{"symbol":"KROS","url":"https://intraalpha.com/companies/KROS","capturedAt":"2026-10-23T00:20:09.000Z","state":"ready","quote":{"symbol":"KROS","last_price":11.35,"prev_close":11.18,"regular_close":11.35,"change":0.17,"change_pct":1.5206,"regular_change":0.17,"regular_change_pct":1.5206,"extended_change":0,"extended_change_pct":0,"bid":11.18,"ask":12.65,"bid_size":2200,"ask_size":200,"volume":115461,"vwap":11.331792,"open":11.15,"high":11.44,"low":11.15,"close":11.35,"trade_count":2961,"last_trade_at":"2026-10-22T20:00:00.717841089Z","last_quote_at":"2026-10-22T23:00:34.799791376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:03.713603859-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KROS","fetched_at":"2026-10-23T00:20:08.611682+00:00","name":"Keros Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Keros Therapeutics, Inc., a clinical-stage biopharmaceutical company, focuses on the discovery, development and commercialization of novel treatments for patients suffering from hematological and musculoskeletal disorders with a great unmet medical need. The company is headquartered in Lexington, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":221668000,"ebitda":-96868000,"pe_ratio":null,"peg_ratio":null,"book_value":13.23,"dividend_per_share":null,"dividend_yield":null,"eps":-3.22,"revenue_ttm":15014000,"gross_profit_ttm":-58345000,"profit_margin":0,"operating_margin_ttm":-6.56,"return_on_assets_ttm":-0.118,"return_on_equity_ttm":-0.172,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.998,"analyst_target_price":19.83,"analyst_number":0,"beta":1.124,"fifty_two_week_high":22.55,"fifty_two_week_low":9.69,"fifty_day_ma":11.19,"two_hundred_day_ma":12.33,"shares_outstanding":19827200,"forward_pe":48.78,"price_to_sales":14.76,"price_to_book":0.879,"ev_to_revenue":6490.26,"ev_to_ebitda":-13.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:08.611682+00:00"},"optionObservedAt":"2026-10-22T19:55:01.306Z","bars":[{"c":11.1,"h":11.13,"l":11.05,"n":37,"o":11.11,"t":"2026-10-16T13:30:00Z","v":5982,"vw":11.080054},{"c":11.04,"h":11.04,"l":11,"n":19,"o":11,"t":"2026-10-16T13:35:00Z","v":870,"vw":11.01087},{"c":11.04,"h":11.07,"l":11.04,"n":21,"o":11.07,"t":"2026-10-16T13:40:00Z","v":915,"vw":11.055556},{"c":10.945,"h":11.03,"l":10.945,"n":9,"o":11.03,"t":"2026-10-16T13:45:00Z","v":457,"vw":10.995},{"c":10.97,"h":10.97,"l":10.88,"n":81,"o":10.94,"t":"2026-10-16T13:50:00Z","v":4604,"vw":10.922481},{"c":10.99,"h":11,"l":10.95,"n":35,"o":10.955,"t":"2026-10-16T13:55:00Z","v":2005,"vw":10.972321},{"c":10.99,"h":10.99,"l":10.99,"n":5,"o":10.99,"t":"2026-10-16T14:00:00Z","v":182,"vw":10.99},{"c":11.04,"h":11.04,"l":11.01,"n":28,"o":11.01,"t":"2026-10-16T14:05:00Z","v":1169,"vw":11.021429},{"c":11.05,"h":11.05,"l":11.05,"n":20,"o":11.05,"t":"2026-10-16T14:10:00Z","v":890,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":11,"o":11.05,"t":"2026-10-16T14:15:00Z","v":333,"vw":11.05},{"c":11.09,"h":11.09,"l":11.05,"n":41,"o":11.05,"t":"2026-10-16T14:20:00Z","v":932,"vw":11.07},{"c":11.03,"h":11.045,"l":11.03,"n":16,"o":11.04,"t":"2026-10-16T14:25:00Z","v":446,"vw":11.037143},{"c":11.03,"h":11.03,"l":11,"n":31,"o":11,"t":"2026-10-16T14:30:00Z","v":763,"vw":11.011429},{"c":11.04,"h":11.04,"l":10.9901,"n":7,"o":11.04,"t":"2026-10-16T14:35:00Z","v":638,"vw":11.006733},{"c":11.02,"h":11.02,"l":11.015,"n":8,"o":11.02,"t":"2026-10-16T14:40:00Z","v":2218,"vw":11.019773},{"c":10.99,"h":11.02,"l":10.99,"n":7,"o":11.02,"t":"2026-10-16T14:45:00Z","v":757,"vw":11.015714},{"c":10.95,"h":11.01,"l":10.95,"n":21,"o":11.01,"t":"2026-10-16T14:50:00Z","v":1315,"vw":10.985516},{"c":10.99,"h":10.99,"l":10.985,"n":17,"o":10.985,"t":"2026-10-16T14:55:00Z","v":675,"vw":10.98875},{"c":10.96,"h":10.96,"l":10.96,"n":4,"o":10.96,"t":"2026-10-16T15:00:00Z","v":108,"vw":10.96},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-16T15:05:00Z","v":100,"vw":10.95},{"c":10.93,"h":10.95,"l":10.93,"n":27,"o":10.95,"t":"2026-10-16T15:10:00Z","v":512,"vw":10.936667},{"c":10.9,"h":10.915,"l":10.9,"n":15,"o":10.915,"t":"2026-10-16T15:15:00Z","v":405,"vw":10.9075},{"c":10.835,"h":10.89,"l":10.8293,"n":49,"o":10.85,"t":"2026-10-16T15:20:00Z","v":1896,"vw":10.84626},{"c":10.885,"h":10.9,"l":10.86,"n":45,"o":10.86,"t":"2026-10-16T15:30:00Z","v":1552,"vw":10.876111},{"c":10.865,"h":10.89,"l":10.865,"n":94,"o":10.89,"t":"2026-10-16T15:35:00Z","v":3348,"vw":10.883066},{"c":10.89,"h":10.89,"l":10.88,"n":26,"o":10.88,"t":"2026-10-16T15:40:00Z","v":572,"vw":10.883333},{"c":10.9,"h":10.9,"l":10.88,"n":35,"o":10.88,"t":"2026-10-16T15:45:00Z","v":1811,"vw":10.897122},{"c":10.86,"h":10.91,"l":10.86,"n":24,"o":10.8843,"t":"2026-10-16T15:50:00Z","v":1669,"vw":10.868869},{"c":10.875,"h":10.89,"l":10.865,"n":21,"o":10.88,"t":"2026-10-16T15:55:00Z","v":974,"vw":10.873235},{"c":10.86,"h":10.86,"l":10.86,"n":9,"o":10.86,"t":"2026-10-16T16:00:00Z","v":256,"vw":10.86},{"c":10.83,"h":10.83,"l":10.83,"n":7,"o":10.83,"t":"2026-10-16T16:05:00Z","v":236,"vw":10.83},{"c":10.82,"h":10.84,"l":10.8,"n":49,"o":10.84,"t":"2026-10-16T16:10:00Z","v":1501,"vw":10.812404},{"c":10.805,"h":10.81,"l":10.805,"n":10,"o":10.81,"t":"2026-10-16T16:15:00Z","v":232,"vw":10.8075},{"c":10.74,"h":10.79,"l":10.74,"n":60,"o":10.79,"t":"2026-10-16T16:20:00Z","v":2694,"vw":10.773411},{"c":10.75,"h":10.76,"l":10.72,"n":51,"o":10.72,"t":"2026-10-16T16:25:00Z","v":2695,"vw":10.744908},{"c":10.73,"h":10.73,"l":10.73,"n":5,"o":10.73,"t":"2026-10-16T16:30:00Z","v":202,"vw":10.73},{"c":10.735,"h":10.76,"l":10.71,"n":64,"o":10.71,"t":"2026-10-16T16:35:00Z","v":4601,"vw":10.736317},{"c":10.74,"h":10.745,"l":10.725,"n":13,"o":10.725,"t":"2026-10-16T16:40:00Z","v":657,"vw":10.735},{"c":10.74,"h":10.74,"l":10.715,"n":31,"o":10.715,"t":"2026-10-16T16:45:00Z","v":565,"vw":10.73375},{"c":10.765,"h":10.79,"l":10.75,"n":48,"o":10.75,"t":"2026-10-16T16:50:00Z","v":2595,"vw":10.761339},{"c":10.77,"h":10.77,"l":10.77,"n":10,"o":10.77,"t":"2026-10-16T16:55:00Z","v":259,"vw":10.77},{"c":10.75,"h":10.76,"l":10.73,"n":11,"o":10.73,"t":"2026-10-16T17:05:00Z","v":420,"vw":10.746667},{"c":10.68,"h":10.74,"l":10.68,"n":17,"o":10.74,"t":"2026-10-16T17:10:00Z","v":376,"vw":10.71},{"c":10.69,"h":10.71,"l":10.69,"n":7,"o":10.71,"t":"2026-10-16T17:15:00Z","v":324,"vw":10.7},{"c":10.7,"h":10.7102,"l":10.69,"n":26,"o":10.7102,"t":"2026-10-16T17:20:00Z","v":1955,"vw":10.705438},{"c":10.685,"h":10.69,"l":10.68,"n":23,"o":10.68,"t":"2026-10-16T17:25:00Z","v":871,"vw":10.685385},{"c":10.73,"h":10.73,"l":10.69,"n":29,"o":10.69,"t":"2026-10-16T17:30:00Z","v":1033,"vw":10.711106},{"c":10.7,"h":10.72,"l":10.7,"n":6,"o":10.72,"t":"2026-10-16T17:35:00Z","v":312,"vw":10.71},{"c":10.73,"h":10.73,"l":10.69,"n":118,"o":10.69,"t":"2026-10-16T17:40:00Z","v":3570,"vw":10.714878},{"c":10.685,"h":10.71,"l":10.67,"n":35,"o":10.71,"t":"2026-10-16T17:45:00Z","v":1834,"vw":10.69},{"c":10.715,"h":10.715,"l":10.69,"n":35,"o":10.69,"t":"2026-10-16T17:50:00Z","v":1862,"vw":10.705},{"c":10.72,"h":10.74,"l":10.72,"n":32,"o":10.73,"t":"2026-10-16T17:55:00Z","v":1775,"vw":10.726471},{"c":10.71,"h":10.735,"l":10.71,"n":18,"o":10.735,"t":"2026-10-16T18:00:00Z","v":671,"vw":10.721667},{"c":10.735,"h":10.74,"l":10.7,"n":42,"o":10.7,"t":"2026-10-16T18:05:00Z","v":1825,"vw":10.724},{"c":10.74,"h":10.74,"l":10.725,"n":24,"o":10.73,"t":"2026-10-16T18:10:00Z","v":1163,"vw":10.730833},{"c":10.735,"h":10.745,"l":10.735,"n":14,"o":10.745,"t":"2026-10-16T18:15:00Z","v":682,"vw":10.7425},{"c":10.77,"h":10.77,"l":10.75,"n":49,"o":10.75,"t":"2026-10-16T18:20:00Z","v":1736,"vw":10.762857},{"c":10.765,"h":10.795,"l":10.76,"n":25,"o":10.79,"t":"2026-10-16T18:25:00Z","v":1404,"vw":10.780416},{"c":10.78,"h":10.8,"l":10.77,"n":54,"o":10.77,"t":"2026-10-16T18:30:00Z","v":3138,"vw":10.789444},{"c":10.78,"h":10.79,"l":10.78,"n":11,"o":10.79,"t":"2026-10-16T18:35:00Z","v":343,"vw":10.785},{"c":10.765,"h":10.79,"l":10.765,"n":41,"o":10.79,"t":"2026-10-16T18:40:00Z","v":1272,"vw":10.773},{"c":10.755,"h":10.77,"l":10.755,"n":22,"o":10.77,"t":"2026-10-16T18:45:00Z","v":700,"vw":10.76375},{"c":10.75,"h":10.76,"l":10.75,"n":35,"o":10.76,"t":"2026-10-16T18:50:00Z","v":759,"vw":10.753333},{"c":10.735,"h":10.76,"l":10.73,"n":32,"o":10.755,"t":"2026-10-16T18:55:00Z","v":1448,"vw":10.745},{"c":10.785,"h":10.795,"l":10.75,"n":71,"o":10.75,"t":"2026-10-16T19:00:00Z","v":5170,"vw":10.778583},{"c":10.7525,"h":10.77,"l":10.7525,"n":16,"o":10.77,"t":"2026-10-16T19:05:00Z","v":639,"vw":10.760625},{"c":10.79,"h":10.79,"l":10.765,"n":68,"o":10.77,"t":"2026-10-16T19:10:00Z","v":2128,"vw":10.7755},{"c":10.78,"h":10.795,"l":10.78,"n":31,"o":10.795,"t":"2026-10-16T19:15:00Z","v":818,"vw":10.7875},{"c":10.81,"h":10.81,"l":10.785,"n":68,"o":10.79,"t":"2026-10-16T19:20:00Z","v":2102,"vw":10.793571},{"c":10.8,"h":10.81,"l":10.8,"n":16,"o":10.81,"t":"2026-10-16T19:25:00Z","v":731,"vw":10.805},{"c":10.785,"h":10.8,"l":10.78,"n":101,"o":10.79,"t":"2026-10-16T19:30:00Z","v":8367,"vw":10.783248},{"c":10.78,"h":10.79,"l":10.775,"n":39,"o":10.79,"t":"2026-10-16T19:35:00Z","v":915,"vw":10.785},{"c":10.705,"h":10.77,"l":10.705,"n":93,"o":10.77,"t":"2026-10-16T19:40:00Z","v":10479,"vw":10.732681},{"c":10.65,"h":10.705,"l":10.63,"n":80,"o":10.705,"t":"2026-10-16T19:45:00Z","v":5758,"vw":10.670968},{"c":10.68,"h":10.68,"l":10.63,"n":65,"o":10.65,"t":"2026-10-16T19:50:00Z","v":3223,"vw":10.66536},{"c":10.68,"h":10.68,"l":10.665,"n":254,"o":10.675,"t":"2026-10-16T19:55:00Z","v":10837,"vw":10.674737},{"c":10.66,"h":10.66,"l":10.66,"n":16,"o":10.66,"t":"2026-10-16T20:00:00Z","v":24859,"vw":10.66},{"c":10.77,"h":10.77,"l":10.68,"n":13,"o":10.68,"t":"2026-10-19T13:30:00Z","v":1523,"vw":10.68619},{"c":10.83,"h":10.975,"l":10.78,"n":36,"o":10.78,"t":"2026-10-19T13:35:00Z","v":2040,"vw":10.832493},{"c":10.75,"h":10.82,"l":10.75,"n":16,"o":10.82,"t":"2026-10-19T13:40:00Z","v":730,"vw":10.7825},{"c":10.76,"h":10.763,"l":10.69,"n":54,"o":10.75,"t":"2026-10-19T13:45:00Z","v":2692,"vw":10.732304},{"c":10.76,"h":10.795,"l":10.72,"n":25,"o":10.745,"t":"2026-10-19T13:50:00Z","v":802,"vw":10.756078},{"c":10.755,"h":10.76,"l":10.75,"n":34,"o":10.76,"t":"2026-10-19T13:55:00Z","v":1551,"vw":10.756096},{"c":10.75,"h":10.77,"l":10.75,"n":22,"o":10.77,"t":"2026-10-19T14:00:00Z","v":487,"vw":10.76},{"c":10.75,"h":10.77,"l":10.75,"n":58,"o":10.75,"t":"2026-10-19T14:05:00Z","v":1425,"vw":10.752674},{"c":10.735,"h":10.76,"l":10.735,"n":29,"o":10.76,"t":"2026-10-19T14:10:00Z","v":816,"vw":10.743333},{"c":10.78,"h":10.8,"l":10.68,"n":61,"o":10.765,"t":"2026-10-19T14:15:00Z","v":2062,"vw":10.774383},{"c":10.77,"h":10.77,"l":10.77,"n":10,"o":10.77,"t":"2026-10-19T14:20:00Z","v":167,"vw":10.77},{"c":10.74,"h":10.78,"l":10.72,"n":61,"o":10.75,"t":"2026-10-19T14:25:00Z","v":2158,"vw":10.745156},{"c":10.8,"h":10.8,"l":10.7,"n":57,"o":10.74,"t":"2026-10-19T14:30:00Z","v":3369,"vw":10.753982},{"c":10.735,"h":10.735,"l":10.735,"n":10,"o":10.735,"t":"2026-10-19T14:35:00Z","v":330,"vw":10.735},{"c":10.665,"h":10.69,"l":10.665,"n":27,"o":10.69,"t":"2026-10-19T14:40:00Z","v":876,"vw":10.674339},{"c":10.69,"h":10.71,"l":10.685,"n":51,"o":10.71,"t":"2026-10-19T14:45:00Z","v":1576,"vw":10.699},{"c":10.66,"h":10.68,"l":10.66,"n":22,"o":10.68,"t":"2026-10-19T14:50:00Z","v":754,"vw":10.666667},{"c":10.67,"h":10.68,"l":10.665,"n":21,"o":10.665,"t":"2026-10-19T14:55:00Z","v":519,"vw":10.671667},{"c":10.665,"h":10.665,"l":10.665,"n":25,"o":10.665,"t":"2026-10-19T15:00:00Z","v":1051,"vw":10.665},{"c":10.69,"h":10.69,"l":10.665,"n":32,"o":10.69,"t":"2026-10-19T15:05:00Z","v":926,"vw":10.682089},{"c":10.82,"h":10.83,"l":10.72,"n":115,"o":10.72,"t":"2026-10-19T15:10:00Z","v":6332,"vw":10.769835},{"c":10.89,"h":10.91,"l":10.89,"n":109,"o":10.895,"t":"2026-10-19T15:15:00Z","v":9167,"vw":10.898648},{"c":10.92,"h":10.92,"l":10.89,"n":12,"o":10.89,"t":"2026-10-19T15:20:00Z","v":483,"vw":10.8975},{"c":10.91,"h":10.91,"l":10.86,"n":104,"o":10.89,"t":"2026-10-19T15:25:00Z","v":9801,"vw":10.886442},{"c":10.905,"h":10.91,"l":10.905,"n":10,"o":10.905,"t":"2026-10-19T15:30:00Z","v":592,"vw":10.906},{"c":10.92,"h":10.92,"l":10.91,"n":79,"o":10.91,"t":"2026-10-19T15:35:00Z","v":5597,"vw":10.915131},{"c":10.895,"h":10.91,"l":10.895,"n":26,"o":10.91,"t":"2026-10-19T15:40:00Z","v":1015,"vw":10.89875},{"c":10.885,"h":10.895,"l":10.885,"n":37,"o":10.89,"t":"2026-10-19T15:45:00Z","v":1682,"vw":10.89},{"c":10.905,"h":10.915,"l":10.885,"n":49,"o":10.885,"t":"2026-10-19T15:50:00Z","v":3791,"vw":10.902271},{"c":10.905,"h":10.92,"l":10.905,"n":28,"o":10.91,"t":"2026-10-19T15:55:00Z","v":1664,"vw":10.913486},{"c":10.9,"h":10.92,"l":10.9,"n":38,"o":10.9,"t":"2026-10-19T16:00:00Z","v":2885,"vw":10.900755},{"c":10.92,"h":10.92,"l":10.9,"n":47,"o":10.9,"t":"2026-10-19T16:05:00Z","v":2097,"vw":10.908075},{"c":10.925,"h":10.925,"l":10.91,"n":29,"o":10.925,"t":"2026-10-19T16:10:00Z","v":2445,"vw":10.917954},{"c":10.955,"h":10.955,"l":10.955,"n":17,"o":10.955,"t":"2026-10-19T16:15:00Z","v":578,"vw":10.955},{"c":10.94,"h":10.96,"l":10.93,"n":59,"o":10.96,"t":"2026-10-19T16:20:00Z","v":5735,"vw":10.952108},{"c":10.94,"h":10.94,"l":10.94,"n":7,"o":10.94,"t":"2026-10-19T16:25:00Z","v":252,"vw":10.94},{"c":10.94,"h":10.94,"l":10.9,"n":20,"o":10.9,"t":"2026-10-19T16:30:00Z","v":721,"vw":10.918},{"c":10.95,"h":10.965,"l":10.92,"n":43,"o":10.92,"t":"2026-10-19T16:35:00Z","v":1161,"vw":10.948236},{"c":11.005,"h":11.02,"l":10.965,"n":75,"o":10.965,"t":"2026-10-19T16:40:00Z","v":6046,"vw":10.988673},{"c":11,"h":11.0001,"l":11,"n":8,"o":11.0001,"t":"2026-10-19T16:50:00Z","v":377,"vw":11.00007},{"c":11.0575,"h":11.0575,"l":11.025,"n":73,"o":11.025,"t":"2026-10-19T17:00:00Z","v":2667,"vw":11.034559},{"c":11.08,"h":11.08,"l":11.07,"n":13,"o":11.07,"t":"2026-10-19T17:05:00Z","v":890,"vw":11.072308},{"c":11.055,"h":11.06,"l":11.055,"n":14,"o":11.06,"t":"2026-10-19T17:10:00Z","v":665,"vw":11.056667},{"c":11.055,"h":11.055,"l":11.045,"n":16,"o":11.045,"t":"2026-10-19T17:20:00Z","v":556,"vw":11.05},{"c":11.07,"h":11.07,"l":11.07,"n":15,"o":11.07,"t":"2026-10-19T17:25:00Z","v":903,"vw":11.07},{"c":11.0656,"h":11.075,"l":11.05,"n":21,"o":11.075,"t":"2026-10-19T17:30:00Z","v":1213,"vw":11.068392},{"c":11.055,"h":11.055,"l":11.04,"n":31,"o":11.04,"t":"2026-10-19T17:35:00Z","v":998,"vw":11.044355},{"c":11.01,"h":11.035,"l":11.01,"n":4,"o":11.02,"t":"2026-10-19T17:45:00Z","v":302,"vw":11.021667},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-19T17:50:00Z","v":101,"vw":11},{"c":11,"h":11.03,"l":11,"n":13,"o":11.03,"t":"2026-10-19T17:55:00Z","v":423,"vw":11.013333},{"c":11.02,"h":11.025,"l":11,"n":91,"o":11.01,"t":"2026-10-19T18:00:00Z","v":4158,"vw":11.014375},{"c":11.02,"h":11.02,"l":11.02,"n":18,"o":11.02,"t":"2026-10-19T18:05:00Z","v":497,"vw":11.02},{"c":11.02,"h":11.0499,"l":11.02,"n":18,"o":11.02,"t":"2026-10-19T18:10:00Z","v":1047,"vw":11.025584},{"c":11.0121,"h":11.035,"l":11.0121,"n":45,"o":11.035,"t":"2026-10-19T18:15:00Z","v":2582,"vw":11.024863},{"c":11.001,"h":11.001,"l":11.001,"n":5,"o":11.001,"t":"2026-10-19T18:20:00Z","v":917,"vw":11.001},{"c":11.015,"h":11.03,"l":11.015,"n":27,"o":11.03,"t":"2026-10-19T18:25:00Z","v":1271,"vw":11.019167},{"c":11.04,"h":11.04,"l":11.01,"n":43,"o":11.01,"t":"2026-10-19T18:30:00Z","v":1816,"vw":11.030987},{"c":11.025,"h":11.025,"l":11.025,"n":11,"o":11.025,"t":"2026-10-19T18:40:00Z","v":940,"vw":11.025},{"c":11.07,"h":11.07,"l":11.035,"n":49,"o":11.035,"t":"2026-10-19T18:45:00Z","v":1539,"vw":11.044609},{"c":11.06,"h":11.06,"l":11.06,"n":28,"o":11.06,"t":"2026-10-19T18:50:00Z","v":2037,"vw":11.06},{"c":11.06,"h":11.08,"l":11.06,"n":18,"o":11.08,"t":"2026-10-19T19:00:00Z","v":512,"vw":11.07},{"c":11.08,"h":11.08,"l":11.06,"n":17,"o":11.06,"t":"2026-10-19T19:05:00Z","v":258,"vw":11.07},{"c":11.07,"h":11.07,"l":11.06,"n":50,"o":11.06,"t":"2026-10-19T19:10:00Z","v":1935,"vw":11.067812},{"c":11.11,"h":11.12,"l":11.08,"n":57,"o":11.08,"t":"2026-10-19T19:15:00Z","v":4962,"vw":11.085776},{"c":11.115,"h":11.115,"l":11.09,"n":20,"o":11.09,"t":"2026-10-19T19:20:00Z","v":1626,"vw":11.101379},{"c":11.06,"h":11.11,"l":11.06,"n":93,"o":11.11,"t":"2026-10-19T19:25:00Z","v":5150,"vw":11.082866},{"c":11.1,"h":11.1,"l":11.06,"n":129,"o":11.06,"t":"2026-10-19T19:30:00Z","v":6206,"vw":11.07869},{"c":11.1,"h":11.11,"l":11.095,"n":47,"o":11.11,"t":"2026-10-19T19:35:00Z","v":1907,"vw":11.100116},{"c":11.15,"h":11.15,"l":11.1,"n":100,"o":11.1,"t":"2026-10-19T19:40:00Z","v":4090,"vw":11.106791},{"c":11.12,"h":11.15,"l":11.12,"n":27,"o":11.15,"t":"2026-10-19T19:45:00Z","v":883,"vw":11.12907},{"c":11.04,"h":11.12,"l":11.04,"n":100,"o":11.11,"t":"2026-10-19T19:50:00Z","v":5001,"vw":11.078331},{"c":11.075,"h":11.08,"l":11.04,"n":407,"o":11.04,"t":"2026-10-19T19:55:00Z","v":25402,"vw":11.057471},{"c":11.06,"h":11.06,"l":11.06,"n":6,"o":11.06,"t":"2026-10-19T20:00:00Z","v":30188,"vw":11.06},{"c":11.04,"h":11.04,"l":11.04,"n":10,"o":11.04,"t":"2026-10-20T13:30:00Z","v":534,"vw":11.04},{"c":11.295,"h":11.31,"l":11.23,"n":33,"o":11.23,"t":"2026-10-20T13:40:00Z","v":906,"vw":11.270833},{"c":11.33,"h":11.33,"l":11.29,"n":25,"o":11.29,"t":"2026-10-20T13:45:00Z","v":585,"vw":11.316667},{"c":11.33,"h":11.33,"l":11.29,"n":122,"o":11.33,"t":"2026-10-20T13:50:00Z","v":4013,"vw":11.326486},{"c":11.39,"h":11.39,"l":11.32,"n":20,"o":11.34,"t":"2026-10-20T13:55:00Z","v":1083,"vw":11.337312},{"c":11.33,"h":11.38,"l":11.33,"n":23,"o":11.38,"t":"2026-10-20T14:00:00Z","v":1052,"vw":11.340413},{"c":11.425,"h":11.43,"l":11.33,"n":82,"o":11.33,"t":"2026-10-20T14:05:00Z","v":3696,"vw":11.377438},{"c":11.48,"h":11.48,"l":11.45,"n":37,"o":11.465,"t":"2026-10-20T14:10:00Z","v":1185,"vw":11.463},{"c":11.48,"h":11.555,"l":11.48,"n":35,"o":11.51,"t":"2026-10-20T14:15:00Z","v":1172,"vw":11.518572},{"c":11.47,"h":11.47,"l":11.415,"n":42,"o":11.45,"t":"2026-10-20T14:20:00Z","v":1129,"vw":11.438},{"c":11.51,"h":11.53,"l":11.4975,"n":46,"o":11.4975,"t":"2026-10-20T14:25:00Z","v":1476,"vw":11.513696},{"c":11.54,"h":11.5557,"l":11.51,"n":21,"o":11.51,"t":"2026-10-20T14:30:00Z","v":904,"vw":11.533671},{"c":11.555,"h":11.58,"l":11.51,"n":38,"o":11.55,"t":"2026-10-20T14:35:00Z","v":1117,"vw":11.549246},{"c":11.65,"h":11.65,"l":11.565,"n":45,"o":11.565,"t":"2026-10-20T14:40:00Z","v":1101,"vw":11.609},{"c":11.665,"h":11.665,"l":11.66,"n":31,"o":11.66,"t":"2026-10-20T14:45:00Z","v":758,"vw":11.663333},{"c":11.595,"h":11.65,"l":11.595,"n":36,"o":11.61,"t":"2026-10-20T14:50:00Z","v":682,"vw":11.61875},{"c":11.63,"h":11.63,"l":11.595,"n":24,"o":11.595,"t":"2026-10-20T14:55:00Z","v":606,"vw":11.612222},{"c":11.585,"h":11.585,"l":11.585,"n":2,"o":11.585,"t":"2026-10-20T15:00:00Z","v":105,"vw":11.585},{"c":11.575,"h":11.62,"l":11.575,"n":30,"o":11.6,"t":"2026-10-20T15:05:00Z","v":908,"vw":11.600833},{"c":11.57,"h":11.615,"l":11.54,"n":45,"o":11.615,"t":"2026-10-20T15:10:00Z","v":1497,"vw":11.583861},{"c":11.575,"h":11.575,"l":11.56,"n":16,"o":11.56,"t":"2026-10-20T15:15:00Z","v":388,"vw":11.5675},{"c":11.54,"h":11.57,"l":11.53,"n":36,"o":11.57,"t":"2026-10-20T15:20:00Z","v":1225,"vw":11.547143},{"c":11.56,"h":11.57,"l":11.54,"n":23,"o":11.54,"t":"2026-10-20T15:25:00Z","v":815,"vw":11.560769},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-20T15:30:00Z","v":111,"vw":11.56},{"c":11.57,"h":11.57,"l":11.54,"n":62,"o":11.54,"t":"2026-10-20T15:35:00Z","v":1699,"vw":11.555039},{"c":11.6,"h":11.61,"l":11.6,"n":23,"o":11.61,"t":"2026-10-20T15:40:00Z","v":703,"vw":11.603333},{"c":11.58,"h":11.58,"l":11.57,"n":11,"o":11.57,"t":"2026-10-20T15:45:00Z","v":305,"vw":11.575},{"c":11.5,"h":11.54,"l":11.5,"n":43,"o":11.54,"t":"2026-10-20T15:50:00Z","v":2441,"vw":11.5204},{"c":11.5,"h":11.5,"l":11.5,"n":7,"o":11.5,"t":"2026-10-20T15:55:00Z","v":136,"vw":11.5},{"c":11.42,"h":11.51,"l":11.42,"n":22,"o":11.51,"t":"2026-10-20T16:00:00Z","v":898,"vw":11.478333},{"c":11.44,"h":11.45,"l":11.43,"n":53,"o":11.43,"t":"2026-10-20T16:05:00Z","v":1914,"vw":11.443781},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-20T16:10:00Z","v":246,"vw":11.44},{"c":11.39,"h":11.44,"l":11.39,"n":30,"o":11.41,"t":"2026-10-20T16:15:00Z","v":1261,"vw":11.414117},{"c":11.4,"h":11.405,"l":11.37,"n":54,"o":11.385,"t":"2026-10-20T16:20:00Z","v":2087,"vw":11.388028},{"c":11.43,"h":11.43,"l":11.4,"n":23,"o":11.4,"t":"2026-10-20T16:25:00Z","v":1067,"vw":11.42},{"c":11.46,"h":11.46,"l":11.435,"n":18,"o":11.435,"t":"2026-10-20T16:30:00Z","v":912,"vw":11.456429},{"c":11.49,"h":11.5,"l":11.48,"n":31,"o":11.48,"t":"2026-10-20T16:35:00Z","v":1018,"vw":11.493333},{"c":11.5,"h":11.5,"l":11.48,"n":35,"o":11.5,"t":"2026-10-20T16:40:00Z","v":715,"vw":11.4925},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-20T16:45:00Z","v":103,"vw":11.51},{"c":11.485,"h":11.485,"l":11.485,"n":19,"o":11.485,"t":"2026-10-20T16:50:00Z","v":680,"vw":11.485},{"c":11.51,"h":11.54,"l":11.51,"n":27,"o":11.54,"t":"2026-10-20T16:55:00Z","v":950,"vw":11.532915},{"c":11.51,"h":11.51,"l":11.51,"n":12,"o":11.51,"t":"2026-10-20T17:00:00Z","v":445,"vw":11.51},{"c":11.52,"h":11.52,"l":11.52,"n":19,"o":11.52,"t":"2026-10-20T17:05:00Z","v":247,"vw":11.52},{"c":11.505,"h":11.515,"l":11.505,"n":41,"o":11.515,"t":"2026-10-20T17:10:00Z","v":603,"vw":11.51},{"c":11.515,"h":11.525,"l":11.505,"n":53,"o":11.505,"t":"2026-10-20T17:15:00Z","v":4092,"vw":11.509737},{"c":11.55,"h":11.55,"l":11.52,"n":21,"o":11.54,"t":"2026-10-20T17:20:00Z","v":745,"vw":11.54},{"c":11.55,"h":11.55,"l":11.545,"n":29,"o":11.55,"t":"2026-10-20T17:25:00Z","v":1168,"vw":11.549444},{"c":11.56,"h":11.56,"l":11.55,"n":60,"o":11.55,"t":"2026-10-20T17:30:00Z","v":1441,"vw":11.557717},{"c":11.56,"h":11.57,"l":11.56,"n":32,"o":11.57,"t":"2026-10-20T17:35:00Z","v":1291,"vw":11.565},{"c":11.57,"h":11.57,"l":11.56,"n":31,"o":11.56,"t":"2026-10-20T17:40:00Z","v":905,"vw":11.566},{"c":11.555,"h":11.6,"l":11.55,"n":72,"o":11.6,"t":"2026-10-20T17:45:00Z","v":2233,"vw":11.568653},{"c":11.54,"h":11.56,"l":11.54,"n":23,"o":11.56,"t":"2026-10-20T17:50:00Z","v":525,"vw":11.544938},{"c":11.54,"h":11.545,"l":11.54,"n":20,"o":11.54,"t":"2026-10-20T17:55:00Z","v":1060,"vw":11.540561},{"c":11.54,"h":11.54,"l":11.535,"n":20,"o":11.535,"t":"2026-10-20T18:00:00Z","v":328,"vw":11.5375},{"c":11.51,"h":11.55,"l":11.51,"n":63,"o":11.53,"t":"2026-10-20T18:05:00Z","v":3793,"vw":11.537322},{"c":11.515,"h":11.53,"l":11.515,"n":15,"o":11.53,"t":"2026-10-20T18:10:00Z","v":758,"vw":11.525805},{"c":11.515,"h":11.53,"l":11.505,"n":36,"o":11.505,"t":"2026-10-20T18:15:00Z","v":5040,"vw":11.508792},{"c":11.52,"h":11.53,"l":11.515,"n":34,"o":11.515,"t":"2026-10-20T18:20:00Z","v":1495,"vw":11.518333},{"c":11.51,"h":11.51,"l":11.51,"n":9,"o":11.51,"t":"2026-10-20T18:25:00Z","v":405,"vw":11.51},{"c":11.5,"h":11.51,"l":11.5,"n":15,"o":11.51,"t":"2026-10-20T18:30:00Z","v":501,"vw":11.5075},{"c":11.48,"h":11.48,"l":11.465,"n":75,"o":11.48,"t":"2026-10-20T18:35:00Z","v":2821,"vw":11.470882},{"c":11.465,"h":11.49,"l":11.465,"n":18,"o":11.49,"t":"2026-10-20T18:40:00Z","v":1714,"vw":11.473284},{"c":11.5,"h":11.5,"l":11.475,"n":31,"o":11.48,"t":"2026-10-20T18:45:00Z","v":1315,"vw":11.48125},{"c":11.49,"h":11.49,"l":11.48,"n":13,"o":11.48,"t":"2026-10-20T18:50:00Z","v":282,"vw":11.485},{"c":11.4825,"h":11.49,"l":11.4825,"n":23,"o":11.49,"t":"2026-10-20T18:55:00Z","v":846,"vw":11.487143},{"c":11.49,"h":11.5,"l":11.48,"n":65,"o":11.48,"t":"2026-10-20T19:00:00Z","v":2431,"vw":11.487353},{"c":11.46,"h":11.4775,"l":11.46,"n":28,"o":11.4775,"t":"2026-10-20T19:05:00Z","v":1004,"vw":11.46625},{"c":11.4475,"h":11.47,"l":11.445,"n":73,"o":11.46,"t":"2026-10-20T19:10:00Z","v":3370,"vw":11.46068},{"c":11.44,"h":11.45,"l":11.44,"n":32,"o":11.45,"t":"2026-10-20T19:15:00Z","v":1332,"vw":11.442857},{"c":11.43,"h":11.44,"l":11.41,"n":55,"o":11.44,"t":"2026-10-20T19:20:00Z","v":2463,"vw":11.434654},{"c":11.425,"h":11.44,"l":11.415,"n":51,"o":11.415,"t":"2026-10-20T19:25:00Z","v":2225,"vw":11.429826},{"c":11.44,"h":11.46,"l":11.42,"n":45,"o":11.42,"t":"2026-10-20T19:30:00Z","v":2027,"vw":11.445798},{"c":11.43,"h":11.45,"l":11.42,"n":45,"o":11.43,"t":"2026-10-20T19:35:00Z","v":2042,"vw":11.437},{"c":11.461,"h":11.48,"l":11.42,"n":84,"o":11.43,"t":"2026-10-20T19:40:00Z","v":3536,"vw":11.44153},{"c":11.425,"h":11.465,"l":11.415,"n":47,"o":11.465,"t":"2026-10-20T19:45:00Z","v":3480,"vw":11.446573},{"c":11.425,"h":11.45,"l":11.425,"n":23,"o":11.425,"t":"2026-10-20T19:50:00Z","v":2585,"vw":11.438298},{"c":11.41,"h":11.44,"l":11.4,"n":476,"o":11.415,"t":"2026-10-20T19:55:00Z","v":14950,"vw":11.414128},{"c":11.4,"h":11.4,"l":11.4,"n":18,"o":11.4,"t":"2026-10-20T20:00:00Z","v":23949,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-20T21:00:00Z","v":2024,"vw":11.4},{"c":11.45,"h":11.68,"l":11.4,"n":44,"o":11.4,"t":"2026-10-21T13:30:00Z","v":3994,"vw":11.439691},{"c":11.56,"h":11.565,"l":11.39,"n":5,"o":11.39,"t":"2026-10-21T13:35:00Z","v":537,"vw":11.459},{"c":11.52,"h":11.53,"l":11.49,"n":18,"o":11.51,"t":"2026-10-21T13:40:00Z","v":2025,"vw":11.514951},{"c":11.635,"h":11.635,"l":11.57,"n":78,"o":11.57,"t":"2026-10-21T13:45:00Z","v":7780,"vw":11.611439},{"c":11.525,"h":11.59,"l":11.525,"n":44,"o":11.59,"t":"2026-10-21T13:50:00Z","v":1949,"vw":11.556151},{"c":11.41,"h":11.525,"l":11.41,"n":9,"o":11.525,"t":"2026-10-21T13:55:00Z","v":911,"vw":11.494488},{"c":11.4075,"h":11.41,"l":11.4,"n":28,"o":11.41,"t":"2026-10-21T14:00:00Z","v":2018,"vw":11.403715},{"c":11.42,"h":11.45,"l":11.405,"n":31,"o":11.405,"t":"2026-10-21T14:05:00Z","v":1186,"vw":11.4175},{"c":11.39,"h":11.39,"l":11.39,"n":21,"o":11.39,"t":"2026-10-21T14:10:00Z","v":559,"vw":11.39},{"c":11.32,"h":11.3899,"l":11.31,"n":50,"o":11.365,"t":"2026-10-21T14:15:00Z","v":5105,"vw":11.358144},{"c":11.395,"h":11.4,"l":11.32,"n":73,"o":11.32,"t":"2026-10-21T14:20:00Z","v":2886,"vw":11.379255},{"c":11.37,"h":11.38,"l":11.37,"n":21,"o":11.38,"t":"2026-10-21T14:25:00Z","v":413,"vw":11.375},{"c":11.38,"h":11.384,"l":11.35,"n":29,"o":11.35,"t":"2026-10-21T14:30:00Z","v":876,"vw":11.3708},{"c":11.32,"h":11.375,"l":11.32,"n":24,"o":11.375,"t":"2026-10-21T14:35:00Z","v":631,"vw":11.355},{"c":11.4,"h":11.4,"l":11.4,"n":17,"o":11.4,"t":"2026-10-21T14:40:00Z","v":752,"vw":11.4},{"c":11.395,"h":11.41,"l":11.395,"n":14,"o":11.41,"t":"2026-10-21T14:45:00Z","v":333,"vw":11.402075},{"c":11.395,"h":11.395,"l":11.395,"n":39,"o":11.395,"t":"2026-10-21T14:50:00Z","v":2253,"vw":11.395},{"c":11.3951,"h":11.3951,"l":11.38,"n":14,"o":11.38,"t":"2026-10-21T14:55:00Z","v":3188,"vw":11.394607},{"c":11.36,"h":11.395,"l":11.36,"n":28,"o":11.39,"t":"2026-10-21T15:00:00Z","v":627,"vw":11.381667},{"c":11.36,"h":11.39,"l":11.36,"n":42,"o":11.39,"t":"2026-10-21T15:05:00Z","v":527,"vw":11.375},{"c":11.36,"h":11.36,"l":11.36,"n":6,"o":11.36,"t":"2026-10-21T15:10:00Z","v":129,"vw":11.36},{"c":11.405,"h":11.405,"l":11.405,"n":18,"o":11.405,"t":"2026-10-21T15:15:00Z","v":337,"vw":11.405},{"c":11.42,"h":11.42,"l":11.39,"n":19,"o":11.39,"t":"2026-10-21T15:20:00Z","v":617,"vw":11.41},{"c":11.44,"h":11.44,"l":11.42,"n":27,"o":11.42,"t":"2026-10-21T15:30:00Z","v":1118,"vw":11.43},{"c":11.39,"h":11.44,"l":11.39,"n":19,"o":11.42,"t":"2026-10-21T15:35:00Z","v":868,"vw":11.407886},{"c":11.39,"h":11.39,"l":11.39,"n":15,"o":11.39,"t":"2026-10-21T15:40:00Z","v":476,"vw":11.39},{"c":11.38,"h":11.38,"l":11.38,"n":7,"o":11.38,"t":"2026-10-21T15:45:00Z","v":340,"vw":11.38},{"c":11.37,"h":11.37,"l":11.34,"n":18,"o":11.34,"t":"2026-10-21T15:50:00Z","v":479,"vw":11.353333},{"c":11.345,"h":11.355,"l":11.34,"n":13,"o":11.355,"t":"2026-10-21T15:55:00Z","v":528,"vw":11.346412},{"c":11.3,"h":11.34,"l":11.29,"n":35,"o":11.33,"t":"2026-10-21T16:00:00Z","v":1941,"vw":11.312188},{"c":11.29,"h":11.29,"l":11.26,"n":56,"o":11.29,"t":"2026-10-21T16:05:00Z","v":2100,"vw":11.288235},{"c":11.24,"h":11.27,"l":11.2,"n":35,"o":11.27,"t":"2026-10-21T16:10:00Z","v":1424,"vw":11.2225},{"c":11.22,"h":11.225,"l":11.2,"n":30,"o":11.225,"t":"2026-10-21T16:15:00Z","v":1420,"vw":11.217727},{"c":11.22,"h":11.22,"l":11.17,"n":29,"o":11.17,"t":"2026-10-21T16:20:00Z","v":786,"vw":11.1975},{"c":11.21,"h":11.21,"l":11.18,"n":29,"o":11.21,"t":"2026-10-21T16:25:00Z","v":593,"vw":11.2},{"c":11.23,"h":11.25,"l":11.19,"n":55,"o":11.215,"t":"2026-10-21T16:30:00Z","v":3516,"vw":11.225945},{"c":11.235,"h":11.24,"l":11.205,"n":55,"o":11.205,"t":"2026-10-21T16:35:00Z","v":2861,"vw":11.226019},{"c":11.22,"h":11.235,"l":11.22,"n":18,"o":11.235,"t":"2026-10-21T16:40:00Z","v":580,"vw":11.23125},{"c":11.2,"h":11.24,"l":11.16,"n":41,"o":11.24,"t":"2026-10-21T16:45:00Z","v":1705,"vw":11.207727},{"c":11.2,"h":11.2,"l":11.2,"n":9,"o":11.2,"t":"2026-10-21T16:50:00Z","v":351,"vw":11.2},{"c":11.21,"h":11.24,"l":11.21,"n":31,"o":11.24,"t":"2026-10-21T16:55:00Z","v":962,"vw":11.233},{"c":11.215,"h":11.23,"l":11.2,"n":42,"o":11.23,"t":"2026-10-21T17:00:00Z","v":633,"vw":11.215625},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-21T17:05:00Z","v":124,"vw":11.2},{"c":11.21,"h":11.215,"l":11.2,"n":29,"o":11.215,"t":"2026-10-21T17:10:00Z","v":842,"vw":11.21},{"c":11.21,"h":11.21,"l":11.2,"n":28,"o":11.2,"t":"2026-10-21T17:15:00Z","v":642,"vw":11.206667},{"c":11.19,"h":11.2,"l":11.19,"n":19,"o":11.19,"t":"2026-10-21T17:20:00Z","v":563,"vw":11.193333},{"c":11.17,"h":11.2,"l":11.17,"n":22,"o":11.2,"t":"2026-10-21T17:25:00Z","v":1126,"vw":11.18442},{"c":11.18,"h":11.18,"l":11.17,"n":7,"o":11.17,"t":"2026-10-21T17:30:00Z","v":330,"vw":11.175025},{"c":11.24,"h":11.25,"l":11.195,"n":72,"o":11.2,"t":"2026-10-21T17:35:00Z","v":4600,"vw":11.21305},{"c":11.32,"h":11.32,"l":11.265,"n":33,"o":11.265,"t":"2026-10-21T17:40:00Z","v":1259,"vw":11.296111},{"c":11.26,"h":11.305,"l":11.26,"n":39,"o":11.3,"t":"2026-10-21T17:45:00Z","v":1033,"vw":11.285156},{"c":11.27,"h":11.27,"l":11.24,"n":36,"o":11.26,"t":"2026-10-21T17:50:00Z","v":749,"vw":11.26},{"c":11.24,"h":11.24,"l":11.24,"n":3,"o":11.24,"t":"2026-10-21T17:55:00Z","v":102,"vw":11.24},{"c":11.235,"h":11.235,"l":11.235,"n":9,"o":11.235,"t":"2026-10-21T18:00:00Z","v":156,"vw":11.235},{"c":11.22,"h":11.26,"l":11.22,"n":32,"o":11.26,"t":"2026-10-21T18:05:00Z","v":944,"vw":11.24},{"c":11.23,"h":11.23,"l":11.22,"n":13,"o":11.22,"t":"2026-10-21T18:10:00Z","v":264,"vw":11.225},{"c":11.25,"h":11.26,"l":11.25,"n":34,"o":11.25,"t":"2026-10-21T18:15:00Z","v":1116,"vw":11.253333},{"c":11.25,"h":11.25,"l":11.24,"n":21,"o":11.24,"t":"2026-10-21T18:20:00Z","v":663,"vw":11.245094},{"c":11.24,"h":11.24,"l":11.23,"n":30,"o":11.23,"t":"2026-10-21T18:25:00Z","v":1342,"vw":11.238571},{"c":11.25,"h":11.25,"l":11.24,"n":49,"o":11.24,"t":"2026-10-21T18:30:00Z","v":1264,"vw":11.248},{"c":11.235,"h":11.24,"l":11.235,"n":15,"o":11.24,"t":"2026-10-21T18:35:00Z","v":680,"vw":11.238438},{"c":11.25,"h":11.25,"l":11.24,"n":30,"o":11.24,"t":"2026-10-21T18:40:00Z","v":1492,"vw":11.24237},{"c":11.23,"h":11.25,"l":11.23,"n":50,"o":11.25,"t":"2026-10-21T18:45:00Z","v":1128,"vw":11.243333},{"c":11.23,"h":11.23,"l":11.21,"n":35,"o":11.23,"t":"2026-10-21T18:50:00Z","v":1017,"vw":11.224},{"c":11.19,"h":11.215,"l":11.19,"n":46,"o":11.215,"t":"2026-10-21T18:55:00Z","v":1679,"vw":11.201},{"c":11.19,"h":11.19,"l":11.19,"n":15,"o":11.19,"t":"2026-10-21T19:00:00Z","v":605,"vw":11.19},{"c":11.18,"h":11.19,"l":11.15,"n":108,"o":11.19,"t":"2026-10-21T19:05:00Z","v":6670,"vw":11.174251},{"c":11.14,"h":11.17,"l":11.11,"n":39,"o":11.17,"t":"2026-10-21T19:10:00Z","v":1173,"vw":11.14},{"c":11.18,"h":11.18,"l":11.14,"n":70,"o":11.14,"t":"2026-10-21T19:15:00Z","v":2331,"vw":11.172857},{"c":11.16,"h":11.1897,"l":11.13,"n":68,"o":11.1897,"t":"2026-10-21T19:20:00Z","v":7131,"vw":11.167873},{"c":11.19,"h":11.19,"l":11.14,"n":98,"o":11.14,"t":"2026-10-21T19:25:00Z","v":4494,"vw":11.167566},{"c":11.19,"h":11.19,"l":11.18,"n":28,"o":11.18,"t":"2026-10-21T19:30:00Z","v":574,"vw":11.185},{"c":11.18,"h":11.19,"l":11.14,"n":143,"o":11.17,"t":"2026-10-21T19:35:00Z","v":4742,"vw":11.163371},{"c":11.17,"h":11.18,"l":11.17,"n":30,"o":11.18,"t":"2026-10-21T19:40:00Z","v":780,"vw":11.17431},{"c":11.14,"h":11.14,"l":11.14,"n":32,"o":11.14,"t":"2026-10-21T19:45:00Z","v":450,"vw":11.14},{"c":11.19,"h":11.21,"l":11.16,"n":173,"o":11.16,"t":"2026-10-21T19:50:00Z","v":7101,"vw":11.189016},{"c":11.185,"h":11.2,"l":11.15,"n":363,"o":11.2,"t":"2026-10-21T19:55:00Z","v":19046,"vw":11.164386},{"c":11.18,"h":11.18,"l":11.18,"n":22,"o":11.18,"t":"2026-10-21T20:00:00Z","v":22814,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T12:55:00Z","v":100,"vw":11.18},{"c":11.16,"h":11.16,"l":11.15,"n":31,"o":11.15,"t":"2026-10-22T13:30:00Z","v":1317,"vw":11.153717},{"c":11.25,"h":11.3,"l":11.25,"n":39,"o":11.29,"t":"2026-10-22T13:40:00Z","v":3046,"vw":11.297423},{"c":11.28,"h":11.3,"l":11.26,"n":33,"o":11.29,"t":"2026-10-22T13:45:00Z","v":1377,"vw":11.284881},{"c":11.27,"h":11.31,"l":11.27,"n":12,"o":11.3,"t":"2026-10-22T13:50:00Z","v":514,"vw":11.2975},{"c":11.36,"h":11.36,"l":11.32,"n":29,"o":11.32,"t":"2026-10-22T13:55:00Z","v":1288,"vw":11.332989},{"c":11.34,"h":11.4,"l":11.34,"n":6,"o":11.4,"t":"2026-10-22T14:00:00Z","v":223,"vw":11.37},{"c":11.26,"h":11.27,"l":11.26,"n":21,"o":11.27,"t":"2026-10-22T14:05:00Z","v":575,"vw":11.265},{"c":11.38,"h":11.38,"l":11.285,"n":8,"o":11.285,"t":"2026-10-22T14:10:00Z","v":263,"vw":11.333883},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-22T14:15:00Z","v":116,"vw":11.3},{"c":11.29,"h":11.31,"l":11.25,"n":29,"o":11.31,"t":"2026-10-22T14:20:00Z","v":1144,"vw":11.283801},{"c":11.25,"h":11.25,"l":11.24,"n":7,"o":11.24,"t":"2026-10-22T14:25:00Z","v":416,"vw":11.2475},{"c":11.28,"h":11.29,"l":11.28,"n":15,"o":11.29,"t":"2026-10-22T14:30:00Z","v":289,"vw":11.285},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-22T14:35:00Z","v":100,"vw":11.29},{"c":11.32,"h":11.32,"l":11.32,"n":8,"o":11.32,"t":"2026-10-22T14:40:00Z","v":133,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":3,"o":11.32,"t":"2026-10-22T14:45:00Z","v":115,"vw":11.32},{"c":11.32,"h":11.32,"l":11.3,"n":21,"o":11.3,"t":"2026-10-22T14:50:00Z","v":600,"vw":11.305},{"c":11.33,"h":11.33,"l":11.33,"n":7,"o":11.33,"t":"2026-10-22T14:55:00Z","v":127,"vw":11.33},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-22T15:00:00Z","v":100,"vw":11.31},{"c":11.315,"h":11.315,"l":11.315,"n":1,"o":11.315,"t":"2026-10-22T15:05:00Z","v":100,"vw":11.315},{"c":11.29,"h":11.31,"l":11.27,"n":42,"o":11.31,"t":"2026-10-22T15:10:00Z","v":982,"vw":11.29},{"c":11.315,"h":11.315,"l":11.31,"n":28,"o":11.31,"t":"2026-10-22T15:15:00Z","v":662,"vw":11.3125},{"c":11.32,"h":11.32,"l":11.31,"n":22,"o":11.31,"t":"2026-10-22T15:20:00Z","v":380,"vw":11.315},{"c":11.32,"h":11.32,"l":11.32,"n":9,"o":11.32,"t":"2026-10-22T15:25:00Z","v":187,"vw":11.32},{"c":11.44,"h":11.44,"l":11.35,"n":85,"o":11.35,"t":"2026-10-22T15:30:00Z","v":6479,"vw":11.411043},{"c":11.42,"h":11.42,"l":11.41,"n":11,"o":11.4116,"t":"2026-10-22T15:35:00Z","v":378,"vw":11.41368},{"c":11.42,"h":11.42,"l":11.42,"n":4,"o":11.42,"t":"2026-10-22T15:45:00Z","v":116,"vw":11.42},{"c":11.43,"h":11.43,"l":11.43,"n":8,"o":11.43,"t":"2026-10-22T15:55:00Z","v":147,"vw":11.43},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2026-10-22T16:00:00Z","v":167,"vw":11.42},{"c":11.38,"h":11.41,"l":11.37,"n":37,"o":11.41,"t":"2026-10-22T16:05:00Z","v":2382,"vw":11.380588},{"c":11.36,"h":11.37,"l":11.36,"n":23,"o":11.37,"t":"2026-10-22T16:10:00Z","v":838,"vw":11.3675},{"c":11.36,"h":11.36,"l":11.335,"n":28,"o":11.335,"t":"2026-10-22T16:15:00Z","v":590,"vw":11.351129},{"c":11.395,"h":11.395,"l":11.37,"n":32,"o":11.37,"t":"2026-10-22T16:20:00Z","v":875,"vw":11.37625},{"c":11.39,"h":11.39,"l":11.375,"n":5,"o":11.375,"t":"2026-10-22T16:25:00Z","v":307,"vw":11.3825},{"c":11.35,"h":11.37,"l":11.35,"n":11,"o":11.37,"t":"2026-10-22T16:30:00Z","v":512,"vw":11.363333},{"c":11.33,"h":11.34,"l":11.32,"n":52,"o":11.34,"t":"2026-10-22T16:35:00Z","v":1998,"vw":11.3305},{"c":11.305,"h":11.32,"l":11.3,"n":26,"o":11.32,"t":"2026-10-22T16:40:00Z","v":1065,"vw":11.313571},{"c":11.27,"h":11.28,"l":11.26,"n":18,"o":11.28,"t":"2026-10-22T16:45:00Z","v":683,"vw":11.266},{"c":11.29,"h":11.29,"l":11.285,"n":31,"o":11.29,"t":"2026-10-22T16:50:00Z","v":1968,"vw":11.286386},{"c":11.27,"h":11.285,"l":11.27,"n":8,"o":11.285,"t":"2026-10-22T16:55:00Z","v":235,"vw":11.2775},{"c":11.225,"h":11.245,"l":11.225,"n":27,"o":11.24,"t":"2026-10-22T17:00:00Z","v":804,"vw":11.237033},{"c":11.215,"h":11.215,"l":11.215,"n":6,"o":11.215,"t":"2026-10-22T17:05:00Z","v":1065,"vw":11.215},{"c":11.25,"h":11.25,"l":11.23,"n":48,"o":11.24,"t":"2026-10-22T17:10:00Z","v":1368,"vw":11.235},{"c":11.28,"h":11.28,"l":11.26,"n":18,"o":11.26,"t":"2026-10-22T17:15:00Z","v":786,"vw":11.27},{"c":11.27,"h":11.27,"l":11.26,"n":10,"o":11.26,"t":"2026-10-22T17:20:00Z","v":499,"vw":11.263333},{"c":11.25,"h":11.255,"l":11.25,"n":7,"o":11.255,"t":"2026-10-22T17:30:00Z","v":305,"vw":11.2525},{"c":11.29,"h":11.29,"l":11.28,"n":20,"o":11.28,"t":"2026-10-22T17:35:00Z","v":486,"vw":11.285},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-22T17:45:00Z","v":108,"vw":11.28},{"c":11.26,"h":11.26,"l":11.23,"n":11,"o":11.23,"t":"2026-10-22T17:50:00Z","v":503,"vw":11.245},{"c":11.26,"h":11.26,"l":11.26,"n":10,"o":11.26,"t":"2026-10-22T17:55:00Z","v":318,"vw":11.26},{"c":11.24,"h":11.25,"l":11.24,"n":17,"o":11.245,"t":"2026-10-22T18:00:00Z","v":593,"vw":11.245},{"c":11.255,"h":11.255,"l":11.255,"n":5,"o":11.255,"t":"2026-10-22T18:05:00Z","v":242,"vw":11.255},{"c":11.3,"h":11.3,"l":11.28,"n":35,"o":11.28,"t":"2026-10-22T18:15:00Z","v":1213,"vw":11.292},{"c":11.355,"h":11.365,"l":11.31,"n":31,"o":11.31,"t":"2026-10-22T18:20:00Z","v":2562,"vw":11.325368},{"c":11.325,"h":11.35,"l":11.325,"n":12,"o":11.35,"t":"2026-10-22T18:25:00Z","v":611,"vw":11.33375},{"c":11.315,"h":11.315,"l":11.315,"n":2,"o":11.315,"t":"2026-10-22T18:30:00Z","v":108,"vw":11.315},{"c":11.33,"h":11.345,"l":11.32,"n":46,"o":11.32,"t":"2026-10-22T18:35:00Z","v":1857,"vw":11.3325},{"c":11.32,"h":11.32,"l":11.31,"n":17,"o":11.32,"t":"2026-10-22T18:40:00Z","v":733,"vw":11.3175},{"c":11.295,"h":11.32,"l":11.295,"n":18,"o":11.32,"t":"2026-10-22T18:45:00Z","v":758,"vw":11.308},{"c":11.31,"h":11.33,"l":11.31,"n":33,"o":11.33,"t":"2026-10-22T18:50:00Z","v":1276,"vw":11.315},{"c":11.32,"h":11.32,"l":11.31,"n":21,"o":11.31,"t":"2026-10-22T18:55:00Z","v":991,"vw":11.315618},{"c":11.32,"h":11.32,"l":11.305,"n":59,"o":11.32,"t":"2026-10-22T19:00:00Z","v":2396,"vw":11.315459},{"c":11.34,"h":11.34,"l":11.33,"n":52,"o":11.33,"t":"2026-10-22T19:05:00Z","v":1530,"vw":11.335098},{"c":11.33,"h":11.33,"l":11.33,"n":20,"o":11.33,"t":"2026-10-22T19:10:00Z","v":762,"vw":11.33},{"c":11.33,"h":11.345,"l":11.33,"n":22,"o":11.345,"t":"2026-10-22T19:15:00Z","v":803,"vw":11.337188},{"c":11.32,"h":11.34,"l":11.32,"n":46,"o":11.325,"t":"2026-10-22T19:20:00Z","v":1565,"vw":11.332311},{"c":11.33,"h":11.34,"l":11.33,"n":24,"o":11.34,"t":"2026-10-22T19:25:00Z","v":1291,"vw":11.3325},{"c":11.3,"h":11.33,"l":11.3,"n":122,"o":11.33,"t":"2026-10-22T19:30:00Z","v":4375,"vw":11.311372},{"c":11.31,"h":11.32,"l":11.3,"n":66,"o":11.31,"t":"2026-10-22T19:35:00Z","v":2700,"vw":11.313711},{"c":11.31,"h":11.32,"l":11.301,"n":69,"o":11.31,"t":"2026-10-22T19:40:00Z","v":2454,"vw":11.316705},{"c":11.335,"h":11.335,"l":11.32,"n":41,"o":11.32,"t":"2026-10-22T19:45:00Z","v":1074,"vw":11.328333},{"c":11.32,"h":11.36,"l":11.32,"n":167,"o":11.34,"t":"2026-10-22T19:50:00Z","v":5955,"vw":11.337822},{"c":11.37,"h":11.37,"l":11.31,"n":376,"o":11.34,"t":"2026-10-22T19:55:00Z","v":11649,"vw":11.349949},{"c":11.35,"h":11.35,"l":11.35,"n":17,"o":11.35,"t":"2026-10-22T20:00:00Z","v":18999,"vw":11.35}],"history":[{"c":60.3,"h":61.22,"l":59.435,"n":6320,"o":60.83,"t":"2024-10-21T04:00:00Z","v":266958,"vw":60.67663},{"c":59.33,"h":60.56,"l":58.99,"n":4486,"o":59.79,"t":"2024-10-22T04:00:00Z","v":137583,"vw":59.73332},{"c":57.99,"h":60.25,"l":57.95,"n":5626,"o":59.09,"t":"2024-10-23T04:00:00Z","v":189334,"vw":58.653019},{"c":59.56,"h":59.865,"l":58.33,"n":7238,"o":58.66,"t":"2024-10-24T04:00:00Z","v":366465,"vw":59.323647},{"c":60.76,"h":61.87,"l":59.94,"n":6649,"o":60,"t":"2024-10-25T04:00:00Z","v":258241,"vw":60.917818},{"c":60.73,"h":62.68,"l":60.73,"n":5174,"o":61.52,"t":"2024-10-28T04:00:00Z","v":310258,"vw":61.582069},{"c":60.14,"h":60.72,"l":58.985,"n":5237,"o":60.72,"t":"2024-10-29T04:00:00Z","v":251099,"vw":59.761091},{"c":59.64,"h":60.92,"l":59.08,"n":5613,"o":59.75,"t":"2024-10-30T04:00:00Z","v":266405,"vw":59.76763},{"c":58.04,"h":59.6,"l":57.79,"n":7046,"o":59.48,"t":"2024-10-31T04:00:00Z","v":507983,"vw":58.300024},{"c":59.94,"h":60.14,"l":58.14,"n":5208,"o":58.5,"t":"2024-11-01T04:00:00Z","v":351458,"vw":59.34564},{"c":59.95,"h":61.49,"l":57.53,"n":8103,"o":59.63,"t":"2024-11-04T05:00:00Z","v":448280,"vw":60.101977},{"c":62.58,"h":62.93,"l":59.47,"n":7252,"o":60,"t":"2024-11-05T05:00:00Z","v":322659,"vw":61.975092},{"c":66.45,"h":66.99,"l":63.765,"n":12132,"o":65,"t":"2024-11-06T05:00:00Z","v":535838,"vw":65.817966},{"c":67.17,"h":70,"l":65.6,"n":9836,"o":66.3,"t":"2024-11-07T05:00:00Z","v":372378,"vw":67.163536},{"c":67.91,"h":68.41,"l":65.54,"n":8421,"o":67.22,"t":"2024-11-08T05:00:00Z","v":624526,"vw":67.324647},{"c":68.15,"h":70.26,"l":67.89,"n":10542,"o":67.91,"t":"2024-11-11T05:00:00Z","v":422580,"vw":68.623431},{"c":64.88,"h":68.64,"l":64.375,"n":8656,"o":67.13,"t":"2024-11-12T05:00:00Z","v":547899,"vw":66.538183},{"c":63.07,"h":65.93,"l":62.07,"n":7835,"o":65.04,"t":"2024-11-13T05:00:00Z","v":393673,"vw":63.0477},{"c":60.35,"h":63.51,"l":60.28,"n":10197,"o":63.04,"t":"2024-11-14T05:00:00Z","v":564092,"vw":61.494717},{"c":56.62,"h":60.58,"l":55.26,"n":10675,"o":60.35,"t":"2024-11-15T05:00:00Z","v":526789,"vw":56.646655},{"c":54.01,"h":57.01,"l":53.72,"n":11085,"o":56.53,"t":"2024-11-18T05:00:00Z","v":566367,"vw":54.925784},{"c":53.62,"h":55.89,"l":53.2,"n":7501,"o":53.52,"t":"2024-11-19T05:00:00Z","v":436570,"vw":53.970903},{"c":54.14,"h":54.865,"l":52.635,"n":8138,"o":53.53,"t":"2024-11-20T05:00:00Z","v":408447,"vw":54.001411},{"c":53.84,"h":55.51,"l":53.09,"n":6551,"o":54.62,"t":"2024-11-21T05:00:00Z","v":349157,"vw":54.237932},{"c":55.92,"h":57.33,"l":53.06,"n":7326,"o":53.35,"t":"2024-11-22T05:00:00Z","v":402517,"vw":55.799935},{"c":56.58,"h":58.68,"l":55.56,"n":10574,"o":56.81,"t":"2024-11-25T05:00:00Z","v":597520,"vw":56.975204},{"c":57.39,"h":57.78,"l":55.51,"n":7744,"o":56.74,"t":"2024-11-26T05:00:00Z","v":296286,"vw":56.929704},{"c":58.55,"h":58.81,"l":56.78,"n":6232,"o":57.95,"t":"2024-11-27T05:00:00Z","v":258148,"vw":58.261102},{"c":57.74,"h":58.97,"l":57.25,"n":2620,"o":58.6,"t":"2024-11-29T05:00:00Z","v":125835,"vw":57.80292},{"c":56.73,"h":58.05,"l":56.1,"n":7997,"o":57.5,"t":"2024-12-02T05:00:00Z","v":424864,"vw":56.867847},{"c":62.28,"h":62.42,"l":56.64,"n":9859,"o":56.64,"t":"2024-12-03T05:00:00Z","v":595049,"vw":61.250873},{"c":67.79,"h":67.91,"l":62.765,"n":10206,"o":63.82,"t":"2024-12-04T05:00:00Z","v":527619,"vw":66.16025},{"c":64.61,"h":67.79,"l":63.26,"n":11531,"o":67.79,"t":"2024-12-05T05:00:00Z","v":591924,"vw":64.654082},{"c":70,"h":70.07,"l":64.455,"n":11106,"o":64.5,"t":"2024-12-06T05:00:00Z","v":485950,"vw":68.533963},{"c":67.14,"h":72.37,"l":66.82,"n":13654,"o":69.9,"t":"2024-12-09T05:00:00Z","v":624179,"vw":68.593376},{"c":66.31,"h":68.44,"l":65.86,"n":8225,"o":67.28,"t":"2024-12-10T05:00:00Z","v":407609,"vw":66.706596},{"c":68.65,"h":69.255,"l":66.475,"n":8562,"o":67.76,"t":"2024-12-11T05:00:00Z","v":394698,"vw":68.231671},{"c":18.43,"h":19.34,"l":15.67,"n":157452,"o":18.705,"t":"2024-12-12T05:00:00Z","v":14645678,"vw":17.516602},{"c":18.83,"h":21.05,"l":17.52,"n":53651,"o":18.76,"t":"2024-12-13T05:00:00Z","v":5182908,"vw":18.809563},{"c":19.42,"h":19.65,"l":18.08,"n":24857,"o":18.25,"t":"2024-12-16T05:00:00Z","v":2200458,"vw":19.060729},{"c":18,"h":19.4,"l":17.77,"n":27126,"o":19.33,"t":"2024-12-17T05:00:00Z","v":2246996,"vw":18.280154},{"c":17.13,"h":18.333,"l":16.44,"n":23008,"o":18,"t":"2024-12-18T05:00:00Z","v":2084089,"vw":17.392653},{"c":16.92,"h":17.08,"l":16.305,"n":20288,"o":17.08,"t":"2024-12-19T05:00:00Z","v":1703438,"vw":16.763284},{"c":17.03,"h":17.6381,"l":16.62,"n":12256,"o":16.77,"t":"2024-12-20T05:00:00Z","v":1469551,"vw":17.058114},{"c":17.12,"h":17.5,"l":16.88,"n":12210,"o":16.98,"t":"2024-12-23T05:00:00Z","v":974243,"vw":17.095974},{"c":16.71,"h":17.12,"l":16.63,"n":5657,"o":17.12,"t":"2024-12-24T05:00:00Z","v":378972,"vw":16.804779},{"c":16.81,"h":16.8893,"l":16.3,"n":11708,"o":16.5,"t":"2024-12-26T05:00:00Z","v":998904,"vw":16.618435},{"c":16.42,"h":17.25,"l":16.285,"n":11041,"o":16.64,"t":"2024-12-27T05:00:00Z","v":862070,"vw":16.54411},{"c":15.64,"h":16.5074,"l":15.51,"n":14222,"o":16.27,"t":"2024-12-30T05:00:00Z","v":1323700,"vw":15.753369},{"c":15.83,"h":15.93,"l":15.33,"n":10868,"o":15.75,"t":"2024-12-31T05:00:00Z","v":854771,"vw":15.751735},{"c":15.92,"h":16.7,"l":15.8202,"n":7695,"o":15.95,"t":"2025-01-02T05:00:00Z","v":524296,"vw":16.118313},{"c":16.1,"h":16.5243,"l":15.74,"n":8698,"o":15.9,"t":"2025-01-03T05:00:00Z","v":752553,"vw":16.076881},{"c":15.64,"h":16.47,"l":15.59,"n":8735,"o":16.47,"t":"2025-01-06T05:00:00Z","v":955769,"vw":15.899636},{"c":15.84,"h":16.49,"l":15.6,"n":11245,"o":15.6,"t":"2025-01-07T05:00:00Z","v":868847,"vw":16.013233},{"c":14.89,"h":15.78,"l":14.82,"n":10396,"o":15.63,"t":"2025-01-08T05:00:00Z","v":721245,"vw":15.11882},{"c":14.56,"h":14.69,"l":13.96,"n":16985,"o":14.4,"t":"2025-01-10T05:00:00Z","v":1609894,"vw":14.453529},{"c":12.82,"h":14.1,"l":12.3501,"n":21699,"o":14,"t":"2025-01-13T05:00:00Z","v":2314208,"vw":12.796405},{"c":12.48,"h":13.035,"l":12.215,"n":14222,"o":12.99,"t":"2025-01-14T05:00:00Z","v":1132485,"vw":12.491475},{"c":10.42,"h":10.8999,"l":9.775,"n":83137,"o":9.965,"t":"2025-01-15T05:00:00Z","v":13601225,"vw":10.425893},{"c":10.52,"h":10.71,"l":10.1,"n":32424,"o":10.61,"t":"2025-01-16T05:00:00Z","v":3201294,"vw":10.316399},{"c":10.86,"h":11.63,"l":10.74,"n":32210,"o":10.997,"t":"2025-01-17T05:00:00Z","v":2986486,"vw":11.097301},{"c":11.41,"h":11.6,"l":11.06,"n":24220,"o":11.46,"t":"2025-01-21T05:00:00Z","v":2890399,"vw":11.409033},{"c":11.39,"h":11.54,"l":10.945,"n":20370,"o":11.31,"t":"2025-01-22T05:00:00Z","v":2573368,"vw":11.255235},{"c":12.02,"h":12.08,"l":11.22,"n":18113,"o":11.37,"t":"2025-01-23T05:00:00Z","v":1732866,"vw":11.757292},{"c":11.84,"h":12.56,"l":11.82,"n":17485,"o":12.04,"t":"2025-01-24T05:00:00Z","v":1496632,"vw":12.082355},{"c":11.45,"h":11.99,"l":11.41,"n":12787,"o":11.8,"t":"2025-01-27T05:00:00Z","v":1053071,"vw":11.653089},{"c":11.31,"h":11.47,"l":11.15,"n":11565,"o":11.44,"t":"2025-01-28T05:00:00Z","v":832842,"vw":11.327409},{"c":11.37,"h":11.44,"l":11.04,"n":13906,"o":11.18,"t":"2025-01-29T05:00:00Z","v":1025847,"vw":11.281917},{"c":11.71,"h":11.99,"l":11.43,"n":17259,"o":11.43,"t":"2025-01-30T05:00:00Z","v":1381635,"vw":11.730506},{"c":11.4,"h":11.71,"l":11.26,"n":14020,"o":11.56,"t":"2025-01-31T05:00:00Z","v":1135115,"vw":11.445817},{"c":11.13,"h":11.35,"l":11.04,"n":11206,"o":11.11,"t":"2025-02-03T05:00:00Z","v":861793,"vw":11.186733},{"c":11,"h":11.36,"l":10.98,"n":9899,"o":11.11,"t":"2025-02-04T05:00:00Z","v":922974,"vw":11.109713},{"c":11.13,"h":11.27,"l":10.95,"n":11922,"o":11.02,"t":"2025-02-05T05:00:00Z","v":980625,"vw":11.107072},{"c":11.515,"h":12.05,"l":11.01,"n":18904,"o":11.2,"t":"2025-02-06T05:00:00Z","v":1879297,"vw":11.651136},{"c":10.86,"h":11.645,"l":10.85,"n":13374,"o":11.44,"t":"2025-02-07T05:00:00Z","v":1186003,"vw":11.081833},{"c":10.49,"h":10.92,"l":10.36,"n":16323,"o":10.92,"t":"2025-02-10T05:00:00Z","v":1220865,"vw":10.54589},{"c":10.28,"h":10.55,"l":10.25,"n":15192,"o":10.39,"t":"2025-02-11T05:00:00Z","v":994656,"vw":10.319212},{"c":10.2,"h":10.29,"l":10.09,"n":12750,"o":10.25,"t":"2025-02-12T05:00:00Z","v":1005255,"vw":10.19248},{"c":10.15,"h":10.4,"l":10.15,"n":11238,"o":10.24,"t":"2025-02-13T05:00:00Z","v":629357,"vw":10.214899},{"c":10.32,"h":10.695,"l":10.182,"n":14715,"o":10.22,"t":"2025-02-14T05:00:00Z","v":966973,"vw":10.304301},{"c":10.56,"h":10.71,"l":10.33,"n":12318,"o":10.33,"t":"2025-02-18T05:00:00Z","v":845940,"vw":10.566655},{"c":10.61,"h":10.7919,"l":10.518,"n":12988,"o":10.55,"t":"2025-02-19T05:00:00Z","v":778212,"vw":10.660579},{"c":11.03,"h":11.1172,"l":10.59,"n":14910,"o":10.59,"t":"2025-02-20T05:00:00Z","v":891644,"vw":10.932991},{"c":11.02,"h":11.2,"l":10.873,"n":11551,"o":11.14,"t":"2025-02-21T05:00:00Z","v":897374,"vw":11.014561},{"c":10.79,"h":11.17,"l":10.63,"n":12729,"o":11.03,"t":"2025-02-24T05:00:00Z","v":855573,"vw":10.941779},{"c":10.905,"h":11.07,"l":10.665,"n":13738,"o":10.81,"t":"2025-02-25T05:00:00Z","v":1026084,"vw":10.869019},{"c":10.94,"h":11.18,"l":10.79,"n":16010,"o":10.94,"t":"2025-02-26T05:00:00Z","v":1491355,"vw":10.911857},{"c":11.01,"h":11.43,"l":10.94,"n":12533,"o":10.98,"t":"2025-02-27T05:00:00Z","v":1084628,"vw":11.149867},{"c":11.08,"h":11.11,"l":10.6301,"n":13522,"o":10.95,"t":"2025-02-28T05:00:00Z","v":2027457,"vw":11.02795},{"c":11.1,"h":11.37,"l":11.03,"n":13191,"o":11.34,"t":"2025-03-03T05:00:00Z","v":1059903,"vw":11.157837},{"c":11.59,"h":11.73,"l":10.8,"n":15001,"o":11.01,"t":"2025-03-04T05:00:00Z","v":1225934,"vw":11.304068},{"c":11.67,"h":11.804,"l":11.22,"n":11336,"o":11.59,"t":"2025-03-05T05:00:00Z","v":835812,"vw":11.570467},{"c":11.93,"h":12.28,"l":11.37,"n":12270,"o":11.53,"t":"2025-03-06T05:00:00Z","v":826079,"vw":11.961782},{"c":11.38,"h":12.035,"l":11.31,"n":11412,"o":11.92,"t":"2025-03-07T05:00:00Z","v":1084939,"vw":11.560366},{"c":10.915,"h":11.36,"l":10.74,"n":14187,"o":11.22,"t":"2025-03-10T04:00:00Z","v":982496,"vw":10.986986},{"c":11.51,"h":11.52,"l":10.62,"n":14244,"o":10.855,"t":"2025-03-11T04:00:00Z","v":876469,"vw":11.095683},{"c":11.76,"h":11.89,"l":11.42,"n":8854,"o":11.56,"t":"2025-03-12T04:00:00Z","v":553041,"vw":11.720361},{"c":11.47,"h":11.94,"l":11.32,"n":8561,"o":11.76,"t":"2025-03-13T04:00:00Z","v":371376,"vw":11.537647},{"c":11.58,"h":11.77,"l":11.515,"n":8884,"o":11.56,"t":"2025-03-14T04:00:00Z","v":374066,"vw":11.611485},{"c":11.62,"h":11.74,"l":11.26,"n":9875,"o":11.68,"t":"2025-03-17T04:00:00Z","v":656483,"vw":11.570896},{"c":11.35,"h":11.57,"l":11.26,"n":6611,"o":11.56,"t":"2025-03-18T04:00:00Z","v":678624,"vw":11.366591},{"c":11.42,"h":11.605,"l":11.19,"n":7399,"o":11.31,"t":"2025-03-19T04:00:00Z","v":507805,"vw":11.381863},{"c":11.44,"h":11.55,"l":11.26,"n":6175,"o":11.26,"t":"2025-03-20T04:00:00Z","v":323385,"vw":11.432649},{"c":11.22,"h":11.508,"l":11.18,"n":8076,"o":11.35,"t":"2025-03-21T04:00:00Z","v":1328516,"vw":11.248551},{"c":11.445,"h":11.6274,"l":11.29,"n":6257,"o":11.3,"t":"2025-03-24T04:00:00Z","v":401041,"vw":11.456834},{"c":11.29,"h":11.46,"l":11.12,"n":8099,"o":11.4,"t":"2025-03-25T04:00:00Z","v":428232,"vw":11.240131},{"c":11.01,"h":11.36,"l":10.84,"n":9308,"o":11.36,"t":"2025-03-26T04:00:00Z","v":494564,"vw":11.006965},{"c":10.99,"h":11.1,"l":10.84,"n":5753,"o":11,"t":"2025-03-27T04:00:00Z","v":332431,"vw":10.972212},{"c":10.79,"h":10.97,"l":10.5905,"n":5167,"o":10.97,"t":"2025-03-28T04:00:00Z","v":277817,"vw":10.765184},{"c":10.19,"h":10.32,"l":9.71,"n":17789,"o":9.85,"t":"2025-03-31T04:00:00Z","v":1988799,"vw":10.027693},{"c":9.55,"h":10.1,"l":9.41,"n":14944,"o":10.1,"t":"2025-04-01T04:00:00Z","v":1162442,"vw":9.623361},{"c":10.04,"h":10.07,"l":9.41,"n":11637,"o":9.49,"t":"2025-04-02T04:00:00Z","v":1149760,"vw":9.889518},{"c":10.28,"h":10.449,"l":9.54,"n":11575,"o":9.75,"t":"2025-04-03T04:00:00Z","v":1237588,"vw":10.043857},{"c":9.98,"h":10.36,"l":9.645,"n":17250,"o":10.07,"t":"2025-04-04T04:00:00Z","v":1544447,"vw":9.980737},{"c":9.98,"h":10.14,"l":9.37,"n":12888,"o":9.82,"t":"2025-04-07T04:00:00Z","v":1540172,"vw":9.812174},{"c":9.76,"h":10.35,"l":9.6,"n":17831,"o":10.24,"t":"2025-04-08T04:00:00Z","v":2244812,"vw":9.90066},{"c":10.33,"h":10.625,"l":9.12,"n":18214,"o":9.54,"t":"2025-04-09T04:00:00Z","v":2701400,"vw":9.881858},{"c":12.24,"h":12.5,"l":11.6,"n":35854,"o":11.67,"t":"2025-04-10T04:00:00Z","v":3967741,"vw":11.998769},{"c":12.18,"h":12.43,"l":11.93,"n":21696,"o":12.23,"t":"2025-04-11T04:00:00Z","v":2358086,"vw":12.172301},{"c":12.74,"h":12.9,"l":12.1,"n":16272,"o":12.58,"t":"2025-04-14T04:00:00Z","v":1672309,"vw":12.585057},{"c":13.09,"h":13.19,"l":12.66,"n":11182,"o":12.72,"t":"2025-04-15T04:00:00Z","v":1084689,"vw":13.011181},{"c":13.53,"h":13.58,"l":12.96,"n":12142,"o":13.06,"t":"2025-04-16T04:00:00Z","v":1255112,"vw":13.422562},{"c":14.07,"h":14.2,"l":13.42,"n":13420,"o":13.42,"t":"2025-04-17T04:00:00Z","v":1347177,"vw":14.017691},{"c":14.3,"h":14.67,"l":13.83,"n":16067,"o":14.11,"t":"2025-04-21T04:00:00Z","v":1253097,"vw":14.363171},{"c":13.89,"h":14.4,"l":13.85,"n":11748,"o":14.32,"t":"2025-04-22T04:00:00Z","v":871379,"vw":14.036931},{"c":14.3,"h":14.61,"l":14.06,"n":14321,"o":14.07,"t":"2025-04-23T04:00:00Z","v":1218393,"vw":14.29536},{"c":14.42,"h":14.52,"l":14.04,"n":9518,"o":14.08,"t":"2025-04-24T04:00:00Z","v":1163621,"vw":14.391232},{"c":14.21,"h":14.45,"l":14.135,"n":9486,"o":14.2,"t":"2025-04-25T04:00:00Z","v":1003217,"vw":14.262716},{"c":14.26,"h":14.46,"l":14.085,"n":9398,"o":14.22,"t":"2025-04-28T04:00:00Z","v":840385,"vw":14.217195},{"c":14.45,"h":14.56,"l":14.01,"n":9397,"o":14.02,"t":"2025-04-29T04:00:00Z","v":1411288,"vw":14.359504},{"c":14.44,"h":14.6,"l":14.27,"n":9750,"o":14.4,"t":"2025-04-30T04:00:00Z","v":747033,"vw":14.423579},{"c":14.57,"h":14.65,"l":14.175,"n":9806,"o":14.39,"t":"2025-05-01T04:00:00Z","v":689138,"vw":14.479489},{"c":14.65,"h":14.82,"l":14.51,"n":10561,"o":14.69,"t":"2025-05-02T04:00:00Z","v":651789,"vw":14.660292},{"c":14.555,"h":14.7957,"l":14.16,"n":10511,"o":14.55,"t":"2025-05-05T04:00:00Z","v":608279,"vw":14.594259},{"c":13.76,"h":14.5,"l":13.5,"n":12611,"o":14.45,"t":"2025-05-06T04:00:00Z","v":1083226,"vw":13.83516},{"c":13.71,"h":14.3,"l":13.43,"n":13463,"o":14.3,"t":"2025-05-07T04:00:00Z","v":1081606,"vw":13.663099},{"c":14.02,"h":14.39,"l":13.54,"n":12083,"o":13.74,"t":"2025-05-08T04:00:00Z","v":953713,"vw":14.029945},{"c":13.65,"h":14.22,"l":13.5675,"n":8181,"o":13.89,"t":"2025-05-09T04:00:00Z","v":546354,"vw":13.766083},{"c":13.74,"h":14.24,"l":13.435,"n":10824,"o":13.78,"t":"2025-05-12T04:00:00Z","v":1223004,"vw":13.635214},{"c":13.47,"h":13.705,"l":13.21,"n":9362,"o":13.59,"t":"2025-05-13T04:00:00Z","v":537980,"vw":13.467173},{"c":13.59,"h":13.75,"l":13.1397,"n":10306,"o":13.57,"t":"2025-05-14T04:00:00Z","v":624935,"vw":13.487221},{"c":14.03,"h":14.04,"l":13.39,"n":12802,"o":13.66,"t":"2025-05-15T04:00:00Z","v":1264946,"vw":13.850166},{"c":14.07,"h":14.22,"l":13.76,"n":9073,"o":14.08,"t":"2025-05-16T04:00:00Z","v":633999,"vw":14.045716},{"c":14.1,"h":14.44,"l":13.95,"n":7803,"o":14.05,"t":"2025-05-19T04:00:00Z","v":579029,"vw":14.130792},{"c":14.14,"h":14.25,"l":13.91,"n":8958,"o":14.1,"t":"2025-05-20T04:00:00Z","v":722449,"vw":14.084461},{"c":14.04,"h":14.275,"l":13.72,"n":8350,"o":14.07,"t":"2025-05-21T04:00:00Z","v":625356,"vw":14.018459},{"c":14.16,"h":14.24,"l":13.885,"n":6378,"o":13.9,"t":"2025-05-22T04:00:00Z","v":411141,"vw":14.120172},{"c":14.57,"h":14.7397,"l":14.01,"n":9854,"o":14.01,"t":"2025-05-23T04:00:00Z","v":581494,"vw":14.506938},{"c":14.35,"h":14.69,"l":14.17,"n":9307,"o":14.63,"t":"2025-05-27T04:00:00Z","v":796083,"vw":14.381219},{"c":14.64,"h":14.9065,"l":14.37,"n":7419,"o":14.45,"t":"2025-05-28T04:00:00Z","v":447492,"vw":14.672294},{"c":14.02,"h":14.54,"l":13.805,"n":8438,"o":14.41,"t":"2025-05-29T04:00:00Z","v":550784,"vw":14.054378},{"c":14.15,"h":14.325,"l":13.77,"n":7059,"o":14.01,"t":"2025-05-30T04:00:00Z","v":480321,"vw":14.129782},{"c":14.66,"h":14.79,"l":14.15,"n":8379,"o":14.15,"t":"2025-06-02T04:00:00Z","v":507524,"vw":14.539704},{"c":14.95,"h":15.2,"l":14.59,"n":9998,"o":14.745,"t":"2025-06-03T04:00:00Z","v":666032,"vw":14.970054},{"c":14.82,"h":15.17,"l":14.76,"n":6936,"o":14.94,"t":"2025-06-04T04:00:00Z","v":455850,"vw":14.913113},{"c":15.11,"h":15.23,"l":14.64,"n":7561,"o":14.82,"t":"2025-06-05T04:00:00Z","v":512593,"vw":15.063176},{"c":15.04,"h":15.4,"l":14.93,"n":11590,"o":15.18,"t":"2025-06-06T04:00:00Z","v":739702,"vw":15.072745},{"c":14.09,"h":15.14,"l":14,"n":23576,"o":14.2,"t":"2025-06-09T04:00:00Z","v":2147007,"vw":14.354847},{"c":13.75,"h":14.02,"l":13.5,"n":15571,"o":13.78,"t":"2025-06-10T04:00:00Z","v":1346776,"vw":13.799726},{"c":13.79,"h":14.045,"l":13.71,"n":8282,"o":13.96,"t":"2025-06-11T04:00:00Z","v":428830,"vw":13.840646},{"c":13.64,"h":13.9964,"l":13.535,"n":8808,"o":13.72,"t":"2025-06-12T04:00:00Z","v":489193,"vw":13.669508},{"c":13.56,"h":13.84,"l":13.34,"n":6867,"o":13.49,"t":"2025-06-13T04:00:00Z","v":377915,"vw":13.547765},{"c":13.66,"h":13.91,"l":13.5,"n":10547,"o":13.65,"t":"2025-06-16T04:00:00Z","v":587398,"vw":13.659729},{"c":13.46,"h":13.76,"l":13.31,"n":6712,"o":13.6,"t":"2025-06-17T04:00:00Z","v":298599,"vw":13.538499},{"c":13.55,"h":13.8,"l":13.4,"n":7074,"o":13.48,"t":"2025-06-18T04:00:00Z","v":294209,"vw":13.607991},{"c":13.49,"h":13.64,"l":13.37,"n":6998,"o":13.64,"t":"2025-06-20T04:00:00Z","v":657126,"vw":13.484242},{"c":13.76,"h":13.77,"l":13.42,"n":5691,"o":13.46,"t":"2025-06-23T04:00:00Z","v":289260,"vw":13.634619},{"c":13.71,"h":13.99,"l":13.57,"n":5536,"o":13.89,"t":"2025-06-24T04:00:00Z","v":284903,"vw":13.725899},{"c":13.65,"h":13.81,"l":13.41,"n":6706,"o":13.73,"t":"2025-06-25T04:00:00Z","v":360026,"vw":13.664759},{"c":13.51,"h":13.7,"l":13.44,"n":5455,"o":13.7,"t":"2025-06-26T04:00:00Z","v":344738,"vw":13.514425},{"c":13.49,"h":13.68,"l":13.4,"n":7142,"o":13.46,"t":"2025-06-27T04:00:00Z","v":1571215,"vw":13.499689},{"c":13.35,"h":13.59,"l":13.25,"n":6124,"o":13.5,"t":"2025-06-30T04:00:00Z","v":392917,"vw":13.390932},{"c":13.34,"h":13.64,"l":13.3,"n":6918,"o":13.32,"t":"2025-07-01T04:00:00Z","v":379364,"vw":13.388936},{"c":13.41,"h":13.77,"l":13.24,"n":6572,"o":13.32,"t":"2025-07-02T04:00:00Z","v":414702,"vw":13.501703},{"c":13.45,"h":13.69,"l":13.38,"n":2960,"o":13.43,"t":"2025-07-03T04:00:00Z","v":148107,"vw":13.435726},{"c":13.4,"h":13.535,"l":13.26,"n":7295,"o":13.4,"t":"2025-07-07T04:00:00Z","v":517755,"vw":13.344321},{"c":13.91,"h":14.08,"l":13.39,"n":7762,"o":13.4,"t":"2025-07-08T04:00:00Z","v":796888,"vw":13.877535},{"c":14.32,"h":14.68,"l":13.925,"n":9144,"o":14.02,"t":"2025-07-09T04:00:00Z","v":600315,"vw":14.33862},{"c":14.47,"h":14.66,"l":14.11,"n":7564,"o":14.36,"t":"2025-07-10T04:00:00Z","v":592611,"vw":14.428423},{"c":14.44,"h":14.6,"l":14.34,"n":6496,"o":14.36,"t":"2025-07-11T04:00:00Z","v":351441,"vw":14.451316},{"c":14.57,"h":14.83,"l":14.44,"n":7803,"o":14.44,"t":"2025-07-14T04:00:00Z","v":366746,"vw":14.619005},{"c":14.25,"h":14.75,"l":14.19,"n":5870,"o":14.65,"t":"2025-07-15T04:00:00Z","v":247858,"vw":14.312097},{"c":14.49,"h":14.58,"l":14.18,"n":6375,"o":14.25,"t":"2025-07-16T04:00:00Z","v":381834,"vw":14.438246},{"c":14.36,"h":14.7,"l":14.33,"n":7226,"o":14.37,"t":"2025-07-17T04:00:00Z","v":737791,"vw":14.472306},{"c":13.75,"h":14.52,"l":13.645,"n":6208,"o":14.48,"t":"2025-07-18T04:00:00Z","v":458350,"vw":13.962095},{"c":13.79,"h":14.39,"l":13.75,"n":7255,"o":13.85,"t":"2025-07-21T04:00:00Z","v":500988,"vw":13.928263},{"c":13.73,"h":14.0854,"l":13.705,"n":5585,"o":13.81,"t":"2025-07-22T04:00:00Z","v":366659,"vw":13.802415},{"c":14.43,"h":14.85,"l":13.695,"n":7745,"o":13.86,"t":"2025-07-23T04:00:00Z","v":1048870,"vw":14.261234},{"c":14.38,"h":14.74,"l":14.185,"n":5137,"o":14.39,"t":"2025-07-24T04:00:00Z","v":287754,"vw":14.383956},{"c":14.46,"h":14.72,"l":14.18,"n":6374,"o":14.33,"t":"2025-07-25T04:00:00Z","v":324803,"vw":14.469734},{"c":14.51,"h":14.66,"l":14.445,"n":5064,"o":14.51,"t":"2025-07-28T04:00:00Z","v":312824,"vw":14.544639},{"c":14.48,"h":14.6,"l":14.42,"n":5727,"o":14.56,"t":"2025-07-29T04:00:00Z","v":266556,"vw":14.499211},{"c":14.47,"h":14.81,"l":14.35,"n":6516,"o":14.66,"t":"2025-07-30T04:00:00Z","v":379563,"vw":14.546247},{"c":14.32,"h":14.48,"l":14.25,"n":6402,"o":14.39,"t":"2025-07-31T04:00:00Z","v":425965,"vw":14.321453},{"c":14.32,"h":14.5,"l":14.2509,"n":5553,"o":14.31,"t":"2025-08-01T04:00:00Z","v":261048,"vw":14.330139},{"c":14.62,"h":14.75,"l":14.225,"n":5633,"o":14.34,"t":"2025-08-04T04:00:00Z","v":225354,"vw":14.567149},{"c":14.39,"h":14.68,"l":14.37,"n":6323,"o":14.64,"t":"2025-08-05T04:00:00Z","v":458147,"vw":14.436583},{"c":14.41,"h":14.42,"l":14.0901,"n":8035,"o":14.26,"t":"2025-08-06T04:00:00Z","v":375393,"vw":14.289379},{"c":13.36,"h":14.26,"l":13.1282,"n":11480,"o":13.99,"t":"2025-08-07T04:00:00Z","v":708510,"vw":13.398946},{"c":13.73,"h":13.75,"l":13.1944,"n":6484,"o":13.32,"t":"2025-08-08T04:00:00Z","v":716795,"vw":13.593212},{"c":13.35,"h":13.75,"l":13.28,"n":7807,"o":13.67,"t":"2025-08-11T04:00:00Z","v":467747,"vw":13.490222},{"c":13.71,"h":13.76,"l":13.442,"n":6218,"o":13.49,"t":"2025-08-12T04:00:00Z","v":305989,"vw":13.676191},{"c":13.96,"h":13.98,"l":13.795,"n":7676,"o":13.84,"t":"2025-08-13T04:00:00Z","v":431825,"vw":13.918705},{"c":14.42,"h":14.67,"l":13.78,"n":6403,"o":13.78,"t":"2025-08-14T04:00:00Z","v":460253,"vw":14.348531},{"c":14.48,"h":14.5299,"l":14.13,"n":6718,"o":14.42,"t":"2025-08-15T04:00:00Z","v":383521,"vw":14.396698},{"c":14.52,"h":14.66,"l":14.38,"n":5223,"o":14.51,"t":"2025-08-18T04:00:00Z","v":273736,"vw":14.508204},{"c":14.49,"h":14.66,"l":14.255,"n":6486,"o":14.47,"t":"2025-08-19T04:00:00Z","v":523081,"vw":14.501707},{"c":14.23,"h":15.39,"l":14.04,"n":10451,"o":14.49,"t":"2025-08-20T04:00:00Z","v":801484,"vw":14.427582},{"c":15.17,"h":15.23,"l":14.11,"n":11180,"o":14.14,"t":"2025-08-21T04:00:00Z","v":1036403,"vw":14.852655},{"c":15.56,"h":15.81,"l":15.15,"n":10617,"o":15.41,"t":"2025-08-22T04:00:00Z","v":675019,"vw":15.543977},{"c":14.76,"h":15.69,"l":14.72,"n":7009,"o":15.57,"t":"2025-08-25T04:00:00Z","v":293764,"vw":15.006253},{"c":14.91,"h":15.0847,"l":14.57,"n":5866,"o":14.76,"t":"2025-08-26T04:00:00Z","v":577653,"vw":14.761177},{"c":15.52,"h":15.83,"l":14.82,"n":6199,"o":14.89,"t":"2025-08-27T04:00:00Z","v":476664,"vw":15.44979},{"c":15.25,"h":15.56,"l":15.22,"n":6223,"o":15.48,"t":"2025-08-28T04:00:00Z","v":242818,"vw":15.316654},{"c":15.21,"h":15.38,"l":14.975,"n":5169,"o":15.33,"t":"2025-08-29T04:00:00Z","v":584568,"vw":15.199146},{"c":15.72,"h":16.065,"l":15.22,"n":6742,"o":15.32,"t":"2025-09-02T04:00:00Z","v":475979,"vw":15.737549},{"c":15.76,"h":16.035,"l":15.6,"n":4642,"o":15.71,"t":"2025-09-03T04:00:00Z","v":516390,"vw":15.779831},{"c":15.55,"h":15.73,"l":15.38,"n":4154,"o":15.73,"t":"2025-09-04T04:00:00Z","v":203309,"vw":15.525953},{"c":15.59,"h":16,"l":15.48,"n":7328,"o":15.61,"t":"2025-09-05T04:00:00Z","v":537278,"vw":15.624406},{"c":15.47,"h":15.6472,"l":15.25,"n":6383,"o":15.59,"t":"2025-09-08T04:00:00Z","v":287098,"vw":15.475072},{"c":15.71,"h":15.725,"l":15.32,"n":4020,"o":15.48,"t":"2025-09-09T04:00:00Z","v":199841,"vw":15.646119},{"c":15.65,"h":15.75,"l":15.23,"n":5470,"o":15.75,"t":"2025-09-10T04:00:00Z","v":287751,"vw":15.512695},{"c":15.76,"h":15.85,"l":15.62,"n":5252,"o":15.67,"t":"2025-09-11T04:00:00Z","v":185953,"vw":15.740996},{"c":15.66,"h":15.84,"l":15.51,"n":5664,"o":15.71,"t":"2025-09-12T04:00:00Z","v":245553,"vw":15.689276},{"c":15.55,"h":15.755,"l":15.34,"n":4728,"o":15.54,"t":"2025-09-15T04:00:00Z","v":250305,"vw":15.531234},{"c":15.8,"h":16,"l":15.52,"n":5055,"o":15.53,"t":"2025-09-16T04:00:00Z","v":480977,"vw":15.818474},{"c":15.62,"h":16.105,"l":15.5347,"n":4688,"o":15.89,"t":"2025-09-17T04:00:00Z","v":197901,"vw":15.769049},{"c":16.04,"h":16.04,"l":15.83,"n":4882,"o":15.87,"t":"2025-09-18T04:00:00Z","v":225238,"vw":15.993245},{"c":15.56,"h":16.04,"l":15.42,"n":5195,"o":16.04,"t":"2025-09-19T04:00:00Z","v":562756,"vw":15.639782},{"c":15.9,"h":16.08,"l":15.5,"n":5461,"o":15.63,"t":"2025-09-22T04:00:00Z","v":296212,"vw":15.905165},{"c":15.69,"h":15.99,"l":15.65,"n":4844,"o":15.81,"t":"2025-09-23T04:00:00Z","v":204901,"vw":15.769798},{"c":15.75,"h":15.855,"l":15.555,"n":4481,"o":15.74,"t":"2025-09-24T04:00:00Z","v":183484,"vw":15.690101},{"c":15.8,"h":15.88,"l":15.55,"n":5664,"o":15.67,"t":"2025-09-25T04:00:00Z","v":220256,"vw":15.76817},{"c":16.05,"h":16.11,"l":15.71,"n":7437,"o":15.87,"t":"2025-09-26T04:00:00Z","v":393408,"vw":16.005436},{"c":15.95,"h":16.2961,"l":15.67,"n":5399,"o":16.11,"t":"2025-09-29T04:00:00Z","v":271285,"vw":15.942752},{"c":15.82,"h":16.085,"l":15.745,"n":6955,"o":15.89,"t":"2025-09-30T04:00:00Z","v":536516,"vw":15.837957},{"c":15.28,"h":15.96,"l":15.075,"n":9460,"o":15.78,"t":"2025-10-01T04:00:00Z","v":914375,"vw":15.4443},{"c":15.58,"h":15.66,"l":15,"n":6432,"o":15.32,"t":"2025-10-02T04:00:00Z","v":813984,"vw":15.1247},{"c":15.94,"h":16.365,"l":15.61,"n":7871,"o":15.61,"t":"2025-10-03T04:00:00Z","v":476047,"vw":16.018194},{"c":15.62,"h":16.57,"l":15.59,"n":7309,"o":16.09,"t":"2025-10-06T04:00:00Z","v":411020,"vw":15.914554},{"c":15.65,"h":15.89,"l":15.5,"n":6128,"o":15.67,"t":"2025-10-07T04:00:00Z","v":308123,"vw":15.662884},{"c":15.96,"h":16.43,"l":15.67,"n":8012,"o":15.83,"t":"2025-10-08T04:00:00Z","v":535423,"vw":16.069542},{"c":16.12,"h":16.44,"l":15.9,"n":8482,"o":15.9,"t":"2025-10-09T04:00:00Z","v":508958,"vw":16.202841},{"c":15.7,"h":16.18,"l":15.68,"n":7309,"o":16.14,"t":"2025-10-10T04:00:00Z","v":451225,"vw":15.860379},{"c":15.89,"h":16.14,"l":15.645,"n":9411,"o":15.72,"t":"2025-10-13T04:00:00Z","v":496743,"vw":15.920611},{"c":15.09,"h":15.89,"l":15.06,"n":7947,"o":15.74,"t":"2025-10-14T04:00:00Z","v":517103,"vw":15.290009},{"c":14.49,"h":15.03,"l":13.93,"n":37562,"o":15,"t":"2025-10-15T04:00:00Z","v":5812484,"vw":14.476053},{"c":13.74,"h":14.83,"l":13.65,"n":18414,"o":14.56,"t":"2025-10-16T04:00:00Z","v":2165258,"vw":13.923357},{"c":13.83,"h":13.905,"l":13.6,"n":10222,"o":13.77,"t":"2025-10-17T04:00:00Z","v":660650,"vw":13.770392},{"c":15.19,"h":15.46,"l":13.96,"n":23255,"o":14.02,"t":"2025-10-20T04:00:00Z","v":2228880,"vw":14.818435},{"c":15.41,"h":15.49,"l":14.92,"n":12870,"o":15.095,"t":"2025-10-21T04:00:00Z","v":977499,"vw":15.316573},{"c":15.56,"h":15.755,"l":15.03,"n":11357,"o":15.42,"t":"2025-10-22T04:00:00Z","v":815228,"vw":15.410572},{"c":14.88,"h":15.645,"l":14.85,"n":11783,"o":15.53,"t":"2025-10-23T04:00:00Z","v":819373,"vw":15.075011},{"c":15.04,"h":15.145,"l":14.735,"n":11111,"o":14.94,"t":"2025-10-24T04:00:00Z","v":703279,"vw":15.021262},{"c":15.03,"h":15.535,"l":14.95,"n":16294,"o":15.1,"t":"2025-10-27T04:00:00Z","v":1194570,"vw":15.08433},{"c":15.18,"h":15.44,"l":14.77,"n":11614,"o":14.9,"t":"2025-10-28T04:00:00Z","v":960603,"vw":15.161571},{"c":15.04,"h":15.47,"l":15,"n":12875,"o":15.15,"t":"2025-10-29T04:00:00Z","v":997750,"vw":15.163018},{"c":15.03,"h":15.29,"l":14.96,"n":9808,"o":15,"t":"2025-10-30T04:00:00Z","v":1038240,"vw":15.072611},{"c":15.22,"h":15.295,"l":14.86,"n":10153,"o":15.05,"t":"2025-10-31T04:00:00Z","v":666202,"vw":15.186755},{"c":15.22,"h":15.24,"l":14.855,"n":14376,"o":15.05,"t":"2025-11-03T05:00:00Z","v":881329,"vw":15.114408},{"c":15.55,"h":15.665,"l":15.1,"n":14333,"o":15.1,"t":"2025-11-04T05:00:00Z","v":1140613,"vw":15.508446},{"c":15.65,"h":15.69,"l":15.15,"n":14477,"o":15.52,"t":"2025-11-05T05:00:00Z","v":1262334,"vw":15.541164},{"c":16.17,"h":16.62,"l":15.65,"n":22973,"o":16.13,"t":"2025-11-06T05:00:00Z","v":1787628,"vw":16.122026},{"c":16.2,"h":16.75,"l":15.89,"n":17191,"o":16.24,"t":"2025-11-07T05:00:00Z","v":1327824,"vw":16.217626},{"c":17.04,"h":17.295,"l":16.575,"n":21712,"o":16.65,"t":"2025-11-10T05:00:00Z","v":1881767,"vw":17.01175},{"c":16.9,"h":17.14,"l":16.3,"n":11998,"o":17.11,"t":"2025-11-11T05:00:00Z","v":825902,"vw":16.790542},{"c":17.47,"h":17.5325,"l":16.83,"n":18922,"o":16.9,"t":"2025-11-12T05:00:00Z","v":1902987,"vw":17.391535},{"c":17.3,"h":17.63,"l":17.06,"n":11535,"o":17.41,"t":"2025-11-13T05:00:00Z","v":1072201,"vw":17.32122},{"c":17.26,"h":17.63,"l":17.12,"n":10805,"o":17.24,"t":"2025-11-14T05:00:00Z","v":989820,"vw":17.34698},{"c":17.37,"h":17.57,"l":16.74,"n":11245,"o":17.11,"t":"2025-11-17T05:00:00Z","v":1659554,"vw":17.324108},{"c":17.55,"h":17.65,"l":16.9631,"n":13419,"o":17.24,"t":"2025-11-18T05:00:00Z","v":1125074,"vw":17.371585},{"c":16.86,"h":17.21,"l":16.31,"n":15191,"o":16.7,"t":"2025-11-19T05:00:00Z","v":1435459,"vw":16.785327},{"c":16.82,"h":18.418,"l":16.78,"n":13579,"o":16.99,"t":"2025-11-20T05:00:00Z","v":993996,"vw":17.385068},{"c":17.39,"h":17.625,"l":16.6283,"n":9457,"o":16.8,"t":"2025-11-21T05:00:00Z","v":1439447,"vw":17.340054},{"c":17.01,"h":17.7325,"l":16.65,"n":14788,"o":17.61,"t":"2025-11-24T05:00:00Z","v":1593357,"vw":17.017744},{"c":17.32,"h":17.465,"l":16.875,"n":13622,"o":17.02,"t":"2025-11-25T05:00:00Z","v":1688710,"vw":17.257681},{"c":17.5,"h":17.55,"l":16.98,"n":15366,"o":17.09,"t":"2025-11-26T05:00:00Z","v":1664678,"vw":17.381315},{"c":17.48,"h":17.74,"l":17.4,"n":8660,"o":17.71,"t":"2025-11-28T05:00:00Z","v":660545,"vw":17.51564},{"c":17.18,"h":17.58,"l":17.1,"n":10324,"o":17.48,"t":"2025-12-01T05:00:00Z","v":789333,"vw":17.236238},{"c":16.83,"h":17.18,"l":16.75,"n":13459,"o":17.18,"t":"2025-12-02T05:00:00Z","v":855925,"vw":16.894103},{"c":18.1,"h":18.44,"l":16.93,"n":16851,"o":16.93,"t":"2025-12-03T05:00:00Z","v":2152210,"vw":18.037488},{"c":20.27,"h":20.35,"l":17.95,"n":15520,"o":18.1,"t":"2025-12-04T05:00:00Z","v":1191657,"vw":19.464717},{"c":21.69,"h":21.93,"l":20.26,"n":17303,"o":20.26,"t":"2025-12-05T05:00:00Z","v":1115145,"vw":21.410827},{"c":21.32,"h":22.55,"l":21.27,"n":17973,"o":21.72,"t":"2025-12-08T05:00:00Z","v":1070099,"vw":21.707858},{"c":21.53,"h":22,"l":20.78,"n":10178,"o":21.15,"t":"2025-12-09T05:00:00Z","v":474392,"vw":21.527827},{"c":21.84,"h":22.2,"l":21.33,"n":9154,"o":21.69,"t":"2025-12-10T05:00:00Z","v":687560,"vw":21.833081},{"c":21.69,"h":22.11,"l":21.42,"n":7552,"o":21.77,"t":"2025-12-11T05:00:00Z","v":542468,"vw":21.733476},{"c":21.51,"h":21.9093,"l":21.41,"n":7322,"o":21.82,"t":"2025-12-12T05:00:00Z","v":411421,"vw":21.565626},{"c":21.23,"h":21.29,"l":20.73,"n":8171,"o":21.09,"t":"2025-12-15T05:00:00Z","v":572499,"vw":21.127408},{"c":21.53,"h":21.73,"l":20.85,"n":7797,"o":21.16,"t":"2025-12-16T05:00:00Z","v":453844,"vw":21.418418},{"c":20.83,"h":21.75,"l":20.66,"n":9457,"o":21.6,"t":"2025-12-17T05:00:00Z","v":476190,"vw":21.019382},{"c":20.13,"h":21.05,"l":19.84,"n":9301,"o":20.74,"t":"2025-12-18T05:00:00Z","v":590913,"vw":20.124474},{"c":20.26,"h":20.27,"l":19.76,"n":10949,"o":20.19,"t":"2025-12-19T05:00:00Z","v":2057432,"vw":20.217961},{"c":21.34,"h":21.4499,"l":20.48,"n":7972,"o":20.53,"t":"2025-12-22T05:00:00Z","v":554965,"vw":21.235347},{"c":21.38,"h":21.7599,"l":20.965,"n":7152,"o":21.35,"t":"2025-12-23T05:00:00Z","v":541048,"vw":21.340083},{"c":21.36,"h":21.48,"l":21.11,"n":4051,"o":21.38,"t":"2025-12-24T05:00:00Z","v":294253,"vw":21.331958},{"c":21.03,"h":21.45,"l":20.92,"n":6866,"o":21.45,"t":"2025-12-26T05:00:00Z","v":313500,"vw":21.045343},{"c":20.63,"h":21.055,"l":20.575,"n":4198,"o":21.03,"t":"2025-12-29T05:00:00Z","v":249194,"vw":20.715519},{"c":20.27,"h":20.6851,"l":20.181,"n":4759,"o":20.57,"t":"2025-12-30T05:00:00Z","v":250427,"vw":20.309483},{"c":20.36,"h":20.49,"l":20,"n":4332,"o":20.28,"t":"2025-12-31T05:00:00Z","v":230141,"vw":20.352751},{"c":18.54,"h":20.34,"l":18.36,"n":10177,"o":20.34,"t":"2026-01-02T05:00:00Z","v":543607,"vw":18.91831},{"c":17.92,"h":18.7,"l":17.8,"n":8961,"o":18.55,"t":"2026-01-05T05:00:00Z","v":513463,"vw":17.982199},{"c":17.79,"h":18.1,"l":17.51,"n":9001,"o":18.1,"t":"2026-01-06T05:00:00Z","v":472828,"vw":17.718678},{"c":18.56,"h":18.85,"l":18,"n":8547,"o":18.02,"t":"2026-01-07T05:00:00Z","v":494189,"vw":18.483173},{"c":18.58,"h":18.77,"l":18.09,"n":8360,"o":18.53,"t":"2026-01-08T05:00:00Z","v":530205,"vw":18.464205},{"c":19.2,"h":19.49,"l":18.72,"n":8021,"o":18.87,"t":"2026-01-09T05:00:00Z","v":459113,"vw":19.18399},{"c":18.88,"h":19.1,"l":18.48,"n":6544,"o":19.1,"t":"2026-01-12T05:00:00Z","v":376486,"vw":18.804957},{"c":19.5,"h":19.67,"l":18.5001,"n":6992,"o":18.85,"t":"2026-01-13T05:00:00Z","v":426030,"vw":19.330268},{"c":19.53,"h":19.59,"l":19.06,"n":6328,"o":19.38,"t":"2026-01-14T05:00:00Z","v":325101,"vw":19.443624},{"c":19.26,"h":19.545,"l":19.25,"n":6068,"o":19.45,"t":"2026-01-15T05:00:00Z","v":371718,"vw":19.308508},{"c":18.86,"h":19.34,"l":18.8,"n":6274,"o":19.11,"t":"2026-01-16T05:00:00Z","v":335405,"vw":18.910816},{"c":18.43,"h":18.735,"l":18.33,"n":5221,"o":18.64,"t":"2026-01-20T05:00:00Z","v":264610,"vw":18.484648},{"c":19.02,"h":19.07,"l":18.39,"n":7470,"o":18.39,"t":"2026-01-21T05:00:00Z","v":255159,"vw":18.862384},{"c":19.46,"h":19.76,"l":18.76,"n":5738,"o":18.76,"t":"2026-01-22T05:00:00Z","v":285502,"vw":19.388052},{"c":19.2,"h":19.94,"l":19.1,"n":6846,"o":19.44,"t":"2026-01-23T05:00:00Z","v":315842,"vw":19.320146},{"c":18.77,"h":19.11,"l":18.65,"n":4604,"o":19.04,"t":"2026-01-26T05:00:00Z","v":193842,"vw":18.788925},{"c":18.3,"h":19.13,"l":18.22,"n":5843,"o":18.75,"t":"2026-01-27T05:00:00Z","v":251859,"vw":18.417205},{"c":17.83,"h":18.35,"l":17.8,"n":4978,"o":18.16,"t":"2026-01-28T05:00:00Z","v":246094,"vw":17.956118},{"c":17.99,"h":18.1873,"l":17.81,"n":5937,"o":17.83,"t":"2026-01-29T05:00:00Z","v":234429,"vw":17.959341},{"c":17.91,"h":18.27,"l":17.65,"n":5412,"o":18.27,"t":"2026-01-30T05:00:00Z","v":214226,"vw":17.970854},{"c":18.4,"h":18.74,"l":17.8,"n":7390,"o":17.91,"t":"2026-02-02T05:00:00Z","v":277262,"vw":18.391024},{"c":18.47,"h":18.744,"l":18.03,"n":5565,"o":18.37,"t":"2026-02-03T05:00:00Z","v":258426,"vw":18.453969},{"c":18.05,"h":18.46,"l":17.71,"n":6278,"o":18.46,"t":"2026-02-04T05:00:00Z","v":333150,"vw":17.98377},{"c":17.24,"h":18.16,"l":17.22,"n":6767,"o":17.89,"t":"2026-02-05T05:00:00Z","v":268121,"vw":17.460361},{"c":17.57,"h":17.9,"l":17.35,"n":5817,"o":17.45,"t":"2026-02-06T05:00:00Z","v":305486,"vw":17.582852},{"c":17.53,"h":17.61,"l":17.21,"n":4925,"o":17.49,"t":"2026-02-09T05:00:00Z","v":235793,"vw":17.455784},{"c":17.15,"h":17.59,"l":17.08,"n":5151,"o":17.44,"t":"2026-02-10T05:00:00Z","v":272898,"vw":17.242629},{"c":17.04,"h":17.08,"l":16.31,"n":6061,"o":17.02,"t":"2026-02-11T05:00:00Z","v":352991,"vw":16.79586},{"c":16.61,"h":17.17,"l":16.55,"n":4650,"o":17.16,"t":"2026-02-12T05:00:00Z","v":209652,"vw":16.706975},{"c":16.58,"h":16.83,"l":16.46,"n":5102,"o":16.7,"t":"2026-02-13T05:00:00Z","v":212384,"vw":16.600404},{"c":16.52,"h":16.8,"l":16.31,"n":4612,"o":16.65,"t":"2026-02-17T05:00:00Z","v":167955,"vw":16.521755},{"c":16.17,"h":16.65,"l":16.05,"n":7978,"o":16.46,"t":"2026-02-18T05:00:00Z","v":338727,"vw":16.293445},{"c":16.55,"h":16.675,"l":16.06,"n":6909,"o":16.17,"t":"2026-02-19T05:00:00Z","v":332669,"vw":16.464943},{"c":16.2,"h":16.5,"l":16.08,"n":9248,"o":16.36,"t":"2026-02-20T05:00:00Z","v":468647,"vw":16.248644},{"c":15.71,"h":16.1,"l":15.3201,"n":9132,"o":16.03,"t":"2026-02-23T05:00:00Z","v":463471,"vw":15.63385},{"c":15.52,"h":15.92,"l":15.4,"n":6639,"o":15.68,"t":"2026-02-24T05:00:00Z","v":346413,"vw":15.52287},{"c":15.22,"h":15.61,"l":15.06,"n":6969,"o":15.55,"t":"2026-02-25T05:00:00Z","v":305735,"vw":15.236903},{"c":15.03,"h":15.2,"l":14.605,"n":6192,"o":15.2,"t":"2026-02-26T05:00:00Z","v":291270,"vw":14.936466},{"c":14.19,"h":15.11,"l":13.975,"n":7252,"o":14.86,"t":"2026-02-27T05:00:00Z","v":349681,"vw":14.253672},{"c":13.91,"h":14.37,"l":13.835,"n":7483,"o":14,"t":"2026-03-02T05:00:00Z","v":377742,"vw":14.036521},{"c":13.4,"h":13.82,"l":13.38,"n":6784,"o":13.8,"t":"2026-03-03T05:00:00Z","v":343043,"vw":13.519088},{"c":13.77,"h":13.845,"l":13.1,"n":7283,"o":13.43,"t":"2026-03-04T05:00:00Z","v":368975,"vw":13.629499},{"c":11.71,"h":13.09,"l":11.57,"n":16595,"o":12.98,"t":"2026-03-05T05:00:00Z","v":792451,"vw":11.996569},{"c":11.3,"h":11.5,"l":10.76,"n":14297,"o":11.49,"t":"2026-03-06T05:00:00Z","v":654728,"vw":11.202019},{"c":11.35,"h":11.56,"l":10.87,"n":15215,"o":10.95,"t":"2026-03-09T04:00:00Z","v":683314,"vw":11.256249},{"c":11.58,"h":11.74,"l":10.86,"n":10394,"o":11.57,"t":"2026-03-10T04:00:00Z","v":657335,"vw":11.329853},{"c":11.27,"h":11.5278,"l":11.07,"n":12293,"o":11.46,"t":"2026-03-11T04:00:00Z","v":626902,"vw":11.322331},{"c":10.99,"h":11.4,"l":10.49,"n":14026,"o":11.24,"t":"2026-03-12T04:00:00Z","v":704905,"vw":10.859701},{"c":11.02,"h":11.35,"l":10.875,"n":10204,"o":11.02,"t":"2026-03-13T04:00:00Z","v":516575,"vw":11.046015},{"c":11.03,"h":11.23,"l":10.8661,"n":8270,"o":11.05,"t":"2026-03-16T04:00:00Z","v":476801,"vw":11.056406},{"c":11.34,"h":11.4,"l":11.03,"n":7105,"o":11.03,"t":"2026-03-17T04:00:00Z","v":415208,"vw":11.299076},{"c":10.95,"h":11.41,"l":10.76,"n":8451,"o":11.19,"t":"2026-03-18T04:00:00Z","v":394996,"vw":10.929554},{"c":11.12,"h":11.14,"l":10.57,"n":7598,"o":10.85,"t":"2026-03-19T04:00:00Z","v":458716,"vw":10.9162},{"c":10.96,"h":11.41,"l":10.68,"n":10702,"o":11.1,"t":"2026-03-20T04:00:00Z","v":2268588,"vw":10.955363},{"c":11.24,"h":11.275,"l":10.71,"n":9596,"o":11,"t":"2026-03-23T04:00:00Z","v":464236,"vw":11.113761},{"c":10.99,"h":11.4,"l":10.71,"n":8641,"o":11.08,"t":"2026-03-24T04:00:00Z","v":460539,"vw":11.050501},{"c":11.34,"h":11.41,"l":11.13,"n":7614,"o":11.13,"t":"2026-03-25T04:00:00Z","v":356023,"vw":11.3001},{"c":11.08,"h":11.595,"l":11,"n":7619,"o":11.16,"t":"2026-03-26T04:00:00Z","v":385796,"vw":11.211456},{"c":10.61,"h":11.07,"l":10.6,"n":8028,"o":11.07,"t":"2026-03-27T04:00:00Z","v":343886,"vw":10.718106},{"c":10.68,"h":10.82,"l":10.415,"n":8179,"o":10.62,"t":"2026-03-30T04:00:00Z","v":396536,"vw":10.698805},{"c":11.04,"h":11.48,"l":10.9,"n":7834,"o":10.9,"t":"2026-03-31T04:00:00Z","v":459682,"vw":11.044811},{"c":11.69,"h":11.96,"l":11.08,"n":10019,"o":11.1,"t":"2026-04-01T04:00:00Z","v":625619,"vw":11.737464},{"c":12,"h":12.03,"l":11.3,"n":9225,"o":11.42,"t":"2026-04-02T04:00:00Z","v":559055,"vw":11.803084},{"c":11.87,"h":12.05,"l":11.6865,"n":8261,"o":11.95,"t":"2026-04-06T04:00:00Z","v":437400,"vw":11.878443},{"c":12.24,"h":12.24,"l":11.5,"n":6858,"o":11.77,"t":"2026-04-07T04:00:00Z","v":352389,"vw":11.906307},{"c":12.55,"h":12.645,"l":12.32,"n":7573,"o":12.63,"t":"2026-04-08T04:00:00Z","v":349915,"vw":12.485116},{"c":12.49,"h":12.6285,"l":12.18,"n":7141,"o":12.29,"t":"2026-04-09T04:00:00Z","v":337075,"vw":12.487316},{"c":11.205,"h":12.47,"l":11.2,"n":7436,"o":12.46,"t":"2026-04-10T04:00:00Z","v":334822,"vw":11.574122},{"c":11.15,"h":11.33,"l":10.781,"n":8447,"o":11.2,"t":"2026-04-13T04:00:00Z","v":470712,"vw":11.069011},{"c":11.55,"h":11.61,"l":11.17,"n":6880,"o":11.18,"t":"2026-04-14T04:00:00Z","v":307230,"vw":11.494538},{"c":11.71,"h":11.8446,"l":11.55,"n":7151,"o":11.65,"t":"2026-04-15T04:00:00Z","v":305249,"vw":11.69192},{"c":11.72,"h":11.75,"l":11.5455,"n":5812,"o":11.69,"t":"2026-04-16T04:00:00Z","v":222027,"vw":11.694078},{"c":11.67,"h":12,"l":11.565,"n":7447,"o":11.98,"t":"2026-04-17T04:00:00Z","v":371528,"vw":11.704975},{"c":11.66,"h":11.84,"l":11.6,"n":5933,"o":11.72,"t":"2026-04-20T04:00:00Z","v":225809,"vw":11.701586},{"c":11.31,"h":11.575,"l":11.25,"n":5629,"o":11.55,"t":"2026-04-21T04:00:00Z","v":293642,"vw":11.376293},{"c":11.44,"h":11.51,"l":11.33,"n":4942,"o":11.33,"t":"2026-04-22T04:00:00Z","v":184198,"vw":11.433551},{"c":11.56,"h":11.58,"l":11.4,"n":5434,"o":11.43,"t":"2026-04-23T04:00:00Z","v":252597,"vw":11.494128},{"c":11.51,"h":11.59,"l":11.34,"n":5893,"o":11.45,"t":"2026-04-24T04:00:00Z","v":257579,"vw":11.508495},{"c":11.01,"h":11.69,"l":10.98,"n":6536,"o":11.44,"t":"2026-04-27T04:00:00Z","v":382425,"vw":11.191999},{"c":11.37,"h":11.49,"l":11.04,"n":7349,"o":11.04,"t":"2026-04-28T04:00:00Z","v":269375,"vw":11.361613},{"c":11.1,"h":11.23,"l":10.95,"n":7010,"o":11.19,"t":"2026-04-29T04:00:00Z","v":209691,"vw":11.082296},{"c":11.12,"h":11.19,"l":10.88,"n":4946,"o":11.04,"t":"2026-04-30T04:00:00Z","v":266384,"vw":11.04619},{"c":11.49,"h":11.58,"l":11.14,"n":6789,"o":11.14,"t":"2026-05-01T04:00:00Z","v":268363,"vw":11.428055},{"c":11.71,"h":12.07,"l":11.41,"n":8472,"o":11.41,"t":"2026-05-04T04:00:00Z","v":393491,"vw":11.739037},{"c":11.77,"h":11.835,"l":11.45,"n":5867,"o":11.75,"t":"2026-05-05T04:00:00Z","v":309725,"vw":11.650591},{"c":11.78,"h":11.95,"l":11.58,"n":6953,"o":11.84,"t":"2026-05-06T04:00:00Z","v":305472,"vw":11.805164},{"c":11.64,"h":11.735,"l":11.345,"n":5520,"o":11.73,"t":"2026-05-07T04:00:00Z","v":157153,"vw":11.634349},{"c":12.07,"h":12.109,"l":11.375,"n":8133,"o":11.6,"t":"2026-05-08T04:00:00Z","v":394569,"vw":11.878602},{"c":12.01,"h":12.21,"l":11.5501,"n":6697,"o":12.05,"t":"2026-05-11T04:00:00Z","v":262528,"vw":11.900267},{"c":11.65,"h":12.01,"l":11.28,"n":6563,"o":11.94,"t":"2026-05-12T04:00:00Z","v":343518,"vw":11.595533},{"c":11.99,"h":12.01,"l":11.41,"n":7230,"o":11.58,"t":"2026-05-13T04:00:00Z","v":345662,"vw":11.862928},{"c":10.99,"h":11.81,"l":10.32,"n":12249,"o":11.74,"t":"2026-05-14T04:00:00Z","v":725401,"vw":10.826869},{"c":10.5,"h":10.825,"l":10.3,"n":10010,"o":10.76,"t":"2026-05-15T04:00:00Z","v":572203,"vw":10.501184},{"c":10.16,"h":10.97,"l":10.07,"n":8077,"o":10.5,"t":"2026-05-18T04:00:00Z","v":395724,"vw":10.291115},{"c":9.91,"h":10.28,"l":9.79,"n":7477,"o":10.16,"t":"2026-05-19T04:00:00Z","v":413219,"vw":9.943131},{"c":10.98,"h":11.03,"l":9.98,"n":9409,"o":10.03,"t":"2026-05-20T04:00:00Z","v":521825,"vw":10.655287},{"c":11.22,"h":11.48,"l":10.67,"n":7947,"o":10.84,"t":"2026-05-21T04:00:00Z","v":384147,"vw":11.220616},{"c":11.19,"h":11.41,"l":11.07,"n":7967,"o":11.22,"t":"2026-05-22T04:00:00Z","v":271072,"vw":11.220783},{"c":11.23,"h":11.36,"l":10.84,"n":8298,"o":11.27,"t":"2026-05-26T04:00:00Z","v":480494,"vw":11.09092},{"c":11.31,"h":11.63,"l":11.225,"n":5659,"o":11.23,"t":"2026-05-27T04:00:00Z","v":224520,"vw":11.342561},{"c":11.39,"h":11.58,"l":11.12,"n":4591,"o":11.28,"t":"2026-05-28T04:00:00Z","v":172545,"vw":11.38024},{"c":11.25,"h":11.56,"l":11.08,"n":4189,"o":11.505,"t":"2026-05-29T04:00:00Z","v":162942,"vw":11.258718},{"c":10.9,"h":11.17,"l":10.665,"n":4950,"o":11.17,"t":"2026-06-01T04:00:00Z","v":231941,"vw":10.847519},{"c":10.55,"h":11.11,"l":10.48,"n":6251,"o":10.96,"t":"2026-06-02T04:00:00Z","v":310966,"vw":10.800767},{"c":10.5,"h":10.57,"l":10.38,"n":5658,"o":10.55,"t":"2026-06-03T04:00:00Z","v":190471,"vw":10.487953},{"c":10.77,"h":10.89,"l":10.59,"n":4199,"o":10.68,"t":"2026-06-04T04:00:00Z","v":155908,"vw":10.753964},{"c":10.3,"h":10.835,"l":10.24,"n":4783,"o":10.78,"t":"2026-06-05T04:00:00Z","v":163516,"vw":10.376262},{"c":10,"h":10.41,"l":9.955,"n":4065,"o":10.4,"t":"2026-06-08T04:00:00Z","v":169371,"vw":10.05527},{"c":10.07,"h":10.34,"l":9.895,"n":5135,"o":10.1,"t":"2026-06-09T04:00:00Z","v":196595,"vw":10.091229},{"c":9.93,"h":10.42,"l":9.92,"n":3987,"o":10.07,"t":"2026-06-10T04:00:00Z","v":190383,"vw":10.022371},{"c":10.05,"h":10.18,"l":9.69,"n":6459,"o":9.95,"t":"2026-06-11T04:00:00Z","v":232494,"vw":10.040216},{"c":10.15,"h":10.47,"l":10.01,"n":4653,"o":10.1,"t":"2026-06-12T04:00:00Z","v":178217,"vw":10.216979},{"c":10.24,"h":10.41,"l":9.98,"n":6335,"o":10.35,"t":"2026-06-15T04:00:00Z","v":347737,"vw":10.190247},{"c":10.03,"h":10.3,"l":9.9928,"n":5647,"o":10.25,"t":"2026-06-16T04:00:00Z","v":264460,"vw":10.083089},{"c":10.41,"h":10.52,"l":10.09,"n":5128,"o":10.09,"t":"2026-06-17T04:00:00Z","v":241780,"vw":10.373029},{"c":10.65,"h":10.92,"l":10.43,"n":4828,"o":10.65,"t":"2026-06-18T04:00:00Z","v":400546,"vw":10.652642},{"c":10.98,"h":11.23,"l":10.67,"n":6535,"o":10.7,"t":"2026-06-22T04:00:00Z","v":340622,"vw":10.992055},{"c":11,"h":11.44,"l":10.91,"n":5304,"o":10.91,"t":"2026-06-23T04:00:00Z","v":268011,"vw":11.178946},{"c":10.92,"h":11.47,"l":10.89,"n":6325,"o":11.02,"t":"2026-06-24T04:00:00Z","v":212809,"vw":11.031778},{"c":10.41,"h":11.11,"l":10.38,"n":6624,"o":10.94,"t":"2026-06-25T04:00:00Z","v":267217,"vw":10.55757},{"c":10.99,"h":11.01,"l":10.3,"n":7246,"o":10.62,"t":"2026-06-26T04:00:00Z","v":1433719,"vw":10.922082},{"c":10.93,"h":10.96,"l":10.57,"n":8552,"o":10.92,"t":"2026-06-29T04:00:00Z","v":353327,"vw":10.814262},{"c":10.7,"h":11.14,"l":10.66,"n":5606,"o":10.93,"t":"2026-06-30T04:00:00Z","v":289069,"vw":10.811726},{"c":10.88,"h":10.96,"l":10.6,"n":4916,"o":10.7,"t":"2026-07-01T04:00:00Z","v":210636,"vw":10.808531},{"c":11.26,"h":11.42,"l":10.88,"n":5820,"o":10.88,"t":"2026-07-02T04:00:00Z","v":403639,"vw":11.259806},{"c":11.03,"h":11.37,"l":10.93,"n":4073,"o":11.24,"t":"2026-07-06T04:00:00Z","v":209015,"vw":11.109236},{"c":11.65,"h":11.725,"l":11.05,"n":6287,"o":11.06,"t":"2026-07-07T04:00:00Z","v":269249,"vw":11.504027},{"c":11.67,"h":11.83,"l":11.26,"n":4898,"o":11.54,"t":"2026-07-08T04:00:00Z","v":302633,"vw":11.594942},{"c":12.03,"h":12.04,"l":11.57,"n":4893,"o":11.65,"t":"2026-07-09T04:00:00Z","v":371379,"vw":11.837917},{"c":11.8,"h":12.185,"l":11.13,"n":5582,"o":12.03,"t":"2026-07-10T04:00:00Z","v":259105,"vw":11.645528},{"c":11.1,"h":11.78,"l":11,"n":4209,"o":11.78,"t":"2026-07-13T04:00:00Z","v":251071,"vw":11.246612},{"c":10.57,"h":11.18,"l":10.56,"n":3850,"o":11.12,"t":"2026-07-14T04:00:00Z","v":157519,"vw":10.728685},{"c":11.03,"h":11.05,"l":10.37,"n":5005,"o":10.6,"t":"2026-07-15T04:00:00Z","v":194667,"vw":10.807501},{"c":10.61,"h":11.03,"l":10.41,"n":5436,"o":11.03,"t":"2026-07-16T04:00:00Z","v":251589,"vw":10.602786},{"c":10.64,"h":10.76,"l":10.37,"n":5910,"o":10.575,"t":"2026-07-17T04:00:00Z","v":142839,"vw":10.640992},{"c":10.61,"h":10.97,"l":10.51,"n":4160,"o":10.75,"t":"2026-07-20T04:00:00Z","v":199209,"vw":10.677827},{"c":10.57,"h":10.68,"l":10.47,"n":2892,"o":10.59,"t":"2026-07-21T04:00:00Z","v":113327,"vw":10.563554},{"c":10.21,"h":10.49,"l":10.13,"n":3987,"o":10.49,"t":"2026-07-22T04:00:00Z","v":180444,"vw":10.232533},{"c":10.14,"h":10.39,"l":9.915,"n":5034,"o":9.94,"t":"2026-07-23T04:00:00Z","v":217408,"vw":10.157743},{"c":10.06,"h":10.36,"l":10.02,"n":4383,"o":10.36,"t":"2026-07-24T04:00:00Z","v":140652,"vw":10.128337},{"c":10.21,"h":10.5,"l":10.05,"n":3823,"o":10.16,"t":"2026-07-27T04:00:00Z","v":159294,"vw":10.30678},{"c":10.07,"h":10.42,"l":9.83,"n":4833,"o":10.26,"t":"2026-07-28T04:00:00Z","v":163358,"vw":10.009911},{"c":9.97,"h":10.34,"l":9.83,"n":4973,"o":10.08,"t":"2026-07-29T04:00:00Z","v":164282,"vw":9.981647},{"c":10.22,"h":10.23,"l":9.9,"n":4521,"o":9.92,"t":"2026-07-30T04:00:00Z","v":136330,"vw":10.135376},{"c":10.07,"h":10.21,"l":9.825,"n":4164,"o":10.21,"t":"2026-07-31T04:00:00Z","v":145072,"vw":9.992111},{"c":10.11,"h":10.18,"l":9.87,"n":3382,"o":10.16,"t":"2026-08-03T04:00:00Z","v":154120,"vw":10.045005},{"c":10.25,"h":10.43,"l":9.69,"n":5433,"o":9.77,"t":"2026-08-04T04:00:00Z","v":276950,"vw":10.186219},{"c":9.995,"h":10.29,"l":9.865,"n":4620,"o":10.175,"t":"2026-08-05T04:00:00Z","v":335178,"vw":9.963961},{"c":10.65,"h":10.71,"l":9.97,"n":4717,"o":9.97,"t":"2026-08-06T04:00:00Z","v":386648,"vw":10.450102},{"c":11.15,"h":11.26,"l":10.575,"n":6641,"o":10.74,"t":"2026-08-07T04:00:00Z","v":319649,"vw":10.969958},{"c":10.69,"h":11.18,"l":10.54,"n":4644,"o":11.15,"t":"2026-08-10T04:00:00Z","v":170844,"vw":10.746898},{"c":10.64,"h":10.7295,"l":10.55,"n":3673,"o":10.63,"t":"2026-08-11T04:00:00Z","v":137930,"vw":10.638794},{"c":11.2,"h":11.23,"l":10.5546,"n":4598,"o":10.69,"t":"2026-08-12T04:00:00Z","v":159726,"vw":11.005434},{"c":10.66,"h":11.43,"l":10.64,"n":4838,"o":11.28,"t":"2026-08-13T04:00:00Z","v":239483,"vw":10.82984},{"c":10.1,"h":10.59,"l":10.018,"n":6035,"o":10.59,"t":"2026-08-14T04:00:00Z","v":313439,"vw":10.155718},{"c":10.48,"h":10.51,"l":10,"n":5129,"o":10.05,"t":"2026-08-17T04:00:00Z","v":221061,"vw":10.36108},{"c":10.61,"h":10.67,"l":10.12,"n":5245,"o":10.38,"t":"2026-08-18T04:00:00Z","v":256162,"vw":10.451316},{"c":11.1,"h":11.17,"l":10.63,"n":3876,"o":10.63,"t":"2026-08-19T04:00:00Z","v":152169,"vw":10.979081},{"c":10.95,"h":11.1,"l":10.55,"n":5291,"o":11.09,"t":"2026-08-20T04:00:00Z","v":201871,"vw":10.842146},{"c":11.03,"h":11.09,"l":10.805,"n":2922,"o":10.96,"t":"2026-08-21T04:00:00Z","v":157019,"vw":10.963907},{"c":10.78,"h":11.12,"l":10.72,"n":4914,"o":11.12,"t":"2026-08-24T04:00:00Z","v":217089,"vw":10.926172},{"c":11.68,"h":11.71,"l":10.83,"n":4230,"o":10.83,"t":"2026-08-25T04:00:00Z","v":198670,"vw":11.513908},{"c":11.12,"h":11.66,"l":11.08,"n":3062,"o":11.66,"t":"2026-08-26T04:00:00Z","v":113508,"vw":11.214879},{"c":11.23,"h":11.475,"l":11.01,"n":3051,"o":11.09,"t":"2026-08-27T04:00:00Z","v":127113,"vw":11.249813},{"c":11.03,"h":11.16,"l":10.58,"n":6431,"o":11.15,"t":"2026-08-28T04:00:00Z","v":327900,"vw":10.874399},{"c":11.08,"h":11.195,"l":10.76,"n":3390,"o":10.93,"t":"2026-08-31T04:00:00Z","v":179971,"vw":11.021016},{"c":11.07,"h":11.125,"l":10.83,"n":3481,"o":11.02,"t":"2026-09-01T04:00:00Z","v":96134,"vw":11.031159},{"c":11.23,"h":11.49,"l":10.97,"n":2864,"o":11.07,"t":"2026-09-02T04:00:00Z","v":97989,"vw":11.198635},{"c":11.11,"h":11.32,"l":10.9173,"n":3022,"o":11.27,"t":"2026-09-03T04:00:00Z","v":147965,"vw":11.059089},{"c":11.32,"h":11.4,"l":11.02,"n":1848,"o":11.03,"t":"2026-09-04T04:00:00Z","v":65625,"vw":11.281187},{"c":11.17,"h":11.31,"l":10.98,"n":2934,"o":11.16,"t":"2026-09-08T04:00:00Z","v":72954,"vw":11.197272},{"c":11.31,"h":11.82,"l":11.21,"n":4609,"o":11.475,"t":"2026-09-09T04:00:00Z","v":188055,"vw":11.37759},{"c":11.17,"h":11.2,"l":11,"n":3258,"o":11.16,"t":"2026-09-10T04:00:00Z","v":128498,"vw":11.132286},{"c":11.08,"h":11.34,"l":11.025,"n":3569,"o":11.25,"t":"2026-09-11T04:00:00Z","v":143461,"vw":11.11016},{"c":11.21,"h":11.34,"l":10.98,"n":5351,"o":11.1,"t":"2026-09-14T04:00:00Z","v":341147,"vw":11.247144},{"c":11.17,"h":11.21,"l":10.72,"n":4577,"o":11.16,"t":"2026-09-15T04:00:00Z","v":199991,"vw":11.010034},{"c":10.74,"h":11.23,"l":10.7,"n":5440,"o":11.23,"t":"2026-09-16T04:00:00Z","v":273796,"vw":10.833805},{"c":11.36,"h":11.39,"l":10.83,"n":5451,"o":10.87,"t":"2026-09-17T04:00:00Z","v":273652,"vw":11.099634},{"c":11.19,"h":11.4,"l":11.1,"n":2976,"o":11.32,"t":"2026-09-18T04:00:00Z","v":302184,"vw":11.204844},{"c":11.48,"h":11.6,"l":11.08,"n":2850,"o":11.31,"t":"2026-09-21T04:00:00Z","v":119551,"vw":11.370562},{"c":11.73,"h":12.05,"l":11.43,"n":3656,"o":11.54,"t":"2026-09-22T04:00:00Z","v":189310,"vw":11.774688},{"c":11.63,"h":11.82,"l":11.47,"n":3247,"o":11.68,"t":"2026-09-23T04:00:00Z","v":157491,"vw":11.631742},{"c":11.55,"h":11.6,"l":10.97,"n":5270,"o":11.6,"t":"2026-09-24T04:00:00Z","v":284002,"vw":11.384953},{"c":11.62,"h":11.7,"l":11.285,"n":4291,"o":11.54,"t":"2026-09-25T04:00:00Z","v":215446,"vw":11.553761},{"c":11.28,"h":11.41,"l":10.925,"n":3801,"o":11.33,"t":"2026-09-28T04:00:00Z","v":208511,"vw":11.208753},{"c":11.19,"h":11.46,"l":11.15,"n":3092,"o":11.24,"t":"2026-09-29T04:00:00Z","v":118363,"vw":11.289554},{"c":11.4,"h":11.58,"l":11.16,"n":3170,"o":11.25,"t":"2026-09-30T04:00:00Z","v":131231,"vw":11.388891},{"c":11.26,"h":11.44,"l":11.0792,"n":3343,"o":11.38,"t":"2026-10-01T04:00:00Z","v":140178,"vw":11.269889},{"c":11.36,"h":11.44,"l":11.01,"n":5119,"o":11.38,"t":"2026-10-02T04:00:00Z","v":231543,"vw":11.3021},{"c":11.52,"h":11.56,"l":11.07,"n":4245,"o":11.38,"t":"2026-10-05T04:00:00Z","v":132420,"vw":11.405267},{"c":11.01,"h":11.63,"l":10.95,"n":3397,"o":11.56,"t":"2026-10-06T04:00:00Z","v":185326,"vw":11.229704},{"c":11.21,"h":11.34,"l":10.81,"n":4220,"o":10.81,"t":"2026-10-07T04:00:00Z","v":195974,"vw":11.194092},{"c":11.64,"h":11.76,"l":10.99,"n":3193,"o":11.13,"t":"2026-10-08T04:00:00Z","v":245670,"vw":11.513877},{"c":11.95,"h":12.26,"l":11.49,"n":4262,"o":11.58,"t":"2026-10-09T04:00:00Z","v":194403,"vw":12.004991},{"c":11.61,"h":12.08,"l":11.583,"n":4061,"o":11.77,"t":"2026-10-12T04:00:00Z","v":223686,"vw":11.757506},{"c":11.23,"h":11.69,"l":11.19,"n":3233,"o":11.65,"t":"2026-10-13T04:00:00Z","v":144298,"vw":11.307186},{"c":11.05,"h":11.3,"l":10.92,"n":3487,"o":11.07,"t":"2026-10-14T04:00:00Z","v":159144,"vw":11.078067},{"c":11.1,"h":11.4,"l":10.98,"n":2871,"o":11.13,"t":"2026-10-15T04:00:00Z","v":96668,"vw":11.153965},{"c":10.66,"h":11.13,"l":10.63,"n":3434,"o":11.11,"t":"2026-10-16T04:00:00Z","v":169648,"vw":10.778093},{"c":11.06,"h":11.15,"l":10.66,"n":3986,"o":10.68,"t":"2026-10-19T04:00:00Z","v":210656,"vw":10.970245},{"c":11.4,"h":11.665,"l":11.04,"n":3855,"o":11.04,"t":"2026-10-20T04:00:00Z","v":153386,"vw":11.454956},{"c":11.18,"h":11.68,"l":11.11,"n":4228,"o":11.4,"t":"2026-10-21T04:00:00Z","v":178150,"vw":11.264971},{"c":11.35,"h":11.44,"l":11.15,"n":2961,"o":11.15,"t":"2026-10-22T04:00:00Z","v":115461,"vw":11.331792}],"volatilityBars":[{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-22T09:45:00Z","v":100,"vw":11.55},{"c":11.58,"h":11.64,"l":11.43,"n":86,"o":11.54,"t":"2026-09-22T13:30:00Z","v":7221,"vw":11.581942},{"c":11.62,"h":11.63,"l":11.54,"n":48,"o":11.57,"t":"2026-09-22T13:45:00Z","v":2438,"vw":11.605714},{"c":11.65,"h":11.66,"l":11.605,"n":35,"o":11.605,"t":"2026-09-22T14:00:00Z","v":1435,"vw":11.63},{"c":11.57,"h":11.66,"l":11.54,"n":71,"o":11.64,"t":"2026-09-22T14:15:00Z","v":2846,"vw":11.591813},{"c":11.59,"h":11.59,"l":11.54,"n":60,"o":11.58,"t":"2026-09-22T14:30:00Z","v":4698,"vw":11.56298},{"c":11.6,"h":11.61,"l":11.58,"n":63,"o":11.58,"t":"2026-09-22T14:45:00Z","v":2294,"vw":11.590833},{"c":11.69,"h":11.69,"l":11.605,"n":73,"o":11.605,"t":"2026-09-22T15:00:00Z","v":2147,"vw":11.6455},{"c":11.76,"h":11.76,"l":11.72,"n":27,"o":11.72,"t":"2026-09-22T15:15:00Z","v":988,"vw":11.731},{"c":11.68,"h":11.78,"l":11.68,"n":51,"o":11.78,"t":"2026-09-22T15:30:00Z","v":1629,"vw":11.715962},{"c":11.67,"h":11.7103,"l":11.67,"n":26,"o":11.71,"t":"2026-09-22T15:45:00Z","v":1223,"vw":11.695303},{"c":11.665,"h":11.665,"l":11.64,"n":19,"o":11.64,"t":"2026-09-22T16:00:00Z","v":852,"vw":11.657077},{"c":11.655,"h":11.7,"l":11.655,"n":54,"o":11.69,"t":"2026-09-22T16:15:00Z","v":1652,"vw":11.681},{"c":11.63,"h":11.69,"l":11.63,"n":45,"o":11.67,"t":"2026-09-22T16:30:00Z","v":1741,"vw":11.657339},{"c":11.655,"h":11.6601,"l":11.62,"n":58,"o":11.62,"t":"2026-09-22T16:45:00Z","v":3541,"vw":11.651011},{"c":11.63,"h":11.65,"l":11.63,"n":50,"o":11.65,"t":"2026-09-22T17:00:00Z","v":1785,"vw":11.642105},{"c":11.65,"h":11.67,"l":11.62,"n":62,"o":11.64,"t":"2026-09-22T17:15:00Z","v":3199,"vw":11.639918},{"c":11.71,"h":11.72,"l":11.67,"n":56,"o":11.67,"t":"2026-09-22T17:30:00Z","v":1623,"vw":11.703889},{"c":11.75,"h":11.75,"l":11.69,"n":124,"o":11.69,"t":"2026-09-22T17:45:00Z","v":3533,"vw":11.730316},{"c":11.8,"h":11.8,"l":11.75,"n":57,"o":11.75,"t":"2026-09-22T18:00:00Z","v":1512,"vw":11.783636},{"c":11.85,"h":11.86,"l":11.82,"n":52,"o":11.82,"t":"2026-09-22T18:15:00Z","v":1764,"vw":11.844582},{"c":11.83,"h":11.855,"l":11.83,"n":65,"o":11.855,"t":"2026-09-22T18:30:00Z","v":2023,"vw":11.841429},{"c":11.99,"h":12,"l":11.85,"n":74,"o":11.85,"t":"2026-09-22T18:45:00Z","v":8804,"vw":11.894182},{"c":12.02,"h":12.05,"l":11.99,"n":146,"o":12.05,"t":"2026-09-22T19:00:00Z","v":5709,"vw":12.020695},{"c":11.85,"h":12.03,"l":11.835,"n":204,"o":12.03,"t":"2026-09-22T19:15:00Z","v":18646,"vw":11.926518},{"c":11.82,"h":11.95,"l":11.78,"n":484,"o":11.84,"t":"2026-09-22T19:30:00Z","v":36552,"vw":11.847719},{"c":11.74,"h":11.85,"l":11.69,"n":681,"o":11.83,"t":"2026-09-22T19:45:00Z","v":33737,"vw":11.746295},{"c":11.73,"h":11.73,"l":11.73,"n":11,"o":11.73,"t":"2026-09-22T20:00:00Z","v":22985,"vw":11.73},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-23T08:30:00Z","v":131,"vw":11.65},{"c":11.685,"h":11.7,"l":11.6,"n":60,"o":11.68,"t":"2026-09-23T13:30:00Z","v":3376,"vw":11.647861},{"c":11.7,"h":11.805,"l":11.67,"n":65,"o":11.72,"t":"2026-09-23T13:45:00Z","v":3127,"vw":11.731904},{"c":11.695,"h":11.75,"l":11.68,"n":65,"o":11.71,"t":"2026-09-23T14:00:00Z","v":2636,"vw":11.711333},{"c":11.78,"h":11.82,"l":11.7101,"n":97,"o":11.75,"t":"2026-09-23T14:15:00Z","v":5086,"vw":11.791504},{"c":11.62,"h":11.72,"l":11.62,"n":62,"o":11.72,"t":"2026-09-23T14:30:00Z","v":2514,"vw":11.682143},{"c":11.56,"h":11.61,"l":11.5,"n":73,"o":11.6,"t":"2026-09-23T14:45:00Z","v":2908,"vw":11.56},{"c":11.61,"h":11.64,"l":11.54,"n":126,"o":11.56,"t":"2026-09-23T15:00:00Z","v":7475,"vw":11.592067},{"c":11.6,"h":11.655,"l":11.55,"n":81,"o":11.61,"t":"2026-09-23T15:15:00Z","v":3207,"vw":11.60341},{"c":11.61,"h":11.61,"l":11.57,"n":64,"o":11.57,"t":"2026-09-23T15:30:00Z","v":3129,"vw":11.594713},{"c":11.585,"h":11.61,"l":11.535,"n":64,"o":11.61,"t":"2026-09-23T15:45:00Z","v":3493,"vw":11.556937},{"c":11.57,"h":11.57,"l":11.55,"n":55,"o":11.57,"t":"2026-09-23T16:00:00Z","v":2801,"vw":11.562111},{"c":11.56,"h":11.575,"l":11.56,"n":27,"o":11.575,"t":"2026-09-23T16:15:00Z","v":2304,"vw":11.565},{"c":11.58,"h":11.58,"l":11.55,"n":59,"o":11.56,"t":"2026-09-23T16:30:00Z","v":2052,"vw":11.565},{"c":11.555,"h":11.57,"l":11.53,"n":76,"o":11.57,"t":"2026-09-23T16:45:00Z","v":4170,"vw":11.551746},{"c":11.49,"h":11.57,"l":11.47,"n":122,"o":11.57,"t":"2026-09-23T17:00:00Z","v":7645,"vw":11.507717},{"c":11.57,"h":11.585,"l":11.49,"n":63,"o":11.49,"t":"2026-09-23T17:15:00Z","v":2550,"vw":11.544713},{"c":11.62,"h":11.62,"l":11.59,"n":54,"o":11.59,"t":"2026-09-23T17:30:00Z","v":1705,"vw":11.6},{"c":11.66,"h":11.665,"l":11.61,"n":113,"o":11.625,"t":"2026-09-23T17:45:00Z","v":7043,"vw":11.633825},{"c":11.615,"h":11.63,"l":11.6,"n":51,"o":11.63,"t":"2026-09-23T18:00:00Z","v":2421,"vw":11.621874},{"c":11.63,"h":11.645,"l":11.625,"n":80,"o":11.625,"t":"2026-09-23T18:15:00Z","v":3055,"vw":11.632143},{"c":11.63,"h":11.65,"l":11.63,"n":110,"o":11.635,"t":"2026-09-23T18:30:00Z","v":4761,"vw":11.6425},{"c":11.68,"h":11.68,"l":11.625,"n":78,"o":11.63,"t":"2026-09-23T18:45:00Z","v":2747,"vw":11.651154},{"c":11.71,"h":11.74,"l":11.66,"n":92,"o":11.68,"t":"2026-09-23T19:00:00Z","v":6816,"vw":11.696243},{"c":11.68,"h":11.7,"l":11.68,"n":98,"o":11.695,"t":"2026-09-23T19:15:00Z","v":3896,"vw":11.68826},{"c":11.64,"h":11.75,"l":11.64,"n":195,"o":11.69,"t":"2026-09-23T19:30:00Z","v":9301,"vw":11.694256},{"c":11.62,"h":11.7,"l":11.59,"n":501,"o":11.64,"t":"2026-09-23T19:45:00Z","v":27581,"vw":11.641747},{"c":11.63,"h":11.63,"l":11.63,"n":16,"o":11.63,"t":"2026-09-23T20:00:00Z","v":18773,"vw":11.63},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-09-24T09:30:00Z","v":132,"vw":11.65},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-09-24T12:45:00Z","v":108,"vw":11.77},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-24T13:15:00Z","v":100,"vw":11.75},{"c":11.29,"h":11.6,"l":11.29,"n":167,"o":11.6,"t":"2026-09-24T13:30:00Z","v":9788,"vw":11.476028},{"c":11.21,"h":11.29,"l":11.21,"n":144,"o":11.24,"t":"2026-09-24T13:45:00Z","v":9057,"vw":11.255569},{"c":11.14,"h":11.24,"l":11.14,"n":191,"o":11.145,"t":"2026-09-24T14:00:00Z","v":6242,"vw":11.178243},{"c":11.24,"h":11.255,"l":11.155,"n":215,"o":11.155,"t":"2026-09-24T14:15:00Z","v":9698,"vw":11.22088},{"c":11.27,"h":11.295,"l":11.25,"n":118,"o":11.26,"t":"2026-09-24T14:30:00Z","v":3594,"vw":11.270445},{"c":11.23,"h":11.28,"l":11.21,"n":155,"o":11.27,"t":"2026-09-24T14:45:00Z","v":6854,"vw":11.237735},{"c":11.215,"h":11.22,"l":11.21,"n":43,"o":11.22,"t":"2026-09-24T15:00:00Z","v":1946,"vw":11.213125},{"c":11.08,"h":11.25,"l":11.05,"n":178,"o":11.25,"t":"2026-09-24T15:15:00Z","v":8603,"vw":11.178583},{"c":11.02,"h":11.1,"l":11.02,"n":306,"o":11.07,"t":"2026-09-24T15:30:00Z","v":15569,"vw":11.053311},{"c":11.07,"h":11.07,"l":10.97,"n":148,"o":11.005,"t":"2026-09-24T15:45:00Z","v":6010,"vw":11.007026},{"c":11.04,"h":11.06,"l":11,"n":92,"o":11.06,"t":"2026-09-24T16:00:00Z","v":3890,"vw":11.022431},{"c":11.18,"h":11.21,"l":11.06,"n":157,"o":11.06,"t":"2026-09-24T16:15:00Z","v":4716,"vw":11.144306},{"c":11.21,"h":11.21,"l":11.13,"n":98,"o":11.15,"t":"2026-09-24T16:30:00Z","v":4801,"vw":11.168064},{"c":11.17,"h":11.21,"l":11.165,"n":38,"o":11.18,"t":"2026-09-24T16:45:00Z","v":3453,"vw":11.184596},{"c":11.21,"h":11.21,"l":11.18,"n":83,"o":11.18,"t":"2026-09-24T17:00:00Z","v":2532,"vw":11.194545},{"c":11.23,"h":11.25,"l":11.21,"n":34,"o":11.21,"t":"2026-09-24T17:15:00Z","v":1631,"vw":11.229319},{"c":11.295,"h":11.32,"l":11.27,"n":123,"o":11.27,"t":"2026-09-24T17:30:00Z","v":6920,"vw":11.289446},{"c":11.34,"h":11.34,"l":11.305,"n":96,"o":11.31,"t":"2026-09-24T17:45:00Z","v":4263,"vw":11.327667},{"c":11.4,"h":11.4,"l":11.295,"n":108,"o":11.32,"t":"2026-09-24T18:00:00Z","v":3834,"vw":11.323095},{"c":11.44,"h":11.46,"l":11.385,"n":61,"o":11.385,"t":"2026-09-24T18:15:00Z","v":2821,"vw":11.427707},{"c":11.56,"h":11.59,"l":11.45,"n":169,"o":11.45,"t":"2026-09-24T18:30:00Z","v":8526,"vw":11.526664},{"c":11.56,"h":11.57,"l":11.56,"n":95,"o":11.56,"t":"2026-09-24T18:45:00Z","v":1895,"vw":11.561429},{"c":11.46,"h":11.54,"l":11.44,"n":109,"o":11.54,"t":"2026-09-24T19:00:00Z","v":4792,"vw":11.498518},{"c":11.53,"h":11.54,"l":11.47,"n":157,"o":11.475,"t":"2026-09-24T19:15:00Z","v":5515,"vw":11.501647},{"c":11.555,"h":11.58,"l":11.52,"n":323,"o":11.52,"t":"2026-09-24T19:30:00Z","v":14063,"vw":11.55185},{"c":11.57,"h":11.595,"l":11.417,"n":966,"o":11.555,"t":"2026-09-24T19:45:00Z","v":52397,"vw":11.531439},{"c":11.55,"h":11.55,"l":11.55,"n":10,"o":11.55,"t":"2026-09-24T20:00:00Z","v":37788,"vw":11.55},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-09-25T12:30:00Z","v":102,"vw":11.65},{"c":11.53,"h":11.7,"l":11.505,"n":203,"o":11.54,"t":"2026-09-25T13:30:00Z","v":11260,"vw":11.57844},{"c":11.48,"h":11.485,"l":11.43,"n":106,"o":11.485,"t":"2026-09-25T13:45:00Z","v":4293,"vw":11.466954},{"c":11.46,"h":11.51,"l":11.42,"n":152,"o":11.46,"t":"2026-09-25T14:00:00Z","v":6890,"vw":11.457555},{"c":11.46,"h":11.51,"l":11.44,"n":169,"o":11.46,"t":"2026-09-25T14:15:00Z","v":5303,"vw":11.476828},{"c":11.44,"h":11.485,"l":11.44,"n":54,"o":11.48,"t":"2026-09-25T14:30:00Z","v":2404,"vw":11.469091},{"c":11.44,"h":11.445,"l":11.41,"n":88,"o":11.44,"t":"2026-09-25T14:45:00Z","v":4110,"vw":11.432211},{"c":11.43,"h":11.48,"l":11.43,"n":73,"o":11.45,"t":"2026-09-25T15:00:00Z","v":4145,"vw":11.455259},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-09-25T15:15:00Z","v":100,"vw":11.43},{"c":11.37,"h":11.41,"l":11.36,"n":195,"o":11.41,"t":"2026-09-25T15:30:00Z","v":10600,"vw":11.389018},{"c":11.344,"h":11.36,"l":11.285,"n":121,"o":11.36,"t":"2026-09-25T15:45:00Z","v":5188,"vw":11.31582},{"c":11.455,"h":11.475,"l":11.37,"n":73,"o":11.37,"t":"2026-09-25T16:00:00Z","v":2716,"vw":11.427778},{"c":11.54,"h":11.55,"l":11.455,"n":124,"o":11.455,"t":"2026-09-25T16:15:00Z","v":6771,"vw":11.512471},{"c":11.48,"h":11.56,"l":11.47,"n":147,"o":11.56,"t":"2026-09-25T16:30:00Z","v":10454,"vw":11.509025},{"c":11.48,"h":11.48,"l":11.43,"n":62,"o":11.48,"t":"2026-09-25T16:45:00Z","v":3216,"vw":11.468333},{"c":11.54,"h":11.56,"l":11.46,"n":150,"o":11.48,"t":"2026-09-25T17:00:00Z","v":6626,"vw":11.491603},{"c":11.48,"h":11.56,"l":11.48,"n":98,"o":11.56,"t":"2026-09-25T17:15:00Z","v":6237,"vw":11.5126},{"c":11.53,"h":11.53,"l":11.49,"n":142,"o":11.49,"t":"2026-09-25T17:30:00Z","v":7260,"vw":11.515726},{"c":11.54,"h":11.56,"l":11.53,"n":73,"o":11.53,"t":"2026-09-25T17:45:00Z","v":3380,"vw":11.546602},{"c":11.55,"h":11.55,"l":11.53,"n":50,"o":11.53,"t":"2026-09-25T18:00:00Z","v":1881,"vw":11.533132},{"c":11.55,"h":11.56,"l":11.55,"n":71,"o":11.56,"t":"2026-09-25T18:15:00Z","v":2928,"vw":11.554722},{"c":11.605,"h":11.61,"l":11.54,"n":182,"o":11.54,"t":"2026-09-25T18:30:00Z","v":9928,"vw":11.576177},{"c":11.63,"h":11.63,"l":11.59,"n":146,"o":11.6,"t":"2026-09-25T18:45:00Z","v":5690,"vw":11.607888},{"c":11.645,"h":11.66,"l":11.63,"n":100,"o":11.63,"t":"2026-09-25T19:00:00Z","v":5156,"vw":11.64049},{"c":11.61,"h":11.64,"l":11.59,"n":138,"o":11.64,"t":"2026-09-25T19:15:00Z","v":8743,"vw":11.611774},{"c":11.64,"h":11.67,"l":11.6,"n":322,"o":11.61,"t":"2026-09-25T19:30:00Z","v":17403,"vw":11.628947},{"c":11.63,"h":11.7,"l":11.61,"n":677,"o":11.65,"t":"2026-09-25T19:45:00Z","v":32416,"vw":11.647696},{"c":11.62,"h":11.62,"l":11.62,"n":11,"o":11.62,"t":"2026-09-25T20:00:00Z","v":20516,"vw":11.62},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-28T08:00:00Z","v":101,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-09-28T11:00:00Z","v":250,"vw":11.7},{"c":11.17,"h":11.41,"l":11.17,"n":250,"o":11.33,"t":"2026-09-28T13:30:00Z","v":15384,"vw":11.34191},{"c":10.99,"h":11.14,"l":10.925,"n":191,"o":11.13,"t":"2026-09-28T13:45:00Z","v":16022,"vw":11.053414},{"c":11.045,"h":11.15,"l":10.95,"n":172,"o":10.97,"t":"2026-09-28T14:00:00Z","v":10483,"vw":11.056531},{"c":11.09,"h":11.1,"l":11.0128,"n":106,"o":11.07,"t":"2026-09-28T14:15:00Z","v":4959,"vw":11.075437},{"c":11.1,"h":11.11,"l":11.015,"n":93,"o":11.04,"t":"2026-09-28T14:30:00Z","v":3990,"vw":11.059396},{"c":11.045,"h":11.16,"l":11.045,"n":73,"o":11.07,"t":"2026-09-28T14:45:00Z","v":10038,"vw":11.116831},{"c":11.09,"h":11.11,"l":11.04,"n":183,"o":11.06,"t":"2026-09-28T15:00:00Z","v":7310,"vw":11.074928},{"c":11.16,"h":11.17,"l":11.1,"n":97,"o":11.1,"t":"2026-09-28T15:15:00Z","v":3664,"vw":11.150227},{"c":11.18,"h":11.195,"l":11.14,"n":62,"o":11.14,"t":"2026-09-28T15:30:00Z","v":2443,"vw":11.173948},{"c":11.22,"h":11.23,"l":11.19,"n":50,"o":11.19,"t":"2026-09-28T15:45:00Z","v":2130,"vw":11.209389},{"c":11.22,"h":11.23,"l":11.22,"n":36,"o":11.23,"t":"2026-09-28T16:00:00Z","v":958,"vw":11.225},{"c":11.28,"h":11.31,"l":11.23,"n":163,"o":11.23,"t":"2026-09-28T16:15:00Z","v":9019,"vw":11.278783},{"c":11.28,"h":11.31,"l":11.28,"n":44,"o":11.3,"t":"2026-09-28T16:30:00Z","v":2189,"vw":11.298571},{"c":11.24,"h":11.255,"l":11.215,"n":34,"o":11.255,"t":"2026-09-28T16:45:00Z","v":1671,"vw":11.233462},{"c":11.3,"h":11.3,"l":11.215,"n":91,"o":11.25,"t":"2026-09-28T17:00:00Z","v":7098,"vw":11.274237},{"c":11.31,"h":11.31,"l":11.26,"n":63,"o":11.28,"t":"2026-09-28T17:15:00Z","v":2334,"vw":11.287273},{"c":11.28,"h":11.3,"l":11.28,"n":64,"o":11.3,"t":"2026-09-28T17:30:00Z","v":2579,"vw":11.290487},{"c":11.28,"h":11.3,"l":11.24,"n":114,"o":11.26,"t":"2026-09-28T17:45:00Z","v":4633,"vw":11.274261},{"c":11.28,"h":11.29,"l":11.28,"n":42,"o":11.29,"t":"2026-09-28T18:00:00Z","v":1314,"vw":11.286667},{"c":11.27,"h":11.29,"l":11.27,"n":49,"o":11.28,"t":"2026-09-28T18:15:00Z","v":1778,"vw":11.281953},{"c":11.27,"h":11.27,"l":11.24,"n":50,"o":11.24,"t":"2026-09-28T18:30:00Z","v":1648,"vw":11.261841},{"c":11.26,"h":11.28,"l":11.24,"n":134,"o":11.27,"t":"2026-09-28T18:45:00Z","v":5370,"vw":11.259571},{"c":11.26,"h":11.27,"l":11.255,"n":73,"o":11.265,"t":"2026-09-28T19:00:00Z","v":2414,"vw":11.261359},{"c":11.28,"h":11.28,"l":11.25,"n":133,"o":11.255,"t":"2026-09-28T19:15:00Z","v":5400,"vw":11.266855},{"c":11.19,"h":11.28,"l":11.18,"n":159,"o":11.28,"t":"2026-09-28T19:30:00Z","v":7389,"vw":11.22098},{"c":11.295,"h":11.295,"l":11.125,"n":616,"o":11.15,"t":"2026-09-28T19:45:00Z","v":37425,"vw":11.217874},{"c":11.28,"h":11.28,"l":11.28,"n":11,"o":11.28,"t":"2026-09-28T20:00:00Z","v":28767,"vw":11.28},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-29T08:30:00Z","v":100,"vw":11.35},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-29T12:00:00Z","v":100,"vw":11.5},{"c":11.3,"h":11.43,"l":11.2,"n":59,"o":11.24,"t":"2026-09-29T13:30:00Z","v":2923,"vw":11.291238},{"c":11.35,"h":11.35,"l":11.265,"n":47,"o":11.27,"t":"2026-09-29T13:45:00Z","v":1804,"vw":11.298333},{"c":11.36,"h":11.3675,"l":11.275,"n":37,"o":11.35,"t":"2026-09-29T14:00:00Z","v":1196,"vw":11.329694},{"c":11.33,"h":11.4099,"l":11.31,"n":52,"o":11.37,"t":"2026-09-29T14:15:00Z","v":1937,"vw":11.375621},{"c":11.28,"h":11.31,"l":11.27,"n":29,"o":11.28,"t":"2026-09-29T14:30:00Z","v":739,"vw":11.29},{"c":11.32,"h":11.32,"l":11.295,"n":50,"o":11.295,"t":"2026-09-29T14:45:00Z","v":1512,"vw":11.316875},{"c":11.29,"h":11.31,"l":11.29,"n":30,"o":11.3,"t":"2026-09-29T15:00:00Z","v":821,"vw":11.298571},{"c":11.3,"h":11.3,"l":11.3,"n":32,"o":11.3,"t":"2026-09-29T15:15:00Z","v":650,"vw":11.3},{"c":11.32,"h":11.32,"l":11.29,"n":42,"o":11.29,"t":"2026-09-29T15:30:00Z","v":1228,"vw":11.306667},{"c":11.315,"h":11.34,"l":11.315,"n":49,"o":11.32,"t":"2026-09-29T15:45:00Z","v":1096,"vw":11.330714},{"c":11.42,"h":11.43,"l":11.33,"n":393,"o":11.33,"t":"2026-09-29T16:00:00Z","v":22603,"vw":11.390316},{"c":11.42,"h":11.43,"l":11.42,"n":53,"o":11.43,"t":"2026-09-29T16:15:00Z","v":1788,"vw":11.4275},{"c":11.4,"h":11.41,"l":11.38,"n":45,"o":11.41,"t":"2026-09-29T16:30:00Z","v":1695,"vw":11.39375},{"c":11.44,"h":11.44,"l":11.385,"n":71,"o":11.385,"t":"2026-09-29T16:45:00Z","v":2615,"vw":11.432},{"c":11.38,"h":11.43,"l":11.38,"n":33,"o":11.43,"t":"2026-09-29T17:00:00Z","v":1355,"vw":11.398636},{"c":11.4,"h":11.4,"l":11.39,"n":31,"o":11.4,"t":"2026-09-29T17:15:00Z","v":1174,"vw":11.396},{"c":11.4,"h":11.41,"l":11.395,"n":27,"o":11.41,"t":"2026-09-29T17:45:00Z","v":578,"vw":11.4},{"c":11.385,"h":11.46,"l":11.361,"n":138,"o":11.41,"t":"2026-09-29T18:00:00Z","v":6106,"vw":11.423916},{"c":11.37,"h":11.38,"l":11.36,"n":39,"o":11.38,"t":"2026-09-29T18:15:00Z","v":855,"vw":11.372},{"c":11.34,"h":11.395,"l":11.34,"n":56,"o":11.37,"t":"2026-09-29T18:30:00Z","v":1911,"vw":11.367711},{"c":11.325,"h":11.35,"l":11.325,"n":25,"o":11.341,"t":"2026-09-29T18:45:00Z","v":895,"vw":11.339572},{"c":11.32,"h":11.3314,"l":11.32,"n":18,"o":11.3314,"t":"2026-09-29T19:00:00Z","v":751,"vw":11.327},{"c":11.27,"h":11.34,"l":11.26,"n":89,"o":11.33,"t":"2026-09-29T19:15:00Z","v":4498,"vw":11.294307},{"c":11.25,"h":11.28,"l":11.23,"n":113,"o":11.27,"t":"2026-09-29T19:30:00Z","v":3974,"vw":11.254419},{"c":11.24,"h":11.25,"l":11.15,"n":432,"o":11.25,"t":"2026-09-29T19:45:00Z","v":19368,"vw":11.198373},{"c":11.19,"h":11.19,"l":11.19,"n":14,"o":11.19,"t":"2026-09-29T20:00:00Z","v":18597,"vw":11.19},{"c":11.1309,"h":11.1309,"l":11.1309,"n":1,"o":11.1309,"t":"2026-09-30T08:00:00Z","v":100,"vw":11.1309},{"c":11.25,"h":11.3,"l":11.16,"n":195,"o":11.25,"t":"2026-09-30T13:30:00Z","v":9022,"vw":11.210282},{"c":11.315,"h":11.33,"l":11.255,"n":69,"o":11.29,"t":"2026-09-30T13:45:00Z","v":2561,"vw":11.288948},{"c":11.3,"h":11.36,"l":11.29,"n":165,"o":11.29,"t":"2026-09-30T14:00:00Z","v":4226,"vw":11.320567},{"c":11.22,"h":11.27,"l":11.21,"n":57,"o":11.27,"t":"2026-09-30T14:15:00Z","v":1567,"vw":11.237778},{"c":11.22,"h":11.26,"l":11.21,"n":59,"o":11.21,"t":"2026-09-30T14:30:00Z","v":1778,"vw":11.244643},{"c":11.32,"h":11.34,"l":11.25,"n":63,"o":11.25,"t":"2026-09-30T14:45:00Z","v":1634,"vw":11.300909},{"c":11.36,"h":11.36,"l":11.35,"n":26,"o":11.35,"t":"2026-09-30T15:00:00Z","v":2957,"vw":11.350389},{"c":11.3986,"h":11.4,"l":11.35,"n":69,"o":11.36,"t":"2026-09-30T15:15:00Z","v":2415,"vw":11.380209},{"c":11.33,"h":11.42,"l":11.33,"n":51,"o":11.41,"t":"2026-09-30T15:30:00Z","v":2110,"vw":11.373077},{"c":11.37,"h":11.37,"l":11.33,"n":26,"o":11.33,"t":"2026-09-30T15:45:00Z","v":675,"vw":11.352},{"c":11.35,"h":11.3851,"l":11.35,"n":36,"o":11.38,"t":"2026-09-30T16:00:00Z","v":1171,"vw":11.367871},{"c":11.35,"h":11.35,"l":11.34,"n":14,"o":11.35,"t":"2026-09-30T16:15:00Z","v":454,"vw":11.346667},{"c":11.36,"h":11.38,"l":11.32,"n":101,"o":11.35,"t":"2026-09-30T16:30:00Z","v":4919,"vw":11.354771},{"c":11.35,"h":11.36,"l":11.34,"n":18,"o":11.36,"t":"2026-09-30T16:45:00Z","v":788,"vw":11.348333},{"c":11.45,"h":11.45,"l":11.326,"n":124,"o":11.35,"t":"2026-09-30T17:00:00Z","v":3967,"vw":11.376},{"c":11.39,"h":11.45,"l":11.39,"n":43,"o":11.45,"t":"2026-09-30T17:15:00Z","v":1276,"vw":11.425},{"c":11.51,"h":11.515,"l":11.47,"n":53,"o":11.47,"t":"2026-09-30T17:30:00Z","v":1627,"vw":11.497857},{"c":11.5,"h":11.51,"l":11.49,"n":32,"o":11.51,"t":"2026-09-30T17:45:00Z","v":577,"vw":11.5},{"c":11.55,"h":11.555,"l":11.51,"n":40,"o":11.51,"t":"2026-09-30T18:00:00Z","v":1491,"vw":11.534583},{"c":11.58,"h":11.58,"l":11.55,"n":34,"o":11.55,"t":"2026-09-30T18:15:00Z","v":1353,"vw":11.55875},{"c":11.5,"h":11.575,"l":11.5,"n":64,"o":11.555,"t":"2026-09-30T18:30:00Z","v":2794,"vw":11.547353},{"c":11.485,"h":11.505,"l":11.485,"n":36,"o":11.49,"t":"2026-09-30T18:45:00Z","v":1600,"vw":11.496418},{"c":11.48,"h":11.49,"l":11.47,"n":49,"o":11.48,"t":"2026-09-30T19:00:00Z","v":1240,"vw":11.479183},{"c":11.46,"h":11.5,"l":11.45,"n":91,"o":11.48,"t":"2026-09-30T19:15:00Z","v":3282,"vw":11.471695},{"c":11.5,"h":11.52,"l":11.47,"n":177,"o":11.47,"t":"2026-09-30T19:30:00Z","v":4879,"vw":11.499019},{"c":11.39,"h":11.49,"l":11.37,"n":485,"o":11.47,"t":"2026-09-30T19:45:00Z","v":18411,"vw":11.42974},{"c":11.4,"h":11.4,"l":11.4,"n":10,"o":11.4,"t":"2026-09-30T20:00:00Z","v":37752,"vw":11.4},{"c":11.365,"h":11.38,"l":11.345,"n":34,"o":11.38,"t":"2026-10-01T13:30:00Z","v":1365,"vw":11.367907},{"c":11.19,"h":11.35,"l":11.18,"n":148,"o":11.35,"t":"2026-10-01T13:45:00Z","v":5816,"vw":11.211571},{"c":11.19,"h":11.19,"l":11.12,"n":40,"o":11.16,"t":"2026-10-01T14:00:00Z","v":3732,"vw":11.157904},{"c":11.13,"h":11.21,"l":11.13,"n":63,"o":11.21,"t":"2026-10-01T14:15:00Z","v":2492,"vw":11.162647},{"c":11.19,"h":11.19,"l":11.0792,"n":56,"o":11.09,"t":"2026-10-01T14:30:00Z","v":3761,"vw":11.103176},{"c":11.23,"h":11.23,"l":11.2,"n":34,"o":11.2,"t":"2026-10-01T14:45:00Z","v":1053,"vw":11.216},{"c":11.26,"h":11.26,"l":11.21,"n":51,"o":11.21,"t":"2026-10-01T15:00:00Z","v":2089,"vw":11.225075},{"c":11.28,"h":11.33,"l":11.28,"n":76,"o":11.28,"t":"2026-10-01T15:15:00Z","v":1869,"vw":11.29875},{"c":11.29,"h":11.29,"l":11.25,"n":39,"o":11.27,"t":"2026-10-01T15:30:00Z","v":2314,"vw":11.267632},{"c":11.24,"h":11.28,"l":11.24,"n":43,"o":11.27,"t":"2026-10-01T15:45:00Z","v":2471,"vw":11.243348},{"c":11.28,"h":11.3,"l":11.26,"n":39,"o":11.26,"t":"2026-10-01T16:00:00Z","v":1411,"vw":11.282222},{"c":11.33,"h":11.33,"l":11.285,"n":41,"o":11.29,"t":"2026-10-01T16:15:00Z","v":1202,"vw":11.305333},{"c":11.33,"h":11.345,"l":11.315,"n":32,"o":11.32,"t":"2026-10-01T16:30:00Z","v":1935,"vw":11.329784},{"c":11.29,"h":11.35,"l":11.27,"n":69,"o":11.34,"t":"2026-10-01T16:45:00Z","v":2128,"vw":11.321649},{"c":11.35,"h":11.38,"l":11.25,"n":100,"o":11.25,"t":"2026-10-01T17:00:00Z","v":6893,"vw":11.343786},{"c":11.41,"h":11.42,"l":11.36,"n":101,"o":11.36,"t":"2026-10-01T17:15:00Z","v":3581,"vw":11.383061},{"c":11.395,"h":11.44,"l":11.38,"n":52,"o":11.44,"t":"2026-10-01T17:30:00Z","v":1611,"vw":11.4105},{"c":11.33,"h":11.4,"l":11.33,"n":103,"o":11.395,"t":"2026-10-01T17:45:00Z","v":3965,"vw":11.360458},{"c":11.31,"h":11.32,"l":11.245,"n":49,"o":11.32,"t":"2026-10-01T18:00:00Z","v":1854,"vw":11.290625},{"c":11.31,"h":11.34,"l":11.25,"n":42,"o":11.25,"t":"2026-10-01T18:15:00Z","v":1932,"vw":11.312249},{"c":11.27,"h":11.33,"l":11.27,"n":67,"o":11.27,"t":"2026-10-01T18:30:00Z","v":2009,"vw":11.305},{"c":11.21,"h":11.29,"l":11.21,"n":65,"o":11.29,"t":"2026-10-01T18:45:00Z","v":1771,"vw":11.263657},{"c":11.26,"h":11.295,"l":11.19,"n":96,"o":11.25,"t":"2026-10-01T19:00:00Z","v":3854,"vw":11.242865},{"c":11.22,"h":11.29,"l":11.22,"n":44,"o":11.27,"t":"2026-10-01T19:15:00Z","v":2046,"vw":11.255038},{"c":11.18,"h":11.24,"l":11.14,"n":159,"o":11.225,"t":"2026-10-01T19:30:00Z","v":5605,"vw":11.184992},{"c":11.26,"h":11.36,"l":11.19,"n":781,"o":11.19,"t":"2026-10-01T19:45:00Z","v":40618,"vw":11.285628},{"c":11.26,"h":11.26,"l":11.26,"n":8,"o":11.26,"t":"2026-10-01T20:00:00Z","v":21719,"vw":11.26},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-02T12:30:00Z","v":100,"vw":11.26},{"c":11.24,"h":11.38,"l":11.24,"n":43,"o":11.38,"t":"2026-10-02T13:30:00Z","v":2299,"vw":11.314278},{"c":11.185,"h":11.22,"l":11.18,"n":50,"o":11.22,"t":"2026-10-02T13:45:00Z","v":2367,"vw":11.19214},{"c":11.23,"h":11.26,"l":11.14,"n":128,"o":11.18,"t":"2026-10-02T14:00:00Z","v":7032,"vw":11.208666},{"c":11.09,"h":11.23,"l":11.09,"n":72,"o":11.22,"t":"2026-10-02T14:15:00Z","v":5365,"vw":11.178781},{"c":11.04,"h":11.11,"l":11.04,"n":85,"o":11.11,"t":"2026-10-02T14:30:00Z","v":3395,"vw":11.065052},{"c":11.13,"h":11.15,"l":11.07,"n":97,"o":11.07,"t":"2026-10-02T14:45:00Z","v":3393,"vw":11.096402},{"c":11.09,"h":11.135,"l":11.01,"n":203,"o":11.135,"t":"2026-10-02T15:00:00Z","v":7547,"vw":11.075416},{"c":11.16,"h":11.19,"l":11.045,"n":200,"o":11.09,"t":"2026-10-02T15:15:00Z","v":6626,"vw":11.100103},{"c":11.13,"h":11.23,"l":11.13,"n":139,"o":11.16,"t":"2026-10-02T15:30:00Z","v":4927,"vw":11.151971},{"c":11.185,"h":11.2,"l":11.17,"n":116,"o":11.17,"t":"2026-10-02T15:45:00Z","v":2987,"vw":11.182778},{"c":11.17,"h":11.205,"l":11.17,"n":128,"o":11.2,"t":"2026-10-02T16:00:00Z","v":4878,"vw":11.181515},{"c":11.16,"h":11.18,"l":11.16,"n":95,"o":11.18,"t":"2026-10-02T16:15:00Z","v":3537,"vw":11.167905},{"c":11.23,"h":11.24,"l":11.17,"n":164,"o":11.17,"t":"2026-10-02T16:30:00Z","v":5948,"vw":11.221406},{"c":11.235,"h":11.26,"l":11.23,"n":133,"o":11.23,"t":"2026-10-02T16:45:00Z","v":4594,"vw":11.243941},{"c":11.203,"h":11.25,"l":11.203,"n":137,"o":11.235,"t":"2026-10-02T17:00:00Z","v":6337,"vw":11.234948},{"c":11.32,"h":11.4,"l":11.195,"n":472,"o":11.21,"t":"2026-10-02T17:15:00Z","v":32098,"vw":11.326422},{"c":11.35,"h":11.365,"l":11.32,"n":94,"o":11.32,"t":"2026-10-02T17:30:00Z","v":4428,"vw":11.349547},{"c":11.37,"h":11.38,"l":11.36,"n":80,"o":11.36,"t":"2026-10-02T17:45:00Z","v":2447,"vw":11.366863},{"c":11.35,"h":11.37,"l":11.345,"n":81,"o":11.365,"t":"2026-10-02T18:00:00Z","v":4031,"vw":11.35875},{"c":11.34,"h":11.355,"l":11.31,"n":131,"o":11.35,"t":"2026-10-02T18:15:00Z","v":7305,"vw":11.339176},{"c":11.38,"h":11.38,"l":11.35,"n":72,"o":11.35,"t":"2026-10-02T18:30:00Z","v":2819,"vw":11.364041},{"c":11.375,"h":11.42,"l":11.37,"n":84,"o":11.38,"t":"2026-10-02T18:45:00Z","v":2737,"vw":11.386429},{"c":11.36,"h":11.37,"l":11.35,"n":80,"o":11.37,"t":"2026-10-02T19:00:00Z","v":4668,"vw":11.364815},{"c":11.35,"h":11.395,"l":11.35,"n":139,"o":11.37,"t":"2026-10-02T19:15:00Z","v":6382,"vw":11.376576},{"c":11.345,"h":11.37,"l":11.336,"n":136,"o":11.36,"t":"2026-10-02T19:30:00Z","v":5921,"vw":11.354893},{"c":11.37,"h":11.44,"l":11.34,"n":650,"o":11.345,"t":"2026-10-02T19:45:00Z","v":38307,"vw":11.382681},{"c":11.36,"h":11.36,"l":11.36,"n":7,"o":11.36,"t":"2026-10-02T20:00:00Z","v":30545,"vw":11.36},{"c":11.21,"h":11.38,"l":11.21,"n":91,"o":11.38,"t":"2026-10-05T13:30:00Z","v":6051,"vw":11.294081},{"c":11.285,"h":11.285,"l":11.18,"n":83,"o":11.205,"t":"2026-10-05T13:45:00Z","v":4185,"vw":11.230533},{"c":11.31,"h":11.33,"l":11.285,"n":32,"o":11.285,"t":"2026-10-05T14:00:00Z","v":817,"vw":11.31},{"c":11.155,"h":11.31,"l":11.155,"n":34,"o":11.31,"t":"2026-10-05T14:15:00Z","v":1409,"vw":11.22179},{"c":11.19,"h":11.19,"l":11.07,"n":168,"o":11.1699,"t":"2026-10-05T14:30:00Z","v":9996,"vw":11.114259},{"c":11.2,"h":11.2,"l":11.17,"n":44,"o":11.19,"t":"2026-10-05T14:45:00Z","v":1919,"vw":11.188643},{"c":11.19,"h":11.195,"l":11.18,"n":26,"o":11.195,"t":"2026-10-05T15:00:00Z","v":827,"vw":11.1875},{"c":11.23,"h":11.23,"l":11.19,"n":83,"o":11.2,"t":"2026-10-05T15:15:00Z","v":2432,"vw":11.209853},{"c":11.24,"h":11.25,"l":11.24,"n":16,"o":11.25,"t":"2026-10-05T15:30:00Z","v":293,"vw":11.245},{"c":11.295,"h":11.295,"l":11.24,"n":61,"o":11.25,"t":"2026-10-05T15:45:00Z","v":1788,"vw":11.269444},{"c":11.296,"h":11.296,"l":11.24,"n":36,"o":11.29,"t":"2026-10-05T16:00:00Z","v":1224,"vw":11.284},{"c":11.3841,"h":11.3841,"l":11.28,"n":82,"o":11.29,"t":"2026-10-05T16:15:00Z","v":4755,"vw":11.341561},{"c":11.39,"h":11.425,"l":11.39,"n":43,"o":11.39,"t":"2026-10-05T16:30:00Z","v":771,"vw":11.397},{"c":11.46,"h":11.46,"l":11.44,"n":33,"o":11.44,"t":"2026-10-05T16:45:00Z","v":614,"vw":11.453333},{"c":11.405,"h":11.44,"l":11.361,"n":48,"o":11.44,"t":"2026-10-05T17:00:00Z","v":1223,"vw":11.397044},{"c":11.415,"h":11.415,"l":11.37,"n":55,"o":11.375,"t":"2026-10-05T17:15:00Z","v":1765,"vw":11.386132},{"c":11.4,"h":11.42,"l":11.4,"n":15,"o":11.42,"t":"2026-10-05T17:30:00Z","v":352,"vw":11.41},{"c":11.52,"h":11.52,"l":11.4,"n":112,"o":11.4,"t":"2026-10-05T17:45:00Z","v":3253,"vw":11.448924},{"c":11.475,"h":11.51,"l":11.46,"n":104,"o":11.51,"t":"2026-10-05T18:00:00Z","v":2557,"vw":11.487267},{"c":11.455,"h":11.475,"l":11.44,"n":73,"o":11.475,"t":"2026-10-05T18:15:00Z","v":1550,"vw":11.464091},{"c":11.47,"h":11.47,"l":11.41,"n":73,"o":11.455,"t":"2026-10-05T18:30:00Z","v":1302,"vw":11.452553},{"c":11.465,"h":11.485,"l":11.43,"n":138,"o":11.47,"t":"2026-10-05T18:45:00Z","v":3478,"vw":11.464566},{"c":11.48,"h":11.49,"l":11.43,"n":160,"o":11.465,"t":"2026-10-05T19:00:00Z","v":4074,"vw":11.470481},{"c":11.41,"h":11.48,"l":11.4,"n":176,"o":11.465,"t":"2026-10-05T19:15:00Z","v":5319,"vw":11.427276},{"c":11.49,"h":11.49,"l":11.35,"n":223,"o":11.41,"t":"2026-10-05T19:30:00Z","v":10105,"vw":11.417196},{"c":11.56,"h":11.56,"l":11.47,"n":670,"o":11.49,"t":"2026-10-05T19:45:00Z","v":22598,"vw":11.534147},{"c":11.52,"h":11.52,"l":11.52,"n":15,"o":11.52,"t":"2026-10-05T20:00:00Z","v":22727,"vw":11.52},{"c":11.47,"h":11.63,"l":11.47,"n":107,"o":11.56,"t":"2026-10-06T13:30:00Z","v":4669,"vw":11.56174},{"c":11.45,"h":11.6,"l":11.45,"n":33,"o":11.6,"t":"2026-10-06T13:45:00Z","v":2000,"vw":11.529333},{"c":11.35,"h":11.53,"l":11.35,"n":89,"o":11.5,"t":"2026-10-06T14:00:00Z","v":5000,"vw":11.455366},{"c":11.34,"h":11.37,"l":11.34,"n":41,"o":11.35,"t":"2026-10-06T14:15:00Z","v":1547,"vw":11.351818},{"c":11.255,"h":11.335,"l":11.24,"n":60,"o":11.335,"t":"2026-10-06T14:30:00Z","v":2795,"vw":11.2853},{"c":11.34,"h":11.34,"l":11.23,"n":145,"o":11.24,"t":"2026-10-06T14:45:00Z","v":11686,"vw":11.285641},{"c":11.345,"h":11.37,"l":11.29,"n":102,"o":11.32,"t":"2026-10-06T15:00:00Z","v":3678,"vw":11.318164},{"c":11.34,"h":11.43,"l":11.34,"n":50,"o":11.345,"t":"2026-10-06T15:15:00Z","v":11915,"vw":11.387586},{"c":11.45,"h":11.45,"l":11.37,"n":90,"o":11.38,"t":"2026-10-06T15:30:00Z","v":10262,"vw":11.384017},{"c":11.28,"h":11.44,"l":11.28,"n":108,"o":11.44,"t":"2026-10-06T15:45:00Z","v":22823,"vw":11.382132},{"c":11.29,"h":11.3,"l":11.25,"n":58,"o":11.275,"t":"2026-10-06T16:00:00Z","v":1510,"vw":11.277},{"c":11.17,"h":11.27,"l":11.17,"n":65,"o":11.25,"t":"2026-10-06T16:15:00Z","v":6222,"vw":11.243946},{"c":11.26,"h":11.26,"l":11.16,"n":122,"o":11.16,"t":"2026-10-06T16:30:00Z","v":7011,"vw":11.211776},{"c":11.28,"h":11.29,"l":11.255,"n":34,"o":11.29,"t":"2026-10-06T16:45:00Z","v":1242,"vw":11.271875},{"c":11.24,"h":11.28,"l":11.215,"n":76,"o":11.265,"t":"2026-10-06T17:00:00Z","v":2206,"vw":11.251603},{"c":11.23,"h":11.23,"l":11.18,"n":69,"o":11.18,"t":"2026-10-06T17:15:00Z","v":3267,"vw":11.187201},{"c":11.25,"h":11.27,"l":11.23,"n":40,"o":11.23,"t":"2026-10-06T17:30:00Z","v":1778,"vw":11.245},{"c":11.27,"h":11.28,"l":11.27,"n":35,"o":11.28,"t":"2026-10-06T17:45:00Z","v":1597,"vw":11.275},{"c":11.22,"h":11.29,"l":11.22,"n":118,"o":11.27,"t":"2026-10-06T18:00:00Z","v":4904,"vw":11.270862},{"c":11.22,"h":11.22,"l":11.19,"n":26,"o":11.21,"t":"2026-10-06T18:15:00Z","v":1111,"vw":11.2075},{"c":11.22,"h":11.2318,"l":11.21,"n":31,"o":11.21,"t":"2026-10-06T18:30:00Z","v":1291,"vw":11.226295},{"c":11.2,"h":11.21,"l":11.18,"n":60,"o":11.21,"t":"2026-10-06T18:45:00Z","v":2021,"vw":11.199545},{"c":11.1,"h":11.205,"l":11.1,"n":73,"o":11.205,"t":"2026-10-06T19:00:00Z","v":4966,"vw":11.128295},{"c":10.985,"h":11.07,"l":10.98,"n":181,"o":11.04,"t":"2026-10-06T19:15:00Z","v":8943,"vw":11.023578},{"c":11.03,"h":11.03,"l":10.99,"n":112,"o":10.99,"t":"2026-10-06T19:30:00Z","v":5494,"vw":11.002341},{"c":11.035,"h":11.035,"l":10.95,"n":659,"o":10.995,"t":"2026-10-06T19:45:00Z","v":26333,"vw":10.998518},{"c":11.01,"h":11.01,"l":11.01,"n":21,"o":11.01,"t":"2026-10-06T20:00:00Z","v":19346,"vw":11.01},{"c":11.085,"h":11.085,"l":10.81,"n":195,"o":10.81,"t":"2026-10-07T13:30:00Z","v":8798,"vw":10.918137},{"c":11.1,"h":11.11,"l":11.045,"n":64,"o":11.08,"t":"2026-10-07T13:45:00Z","v":2053,"vw":11.085252},{"c":11.2,"h":11.25,"l":11.12,"n":162,"o":11.14,"t":"2026-10-07T14:00:00Z","v":5830,"vw":11.183128},{"c":11.175,"h":11.24,"l":11.16,"n":159,"o":11.18,"t":"2026-10-07T14:15:00Z","v":4765,"vw":11.182695},{"c":11.21,"h":11.24,"l":11.15,"n":74,"o":11.15,"t":"2026-10-07T14:30:00Z","v":1956,"vw":11.19},{"c":11.19,"h":11.2,"l":11.17,"n":44,"o":11.2,"t":"2026-10-07T14:45:00Z","v":1588,"vw":11.191363},{"c":11.13,"h":11.17,"l":11.11,"n":60,"o":11.17,"t":"2026-10-07T15:00:00Z","v":2069,"vw":11.146607},{"c":11.165,"h":11.17,"l":11.1468,"n":67,"o":11.17,"t":"2026-10-07T15:15:00Z","v":2444,"vw":11.157915},{"c":11.19,"h":11.26,"l":11.17,"n":96,"o":11.18,"t":"2026-10-07T15:30:00Z","v":5754,"vw":11.222073},{"c":11.22,"h":11.25,"l":11.18,"n":33,"o":11.21,"t":"2026-10-07T15:45:00Z","v":1107,"vw":11.2},{"c":11.21,"h":11.21,"l":11.17,"n":56,"o":11.2,"t":"2026-10-07T16:00:00Z","v":2116,"vw":11.197565},{"c":11.315,"h":11.34,"l":11.22,"n":158,"o":11.22,"t":"2026-10-07T16:15:00Z","v":10142,"vw":11.284063},{"c":11.19,"h":11.33,"l":11.19,"n":38,"o":11.325,"t":"2026-10-07T16:30:00Z","v":2959,"vw":11.296295},{"c":11.185,"h":11.27,"l":11.15,"n":60,"o":11.19,"t":"2026-10-07T16:45:00Z","v":2517,"vw":11.1935},{"c":11.21,"h":11.3,"l":11.14,"n":302,"o":11.15,"t":"2026-10-07T17:00:00Z","v":23494,"vw":11.223456},{"c":11.26,"h":11.26,"l":11.21,"n":55,"o":11.23,"t":"2026-10-07T17:15:00Z","v":2096,"vw":11.23375},{"c":11.26,"h":11.29,"l":11.26,"n":85,"o":11.27,"t":"2026-10-07T17:30:00Z","v":2788,"vw":11.273692},{"c":11.23,"h":11.28,"l":11.2,"n":71,"o":11.28,"t":"2026-10-07T17:45:00Z","v":2980,"vw":11.24479},{"c":11.17,"h":11.21,"l":11.135,"n":88,"o":11.18,"t":"2026-10-07T18:00:00Z","v":3384,"vw":11.158504},{"c":11.23,"h":11.23,"l":11.19,"n":109,"o":11.19,"t":"2026-10-07T18:15:00Z","v":3766,"vw":11.211923},{"c":11.3,"h":11.3,"l":11.23,"n":123,"o":11.23,"t":"2026-10-07T18:30:00Z","v":9712,"vw":11.257449},{"c":11.25,"h":11.31,"l":11.24,"n":78,"o":11.295,"t":"2026-10-07T18:45:00Z","v":6107,"vw":11.290402},{"c":11.16,"h":11.24,"l":11.125,"n":69,"o":11.24,"t":"2026-10-07T19:00:00Z","v":2930,"vw":11.202337},{"c":11.13,"h":11.15,"l":11.105,"n":118,"o":11.14,"t":"2026-10-07T19:15:00Z","v":4932,"vw":11.122675},{"c":11.18,"h":11.18,"l":11.07,"n":449,"o":11.12,"t":"2026-10-07T19:30:00Z","v":25866,"vw":11.133509},{"c":11.24,"h":11.24,"l":11.16,"n":511,"o":11.18,"t":"2026-10-07T19:45:00Z","v":22199,"vw":11.204454},{"c":11.21,"h":11.21,"l":11.21,"n":17,"o":11.21,"t":"2026-10-07T20:00:00Z","v":17839,"vw":11.21},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-08T10:30:00Z","v":400,"vw":11.05},{"c":11.05,"h":11.15,"l":11.04,"n":80,"o":11.13,"t":"2026-10-08T13:30:00Z","v":5873,"vw":11.065223},{"c":11.1,"h":11.12,"l":11.075,"n":53,"o":11.08,"t":"2026-10-08T13:45:00Z","v":2410,"vw":11.096072},{"c":11.16,"h":11.16,"l":11.1,"n":51,"o":11.13,"t":"2026-10-08T14:00:00Z","v":3103,"vw":11.140454},{"c":11.0675,"h":11.16,"l":11.03,"n":66,"o":11.16,"t":"2026-10-08T14:15:00Z","v":4770,"vw":11.1015},{"c":11.01,"h":11.04,"l":10.99,"n":38,"o":11,"t":"2026-10-08T14:30:00Z","v":1664,"vw":11.01},{"c":11.055,"h":11.07,"l":11,"n":61,"o":11.02,"t":"2026-10-08T14:45:00Z","v":3319,"vw":11.040318},{"c":11.14,"h":11.14,"l":11.08,"n":82,"o":11.08,"t":"2026-10-08T15:00:00Z","v":5928,"vw":11.116694},{"c":11.17,"h":11.17,"l":11.13,"n":56,"o":11.15,"t":"2026-10-08T15:15:00Z","v":2222,"vw":11.142808},{"c":11.15,"h":11.165,"l":11.13,"n":27,"o":11.13,"t":"2026-10-08T15:30:00Z","v":1213,"vw":11.1473},{"c":11.175,"h":11.19,"l":11.15,"n":69,"o":11.17,"t":"2026-10-08T15:45:00Z","v":2997,"vw":11.164624},{"c":11.19,"h":11.19,"l":11.13,"n":59,"o":11.19,"t":"2026-10-08T16:00:00Z","v":2068,"vw":11.163214},{"c":11.26,"h":11.26,"l":11.15,"n":157,"o":11.18,"t":"2026-10-08T16:15:00Z","v":6396,"vw":11.195751},{"c":11.26,"h":11.26,"l":11.215,"n":126,"o":11.26,"t":"2026-10-08T16:30:00Z","v":4757,"vw":11.247494},{"c":11.29,"h":11.31,"l":11.18,"n":118,"o":11.24,"t":"2026-10-08T16:45:00Z","v":13774,"vw":11.237918},{"c":11.36,"h":11.36,"l":11.31,"n":81,"o":11.31,"t":"2026-10-08T17:00:00Z","v":2746,"vw":11.342647},{"c":11.42,"h":11.44,"l":11.36,"n":167,"o":11.37,"t":"2026-10-08T17:15:00Z","v":7018,"vw":11.382331},{"c":11.47,"h":11.47,"l":11.42,"n":59,"o":11.42,"t":"2026-10-08T17:30:00Z","v":2998,"vw":11.444457},{"c":11.52,"h":11.52,"l":11.471,"n":60,"o":11.52,"t":"2026-10-08T17:45:00Z","v":3438,"vw":11.496137},{"c":11.62,"h":11.62,"l":11.5,"n":109,"o":11.52,"t":"2026-10-08T18:00:00Z","v":7720,"vw":11.555119},{"c":11.66,"h":11.69,"l":11.59,"n":85,"o":11.69,"t":"2026-10-08T18:15:00Z","v":10426,"vw":11.635022},{"c":11.655,"h":11.67,"l":11.63,"n":65,"o":11.63,"t":"2026-10-08T18:30:00Z","v":4675,"vw":11.649935},{"c":11.655,"h":11.68,"l":11.64,"n":69,"o":11.67,"t":"2026-10-08T18:45:00Z","v":3265,"vw":11.653},{"c":11.67,"h":11.68,"l":11.6,"n":91,"o":11.65,"t":"2026-10-08T19:00:00Z","v":16853,"vw":11.627835},{"c":11.65,"h":11.69,"l":11.625,"n":109,"o":11.67,"t":"2026-10-08T19:15:00Z","v":5714,"vw":11.654184},{"c":11.685,"h":11.76,"l":11.625,"n":279,"o":11.7,"t":"2026-10-08T19:30:00Z","v":16738,"vw":11.698855},{"c":11.65,"h":11.68,"l":11.605,"n":447,"o":11.68,"t":"2026-10-08T19:45:00Z","v":19338,"vw":11.637664},{"c":11.64,"h":11.64,"l":11.64,"n":14,"o":11.64,"t":"2026-10-08T20:00:00Z","v":75252,"vw":11.64},{"c":11.68,"h":11.71,"l":11.49,"n":131,"o":11.58,"t":"2026-10-09T13:30:00Z","v":5412,"vw":11.591392},{"c":11.8,"h":11.8,"l":11.6,"n":107,"o":11.64,"t":"2026-10-09T13:45:00Z","v":4847,"vw":11.690555},{"c":11.94,"h":11.96,"l":11.87,"n":83,"o":11.87,"t":"2026-10-09T14:00:00Z","v":2629,"vw":11.922857},{"c":11.89,"h":11.89,"l":11.86,"n":66,"o":11.86,"t":"2026-10-09T14:15:00Z","v":2182,"vw":11.871},{"c":11.87,"h":11.9418,"l":11.85,"n":170,"o":11.88,"t":"2026-10-09T14:30:00Z","v":9789,"vw":11.88665},{"c":11.85,"h":11.87,"l":11.7445,"n":51,"o":11.87,"t":"2026-10-09T14:45:00Z","v":3014,"vw":11.789955},{"c":11.83,"h":11.87,"l":11.83,"n":34,"o":11.85,"t":"2026-10-09T15:00:00Z","v":1391,"vw":11.848333},{"c":11.9,"h":11.9,"l":11.86,"n":93,"o":11.87,"t":"2026-10-09T15:15:00Z","v":3314,"vw":11.878448},{"c":11.95,"h":11.965,"l":11.92,"n":47,"o":11.92,"t":"2026-10-09T15:30:00Z","v":3912,"vw":11.933788},{"c":11.9577,"h":11.99,"l":11.95,"n":36,"o":11.96,"t":"2026-10-09T15:45:00Z","v":1348,"vw":11.966382},{"c":11.96,"h":12,"l":11.95,"n":104,"o":11.95,"t":"2026-10-09T16:00:00Z","v":4199,"vw":11.972658},{"c":12,"h":12,"l":11.96,"n":104,"o":11.96,"t":"2026-10-09T16:15:00Z","v":3854,"vw":11.986747},{"c":12.005,"h":12.02,"l":11.99,"n":117,"o":12.01,"t":"2026-10-09T16:30:00Z","v":4897,"vw":11.998932},{"c":12.13,"h":12.26,"l":12.03,"n":435,"o":12.05,"t":"2026-10-09T16:45:00Z","v":19538,"vw":12.109914},{"c":12.14,"h":12.14,"l":12.135,"n":31,"o":12.135,"t":"2026-10-09T17:00:00Z","v":976,"vw":12.139165},{"c":12.235,"h":12.235,"l":12.13,"n":113,"o":12.13,"t":"2026-10-09T17:15:00Z","v":4952,"vw":12.177611},{"c":12.15,"h":12.22,"l":12.14,"n":37,"o":12.21,"t":"2026-10-09T17:30:00Z","v":2077,"vw":12.166565},{"c":12.16,"h":12.1938,"l":12.16,"n":19,"o":12.1938,"t":"2026-10-09T17:45:00Z","v":1450,"vw":12.170673},{"c":12.145,"h":12.15,"l":12.145,"n":27,"o":12.15,"t":"2026-10-09T18:00:00Z","v":3084,"vw":12.145417},{"c":12.15,"h":12.2,"l":12.13,"n":120,"o":12.15,"t":"2026-10-09T18:15:00Z","v":7676,"vw":12.157578},{"c":12.17,"h":12.17,"l":12.15,"n":37,"o":12.15,"t":"2026-10-09T18:30:00Z","v":804,"vw":12.156},{"c":12.11,"h":12.17,"l":12.11,"n":226,"o":12.17,"t":"2026-10-09T18:45:00Z","v":18581,"vw":12.139174},{"c":12.07,"h":12.12,"l":12.03,"n":125,"o":12.12,"t":"2026-10-09T19:00:00Z","v":6446,"vw":12.061457},{"c":11.99,"h":12.08,"l":11.97,"n":176,"o":12.06,"t":"2026-10-09T19:15:00Z","v":10010,"vw":12.016347},{"c":11.99,"h":12.01,"l":11.97,"n":185,"o":11.99,"t":"2026-10-09T19:30:00Z","v":10852,"vw":11.993715},{"c":11.96,"h":12.04,"l":11.93,"n":561,"o":11.98,"t":"2026-10-09T19:45:00Z","v":27697,"vw":11.990437},{"c":11.95,"h":11.95,"l":11.95,"n":11,"o":11.95,"t":"2026-10-09T20:00:00Z","v":15155,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-09T21:30:00Z","v":230,"vw":11.95},{"c":11.98,"h":11.98,"l":11.77,"n":92,"o":11.77,"t":"2026-10-12T13:30:00Z","v":3333,"vw":11.897063},{"c":11.89,"h":11.965,"l":11.84,"n":44,"o":11.96,"t":"2026-10-12T13:45:00Z","v":1949,"vw":11.905106},{"c":11.93,"h":11.94,"l":11.87,"n":82,"o":11.89,"t":"2026-10-12T14:00:00Z","v":2619,"vw":11.90527},{"c":11.89,"h":11.91,"l":11.805,"n":139,"o":11.91,"t":"2026-10-12T14:15:00Z","v":6598,"vw":11.852825},{"c":11.97,"h":12.08,"l":11.85,"n":597,"o":11.89,"t":"2026-10-12T14:30:00Z","v":32523,"vw":12.006864},{"c":11.96,"h":11.98,"l":11.955,"n":42,"o":11.97,"t":"2026-10-12T14:45:00Z","v":1552,"vw":11.965},{"c":11.99,"h":11.99,"l":11.94,"n":99,"o":11.97,"t":"2026-10-12T15:00:00Z","v":3337,"vw":11.965946},{"c":12.015,"h":12.015,"l":11.975,"n":68,"o":12.01,"t":"2026-10-12T15:15:00Z","v":3729,"vw":11.98938},{"c":11.95,"h":11.99,"l":11.95,"n":47,"o":11.99,"t":"2026-10-12T15:30:00Z","v":2065,"vw":11.972833},{"c":11.96,"h":11.98,"l":11.91,"n":70,"o":11.93,"t":"2026-10-12T15:45:00Z","v":3330,"vw":11.938721},{"c":11.91,"h":11.95,"l":11.91,"n":36,"o":11.95,"t":"2026-10-12T16:00:00Z","v":1239,"vw":11.923333},{"c":11.785,"h":11.93,"l":11.78,"n":81,"o":11.92,"t":"2026-10-12T16:15:00Z","v":6287,"vw":11.886179},{"c":11.75,"h":11.79,"l":11.72,"n":97,"o":11.765,"t":"2026-10-12T16:30:00Z","v":5360,"vw":11.750291},{"c":11.72,"h":11.74,"l":11.72,"n":17,"o":11.74,"t":"2026-10-12T16:45:00Z","v":454,"vw":11.73},{"c":11.68,"h":11.71,"l":11.64,"n":139,"o":11.68,"t":"2026-10-12T17:00:00Z","v":5756,"vw":11.676574},{"c":11.68,"h":11.69,"l":11.67,"n":62,"o":11.69,"t":"2026-10-12T17:15:00Z","v":3135,"vw":11.681086},{"c":11.74,"h":11.74,"l":11.67,"n":83,"o":11.675,"t":"2026-10-12T17:30:00Z","v":5046,"vw":11.700202},{"c":11.69,"h":11.7,"l":11.655,"n":149,"o":11.7,"t":"2026-10-12T17:45:00Z","v":10296,"vw":11.67162},{"c":11.73,"h":11.74,"l":11.69,"n":38,"o":11.69,"t":"2026-10-12T18:00:00Z","v":2009,"vw":11.712255},{"c":11.74,"h":11.75,"l":11.73,"n":43,"o":11.74,"t":"2026-10-12T18:15:00Z","v":2089,"vw":11.74},{"c":11.74,"h":11.74,"l":11.71,"n":133,"o":11.74,"t":"2026-10-12T18:30:00Z","v":5822,"vw":11.732906},{"c":11.81,"h":11.84,"l":11.7,"n":204,"o":11.74,"t":"2026-10-12T18:45:00Z","v":11256,"vw":11.757097},{"c":11.79,"h":11.8,"l":11.76,"n":122,"o":11.8,"t":"2026-10-12T19:00:00Z","v":4856,"vw":11.783365},{"c":11.715,"h":11.8,"l":11.715,"n":129,"o":11.8,"t":"2026-10-12T19:15:00Z","v":9757,"vw":11.763493},{"c":11.68,"h":11.73,"l":11.68,"n":184,"o":11.72,"t":"2026-10-12T19:30:00Z","v":10063,"vw":11.698372},{"c":11.61,"h":11.68,"l":11.583,"n":709,"o":11.68,"t":"2026-10-12T19:45:00Z","v":42415,"vw":11.634651},{"c":11.61,"h":11.61,"l":11.61,"n":15,"o":11.61,"t":"2026-10-12T20:00:00Z","v":27557,"vw":11.61},{"c":11.545,"h":11.69,"l":11.54,"n":68,"o":11.65,"t":"2026-10-13T13:30:00Z","v":2718,"vw":11.604957},{"c":11.48,"h":11.49,"l":11.365,"n":94,"o":11.485,"t":"2026-10-13T13:45:00Z","v":3325,"vw":11.461527},{"c":11.45,"h":11.55,"l":11.45,"n":165,"o":11.47,"t":"2026-10-13T14:00:00Z","v":6107,"vw":11.488459},{"c":11.465,"h":11.49,"l":11.43,"n":85,"o":11.43,"t":"2026-10-13T14:15:00Z","v":2878,"vw":11.456323},{"c":11.46,"h":11.48,"l":11.42,"n":65,"o":11.43,"t":"2026-10-13T14:30:00Z","v":2335,"vw":11.436671},{"c":11.44,"h":11.52,"l":11.44,"n":132,"o":11.45,"t":"2026-10-13T14:45:00Z","v":11076,"vw":11.464728},{"c":11.33,"h":11.435,"l":11.33,"n":103,"o":11.435,"t":"2026-10-13T15:00:00Z","v":4445,"vw":11.366071},{"c":11.335,"h":11.35,"l":11.3,"n":60,"o":11.35,"t":"2026-10-13T15:15:00Z","v":3050,"vw":11.328722},{"c":11.35,"h":11.37,"l":11.31,"n":93,"o":11.31,"t":"2026-10-13T15:30:00Z","v":2927,"vw":11.342937},{"c":11.35,"h":11.35,"l":11.32,"n":80,"o":11.34,"t":"2026-10-13T15:45:00Z","v":3967,"vw":11.330205},{"c":11.35,"h":11.355,"l":11.285,"n":92,"o":11.33,"t":"2026-10-13T16:00:00Z","v":4968,"vw":11.316966},{"c":11.25,"h":11.3456,"l":11.25,"n":27,"o":11.325,"t":"2026-10-13T16:15:00Z","v":1297,"vw":11.307267},{"c":11.24,"h":11.255,"l":11.2375,"n":40,"o":11.255,"t":"2026-10-13T16:30:00Z","v":1206,"vw":11.242602},{"c":11.25,"h":11.26,"l":11.23,"n":62,"o":11.235,"t":"2026-10-13T16:45:00Z","v":2373,"vw":11.25058},{"c":11.26,"h":11.29,"l":11.26,"n":52,"o":11.26,"t":"2026-10-13T17:00:00Z","v":2425,"vw":11.26957},{"c":11.29,"h":11.29,"l":11.26,"n":64,"o":11.26,"t":"2026-10-13T17:15:00Z","v":2330,"vw":11.276888},{"c":11.28,"h":11.31,"l":11.28,"n":22,"o":11.31,"t":"2026-10-13T17:30:00Z","v":1486,"vw":11.291866},{"c":11.19,"h":11.23,"l":11.19,"n":97,"o":11.23,"t":"2026-10-13T17:45:00Z","v":4140,"vw":11.21265},{"c":11.22,"h":11.22,"l":11.19,"n":46,"o":11.19,"t":"2026-10-13T18:00:00Z","v":1521,"vw":11.202143},{"c":11.26,"h":11.26,"l":11.21,"n":47,"o":11.21,"t":"2026-10-13T18:15:00Z","v":1828,"vw":11.232881},{"c":11.225,"h":11.275,"l":11.225,"n":40,"o":11.275,"t":"2026-10-13T18:30:00Z","v":1575,"vw":11.249},{"c":11.225,"h":11.245,"l":11.2,"n":119,"o":11.22,"t":"2026-10-13T18:45:00Z","v":4588,"vw":11.214931},{"c":11.27,"h":11.27,"l":11.22,"n":109,"o":11.22,"t":"2026-10-13T19:00:00Z","v":4223,"vw":11.236685},{"c":11.265,"h":11.27,"l":11.245,"n":116,"o":11.26,"t":"2026-10-13T19:15:00Z","v":4117,"vw":11.258745},{"c":11.265,"h":11.29,"l":11.195,"n":157,"o":11.26,"t":"2026-10-13T19:30:00Z","v":9338,"vw":11.235463},{"c":11.2,"h":11.27,"l":11.2,"n":488,"o":11.27,"t":"2026-10-13T19:45:00Z","v":18678,"vw":11.237107},{"c":11.23,"h":11.28,"l":11.23,"n":9,"o":11.23,"t":"2026-10-13T20:00:00Z","v":24606,"vw":11.236304},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-13T21:00:00Z","v":678,"vw":11.3},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-14T13:15:00Z","v":2500,"vw":11.17},{"c":11.28,"h":11.28,"l":11.04,"n":116,"o":11.07,"t":"2026-10-14T13:30:00Z","v":6079,"vw":11.140615},{"c":11.21,"h":11.3,"l":11.21,"n":75,"o":11.27,"t":"2026-10-14T13:45:00Z","v":4038,"vw":11.257954},{"c":11.17,"h":11.27,"l":11.17,"n":52,"o":11.233,"t":"2026-10-14T14:00:00Z","v":5306,"vw":11.253783},{"c":11.12,"h":11.19,"l":11.1,"n":82,"o":11.18,"t":"2026-10-14T14:15:00Z","v":3042,"vw":11.153106},{"c":11.14,"h":11.14,"l":11.115,"n":95,"o":11.13,"t":"2026-10-14T14:30:00Z","v":2549,"vw":11.132619},{"c":11.12,"h":11.15,"l":11.1,"n":73,"o":11.15,"t":"2026-10-14T14:45:00Z","v":2884,"vw":11.136875},{"c":11.045,"h":11.1,"l":11.045,"n":46,"o":11.08,"t":"2026-10-14T15:00:00Z","v":1566,"vw":11.076785},{"c":11.1,"h":11.11,"l":11.04,"n":82,"o":11.06,"t":"2026-10-14T15:15:00Z","v":3387,"vw":11.078577},{"c":11.08,"h":11.09,"l":11.08,"n":45,"o":11.09,"t":"2026-10-14T15:30:00Z","v":2027,"vw":11.085},{"c":11.06,"h":11.075,"l":11.06,"n":17,"o":11.07,"t":"2026-10-14T15:45:00Z","v":1250,"vw":11.065425},{"c":10.94,"h":11.03,"l":10.94,"n":56,"o":11.01,"t":"2026-10-14T16:00:00Z","v":4232,"vw":10.98653},{"c":10.9875,"h":10.99,"l":10.92,"n":140,"o":10.925,"t":"2026-10-14T16:15:00Z","v":6647,"vw":10.950774},{"c":11.03,"h":11.03,"l":10.99,"n":64,"o":10.99,"t":"2026-10-14T16:30:00Z","v":3512,"vw":11.004327},{"c":11.05,"h":11.05,"l":11.01,"n":89,"o":11.04,"t":"2026-10-14T16:45:00Z","v":4365,"vw":11.026667},{"c":11.1,"h":11.11,"l":11.08,"n":45,"o":11.08,"t":"2026-10-14T17:00:00Z","v":1942,"vw":11.091132},{"c":11.11,"h":11.11,"l":11.09,"n":32,"o":11.1,"t":"2026-10-14T17:15:00Z","v":1033,"vw":11.098571},{"c":11.17,"h":11.175,"l":11.115,"n":67,"o":11.115,"t":"2026-10-14T17:30:00Z","v":3073,"vw":11.153123},{"c":11.17,"h":11.17,"l":11.14,"n":51,"o":11.15,"t":"2026-10-14T17:45:00Z","v":1808,"vw":11.152},{"c":11.18,"h":11.18,"l":11.16,"n":49,"o":11.16,"t":"2026-10-14T18:00:00Z","v":2021,"vw":11.172977},{"c":11.07,"h":11.17,"l":11.07,"n":85,"o":11.17,"t":"2026-10-14T18:15:00Z","v":4302,"vw":11.130961},{"c":11.04,"h":11.07,"l":11.04,"n":108,"o":11.07,"t":"2026-10-14T18:30:00Z","v":3582,"vw":11.059468},{"c":11.07,"h":11.075,"l":11.04,"n":101,"o":11.04,"t":"2026-10-14T18:45:00Z","v":4425,"vw":11.062507},{"c":11.13,"h":11.13,"l":11.04,"n":189,"o":11.05,"t":"2026-10-14T19:00:00Z","v":9412,"vw":11.074328},{"c":11.06,"h":11.115,"l":11.05,"n":136,"o":11.115,"t":"2026-10-14T19:15:00Z","v":6365,"vw":11.070519},{"c":11.02,"h":11.065,"l":10.99,"n":236,"o":11.065,"t":"2026-10-14T19:30:00Z","v":9865,"vw":11.028881},{"c":11.055,"h":11.1,"l":11.02,"n":673,"o":11.02,"t":"2026-10-14T19:45:00Z","v":22570,"vw":11.0578},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-10-14T20:00:00Z","v":23030,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-15T11:00:00Z","v":100,"vw":11.05},{"c":11.24,"h":11.24,"l":10.98,"n":160,"o":11.13,"t":"2026-10-15T13:30:00Z","v":3514,"vw":11.153151},{"c":11.33,"h":11.34,"l":11.14,"n":113,"o":11.26,"t":"2026-10-15T13:45:00Z","v":10251,"vw":11.259264},{"c":11.34,"h":11.4,"l":11.31,"n":69,"o":11.33,"t":"2026-10-15T14:00:00Z","v":2850,"vw":11.354087},{"c":11.2,"h":11.36,"l":11.18,"n":105,"o":11.36,"t":"2026-10-15T14:15:00Z","v":3602,"vw":11.246303},{"c":11.23,"h":11.25,"l":11.18,"n":102,"o":11.24,"t":"2026-10-15T14:30:00Z","v":2173,"vw":11.2225},{"c":11.15,"h":11.22,"l":11.14,"n":61,"o":11.22,"t":"2026-10-15T14:45:00Z","v":1551,"vw":11.173333},{"c":11.18,"h":11.19,"l":11.17,"n":57,"o":11.19,"t":"2026-10-15T15:00:00Z","v":1222,"vw":11.181667},{"c":11.14,"h":11.17,"l":11.13,"n":35,"o":11.17,"t":"2026-10-15T15:15:00Z","v":1273,"vw":11.151111},{"c":11.12,"h":11.15,"l":11.08,"n":27,"o":11.14,"t":"2026-10-15T15:30:00Z","v":961,"vw":11.11813},{"c":11.14,"h":11.14,"l":11.09,"n":23,"o":11.125,"t":"2026-10-15T15:45:00Z","v":772,"vw":11.1075},{"c":11.11,"h":11.145,"l":11.09,"n":60,"o":11.11,"t":"2026-10-15T16:00:00Z","v":2372,"vw":11.118576},{"c":11.105,"h":11.125,"l":11.08,"n":34,"o":11.09,"t":"2026-10-15T16:15:00Z","v":2889,"vw":11.100435},{"c":11.12,"h":11.15,"l":11.12,"n":79,"o":11.14,"t":"2026-10-15T16:30:00Z","v":3111,"vw":11.138421},{"c":11.15,"h":11.15,"l":11.15,"n":49,"o":11.15,"t":"2026-10-15T16:45:00Z","v":1100,"vw":11.15},{"c":11.14,"h":11.15,"l":11.125,"n":58,"o":11.13,"t":"2026-10-15T17:00:00Z","v":2053,"vw":11.142917},{"c":11.14,"h":11.14,"l":11.14,"n":19,"o":11.14,"t":"2026-10-15T17:15:00Z","v":668,"vw":11.14},{"c":11.13,"h":11.14,"l":11.11,"n":23,"o":11.14,"t":"2026-10-15T17:30:00Z","v":871,"vw":11.121992},{"c":11.11,"h":11.125,"l":11.11,"n":34,"o":11.12,"t":"2026-10-15T17:45:00Z","v":1078,"vw":11.11875},{"c":11.07,"h":11.09,"l":11.07,"n":55,"o":11.08,"t":"2026-10-15T18:00:00Z","v":1858,"vw":11.077801},{"c":11.08,"h":11.09,"l":11.08,"n":28,"o":11.09,"t":"2026-10-15T18:15:00Z","v":1324,"vw":11.088},{"c":11.08,"h":11.1,"l":11.07,"n":98,"o":11.08,"t":"2026-10-15T18:30:00Z","v":3101,"vw":11.085274},{"c":11.11,"h":11.11,"l":11.075,"n":37,"o":11.075,"t":"2026-10-15T18:45:00Z","v":1421,"vw":11.089603},{"c":11.12,"h":11.12,"l":11.095,"n":97,"o":11.1,"t":"2026-10-15T19:00:00Z","v":3064,"vw":11.103667},{"c":11.135,"h":11.15,"l":11.12,"n":72,"o":11.13,"t":"2026-10-15T19:15:00Z","v":2414,"vw":11.133333},{"c":11.18,"h":11.18,"l":11.12,"n":147,"o":11.12,"t":"2026-10-15T19:30:00Z","v":3730,"vw":11.141127},{"c":11.11,"h":11.16,"l":11.1,"n":410,"o":11.13,"t":"2026-10-15T19:45:00Z","v":12693,"vw":11.122621},{"c":11.1,"h":11.1,"l":11.1,"n":17,"o":11.1,"t":"2026-10-15T20:00:00Z","v":13803,"vw":11.1},{"c":11.04,"h":11.13,"l":11,"n":77,"o":11.11,"t":"2026-10-16T13:30:00Z","v":7767,"vw":11.071848},{"c":10.99,"h":11.03,"l":10.88,"n":125,"o":11.03,"t":"2026-10-16T13:45:00Z","v":7066,"vw":10.939428},{"c":11.05,"h":11.05,"l":10.99,"n":53,"o":10.99,"t":"2026-10-16T14:00:00Z","v":2241,"vw":11.031429},{"c":11.03,"h":11.09,"l":11.03,"n":68,"o":11.05,"t":"2026-10-16T14:15:00Z","v":1711,"vw":11.053385},{"c":11.02,"h":11.04,"l":10.9901,"n":46,"o":11,"t":"2026-10-16T14:30:00Z","v":3619,"vw":11.016362},{"c":10.99,"h":11.02,"l":10.95,"n":45,"o":11.02,"t":"2026-10-16T14:45:00Z","v":2747,"vw":10.995643},{"c":10.93,"h":10.96,"l":10.93,"n":32,"o":10.96,"t":"2026-10-16T15:00:00Z","v":720,"vw":10.944},{"c":10.835,"h":10.915,"l":10.8293,"n":64,"o":10.915,"t":"2026-10-16T15:15:00Z","v":2301,"vw":10.855065},{"c":10.89,"h":10.9,"l":10.86,"n":165,"o":10.86,"t":"2026-10-16T15:30:00Z","v":5472,"vw":10.881407},{"c":10.875,"h":10.91,"l":10.86,"n":80,"o":10.88,"t":"2026-10-16T15:45:00Z","v":4454,"vw":10.880427},{"c":10.82,"h":10.86,"l":10.8,"n":65,"o":10.86,"t":"2026-10-16T16:00:00Z","v":1993,"vw":10.822441},{"c":10.75,"h":10.81,"l":10.72,"n":121,"o":10.81,"t":"2026-10-16T16:15:00Z","v":5621,"vw":10.759908},{"c":10.74,"h":10.76,"l":10.71,"n":82,"o":10.73,"t":"2026-10-16T16:30:00Z","v":5460,"vw":10.736012},{"c":10.77,"h":10.79,"l":10.715,"n":89,"o":10.715,"t":"2026-10-16T16:45:00Z","v":3419,"vw":10.756609},{"c":10.68,"h":10.76,"l":10.68,"n":28,"o":10.73,"t":"2026-10-16T17:00:00Z","v":796,"vw":10.732},{"c":10.685,"h":10.7102,"l":10.68,"n":56,"o":10.71,"t":"2026-10-16T17:15:00Z","v":3150,"vw":10.701859},{"c":10.73,"h":10.73,"l":10.69,"n":153,"o":10.69,"t":"2026-10-16T17:30:00Z","v":4915,"vw":10.71338},{"c":10.72,"h":10.74,"l":10.67,"n":102,"o":10.71,"t":"2026-10-16T17:45:00Z","v":5471,"vw":10.70459},{"c":10.74,"h":10.74,"l":10.7,"n":84,"o":10.735,"t":"2026-10-16T18:00:00Z","v":3659,"vw":10.725789},{"c":10.765,"h":10.795,"l":10.735,"n":88,"o":10.745,"t":"2026-10-16T18:15:00Z","v":3822,"vw":10.768478},{"c":10.765,"h":10.8,"l":10.765,"n":106,"o":10.77,"t":"2026-10-16T18:30:00Z","v":4753,"vw":10.7858},{"c":10.735,"h":10.77,"l":10.73,"n":89,"o":10.77,"t":"2026-10-16T18:45:00Z","v":2907,"vw":10.750263},{"c":10.79,"h":10.795,"l":10.75,"n":155,"o":10.75,"t":"2026-10-16T19:00:00Z","v":7937,"vw":10.776389},{"c":10.8,"h":10.81,"l":10.78,"n":115,"o":10.795,"t":"2026-10-16T19:15:00Z","v":3651,"vw":10.794286},{"c":10.705,"h":10.8,"l":10.705,"n":233,"o":10.79,"t":"2026-10-16T19:30:00Z","v":19761,"vw":10.754287},{"c":10.68,"h":10.705,"l":10.63,"n":399,"o":10.705,"t":"2026-10-16T19:45:00Z","v":19818,"vw":10.672333},{"c":10.66,"h":10.66,"l":10.66,"n":16,"o":10.66,"t":"2026-10-16T20:00:00Z","v":24859,"vw":10.66},{"c":10.75,"h":10.975,"l":10.68,"n":65,"o":10.68,"t":"2026-10-19T13:30:00Z","v":4293,"vw":10.76896},{"c":10.755,"h":10.795,"l":10.69,"n":113,"o":10.75,"t":"2026-10-19T13:45:00Z","v":5045,"vw":10.74332},{"c":10.735,"h":10.77,"l":10.735,"n":109,"o":10.77,"t":"2026-10-19T14:00:00Z","v":2728,"vw":10.75},{"c":10.74,"h":10.8,"l":10.68,"n":132,"o":10.765,"t":"2026-10-19T14:15:00Z","v":4387,"vw":10.757965},{"c":10.665,"h":10.8,"l":10.665,"n":94,"o":10.74,"t":"2026-10-19T14:30:00Z","v":4575,"vw":10.738297},{"c":10.67,"h":10.71,"l":10.66,"n":94,"o":10.71,"t":"2026-10-19T14:45:00Z","v":2849,"vw":10.679286},{"c":10.82,"h":10.83,"l":10.665,"n":172,"o":10.665,"t":"2026-10-19T15:00:00Z","v":8309,"vw":10.752501},{"c":10.91,"h":10.92,"l":10.86,"n":225,"o":10.895,"t":"2026-10-19T15:15:00Z","v":19451,"vw":10.892523},{"c":10.895,"h":10.92,"l":10.895,"n":115,"o":10.905,"t":"2026-10-19T15:30:00Z","v":7204,"vw":10.912217},{"c":10.905,"h":10.92,"l":10.885,"n":114,"o":10.89,"t":"2026-10-19T15:45:00Z","v":7137,"vw":10.903051},{"c":10.925,"h":10.925,"l":10.9,"n":114,"o":10.9,"t":"2026-10-19T16:00:00Z","v":7427,"vw":10.90806},{"c":10.94,"h":10.96,"l":10.93,"n":83,"o":10.955,"t":"2026-10-19T16:15:00Z","v":6565,"vw":10.951831},{"c":11.005,"h":11.02,"l":10.9,"n":138,"o":10.9,"t":"2026-10-19T16:30:00Z","v":7928,"vw":10.97752},{"c":11,"h":11.0001,"l":11,"n":8,"o":11.0001,"t":"2026-10-19T16:45:00Z","v":377,"vw":11.00007},{"c":11.055,"h":11.08,"l":11.025,"n":100,"o":11.025,"t":"2026-10-19T17:00:00Z","v":4222,"vw":11.046321},{"c":11.07,"h":11.07,"l":11.045,"n":31,"o":11.045,"t":"2026-10-19T17:15:00Z","v":1459,"vw":11.062134},{"c":11.055,"h":11.075,"l":11.04,"n":52,"o":11.075,"t":"2026-10-19T17:30:00Z","v":2211,"vw":11.059151},{"c":11,"h":11.035,"l":11,"n":19,"o":11.02,"t":"2026-10-19T17:45:00Z","v":826,"vw":11.015},{"c":11.02,"h":11.0499,"l":11,"n":127,"o":11.01,"t":"2026-10-19T18:00:00Z","v":5702,"vw":11.017351},{"c":11.015,"h":11.035,"l":11.001,"n":77,"o":11.035,"t":"2026-10-19T18:15:00Z","v":4770,"vw":11.017471},{"c":11.025,"h":11.04,"l":11.01,"n":54,"o":11.01,"t":"2026-10-19T18:30:00Z","v":2756,"vw":11.028428},{"c":11.06,"h":11.07,"l":11.035,"n":77,"o":11.035,"t":"2026-10-19T18:45:00Z","v":3576,"vw":11.055842},{"c":11.07,"h":11.08,"l":11.06,"n":85,"o":11.08,"t":"2026-10-19T19:00:00Z","v":2705,"vw":11.068333},{"c":11.06,"h":11.12,"l":11.06,"n":170,"o":11.08,"t":"2026-10-19T19:15:00Z","v":11738,"vw":11.086707},{"c":11.15,"h":11.15,"l":11.06,"n":276,"o":11.06,"t":"2026-10-19T19:30:00Z","v":12203,"vw":11.090462},{"c":11.075,"h":11.15,"l":11.04,"n":534,"o":11.15,"t":"2026-10-19T19:45:00Z","v":31286,"vw":11.061917},{"c":11.06,"h":11.06,"l":11.06,"n":6,"o":11.06,"t":"2026-10-19T20:00:00Z","v":30188,"vw":11.06},{"c":11.295,"h":11.31,"l":11.04,"n":43,"o":11.04,"t":"2026-10-20T13:30:00Z","v":1440,"vw":11.16956},{"c":11.39,"h":11.39,"l":11.29,"n":167,"o":11.29,"t":"2026-10-20T13:45:00Z","v":5681,"vw":11.328169},{"c":11.48,"h":11.48,"l":11.33,"n":142,"o":11.38,"t":"2026-10-20T14:00:00Z","v":5933,"vw":11.381289},{"c":11.51,"h":11.555,"l":11.415,"n":123,"o":11.51,"t":"2026-10-20T14:15:00Z","v":3777,"vw":11.497093},{"c":11.65,"h":11.65,"l":11.51,"n":104,"o":11.51,"t":"2026-10-20T14:30:00Z","v":3122,"vw":11.560381},{"c":11.63,"h":11.665,"l":11.595,"n":91,"o":11.66,"t":"2026-10-20T14:45:00Z","v":2046,"vw":11.627826},{"c":11.57,"h":11.62,"l":11.54,"n":77,"o":11.585,"t":"2026-10-20T15:00:00Z","v":2510,"vw":11.589883},{"c":11.56,"h":11.575,"l":11.53,"n":75,"o":11.56,"t":"2026-10-20T15:15:00Z","v":2428,"vw":11.555484},{"c":11.6,"h":11.61,"l":11.54,"n":89,"o":11.56,"t":"2026-10-20T15:30:00Z","v":2513,"vw":11.567824},{"c":11.5,"h":11.58,"l":11.5,"n":61,"o":11.57,"t":"2026-10-20T15:45:00Z","v":2882,"vw":11.5241},{"c":11.44,"h":11.51,"l":11.42,"n":81,"o":11.51,"t":"2026-10-20T16:00:00Z","v":3058,"vw":11.454532},{"c":11.43,"h":11.44,"l":11.37,"n":107,"o":11.41,"t":"2026-10-20T16:15:00Z","v":4415,"vw":11.401918},{"c":11.5,"h":11.5,"l":11.435,"n":84,"o":11.435,"t":"2026-10-20T16:30:00Z","v":2645,"vw":11.477941},{"c":11.51,"h":11.54,"l":11.485,"n":49,"o":11.51,"t":"2026-10-20T16:45:00Z","v":1733,"vw":11.514273},{"c":11.505,"h":11.52,"l":11.505,"n":72,"o":11.51,"t":"2026-10-20T17:00:00Z","v":1295,"vw":11.511429},{"c":11.55,"h":11.55,"l":11.505,"n":103,"o":11.505,"t":"2026-10-20T17:15:00Z","v":6005,"vw":11.520332},{"c":11.57,"h":11.57,"l":11.55,"n":123,"o":11.55,"t":"2026-10-20T17:30:00Z","v":3637,"vw":11.562029},{"c":11.54,"h":11.6,"l":11.54,"n":115,"o":11.6,"t":"2026-10-20T17:45:00Z","v":3818,"vw":11.5567},{"c":11.515,"h":11.55,"l":11.51,"n":98,"o":11.535,"t":"2026-10-20T18:00:00Z","v":4879,"vw":11.535423},{"c":11.51,"h":11.53,"l":11.505,"n":79,"o":11.505,"t":"2026-10-20T18:15:00Z","v":6940,"vw":11.510827},{"c":11.465,"h":11.51,"l":11.465,"n":108,"o":11.51,"t":"2026-10-20T18:30:00Z","v":5036,"vw":11.475953},{"c":11.4825,"h":11.5,"l":11.475,"n":67,"o":11.48,"t":"2026-10-20T18:45:00Z","v":2443,"vw":11.484117},{"c":11.4475,"h":11.5,"l":11.445,"n":166,"o":11.48,"t":"2026-10-20T19:00:00Z","v":6805,"vw":11.470462},{"c":11.425,"h":11.45,"l":11.41,"n":138,"o":11.45,"t":"2026-10-20T19:15:00Z","v":6020,"vw":11.434334},{"c":11.461,"h":11.48,"l":11.42,"n":174,"o":11.42,"t":"2026-10-20T19:30:00Z","v":7605,"vw":11.44119},{"c":11.41,"h":11.465,"l":11.4,"n":546,"o":11.465,"t":"2026-10-20T19:45:00Z","v":21015,"vw":11.423735},{"c":11.4,"h":11.4,"l":11.4,"n":18,"o":11.4,"t":"2026-10-20T20:00:00Z","v":23949,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-20T21:00:00Z","v":2024,"vw":11.4},{"c":11.52,"h":11.68,"l":11.39,"n":67,"o":11.4,"t":"2026-10-21T13:30:00Z","v":6556,"vw":11.464253},{"c":11.41,"h":11.635,"l":11.41,"n":131,"o":11.57,"t":"2026-10-21T13:45:00Z","v":10640,"vw":11.593749},{"c":11.39,"h":11.45,"l":11.39,"n":80,"o":11.41,"t":"2026-10-21T14:00:00Z","v":3763,"vw":11.406693},{"c":11.37,"h":11.4,"l":11.31,"n":144,"o":11.365,"t":"2026-10-21T14:15:00Z","v":8404,"vw":11.365135},{"c":11.4,"h":11.4,"l":11.32,"n":70,"o":11.35,"t":"2026-10-21T14:30:00Z","v":2259,"vw":11.376583},{"c":11.3951,"h":11.41,"l":11.38,"n":67,"o":11.41,"t":"2026-10-21T14:45:00Z","v":5774,"vw":11.395058},{"c":11.36,"h":11.395,"l":11.36,"n":76,"o":11.39,"t":"2026-10-21T15:00:00Z","v":1283,"vw":11.375833},{"c":11.42,"h":11.42,"l":11.39,"n":37,"o":11.405,"t":"2026-10-21T15:15:00Z","v":954,"vw":11.40875},{"c":11.39,"h":11.44,"l":11.39,"n":61,"o":11.42,"t":"2026-10-21T15:30:00Z","v":2462,"vw":11.409081},{"c":11.345,"h":11.38,"l":11.34,"n":38,"o":11.38,"t":"2026-10-21T15:45:00Z","v":1347,"vw":11.356007},{"c":11.24,"h":11.34,"l":11.2,"n":126,"o":11.33,"t":"2026-10-21T16:00:00Z","v":5465,"vw":11.279222},{"c":11.21,"h":11.225,"l":11.17,"n":88,"o":11.225,"t":"2026-10-21T16:15:00Z","v":2799,"vw":11.210278},{"c":11.22,"h":11.25,"l":11.19,"n":128,"o":11.215,"t":"2026-10-21T16:30:00Z","v":6957,"vw":11.226369},{"c":11.21,"h":11.24,"l":11.16,"n":81,"o":11.24,"t":"2026-10-21T16:45:00Z","v":3018,"vw":11.213889},{"c":11.21,"h":11.23,"l":11.2,"n":76,"o":11.23,"t":"2026-10-21T17:00:00Z","v":1599,"vw":11.21125},{"c":11.17,"h":11.21,"l":11.17,"n":69,"o":11.2,"t":"2026-10-21T17:15:00Z","v":2331,"vw":11.190631},{"c":11.32,"h":11.32,"l":11.17,"n":112,"o":11.17,"t":"2026-10-21T17:30:00Z","v":6189,"vw":11.226763},{"c":11.24,"h":11.305,"l":11.24,"n":78,"o":11.3,"t":"2026-10-21T17:45:00Z","v":1884,"vw":11.272368},{"c":11.23,"h":11.26,"l":11.22,"n":54,"o":11.235,"t":"2026-10-21T18:00:00Z","v":1364,"vw":11.236111},{"c":11.24,"h":11.26,"l":11.23,"n":85,"o":11.25,"t":"2026-10-21T18:15:00Z","v":3121,"vw":11.245307},{"c":11.25,"h":11.25,"l":11.235,"n":94,"o":11.24,"t":"2026-10-21T18:30:00Z","v":3436,"vw":11.243265},{"c":11.19,"h":11.25,"l":11.19,"n":131,"o":11.25,"t":"2026-10-21T18:45:00Z","v":3824,"vw":11.216667},{"c":11.14,"h":11.19,"l":11.11,"n":162,"o":11.19,"t":"2026-10-21T19:00:00Z","v":8448,"vw":11.171683},{"c":11.19,"h":11.19,"l":11.13,"n":236,"o":11.14,"t":"2026-10-21T19:15:00Z","v":13956,"vw":11.168477},{"c":11.17,"h":11.19,"l":11.14,"n":201,"o":11.18,"t":"2026-10-21T19:30:00Z","v":6096,"vw":11.165562},{"c":11.185,"h":11.21,"l":11.14,"n":568,"o":11.14,"t":"2026-10-21T19:45:00Z","v":26597,"vw":11.170037},{"c":11.18,"h":11.18,"l":11.18,"n":22,"o":11.18,"t":"2026-10-21T20:00:00Z","v":22814,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T12:45:00Z","v":100,"vw":11.18},{"c":11.25,"h":11.3,"l":11.15,"n":70,"o":11.15,"t":"2026-10-22T13:30:00Z","v":4363,"vw":11.251998},{"c":11.36,"h":11.36,"l":11.26,"n":74,"o":11.29,"t":"2026-10-22T13:45:00Z","v":3179,"vw":11.307892},{"c":11.38,"h":11.4,"l":11.26,"n":35,"o":11.4,"t":"2026-10-22T14:00:00Z","v":1061,"vw":11.323069},{"c":11.25,"h":11.31,"l":11.24,"n":39,"o":11.3,"t":"2026-10-22T14:15:00Z","v":1676,"vw":11.273279},{"c":11.32,"h":11.32,"l":11.28,"n":24,"o":11.29,"t":"2026-10-22T14:30:00Z","v":522,"vw":11.295},{"c":11.33,"h":11.33,"l":11.3,"n":31,"o":11.32,"t":"2026-10-22T14:45:00Z","v":842,"vw":11.311667},{"c":11.29,"h":11.315,"l":11.27,"n":44,"o":11.31,"t":"2026-10-22T15:00:00Z","v":1182,"vw":11.295625},{"c":11.32,"h":11.32,"l":11.31,"n":59,"o":11.31,"t":"2026-10-22T15:15:00Z","v":1229,"vw":11.315},{"c":11.42,"h":11.44,"l":11.35,"n":96,"o":11.35,"t":"2026-10-22T15:30:00Z","v":6857,"vw":11.411192},{"c":11.43,"h":11.43,"l":11.42,"n":12,"o":11.42,"t":"2026-10-22T15:45:00Z","v":263,"vw":11.425},{"c":11.36,"h":11.42,"l":11.36,"n":65,"o":11.42,"t":"2026-10-22T16:00:00Z","v":3387,"vw":11.38},{"c":11.39,"h":11.395,"l":11.335,"n":65,"o":11.335,"t":"2026-10-22T16:15:00Z","v":1772,"vw":11.366779},{"c":11.305,"h":11.37,"l":11.3,"n":89,"o":11.37,"t":"2026-10-22T16:30:00Z","v":3575,"vw":11.3295},{"c":11.27,"h":11.29,"l":11.26,"n":57,"o":11.28,"t":"2026-10-22T16:45:00Z","v":2886,"vw":11.280231},{"c":11.25,"h":11.25,"l":11.215,"n":81,"o":11.24,"t":"2026-10-22T17:00:00Z","v":3237,"vw":11.225028},{"c":11.27,"h":11.28,"l":11.26,"n":28,"o":11.26,"t":"2026-10-22T17:15:00Z","v":1285,"vw":11.266667},{"c":11.29,"h":11.29,"l":11.25,"n":27,"o":11.255,"t":"2026-10-22T17:30:00Z","v":791,"vw":11.26875},{"c":11.26,"h":11.28,"l":11.23,"n":23,"o":11.28,"t":"2026-10-22T17:45:00Z","v":929,"vw":11.2575},{"c":11.255,"h":11.255,"l":11.24,"n":22,"o":11.245,"t":"2026-10-22T18:00:00Z","v":835,"vw":11.2475},{"c":11.325,"h":11.365,"l":11.28,"n":78,"o":11.28,"t":"2026-10-22T18:15:00Z","v":4386,"vw":11.321297},{"c":11.32,"h":11.345,"l":11.31,"n":65,"o":11.315,"t":"2026-10-22T18:30:00Z","v":2698,"vw":11.326538},{"c":11.32,"h":11.33,"l":11.295,"n":72,"o":11.32,"t":"2026-10-22T18:45:00Z","v":3025,"vw":11.3134},{"c":11.33,"h":11.34,"l":11.305,"n":131,"o":11.32,"t":"2026-10-22T19:00:00Z","v":4688,"vw":11.322425},{"c":11.33,"h":11.345,"l":11.32,"n":92,"o":11.345,"t":"2026-10-22T19:15:00Z","v":3659,"vw":11.333626},{"c":11.31,"h":11.33,"l":11.3,"n":257,"o":11.33,"t":"2026-10-22T19:30:00Z","v":9529,"vw":11.313303},{"c":11.37,"h":11.37,"l":11.31,"n":584,"o":11.32,"t":"2026-10-22T19:45:00Z","v":18678,"vw":11.345298},{"c":11.35,"h":11.35,"l":11.35,"n":17,"o":11.35,"t":"2026-10-22T20:00:00Z","v":18999,"vw":11.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.6,"premium":2.7652974880334726,"strike":11.90881720993724,"iv":2.2274595785810867,"gamma":0.051059415099361044,"theta":-0.04635736256996997,"vega":0.011729047200342308,"rho":0.0031890858015277777,"breakevenPct":29.287354167142833},{"delta":0.65,"premium":3.263691995550977,"strike":10.974327508341919,"iv":2.170344701013427,"gamma":0.045765622809474986,"theta":-0.04109032851489862,"vega":0.01043908350973484,"rho":0.003245828724363662,"breakevenPct":25.445105761170883},{"delta":0.7,"premium":3.76208650306848,"strike":10.0398378067466,"iv":2.113229823445768,"gamma":0.04047183051958894,"theta":-0.035823294459827286,"vega":0.00914911981912737,"rho":0.003302571647199546,"breakevenPct":21.602857355198942},{"delta":0.75,"premium":4.260481010585984,"strike":9.10534810515128,"iv":2.0561149458781087,"gamma":0.035178038229702877,"theta":-0.030556260404755935,"vega":0.007859156128519902,"rho":0.0033593145700354303,"breakevenPct":17.760608949226995},{"delta":0.8,"premium":4.758875518103489,"strike":8.170858403555961,"iv":1.9990000683104492,"gamma":0.02988424593981682,"theta":-0.025289226349684585,"vega":0.006569192437912433,"rho":0.003416057492871314,"breakevenPct":13.918360543255044},{"delta":0.85,"premium":5.257270025620992,"strike":7.236368701960642,"iv":1.94188519074279,"gamma":0.024590453649930774,"theta":-0.020022192294613248,"vega":0.005279228747304966,"rho":0.0034728004157071985,"breakevenPct":10.076112137283108},{"delta":0.9,"premium":5.7556645331384955,"strike":6.301879000365322,"iv":1.8847703131751308,"gamma":0.019296661360044716,"theta":-0.014755158239541898,"vega":0.003989265056697496,"rho":0.0035295433385430825,"breakevenPct":6.233863731311157}],"put":[{"delta":0.55,"premium":2.993569426227455,"strike":13.147106459794589,"iv":1.3876825249942653,"gamma":0.08547470124539144,"theta":-0.02799000748759465,"vega":0.012098942740145557,"rho":-0.007355222555000103,"breakevenPct":10.541523933329206},{"delta":0.6,"premium":3.8106096976016186,"strike":14.119773449525736,"iv":1.3821675699584353,"gamma":0.07903259396714636,"theta":-0.02551165743609323,"vega":0.01116341400061194,"rho":-0.00845088078486196,"breakevenPct":9.17036341917076},{"delta":0.65,"premium":4.627649968975783,"strike":15.092440439256885,"iv":1.3766526149226053,"gamma":0.07259048668890125,"theta":-0.023033307384591813,"vega":0.010227885261078318,"rho":-0.009546539014723819,"breakevenPct":7.799202905012313},{"delta":0.7,"premium":5.444690240349947,"strike":16.065107428988032,"iv":1.3711376598867753,"gamma":0.06614837941065618,"theta":-0.020554957333090398,"vega":0.009292356521544701,"rho":-0.010642197244585677,"breakevenPct":6.42804239085387},{"delta":0.75,"premium":6.261730511724112,"strike":17.03777441871918,"iv":1.3656227048509453,"gamma":0.05970627213241107,"theta":-0.018076607281588976,"vega":0.008356827782011082,"rho":-0.011737855474447535,"breakevenPct":5.056881876695423},{"delta":0.8,"premium":7.078770783098277,"strike":18.01044140845033,"iv":1.3601077498151153,"gamma":0.05326416485416598,"theta":-0.015598257230087557,"vega":0.00742129904247746,"rho":-0.012833513704309397,"breakevenPct":3.6857213625369747},{"delta":0.85,"premium":7.89581105447244,"strike":18.98310839818148,"iv":1.3545927947792853,"gamma":0.04682205757592089,"theta":-0.013119907178586142,"vega":0.006485770302943842,"rho":-0.013929171934171251,"breakevenPct":2.3145608483785303},{"delta":0.9,"premium":8.712851325846605,"strike":19.955775387912624,"iv":1.349077839743455,"gamma":0.04037995029767579,"theta":-0.010641557127084724,"vega":0.005550241563410221,"rho":-0.015024830164033113,"breakevenPct":0.9434003342200832}]},"raw":{"call":[{"delta":0.6,"premium":2.7652974880334726,"strike":11.90881720993724,"iv":2.2274595785810867,"gamma":0.051059415099361044,"theta":-0.04635736256996997,"vega":0.011729047200342308,"rho":0.0031890858015277777,"breakevenPct":29.287354167142833},{"delta":0.65,"premium":3.263691995550977,"strike":10.974327508341919,"iv":2.170344701013427,"gamma":0.045765622809474986,"theta":-0.04109032851489862,"vega":0.01043908350973484,"rho":0.003245828724363662,"breakevenPct":25.445105761170883},{"delta":0.7,"premium":3.76208650306848,"strike":10.0398378067466,"iv":2.113229823445768,"gamma":0.04047183051958894,"theta":-0.035823294459827286,"vega":0.00914911981912737,"rho":0.003302571647199546,"breakevenPct":21.602857355198942},{"delta":0.75,"premium":4.260481010585984,"strike":9.10534810515128,"iv":2.0561149458781087,"gamma":0.035178038229702877,"theta":-0.030556260404755935,"vega":0.007859156128519902,"rho":0.0033593145700354303,"breakevenPct":17.760608949226995},{"delta":0.8,"premium":4.758875518103489,"strike":8.170858403555961,"iv":1.9990000683104492,"gamma":0.02988424593981682,"theta":-0.025289226349684585,"vega":0.006569192437912433,"rho":0.003416057492871314,"breakevenPct":13.918360543255044},{"delta":0.85,"premium":5.257270025620992,"strike":7.236368701960642,"iv":1.94188519074279,"gamma":0.024590453649930774,"theta":-0.020022192294613248,"vega":0.005279228747304966,"rho":0.0034728004157071985,"breakevenPct":10.076112137283108},{"delta":0.9,"premium":5.7556645331384955,"strike":6.301879000365322,"iv":1.8847703131751308,"gamma":0.019296661360044716,"theta":-0.014755158239541898,"vega":0.003989265056697496,"rho":0.0035295433385430825,"breakevenPct":6.233863731311157}],"put":[{"delta":0.55,"premium":2.993569426227455,"strike":13.147106459794589,"iv":1.3876825249942653,"gamma":0.08547470124539144,"theta":-0.02799000748759465,"vega":0.012098942740145557,"rho":-0.007355222555000103,"breakevenPct":10.541523933329206},{"delta":0.6,"premium":3.8106096976016186,"strike":14.119773449525736,"iv":1.3821675699584353,"gamma":0.07903259396714636,"theta":-0.02551165743609323,"vega":0.01116341400061194,"rho":-0.00845088078486196,"breakevenPct":9.17036341917076},{"delta":0.65,"premium":4.627649968975783,"strike":15.092440439256885,"iv":1.3766526149226053,"gamma":0.07259048668890125,"theta":-0.023033307384591813,"vega":0.010227885261078318,"rho":-0.009546539014723819,"breakevenPct":7.799202905012313},{"delta":0.7,"premium":5.444690240349947,"strike":16.065107428988032,"iv":1.3711376598867753,"gamma":0.06614837941065618,"theta":-0.020554957333090398,"vega":0.009292356521544701,"rho":-0.010642197244585677,"breakevenPct":6.42804239085387},{"delta":0.75,"premium":6.261730511724112,"strike":17.03777441871918,"iv":1.3656227048509453,"gamma":0.05970627213241107,"theta":-0.018076607281588976,"vega":0.008356827782011082,"rho":-0.011737855474447535,"breakevenPct":5.056881876695423},{"delta":0.8,"premium":7.078770783098277,"strike":18.01044140845033,"iv":1.3601077498151153,"gamma":0.05326416485416598,"theta":-0.015598257230087557,"vega":0.00742129904247746,"rho":-0.012833513704309397,"breakevenPct":3.6857213625369747},{"delta":0.85,"premium":7.89581105447244,"strike":18.98310839818148,"iv":1.3545927947792853,"gamma":0.04682205757592089,"theta":-0.013119907178586142,"vega":0.006485770302943842,"rho":-0.013929171934171251,"breakevenPct":2.3145608483785303},{"delta":0.9,"premium":8.712851325846605,"strike":19.955775387912624,"iv":1.349077839743455,"gamma":0.04037995029767579,"theta":-0.010641557127084724,"vega":0.005550241563410221,"rho":-0.015024830164033113,"breakevenPct":0.9434003342200832}]}},"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"}}