenPct":14.083330439568396},{"delta":0.5,"premium":1.607117404862083,"strike":11.600434832822529,"iv":1.0976433970393757,"gamma":0.11475035606745755,"theta":-0.02128106122939754,"vega":0.011815743732636684,"rho":-0.0057991220478609395,"breakevenPct":11.406760390421566},{"delta":0.55,"premium":1.7187853739262144,"strike":12.014019903430423,"iv":0.9978257426994088,"gamma":0.12514856820445985,"theta":-0.019537771019838963,"vega":0.01198894991317816,"rho":-0.0063398020970608215,"breakevenPct":8.730190341274731},{"delta":0.6,"premium":1.8304533429903458,"strike":12.427604974038317,"iv":0.8980080883594419,"gamma":0.13554678034146217,"theta":-0.017794480810280393,"vega":0.012162156093719635,"rho":-0.0068804821462607035,"breakevenPct":6.0536202921279045},{"delta":0.65,"premium":2.322099664835774,"strike":13.04895309864625,"iv":0.9126087126714195,"gamma":0.12621944970382706,"theta":-0.016832929740734512,"vega":0.011491467040910978,"rho":-0.007714715009995623,"breakevenPct":4.903781615155357},{"delta":0.7,"premium":2.8943712661878287,"strike":13.714385193241661,"iv":0.9514870507780294,"gamma":0.112706676953545,"theta":-0.01603725111156176,"vega":0.010641717026957712,"rho":-0.008611235047588225,"breakevenPct":4.07789071760786},{"delta":0.75,"premium":3.4666428675398846,"strike":14.379817287837074,"iv":0.9903653888846394,"gamma":0.0991939042032629,"theta":-0.015241572482389006,"vega":0.009791967013004443,"rho":-0.009507755085180827,"breakevenPct":3.2519998200603615},{"delta":0.8,"premium":4.567922263099804,"strike":15.556786532450788,"iv":1.115508892130552,"gamma":0.08058291950109692,"theta":-0.015541379633834566,"vega":0.008902759094229723,"rho":-0.010824087766285325,"breakevenPct":2.5809905199380787},{"delta":0.85,"premium":11.150448694661478,"strike":22.14331499455253,"iv":1.836002126742008,"gamma":0.04006167801400403,"theta":-0.020903823026454094,"vega":0.00739797578824914,"rho":-0.01649186511778387,"breakevenPct":2.5455115257885543}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}