{"symbol":"NMRK","url":"https://intraalpha.com/companies/NMRK","capturedAt":"2026-10-22T23:24:18.261Z","state":"partial","quote":{"symbol":"NMRK","last_price":11.82,"prev_close":11.48,"regular_close":11.82,"change":0.34,"change_pct":2.9617,"regular_change":0.34,"regular_change_pct":2.9617,"extended_change":0,"extended_change_pct":0,"bid":11.71,"ask":12.13,"bid_size":200,"ask_size":900,"volume":1779171,"vwap":11.78105,"open":11.39,"high":11.925,"low":11.39,"close":11.82,"trade_count":19766,"last_trade_at":"2026-10-22T20:00:02.412182287Z","last_quote_at":"2026-10-22T20:03:45.238816335Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:14.44076836-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.555Z","bars":[{"c":11.7,"h":11.7,"l":11.68,"n":10,"o":11.68,"t":"2026-10-15T08:00:00Z","v":4008,"vw":11.690404},{"c":11.71,"h":11.71,"l":11.7,"n":3,"o":11.7,"t":"2026-10-15T08:20:00Z","v":844,"vw":11.701337},{"c":11.72,"h":11.72,"l":11.68,"n":2,"o":11.68,"t":"2026-10-15T12:15:00Z","v":200,"vw":11.7},{"c":11.71,"h":11.71,"l":11.7,"n":4,"o":11.71,"t":"2026-10-15T12:45:00Z","v":1489,"vw":11.707388},{"c":11.769,"h":11.86,"l":11.719,"n":90,"o":11.79,"t":"2026-10-15T13:30:00Z","v":20415,"vw":11.78434},{"c":11.82,"h":11.85,"l":11.8,"n":102,"o":11.8,"t":"2026-10-15T13:35:00Z","v":9346,"vw":11.825878},{"c":11.77,"h":11.84,"l":11.77,"n":72,"o":11.815,"t":"2026-10-15T13:40:00Z","v":3749,"vw":11.827274},{"c":11.81,"h":11.87,"l":11.755,"n":357,"o":11.755,"t":"2026-10-15T13:45:00Z","v":32521,"vw":11.82259},{"c":11.805,"h":11.85,"l":11.805,"n":206,"o":11.82,"t":"2026-10-15T13:50:00Z","v":18750,"vw":11.828833},{"c":11.83,"h":11.85,"l":11.805,"n":329,"o":11.805,"t":"2026-10-15T13:55:00Z","v":18176,"vw":11.830715},{"c":11.81,"h":11.87,"l":11.81,"n":304,"o":11.83,"t":"2026-10-15T14:00:00Z","v":11991,"vw":11.855321},{"c":11.795,"h":11.84,"l":11.77,"n":319,"o":11.82,"t":"2026-10-15T14:05:00Z","v":25627,"vw":11.8149},{"c":11.86,"h":11.86,"l":11.78,"n":396,"o":11.795,"t":"2026-10-15T14:10:00Z","v":19178,"vw":11.827231},{"c":11.74,"h":11.865,"l":11.74,"n":362,"o":11.865,"t":"2026-10-15T14:15:00Z","v":23758,"vw":11.794119},{"c":11.765,"h":11.765,"l":11.71,"n":406,"o":11.74,"t":"2026-10-15T14:20:00Z","v":25173,"vw":11.734553},{"c":11.8,"h":11.81,"l":11.77,"n":215,"o":11.77,"t":"2026-10-15T14:25:00Z","v":11124,"vw":11.795003},{"c":11.83,"h":11.85,"l":11.8,"n":229,"o":11.8,"t":"2026-10-15T14:30:00Z","v":11623,"vw":11.833273},{"c":11.84,"h":11.87,"l":11.825,"n":247,"o":11.83,"t":"2026-10-15T14:35:00Z","v":12234,"vw":11.847659},{"c":11.85,"h":11.86,"l":11.835,"n":208,"o":11.835,"t":"2026-10-15T14:40:00Z","v":7185,"vw":11.851869},{"c":11.83,"h":11.85,"l":11.79,"n":169,"o":11.845,"t":"2026-10-15T14:45:00Z","v":8189,"vw":11.813237},{"c":11.85,"h":11.85,"l":11.83,"n":102,"o":11.83,"t":"2026-10-15T14:50:00Z","v":4113,"vw":11.838947},{"c":11.8403,"h":11.86,"l":11.825,"n":189,"o":11.85,"t":"2026-10-15T14:55:00Z","v":7721,"vw":11.842631},{"c":11.9,"h":11.905,"l":11.815,"n":382,"o":11.85,"t":"2026-10-15T15:00:00Z","v":32799,"vw":11.864373},{"c":11.89,"h":11.905,"l":11.865,"n":175,"o":11.9,"t":"2026-10-15T15:05:00Z","v":12153,"vw":11.882019},{"c":11.815,"h":11.89,"l":11.8,"n":206,"o":11.89,"t":"2026-10-15T15:10:00Z","v":10287,"vw":11.833072},{"c":11.81,"h":11.83,"l":11.795,"n":261,"o":11.82,"t":"2026-10-15T15:15:00Z","v":19523,"vw":11.811737},{"c":11.8,"h":11.83,"l":11.775,"n":265,"o":11.8,"t":"2026-10-15T15:20:00Z","v":17895,"vw":11.804588},{"c":11.825,"h":11.83,"l":11.8,"n":125,"o":11.8,"t":"2026-10-15T15:25:00Z","v":6407,"vw":11.815595},{"c":11.795,"h":11.83,"l":11.795,"n":108,"o":11.825,"t":"2026-10-15T15:30:00Z","v":5028,"vw":11.815709},{"c":11.785,"h":11.8,"l":11.765,"n":202,"o":11.79,"t":"2026-10-15T15:35:00Z","v":13614,"vw":11.783463},{"c":11.775,"h":11.8,"l":11.775,"n":79,"o":11.79,"t":"2026-10-15T15:40:00Z","v":3367,"vw":11.789628},{"c":11.76,"h":11.781,"l":11.76,"n":166,"o":11.775,"t":"2026-10-15T15:45:00Z","v":12507,"vw":11.774182},{"c":11.785,"h":11.785,"l":11.765,"n":176,"o":11.765,"t":"2026-10-15T15:50:00Z","v":10340,"vw":11.775218},{"c":11.78,"h":11.81,"l":11.775,"n":285,"o":11.78,"t":"2026-10-15T15:55:00Z","v":16315,"vw":11.790477},{"c":11.775,"h":11.78,"l":11.75,"n":219,"o":11.78,"t":"2026-10-15T16:00:00Z","v":15143,"vw":11.764774},{"c":11.795,"h":11.8,"l":11.765,"n":226,"o":11.78,"t":"2026-10-15T16:05:00Z","v":14507,"vw":11.778933},{"c":11.785,"h":11.8,"l":11.785,"n":102,"o":11.8,"t":"2026-10-15T16:10:00Z","v":3535,"vw":11.79618},{"c":11.78,"h":11.795,"l":11.78,"n":187,"o":11.785,"t":"2026-10-15T16:15:00Z","v":17286,"vw":11.788434},{"c":11.785,"h":11.79,"l":11.78,"n":64,"o":11.78,"t":"2026-10-15T16:20:00Z","v":2824,"vw":11.784644},{"c":11.805,"h":11.805,"l":11.78,"n":144,"o":11.78,"t":"2026-10-15T16:25:00Z","v":10735,"vw":11.792113},{"c":11.82,"h":11.82,"l":11.81,"n":202,"o":11.81,"t":"2026-10-15T16:30:00Z","v":12961,"vw":11.815334},{"c":11.82,"h":11.84,"l":11.815,"n":175,"o":11.82,"t":"2026-10-15T16:35:00Z","v":10089,"vw":11.830662},{"c":11.8105,"h":11.825,"l":11.81,"n":104,"o":11.82,"t":"2026-10-15T16:40:00Z","v":5094,"vw":11.815181},{"c":11.805,"h":11.81,"l":11.8,"n":52,"o":11.81,"t":"2026-10-15T16:45:00Z","v":2383,"vw":11.807696},{"c":11.8,"h":11.81,"l":11.79,"n":289,"o":11.8,"t":"2026-10-15T16:50:00Z","v":19695,"vw":11.800216},{"c":11.81,"h":11.815,"l":11.79,"n":175,"o":11.795,"t":"2026-10-15T16:55:00Z","v":8831,"vw":11.806127},{"c":11.82,"h":11.825,"l":11.81,"n":165,"o":11.82,"t":"2026-10-15T17:00:00Z","v":15955,"vw":11.821199},{"c":11.8301,"h":11.835,"l":11.82,"n":157,"o":11.82,"t":"2026-10-15T17:05:00Z","v":9208,"vw":11.829428},{"c":11.84,"h":11.855,"l":11.825,"n":216,"o":11.83,"t":"2026-10-15T17:10:00Z","v":10746,"vw":11.840396},{"c":11.85,"h":11.87,"l":11.84,"n":197,"o":11.84,"t":"2026-10-15T17:15:00Z","v":9782,"vw":11.854802},{"c":11.85,"h":11.865,"l":11.845,"n":172,"o":11.85,"t":"2026-10-15T17:20:00Z","v":8953,"vw":11.85307},{"c":11.855,"h":11.855,"l":11.845,"n":89,"o":11.845,"t":"2026-10-15T17:25:00Z","v":3342,"vw":11.851133},{"c":11.885,"h":11.906,"l":11.86,"n":467,"o":11.86,"t":"2026-10-15T17:30:00Z","v":93672,"vw":11.895344},{"c":11.87,"h":11.885,"l":11.865,"n":124,"o":11.885,"t":"2026-10-15T17:35:00Z","v":6993,"vw":11.877879},{"c":11.87,"h":11.91,"l":11.86,"n":421,"o":11.875,"t":"2026-10-15T17:40:00Z","v":37486,"vw":11.886186},{"c":11.875,"h":11.89,"l":11.86,"n":193,"o":11.87,"t":"2026-10-15T17:45:00Z","v":24605,"vw":11.880103},{"c":11.86,"h":11.88,"l":11.86,"n":180,"o":11.875,"t":"2026-10-15T17:50:00Z","v":10148,"vw":11.867735},{"c":11.85,"h":11.86,"l":11.84,"n":207,"o":11.86,"t":"2026-10-15T17:55:00Z","v":9969,"vw":11.850653},{"c":11.83,"h":11.86,"l":11.83,"n":204,"o":11.86,"t":"2026-10-15T18:00:00Z","v":11874,"vw":11.846868},{"c":11.825,"h":11.845,"l":11.82,"n":201,"o":11.835,"t":"2026-10-15T18:05:00Z","v":12723,"vw":11.836856},{"c":11.815,"h":11.83,"l":11.8,"n":219,"o":11.83,"t":"2026-10-15T18:10:00Z","v":11815,"vw":11.817859},{"c":11.845,"h":11.855,"l":11.81,"n":157,"o":11.82,"t":"2026-10-15T18:15:00Z","v":8341,"vw":11.837026},{"c":11.855,"h":11.86,"l":11.85,"n":112,"o":11.85,"t":"2026-10-15T18:20:00Z","v":4698,"vw":11.854886},{"c":11.87,"h":11.875,"l":11.86,"n":256,"o":11.86,"t":"2026-10-15T18:25:00Z","v":14764,"vw":11.868127},{"c":11.865,"h":11.87,"l":11.86,"n":95,"o":11.87,"t":"2026-10-15T18:30:00Z","v":3677,"vw":11.865788},{"c":11.855,"h":11.865,"l":11.845,"n":179,"o":11.86,"t":"2026-10-15T18:35:00Z","v":8068,"vw":11.852746},{"c":11.865,"h":11.865,"l":11.84,"n":424,"o":11.855,"t":"2026-10-15T18:40:00Z","v":40349,"vw":11.851991},{"c":11.855,"h":11.875,"l":11.855,"n":297,"o":11.865,"t":"2026-10-15T18:45:00Z","v":17352,"vw":11.867023},{"c":11.85,"h":11.86,"l":11.85,"n":130,"o":11.855,"t":"2026-10-15T18:50:00Z","v":4395,"vw":11.852631},{"c":11.85,"h":11.85,"l":11.84,"n":167,"o":11.85,"t":"2026-10-15T18:55:00Z","v":8402,"vw":11.845365},{"c":11.855,"h":11.855,"l":11.84,"n":276,"o":11.845,"t":"2026-10-15T19:00:00Z","v":14144,"vw":11.848107},{"c":11.845,"h":11.855,"l":11.84,"n":194,"o":11.855,"t":"2026-10-15T19:05:00Z","v":9740,"vw":11.847345},{"c":11.83,"h":11.84,"l":11.825,"n":237,"o":11.84,"t":"2026-10-15T19:10:00Z","v":11720,"vw":11.833466},{"c":11.76,"h":11.835,"l":11.76,"n":324,"o":11.835,"t":"2026-10-15T19:15:00Z","v":24664,"vw":11.788381},{"c":11.76,"h":11.775,"l":11.76,"n":381,"o":11.77,"t":"2026-10-15T19:20:00Z","v":21929,"vw":11.768533},{"c":11.745,"h":11.77,"l":11.74,"n":285,"o":11.755,"t":"2026-10-15T19:25:00Z","v":14163,"vw":11.755511},{"c":11.775,"h":11.78,"l":11.74,"n":455,"o":11.74,"t":"2026-10-15T19:30:00Z","v":29228,"vw":11.766696},{"c":11.79,"h":11.8,"l":11.775,"n":622,"o":11.78,"t":"2026-10-15T19:35:00Z","v":43953,"vw":11.78206},{"c":11.87,"h":11.875,"l":11.795,"n":726,"o":11.795,"t":"2026-10-15T19:40:00Z","v":61286,"vw":11.83342},{"c":11.855,"h":11.875,"l":11.855,"n":463,"o":11.875,"t":"2026-10-15T19:45:00Z","v":27922,"vw":11.865868},{"c":11.88,"h":11.9,"l":11.84,"n":994,"o":11.85,"t":"2026-10-15T19:50:00Z","v":95556,"vw":11.868364},{"c":11.91,"h":11.92,"l":11.87,"n":1828,"o":11.89,"t":"2026-10-15T19:55:00Z","v":176904,"vw":11.896164},{"c":11.91,"h":11.91,"l":11.91,"n":55,"o":11.91,"t":"2026-10-15T20:00:00Z","v":488204,"vw":11.91},{"c":12,"h":12,"l":11.92,"n":32,"o":11.92,"t":"2026-10-16T13:30:00Z","v":20963,"vw":11.932867},{"c":12,"h":12.02,"l":11.99,"n":49,"o":12.01,"t":"2026-10-16T13:35:00Z","v":3712,"vw":11.999268},{"c":12.05,"h":12.08,"l":12.02,"n":90,"o":12.02,"t":"2026-10-16T13:40:00Z","v":5464,"vw":12.057159},{"c":12.075,"h":12.085,"l":12.03,"n":235,"o":12.04,"t":"2026-10-16T13:45:00Z","v":31844,"vw":12.067195},{"c":12.04,"h":12.095,"l":12.04,"n":101,"o":12.075,"t":"2026-10-16T13:50:00Z","v":3926,"vw":12.075979},{"c":12.02,"h":12.05,"l":12.02,"n":121,"o":12.05,"t":"2026-10-16T13:55:00Z","v":3172,"vw":12.041688},{"c":12.009,"h":12.05,"l":11.995,"n":249,"o":12.02,"t":"2026-10-16T14:00:00Z","v":10620,"vw":12.017758},{"c":12,"h":12.04,"l":11.975,"n":277,"o":12.03,"t":"2026-10-16T14:05:00Z","v":29647,"vw":12.001562},{"c":11.965,"h":12,"l":11.96,"n":254,"o":11.995,"t":"2026-10-16T14:10:00Z","v":36539,"vw":11.980351},{"c":12,"h":12.02,"l":11.98,"n":186,"o":11.98,"t":"2026-10-16T14:15:00Z","v":8312,"vw":12.006685},{"c":12.01,"h":12.01,"l":11.99,"n":170,"o":12.01,"t":"2026-10-16T14:20:00Z","v":11195,"vw":11.994876},{"c":11.995,"h":12.02,"l":11.985,"n":117,"o":12.015,"t":"2026-10-16T14:25:00Z","v":6070,"vw":12.001187},{"c":12.02,"h":12.02,"l":12,"n":107,"o":12,"t":"2026-10-16T14:30:00Z","v":5100,"vw":12.003427},{"c":11.99,"h":12.025,"l":11.99,"n":130,"o":12.025,"t":"2026-10-16T14:35:00Z","v":6312,"vw":12.006605},{"c":11.97,"h":11.9899,"l":11.97,"n":103,"o":11.98,"t":"2026-10-16T14:40:00Z","v":4360,"vw":11.975191},{"c":11.9857,"h":12,"l":11.97,"n":103,"o":11.97,"t":"2026-10-16T14:45:00Z","v":15507,"vw":11.992496},{"c":11.99,"h":11.99,"l":11.98,"n":115,"o":11.99,"t":"2026-10-16T14:50:00Z","v":7274,"vw":11.985943},{"c":11.99,"h":11.995,"l":11.99,"n":31,"o":11.995,"t":"2026-10-16T14:55:00Z","v":1077,"vw":11.991246},{"c":12.01,"h":12.01,"l":11.995,"n":157,"o":12,"t":"2026-10-16T15:00:00Z","v":6686,"vw":12.001671},{"c":12.035,"h":12.04,"l":12.02,"n":151,"o":12.02,"t":"2026-10-16T15:05:00Z","v":6897,"vw":12.030952},{"c":12.065,"h":12.08,"l":12.03,"n":144,"o":12.03,"t":"2026-10-16T15:10:00Z","v":6418,"vw":12.059657},{"c":12.06,"h":12.07,"l":12.06,"n":61,"o":12.07,"t":"2026-10-16T15:15:00Z","v":2116,"vw":12.063543},{"c":12.04,"h":12.065,"l":12.04,"n":75,"o":12.065,"t":"2026-10-16T15:20:00Z","v":2521,"vw":12.050417},{"c":12.035,"h":12.035,"l":12.035,"n":26,"o":12.035,"t":"2026-10-16T15:25:00Z","v":655,"vw":12.035},{"c":12.04,"h":12.05,"l":12.03,"n":79,"o":12.03,"t":"2026-10-16T15:30:00Z","v":3851,"vw":12.03917},{"c":12.03,"h":12.05,"l":12.03,"n":154,"o":12.05,"t":"2026-10-16T15:35:00Z","v":6961,"vw":12.041741},{"c":12,"h":12.02,"l":11.99,"n":118,"o":12.02,"t":"2026-10-16T15:40:00Z","v":9614,"vw":11.998766},{"c":11.985,"h":12.015,"l":11.98,"n":162,"o":12.01,"t":"2026-10-16T15:45:00Z","v":7504,"vw":12.002185},{"c":11.97,"h":11.98,"l":11.965,"n":171,"o":11.98,"t":"2026-10-16T15:50:00Z","v":6528,"vw":11.971216},{"c":11.94,"h":11.965,"l":11.94,"n":149,"o":11.965,"t":"2026-10-16T15:55:00Z","v":4905,"vw":11.956753},{"c":11.95,"h":11.95,"l":11.915,"n":301,"o":11.945,"t":"2026-10-16T16:00:00Z","v":37075,"vw":11.931793},{"c":11.9412,"h":11.97,"l":11.93,"n":262,"o":11.96,"t":"2026-10-16T16:05:00Z","v":101223,"vw":11.949886},{"c":11.96,"h":11.96,"l":11.9405,"n":158,"o":11.9405,"t":"2026-10-16T16:10:00Z","v":12948,"vw":11.945657},{"c":11.95,"h":11.97,"l":11.94,"n":170,"o":11.96,"t":"2026-10-16T16:15:00Z","v":10260,"vw":11.952113},{"c":11.94,"h":11.96,"l":11.94,"n":164,"o":11.945,"t":"2026-10-16T16:20:00Z","v":13600,"vw":11.950658},{"c":11.93,"h":11.94,"l":11.93,"n":83,"o":11.93,"t":"2026-10-16T16:25:00Z","v":2732,"vw":11.930794},{"c":11.89,"h":11.92,"l":11.89,"n":299,"o":11.92,"t":"2026-10-16T16:30:00Z","v":24637,"vw":11.914056},{"c":11.87,"h":11.88,"l":11.865,"n":161,"o":11.88,"t":"2026-10-16T16:35:00Z","v":8639,"vw":11.868295},{"c":11.845,"h":11.865,"l":11.835,"n":141,"o":11.865,"t":"2026-10-16T16:40:00Z","v":6036,"vw":11.849343},{"c":11.85,"h":11.865,"l":11.83,"n":236,"o":11.845,"t":"2026-10-16T16:45:00Z","v":17092,"vw":11.848477},{"c":11.84,"h":11.85,"l":11.84,"n":141,"o":11.85,"t":"2026-10-16T16:50:00Z","v":5599,"vw":11.848068},{"c":11.865,"h":11.865,"l":11.83,"n":164,"o":11.83,"t":"2026-10-16T16:55:00Z","v":11093,"vw":11.841056},{"c":11.82,"h":11.87,"l":11.82,"n":286,"o":11.865,"t":"2026-10-16T17:00:00Z","v":22523,"vw":11.854488},{"c":11.82,"h":11.8399,"l":11.81,"n":216,"o":11.82,"t":"2026-10-16T17:05:00Z","v":11882,"vw":11.818684},{"c":11.825,"h":11.83,"l":11.8101,"n":154,"o":11.8101,"t":"2026-10-16T17:10:00Z","v":6218,"vw":11.823445},{"c":11.81,"h":11.825,"l":11.8,"n":268,"o":11.825,"t":"2026-10-16T17:15:00Z","v":21222,"vw":11.810897},{"c":11.84,"h":11.842,"l":11.81,"n":143,"o":11.81,"t":"2026-10-16T17:20:00Z","v":7975,"vw":11.825171},{"c":11.83,"h":11.84,"l":11.81,"n":197,"o":11.84,"t":"2026-10-16T17:25:00Z","v":17636,"vw":11.829791},{"c":11.795,"h":11.815,"l":11.775,"n":204,"o":11.81,"t":"2026-10-16T17:30:00Z","v":26086,"vw":11.797364},{"c":11.785,"h":11.82,"l":11.785,"n":200,"o":11.8,"t":"2026-10-16T17:35:00Z","v":7450,"vw":11.803516},{"c":11.835,"h":11.845,"l":11.79,"n":230,"o":11.79,"t":"2026-10-16T17:40:00Z","v":9551,"vw":11.823149},{"c":11.8,"h":11.83,"l":11.795,"n":95,"o":11.83,"t":"2026-10-16T17:45:00Z","v":3472,"vw":11.812472},{"c":11.76,"h":11.8,"l":11.76,"n":194,"o":11.8,"t":"2026-10-16T17:50:00Z","v":18560,"vw":11.781338},{"c":11.77,"h":11.78,"l":11.765,"n":122,"o":11.765,"t":"2026-10-16T17:55:00Z","v":4488,"vw":11.770707},{"c":11.74,"h":11.76,"l":11.73,"n":157,"o":11.76,"t":"2026-10-16T18:00:00Z","v":8675,"vw":11.745008},{"c":11.76,"h":11.76,"l":11.735,"n":180,"o":11.735,"t":"2026-10-16T18:05:00Z","v":13678,"vw":11.756279},{"c":11.765,"h":11.765,"l":11.75,"n":132,"o":11.75,"t":"2026-10-16T18:10:00Z","v":6468,"vw":11.756239},{"c":11.755,"h":11.775,"l":11.755,"n":76,"o":11.77,"t":"2026-10-16T18:15:00Z","v":3398,"vw":11.768755},{"c":11.76,"h":11.765,"l":11.74,"n":252,"o":11.75,"t":"2026-10-16T18:20:00Z","v":11532,"vw":11.752798},{"c":11.75,"h":11.77,"l":11.75,"n":135,"o":11.77,"t":"2026-10-16T18:25:00Z","v":11383,"vw":11.756061},{"c":11.755,"h":11.76,"l":11.74,"n":223,"o":11.75,"t":"2026-10-16T18:30:00Z","v":8414,"vw":11.751481},{"c":11.755,"h":11.755,"l":11.735,"n":197,"o":11.75,"t":"2026-10-16T18:35:00Z","v":11461,"vw":11.744108},{"c":11.785,"h":11.785,"l":11.755,"n":244,"o":11.76,"t":"2026-10-16T18:40:00Z","v":14580,"vw":11.773327},{"c":11.7701,"h":11.785,"l":11.765,"n":249,"o":11.785,"t":"2026-10-16T18:45:00Z","v":11155,"vw":11.77971},{"c":11.785,"h":11.785,"l":11.77,"n":158,"o":11.775,"t":"2026-10-16T18:50:00Z","v":6002,"vw":11.77984},{"c":11.795,"h":11.8,"l":11.775,"n":241,"o":11.785,"t":"2026-10-16T18:55:00Z","v":10964,"vw":11.785556},{"c":11.795,"h":11.81,"l":11.79,"n":196,"o":11.79,"t":"2026-10-16T19:00:00Z","v":12256,"vw":11.799634},{"c":11.8,"h":11.81,"l":11.796,"n":165,"o":11.8,"t":"2026-10-16T19:05:00Z","v":8002,"vw":11.801426},{"c":11.825,"h":11.835,"l":11.81,"n":256,"o":11.81,"t":"2026-10-16T19:10:00Z","v":7615,"vw":11.825236},{"c":11.81,"h":11.84,"l":11.805,"n":290,"o":11.83,"t":"2026-10-16T19:15:00Z","v":16823,"vw":11.812233},{"c":11.825,"h":11.84,"l":11.81,"n":305,"o":11.81,"t":"2026-10-16T19:20:00Z","v":13197,"vw":11.821337},{"c":11.83,"h":11.83,"l":11.815,"n":326,"o":11.825,"t":"2026-10-16T19:25:00Z","v":15226,"vw":11.819976},{"c":11.84,"h":11.845,"l":11.825,"n":280,"o":11.83,"t":"2026-10-16T19:30:00Z","v":13392,"vw":11.833631},{"c":11.825,"h":11.85,"l":11.81,"n":256,"o":11.835,"t":"2026-10-16T19:35:00Z","v":11481,"vw":11.826571},{"c":11.81,"h":11.825,"l":11.8,"n":210,"o":11.825,"t":"2026-10-16T19:40:00Z","v":8907,"vw":11.811241},{"c":11.82,"h":11.83,"l":11.8101,"n":301,"o":11.82,"t":"2026-10-16T19:45:00Z","v":14548,"vw":11.819846},{"c":11.84,"h":11.85,"l":11.83,"n":486,"o":11.83,"t":"2026-10-16T19:50:00Z","v":26491,"vw":11.835412},{"c":11.87,"h":11.87,"l":11.81,"n":1550,"o":11.83,"t":"2026-10-16T19:55:00Z","v":112312,"vw":11.848662},{"c":11.86,"h":11.86,"l":11.86,"n":29,"o":11.86,"t":"2026-10-16T20:00:00Z","v":352829,"vw":11.86},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-19T08:00:00Z","v":1687,"vw":11.82},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T12:00:00Z","v":200,"vw":11.74},{"c":11.77,"h":11.77,"l":11.58,"n":14,"o":11.58,"t":"2026-10-19T13:25:00Z","v":2405,"vw":11.59025},{"c":11.775,"h":11.82,"l":11.68,"n":243,"o":11.74,"t":"2026-10-19T13:30:00Z","v":75983,"vw":11.758968},{"c":11.77,"h":11.7705,"l":11.7,"n":52,"o":11.73,"t":"2026-10-19T13:35:00Z","v":4077,"vw":11.743288},{"c":11.63,"h":11.745,"l":11.63,"n":176,"o":11.745,"t":"2026-10-19T13:40:00Z","v":17706,"vw":11.663904},{"c":11.61,"h":11.64,"l":11.61,"n":91,"o":11.64,"t":"2026-10-19T13:45:00Z","v":6054,"vw":11.625837},{"c":11.55,"h":11.6,"l":11.55,"n":183,"o":11.6,"t":"2026-10-19T13:50:00Z","v":10666,"vw":11.580446},{"c":11.545,"h":11.56,"l":11.53,"n":219,"o":11.55,"t":"2026-10-19T13:55:00Z","v":11941,"vw":11.545134},{"c":11.51,"h":11.575,"l":11.5,"n":125,"o":11.54,"t":"2026-10-19T14:00:00Z","v":6891,"vw":11.545644},{"c":11.56,"h":11.565,"l":11.52,"n":155,"o":11.52,"t":"2026-10-19T14:05:00Z","v":6561,"vw":11.541927},{"c":11.575,"h":11.585,"l":11.54,"n":183,"o":11.5549,"t":"2026-10-19T14:10:00Z","v":15128,"vw":11.561151},{"c":11.56,"h":11.6,"l":11.56,"n":106,"o":11.58,"t":"2026-10-19T14:15:00Z","v":5343,"vw":11.578762},{"c":11.58,"h":11.58,"l":11.555,"n":73,"o":11.555,"t":"2026-10-19T14:20:00Z","v":6157,"vw":11.567084},{"c":11.6,"h":11.605,"l":11.57,"n":233,"o":11.57,"t":"2026-10-19T14:25:00Z","v":22319,"vw":11.580864},{"c":11.585,"h":11.6,"l":11.58,"n":228,"o":11.6,"t":"2026-10-19T14:30:00Z","v":11437,"vw":11.588052},{"c":11.59,"h":11.595,"l":11.5722,"n":118,"o":11.585,"t":"2026-10-19T14:35:00Z","v":5137,"vw":11.582404},{"c":11.58,"h":11.59,"l":11.57,"n":95,"o":11.58,"t":"2026-10-19T14:40:00Z","v":4243,"vw":11.579949},{"c":11.57,"h":11.59,"l":11.57,"n":126,"o":11.58,"t":"2026-10-19T14:45:00Z","v":5853,"vw":11.577059},{"c":11.57,"h":11.58,"l":11.53,"n":343,"o":11.57,"t":"2026-10-19T14:50:00Z","v":55862,"vw":11.54928},{"c":11.56,"h":11.575,"l":11.5301,"n":351,"o":11.5644,"t":"2026-10-19T14:55:00Z","v":49618,"vw":11.560618},{"c":11.59,"h":11.59,"l":11.58,"n":131,"o":11.58,"t":"2026-10-19T15:00:00Z","v":4538,"vw":11.588144},{"c":11.59,"h":11.59,"l":11.5404,"n":844,"o":11.58,"t":"2026-10-19T15:05:00Z","v":58478,"vw":11.559116},{"c":11.6,"h":11.61,"l":11.57,"n":519,"o":11.59,"t":"2026-10-19T15:10:00Z","v":53080,"vw":11.589097},{"c":11.57,"h":11.61,"l":11.55,"n":488,"o":11.6,"t":"2026-10-19T15:15:00Z","v":71074,"vw":11.5743},{"c":11.55,"h":11.59,"l":11.55,"n":245,"o":11.57,"t":"2026-10-19T15:20:00Z","v":34557,"vw":11.562376},{"c":11.59,"h":11.59,"l":11.578,"n":146,"o":11.5898,"t":"2026-10-19T15:25:00Z","v":11895,"vw":11.587316},{"c":11.57,"h":11.5848,"l":11.56,"n":201,"o":11.5848,"t":"2026-10-19T15:30:00Z","v":12103,"vw":11.57188},{"c":11.57,"h":11.59,"l":11.57,"n":127,"o":11.57,"t":"2026-10-19T15:35:00Z","v":5650,"vw":11.575993},{"c":11.56,"h":11.57,"l":11.55,"n":233,"o":11.56,"t":"2026-10-19T15:40:00Z","v":9211,"vw":11.558207},{"c":11.569,"h":11.569,"l":11.55,"n":95,"o":11.55,"t":"2026-10-19T15:45:00Z","v":3203,"vw":11.555907},{"c":11.56,"h":11.56,"l":11.55,"n":149,"o":11.56,"t":"2026-10-19T15:50:00Z","v":3981,"vw":11.555766},{"c":11.555,"h":11.56,"l":11.55,"n":94,"o":11.56,"t":"2026-10-19T15:55:00Z","v":3551,"vw":11.555705},{"c":11.5,"h":11.555,"l":11.5,"n":270,"o":11.555,"t":"2026-10-19T16:00:00Z","v":12723,"vw":11.530497},{"c":11.49,"h":11.505,"l":11.48,"n":99,"o":11.5,"t":"2026-10-19T16:05:00Z","v":5086,"vw":11.493495},{"c":11.47,"h":11.49,"l":11.47,"n":100,"o":11.49,"t":"2026-10-19T16:10:00Z","v":3152,"vw":11.478304},{"c":11.45,"h":11.465,"l":11.445,"n":195,"o":11.465,"t":"2026-10-19T16:15:00Z","v":10164,"vw":11.454181},{"c":11.445,"h":11.45,"l":11.445,"n":101,"o":11.445,"t":"2026-10-19T16:20:00Z","v":3577,"vw":11.445242},{"c":11.435,"h":11.445,"l":11.425,"n":186,"o":11.445,"t":"2026-10-19T16:25:00Z","v":10142,"vw":11.432407},{"c":11.455,"h":11.46,"l":11.425,"n":244,"o":11.435,"t":"2026-10-19T16:30:00Z","v":14466,"vw":11.433572},{"c":11.43,"h":11.455,"l":11.43,"n":167,"o":11.455,"t":"2026-10-19T16:35:00Z","v":6805,"vw":11.439547},{"c":11.425,"h":11.435,"l":11.425,"n":153,"o":11.435,"t":"2026-10-19T16:40:00Z","v":4977,"vw":11.426968},{"c":11.435,"h":11.44,"l":11.425,"n":183,"o":11.425,"t":"2026-10-19T16:45:00Z","v":7104,"vw":11.430268},{"c":11.435,"h":11.445,"l":11.435,"n":180,"o":11.435,"t":"2026-10-19T16:50:00Z","v":7422,"vw":11.438505},{"c":11.445,"h":11.45,"l":11.44,"n":141,"o":11.44,"t":"2026-10-19T16:55:00Z","v":3898,"vw":11.447642},{"c":11.415,"h":11.445,"l":11.415,"n":182,"o":11.445,"t":"2026-10-19T17:00:00Z","v":7230,"vw":11.432521},{"c":11.41,"h":11.415,"l":11.4042,"n":189,"o":11.415,"t":"2026-10-19T17:05:00Z","v":8511,"vw":11.408339},{"c":11.41,"h":11.41,"l":11.395,"n":183,"o":11.4,"t":"2026-10-19T17:10:00Z","v":6932,"vw":11.398988},{"c":11.37,"h":11.405,"l":11.37,"n":293,"o":11.405,"t":"2026-10-19T17:15:00Z","v":16304,"vw":11.379981},{"c":11.37,"h":11.375,"l":11.36,"n":180,"o":11.375,"t":"2026-10-19T17:20:00Z","v":11364,"vw":11.370282},{"c":11.375,"h":11.38,"l":11.36,"n":182,"o":11.37,"t":"2026-10-19T17:25:00Z","v":9696,"vw":11.367912},{"c":11.32,"h":11.38,"l":11.305,"n":1018,"o":11.38,"t":"2026-10-19T17:30:00Z","v":139231,"vw":11.325871},{"c":11.37,"h":11.37,"l":11.31,"n":489,"o":11.32,"t":"2026-10-19T17:35:00Z","v":55900,"vw":11.33791},{"c":11.38,"h":11.39,"l":11.355,"n":313,"o":11.375,"t":"2026-10-19T17:40:00Z","v":22031,"vw":11.376367},{"c":11.375,"h":11.385,"l":11.37,"n":157,"o":11.38,"t":"2026-10-19T17:45:00Z","v":7120,"vw":11.377042},{"c":11.385,"h":11.4,"l":11.37,"n":451,"o":11.375,"t":"2026-10-19T17:50:00Z","v":38212,"vw":11.387582},{"c":11.4,"h":11.41,"l":11.39,"n":187,"o":11.39,"t":"2026-10-19T17:55:00Z","v":10608,"vw":11.398588},{"c":11.38,"h":11.405,"l":11.38,"n":227,"o":11.398,"t":"2026-10-19T18:00:00Z","v":18499,"vw":11.391162},{"c":11.38,"h":11.39,"l":11.375,"n":159,"o":11.385,"t":"2026-10-19T18:05:00Z","v":4756,"vw":11.380693},{"c":11.365,"h":11.375,"l":11.34,"n":504,"o":11.375,"t":"2026-10-19T18:10:00Z","v":38460,"vw":11.346564},{"c":11.375,"h":11.38,"l":11.35,"n":162,"o":11.365,"t":"2026-10-19T18:15:00Z","v":7919,"vw":11.367804},{"c":11.365,"h":11.375,"l":11.36,"n":147,"o":11.375,"t":"2026-10-19T18:20:00Z","v":4203,"vw":11.36947},{"c":11.355,"h":11.365,"l":11.35,"n":220,"o":11.365,"t":"2026-10-19T18:25:00Z","v":8603,"vw":11.357985},{"c":11.345,"h":11.355,"l":11.345,"n":180,"o":11.355,"t":"2026-10-19T18:30:00Z","v":7767,"vw":11.347186},{"c":11.345,"h":11.35,"l":11.34,"n":151,"o":11.345,"t":"2026-10-19T18:35:00Z","v":5079,"vw":11.343349},{"c":11.335,"h":11.34,"l":11.325,"n":361,"o":11.34,"t":"2026-10-19T18:40:00Z","v":17534,"vw":11.332528},{"c":11.39,"h":11.39,"l":11.335,"n":209,"o":11.34,"t":"2026-10-19T18:45:00Z","v":12426,"vw":11.369228},{"c":11.39,"h":11.3991,"l":11.375,"n":209,"o":11.39,"t":"2026-10-19T18:50:00Z","v":19282,"vw":11.389339},{"c":11.385,"h":11.39,"l":11.37,"n":253,"o":11.38,"t":"2026-10-19T18:55:00Z","v":18498,"vw":11.384667},{"c":11.37,"h":11.39,"l":11.355,"n":354,"o":11.385,"t":"2026-10-19T19:00:00Z","v":28574,"vw":11.370957},{"c":11.335,"h":11.375,"l":11.335,"n":243,"o":11.37,"t":"2026-10-19T19:05:00Z","v":12583,"vw":11.354571},{"c":11.35,"h":11.35,"l":11.33,"n":280,"o":11.338,"t":"2026-10-19T19:10:00Z","v":11842,"vw":11.33656},{"c":11.345,"h":11.35,"l":11.325,"n":370,"o":11.33,"t":"2026-10-19T19:15:00Z","v":26704,"vw":11.335472},{"c":11.31,"h":11.35,"l":11.31,"n":374,"o":11.345,"t":"2026-10-19T19:20:00Z","v":25673,"vw":11.32836},{"c":11.295,"h":11.32,"l":11.27,"n":866,"o":11.315,"t":"2026-10-19T19:25:00Z","v":77383,"vw":11.285862},{"c":11.295,"h":11.315,"l":11.285,"n":627,"o":11.295,"t":"2026-10-19T19:30:00Z","v":51363,"vw":11.298193},{"c":11.295,"h":11.31,"l":11.26,"n":1059,"o":11.295,"t":"2026-10-19T19:35:00Z","v":111842,"vw":11.281883},{"c":11.305,"h":11.315,"l":11.285,"n":578,"o":11.295,"t":"2026-10-19T19:40:00Z","v":37992,"vw":11.299367},{"c":11.315,"h":11.34,"l":11.3,"n":577,"o":11.305,"t":"2026-10-19T19:45:00Z","v":39840,"vw":11.322034},{"c":11.3,"h":11.335,"l":11.3,"n":790,"o":11.32,"t":"2026-10-19T19:50:00Z","v":55145,"vw":11.321634},{"c":11.29,"h":11.31,"l":11.275,"n":2001,"o":11.3,"t":"2026-10-19T19:55:00Z","v":181384,"vw":11.292647},{"c":11.295,"h":11.295,"l":11.295,"n":30,"o":11.295,"t":"2026-10-19T20:00:00Z","v":423589,"vw":11.295},{"c":11.14,"h":11.15,"l":11.14,"n":2,"o":11.15,"t":"2026-10-20T08:00:00Z","v":335,"vw":11.14597},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-20T08:05:00Z","v":335,"vw":11.25},{"c":11.405,"h":11.435,"l":11.33,"n":94,"o":11.42,"t":"2026-10-20T13:30:00Z","v":20127,"vw":11.416806},{"c":11.49,"h":11.49,"l":11.415,"n":713,"o":11.415,"t":"2026-10-20T13:35:00Z","v":48708,"vw":11.461655},{"c":11.67,"h":11.67,"l":11.605,"n":173,"o":11.605,"t":"2026-10-20T13:40:00Z","v":9649,"vw":11.631741},{"c":11.745,"h":11.745,"l":11.61,"n":563,"o":11.67,"t":"2026-10-20T13:45:00Z","v":54380,"vw":11.649598},{"c":11.73,"h":11.77,"l":11.68,"n":191,"o":11.745,"t":"2026-10-20T13:50:00Z","v":17162,"vw":11.723446},{"c":11.7,"h":11.72,"l":11.67,"n":170,"o":11.72,"t":"2026-10-20T13:55:00Z","v":6085,"vw":11.69579},{"c":11.58,"h":11.7,"l":11.58,"n":438,"o":11.69,"t":"2026-10-20T14:00:00Z","v":48076,"vw":11.657051},{"c":11.63,"h":11.64,"l":11.58,"n":212,"o":11.605,"t":"2026-10-20T14:05:00Z","v":11402,"vw":11.607474},{"c":11.585,"h":11.62,"l":11.56,"n":178,"o":11.615,"t":"2026-10-20T14:10:00Z","v":6610,"vw":11.591959},{"c":11.6,"h":11.6,"l":11.58,"n":119,"o":11.595,"t":"2026-10-20T14:15:00Z","v":3352,"vw":11.589405},{"c":11.7,"h":11.71,"l":11.6,"n":236,"o":11.6,"t":"2026-10-20T14:20:00Z","v":8033,"vw":11.670754},{"c":11.71,"h":11.71,"l":11.69,"n":74,"o":11.69,"t":"2026-10-20T14:25:00Z","v":2288,"vw":11.704195},{"c":11.72,"h":11.76,"l":11.72,"n":211,"o":11.735,"t":"2026-10-20T14:30:00Z","v":6232,"vw":11.740774},{"c":11.69,"h":11.72,"l":11.682,"n":223,"o":11.72,"t":"2026-10-20T14:35:00Z","v":10795,"vw":11.707346},{"c":11.73,"h":11.74,"l":11.7,"n":139,"o":11.7,"t":"2026-10-20T14:40:00Z","v":3785,"vw":11.726825},{"c":11.76,"h":11.78,"l":11.69,"n":404,"o":11.73,"t":"2026-10-20T14:45:00Z","v":40541,"vw":11.749217},{"c":11.765,"h":11.8,"l":11.72,"n":704,"o":11.76,"t":"2026-10-20T14:50:00Z","v":78715,"vw":11.767641},{"c":11.792,"h":11.83,"l":11.775,"n":281,"o":11.775,"t":"2026-10-20T14:55:00Z","v":20124,"vw":11.7936},{"c":11.775,"h":11.815,"l":11.775,"n":304,"o":11.815,"t":"2026-10-20T15:00:00Z","v":27616,"vw":11.799519},{"c":11.81,"h":11.81,"l":11.775,"n":190,"o":11.775,"t":"2026-10-20T15:05:00Z","v":16063,"vw":11.791931},{"c":11.77,"h":11.815,"l":11.75,"n":341,"o":11.81,"t":"2026-10-20T15:10:00Z","v":23986,"vw":11.789524},{"c":11.76,"h":11.81,"l":11.75,"n":294,"o":11.77,"t":"2026-10-20T15:15:00Z","v":20590,"vw":11.790574},{"c":11.73,"h":11.75,"l":11.7114,"n":244,"o":11.75,"t":"2026-10-20T15:20:00Z","v":7681,"vw":11.73133},{"c":11.73,"h":11.735,"l":11.72,"n":228,"o":11.725,"t":"2026-10-20T15:25:00Z","v":6249,"vw":11.728323},{"c":11.71,"h":11.72,"l":11.7,"n":170,"o":11.72,"t":"2026-10-20T15:30:00Z","v":4810,"vw":11.714075},{"c":11.75,"h":11.75,"l":11.72,"n":154,"o":11.72,"t":"2026-10-20T15:35:00Z","v":7126,"vw":11.734303},{"c":11.785,"h":11.785,"l":11.74,"n":390,"o":11.76,"t":"2026-10-20T15:40:00Z","v":27813,"vw":11.757043},{"c":11.77,"h":11.785,"l":11.765,"n":127,"o":11.785,"t":"2026-10-20T15:45:00Z","v":6468,"vw":11.77907},{"c":11.755,"h":11.78,"l":11.755,"n":174,"o":11.77,"t":"2026-10-20T15:50:00Z","v":8621,"vw":11.76497},{"c":11.715,"h":11.75,"l":11.71,"n":211,"o":11.75,"t":"2026-10-20T15:55:00Z","v":6042,"vw":11.736729},{"c":11.69,"h":11.725,"l":11.69,"n":182,"o":11.715,"t":"2026-10-20T16:00:00Z","v":10509,"vw":11.716826},{"c":11.68,"h":11.7,"l":11.68,"n":151,"o":11.7,"t":"2026-10-20T16:05:00Z","v":5693,"vw":11.685842},{"c":11.7,"h":11.7,"l":11.64,"n":901,"o":11.68,"t":"2026-10-20T16:10:00Z","v":55027,"vw":11.658958},{"c":11.655,"h":11.7,"l":11.655,"n":172,"o":11.7,"t":"2026-10-20T16:15:00Z","v":5835,"vw":11.677409},{"c":11.65,"h":11.665,"l":11.645,"n":155,"o":11.655,"t":"2026-10-20T16:20:00Z","v":6182,"vw":11.656005},{"c":11.65,"h":11.65,"l":11.635,"n":174,"o":11.65,"t":"2026-10-20T16:25:00Z","v":3746,"vw":11.643149},{"c":11.64,"h":11.66,"l":11.61,"n":418,"o":11.65,"t":"2026-10-20T16:30:00Z","v":46085,"vw":11.635108},{"c":11.645,"h":11.655,"l":11.645,"n":215,"o":11.65,"t":"2026-10-20T16:35:00Z","v":10838,"vw":11.649048},{"c":11.64,"h":11.6432,"l":11.63,"n":171,"o":11.6432,"t":"2026-10-20T16:40:00Z","v":6365,"vw":11.636569},{"c":11.635,"h":11.65,"l":11.63,"n":126,"o":11.65,"t":"2026-10-20T16:45:00Z","v":12171,"vw":11.631855},{"c":11.615,"h":11.64,"l":11.6,"n":206,"o":11.64,"t":"2026-10-20T16:50:00Z","v":11204,"vw":11.615289},{"c":11.615,"h":11.62,"l":11.615,"n":103,"o":11.615,"t":"2026-10-20T16:55:00Z","v":3134,"vw":11.617083},{"c":11.625,"h":11.635,"l":11.62,"n":215,"o":11.62,"t":"2026-10-20T17:00:00Z","v":7962,"vw":11.627726},{"c":11.615,"h":11.63,"l":11.61,"n":146,"o":11.6212,"t":"2026-10-20T17:05:00Z","v":5047,"vw":11.6236},{"c":11.64,"h":11.64,"l":11.61,"n":117,"o":11.61,"t":"2026-10-20T17:10:00Z","v":6867,"vw":11.627621},{"c":11.65,"h":11.655,"l":11.635,"n":259,"o":11.649,"t":"2026-10-20T17:15:00Z","v":17230,"vw":11.64563},{"c":11.645,"h":11.66,"l":11.645,"n":198,"o":11.65,"t":"2026-10-20T17:20:00Z","v":6279,"vw":11.650819},{"c":11.6501,"h":11.655,"l":11.64,"n":130,"o":11.645,"t":"2026-10-20T17:25:00Z","v":13357,"vw":11.645436},{"c":11.665,"h":11.69,"l":11.655,"n":259,"o":11.655,"t":"2026-10-20T17:30:00Z","v":12839,"vw":11.673527},{"c":11.655,"h":11.66,"l":11.655,"n":66,"o":11.66,"t":"2026-10-20T17:35:00Z","v":1909,"vw":11.659444},{"c":11.67,"h":11.67,"l":11.645,"n":131,"o":11.65,"t":"2026-10-20T17:40:00Z","v":5997,"vw":11.655374},{"c":11.675,"h":11.68,"l":11.67,"n":113,"o":11.67,"t":"2026-10-20T17:45:00Z","v":2153,"vw":11.674394},{"c":11.665,"h":11.68,"l":11.665,"n":175,"o":11.67,"t":"2026-10-20T17:50:00Z","v":5142,"vw":11.67097},{"c":11.6705,"h":11.675,"l":11.66,"n":182,"o":11.665,"t":"2026-10-20T17:55:00Z","v":6966,"vw":11.669869},{"c":11.67,"h":11.68,"l":11.67,"n":269,"o":11.68,"t":"2026-10-20T18:00:00Z","v":7165,"vw":11.676535},{"c":11.655,"h":11.67,"l":11.6537,"n":305,"o":11.6658,"t":"2026-10-20T18:05:00Z","v":13643,"vw":11.664417},{"c":11.7,"h":11.7,"l":11.66,"n":210,"o":11.66,"t":"2026-10-20T18:10:00Z","v":13347,"vw":11.671851},{"c":11.7,"h":11.705,"l":11.7,"n":145,"o":11.705,"t":"2026-10-20T18:15:00Z","v":4599,"vw":11.700965},{"c":11.705,"h":11.705,"l":11.705,"n":115,"o":11.705,"t":"2026-10-20T18:20:00Z","v":3291,"vw":11.705},{"c":11.705,"h":11.71,"l":11.69,"n":213,"o":11.71,"t":"2026-10-20T18:25:00Z","v":9444,"vw":11.695994},{"c":11.7,"h":11.71,"l":11.7,"n":249,"o":11.71,"t":"2026-10-20T18:30:00Z","v":10256,"vw":11.705272},{"c":11.695,"h":11.705,"l":11.6801,"n":277,"o":11.69,"t":"2026-10-20T18:35:00Z","v":18274,"vw":11.689167},{"c":11.69,"h":11.695,"l":11.685,"n":183,"o":11.695,"t":"2026-10-20T18:40:00Z","v":8112,"vw":11.68885},{"c":11.69,"h":11.695,"l":11.69,"n":200,"o":11.695,"t":"2026-10-20T18:45:00Z","v":4577,"vw":11.690294},{"c":11.69,"h":11.695,"l":11.685,"n":243,"o":11.69,"t":"2026-10-20T18:50:00Z","v":10612,"vw":11.690499},{"c":11.69,"h":11.7,"l":11.675,"n":296,"o":11.69,"t":"2026-10-20T18:55:00Z","v":12619,"vw":11.688846},{"c":11.685,"h":11.695,"l":11.685,"n":259,"o":11.695,"t":"2026-10-20T19:00:00Z","v":19756,"vw":11.686592},{"c":11.68,"h":11.685,"l":11.67,"n":193,"o":11.675,"t":"2026-10-20T19:05:00Z","v":7286,"vw":11.677755},{"c":11.655,"h":11.68,"l":11.65,"n":349,"o":11.671,"t":"2026-10-20T19:10:00Z","v":17694,"vw":11.669047},{"c":11.655,"h":11.665,"l":11.655,"n":273,"o":11.655,"t":"2026-10-20T19:15:00Z","v":11185,"vw":11.659253},{"c":11.655,"h":11.659,"l":11.65,"n":223,"o":11.655,"t":"2026-10-20T19:20:00Z","v":6225,"vw":11.651785},{"c":11.675,"h":11.68,"l":11.66,"n":221,"o":11.66,"t":"2026-10-20T19:25:00Z","v":9271,"vw":11.673138},{"c":11.66,"h":11.685,"l":11.655,"n":703,"o":11.675,"t":"2026-10-20T19:30:00Z","v":103616,"vw":11.672087},{"c":11.66,"h":11.66,"l":11.64,"n":357,"o":11.66,"t":"2026-10-20T19:35:00Z","v":14861,"vw":11.646924},{"c":11.665,"h":11.67,"l":11.64,"n":428,"o":11.655,"t":"2026-10-20T19:40:00Z","v":23801,"vw":11.658315},{"c":11.645,"h":11.67,"l":11.645,"n":441,"o":11.665,"t":"2026-10-20T19:45:00Z","v":15497,"vw":11.659778},{"c":11.645,"h":11.665,"l":11.63,"n":809,"o":11.64,"t":"2026-10-20T19:50:00Z","v":43839,"vw":11.646575},{"c":11.645,"h":11.65,"l":11.61,"n":1756,"o":11.64,"t":"2026-10-20T19:55:00Z","v":135061,"vw":11.631685},{"c":11.64,"h":11.64,"l":11.64,"n":44,"o":11.64,"t":"2026-10-20T20:00:00Z","v":740053,"vw":11.64},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T11:40:00Z","v":100,"vw":11.71},{"c":11.63,"h":11.72,"l":11.62,"n":66,"o":11.72,"t":"2026-10-21T13:30:00Z","v":12504,"vw":11.689651},{"c":11.68,"h":11.7,"l":11.665,"n":60,"o":11.67,"t":"2026-10-21T13:35:00Z","v":2767,"vw":11.675833},{"c":11.71,"h":11.74,"l":11.68,"n":482,"o":11.7,"t":"2026-10-21T13:40:00Z","v":44785,"vw":11.702171},{"c":11.6401,"h":11.705,"l":11.6401,"n":569,"o":11.7,"t":"2026-10-21T13:45:00Z","v":46639,"vw":11.686412},{"c":11.66,"h":11.66,"l":11.64,"n":86,"o":11.66,"t":"2026-10-21T13:50:00Z","v":4245,"vw":11.650732},{"c":11.61,"h":11.66,"l":11.605,"n":107,"o":11.66,"t":"2026-10-21T13:55:00Z","v":4739,"vw":11.630407},{"c":11.58,"h":11.6,"l":11.57,"n":117,"o":11.6,"t":"2026-10-21T14:00:00Z","v":6416,"vw":11.579954},{"c":11.56,"h":11.58,"l":11.56,"n":117,"o":11.58,"t":"2026-10-21T14:05:00Z","v":7228,"vw":11.569987},{"c":11.6,"h":11.6,"l":11.565,"n":178,"o":11.565,"t":"2026-10-21T14:10:00Z","v":13124,"vw":11.59085},{"c":11.575,"h":11.6016,"l":11.56,"n":157,"o":11.6,"t":"2026-10-21T14:15:00Z","v":11817,"vw":11.580467},{"c":11.575,"h":11.59,"l":11.5675,"n":136,"o":11.575,"t":"2026-10-21T14:20:00Z","v":8404,"vw":11.582761},{"c":11.59,"h":11.6,"l":11.575,"n":92,"o":11.58,"t":"2026-10-21T14:25:00Z","v":4247,"vw":11.586452},{"c":11.61,"h":11.61,"l":11.61,"n":44,"o":11.61,"t":"2026-10-21T14:30:00Z","v":1535,"vw":11.61},{"c":11.63,"h":11.63,"l":11.62,"n":73,"o":11.62,"t":"2026-10-21T14:35:00Z","v":2664,"vw":11.627857},{"c":11.65,"h":11.65,"l":11.625,"n":84,"o":11.625,"t":"2026-10-21T14:40:00Z","v":3124,"vw":11.639179},{"c":11.655,"h":11.665,"l":11.64,"n":150,"o":11.66,"t":"2026-10-21T14:45:00Z","v":7229,"vw":11.655276},{"c":11.6228,"h":11.66,"l":11.62,"n":148,"o":11.655,"t":"2026-10-21T14:50:00Z","v":5997,"vw":11.632553},{"c":11.6,"h":11.621,"l":11.6,"n":161,"o":11.62,"t":"2026-10-21T14:55:00Z","v":7148,"vw":11.612445},{"c":11.58,"h":11.5901,"l":11.5613,"n":159,"o":11.59,"t":"2026-10-21T15:00:00Z","v":8867,"vw":11.576253},{"c":11.58,"h":11.585,"l":11.58,"n":44,"o":11.58,"t":"2026-10-21T15:05:00Z","v":1954,"vw":11.580901},{"c":11.6,"h":11.6,"l":11.58,"n":60,"o":11.58,"t":"2026-10-21T15:10:00Z","v":2030,"vw":11.589091},{"c":11.585,"h":11.6,"l":11.58,"n":125,"o":11.59,"t":"2026-10-21T15:15:00Z","v":5158,"vw":11.589251},{"c":11.57,"h":11.595,"l":11.565,"n":141,"o":11.59,"t":"2026-10-21T15:20:00Z","v":4577,"vw":11.579743},{"c":11.61,"h":11.61,"l":11.58,"n":151,"o":11.58,"t":"2026-10-21T15:25:00Z","v":4242,"vw":11.585998},{"c":11.615,"h":11.62,"l":11.605,"n":84,"o":11.61,"t":"2026-10-21T15:30:00Z","v":2689,"vw":11.611257},{"c":11.62,"h":11.62,"l":11.62,"n":51,"o":11.62,"t":"2026-10-21T15:35:00Z","v":774,"vw":11.62},{"c":11.595,"h":11.615,"l":11.595,"n":187,"o":11.6112,"t":"2026-10-21T15:40:00Z","v":7993,"vw":11.608075},{"c":11.615,"h":11.625,"l":11.6,"n":205,"o":11.6,"t":"2026-10-21T15:45:00Z","v":50015,"vw":11.616638},{"c":11.62,"h":11.63,"l":11.615,"n":69,"o":11.615,"t":"2026-10-21T15:50:00Z","v":3195,"vw":11.618405},{"c":11.615,"h":11.64,"l":11.61,"n":467,"o":11.62,"t":"2026-10-21T15:55:00Z","v":54157,"vw":11.61721},{"c":11.585,"h":11.616,"l":11.585,"n":113,"o":11.615,"t":"2026-10-21T16:00:00Z","v":4292,"vw":11.601994},{"c":11.595,"h":11.6,"l":11.58,"n":137,"o":11.585,"t":"2026-10-21T16:05:00Z","v":7715,"vw":11.589641},{"c":11.585,"h":11.595,"l":11.58,"n":65,"o":11.595,"t":"2026-10-21T16:10:00Z","v":2736,"vw":11.589047},{"c":11.58,"h":11.585,"l":11.575,"n":97,"o":11.585,"t":"2026-10-21T16:15:00Z","v":4466,"vw":11.581107},{"c":11.575,"h":11.585,"l":11.57,"n":126,"o":11.575,"t":"2026-10-21T16:20:00Z","v":4573,"vw":11.579608},{"c":11.585,"h":11.59,"l":11.575,"n":104,"o":11.58,"t":"2026-10-21T16:25:00Z","v":5763,"vw":11.582454},{"c":11.58,"h":11.59,"l":11.58,"n":75,"o":11.59,"t":"2026-10-21T16:30:00Z","v":4500,"vw":11.581733},{"c":11.62,"h":11.625,"l":11.575,"n":579,"o":11.585,"t":"2026-10-21T16:35:00Z","v":79424,"vw":11.596928},{"c":11.615,"h":11.625,"l":11.59,"n":170,"o":11.61,"t":"2026-10-21T16:40:00Z","v":10614,"vw":11.605444},{"c":11.58,"h":11.615,"l":11.58,"n":150,"o":11.615,"t":"2026-10-21T16:45:00Z","v":10240,"vw":11.597112},{"c":11.57,"h":11.585,"l":11.565,"n":173,"o":11.585,"t":"2026-10-21T16:50:00Z","v":9785,"vw":11.572538},{"c":11.575,"h":11.585,"l":11.57,"n":80,"o":11.575,"t":"2026-10-21T16:55:00Z","v":6062,"vw":11.578642},{"c":11.565,"h":11.575,"l":11.565,"n":157,"o":11.57,"t":"2026-10-21T17:00:00Z","v":6421,"vw":11.569092},{"c":11.575,"h":11.58,"l":11.57,"n":98,"o":11.57,"t":"2026-10-21T17:05:00Z","v":6033,"vw":11.573615},{"c":11.545,"h":11.575,"l":11.545,"n":217,"o":11.575,"t":"2026-10-21T17:10:00Z","v":9121,"vw":11.561337},{"c":11.55,"h":11.555,"l":11.545,"n":143,"o":11.55,"t":"2026-10-21T17:15:00Z","v":5321,"vw":11.551602},{"c":11.55,"h":11.555,"l":11.545,"n":157,"o":11.55,"t":"2026-10-21T17:20:00Z","v":6601,"vw":11.549513},{"c":11.55,"h":11.555,"l":11.55,"n":61,"o":11.555,"t":"2026-10-21T17:25:00Z","v":3069,"vw":11.552242},{"c":11.54,"h":11.55,"l":11.535,"n":211,"o":11.55,"t":"2026-10-21T17:30:00Z","v":10814,"vw":11.54263},{"c":11.54,"h":11.55,"l":11.5325,"n":214,"o":11.54,"t":"2026-10-21T17:35:00Z","v":10255,"vw":11.542705},{"c":11.56,"h":11.56,"l":11.54,"n":128,"o":11.545,"t":"2026-10-21T17:40:00Z","v":5135,"vw":11.548087},{"c":11.535,"h":11.565,"l":11.52,"n":250,"o":11.565,"t":"2026-10-21T17:45:00Z","v":25550,"vw":11.531021},{"c":11.545,"h":11.545,"l":11.52,"n":205,"o":11.54,"t":"2026-10-21T17:50:00Z","v":17938,"vw":11.529029},{"c":11.545,"h":11.56,"l":11.54,"n":167,"o":11.545,"t":"2026-10-21T17:55:00Z","v":7261,"vw":11.549324},{"c":11.538,"h":11.545,"l":11.5302,"n":112,"o":11.545,"t":"2026-10-21T18:00:00Z","v":7512,"vw":11.536131},{"c":11.52,"h":11.5393,"l":11.52,"n":96,"o":11.535,"t":"2026-10-21T18:05:00Z","v":4625,"vw":11.531506},{"c":11.52,"h":11.535,"l":11.515,"n":326,"o":11.5286,"t":"2026-10-21T18:10:00Z","v":18117,"vw":11.525273},{"c":11.5,"h":11.525,"l":11.5,"n":152,"o":11.51,"t":"2026-10-21T18:15:00Z","v":8147,"vw":11.515949},{"c":11.505,"h":11.51,"l":11.495,"n":143,"o":11.505,"t":"2026-10-21T18:20:00Z","v":8227,"vw":11.500927},{"c":11.515,"h":11.52,"l":11.505,"n":101,"o":11.51,"t":"2026-10-21T18:25:00Z","v":6162,"vw":11.513816},{"c":11.51,"h":11.545,"l":11.51,"n":271,"o":11.515,"t":"2026-10-21T18:30:00Z","v":25034,"vw":11.526644},{"c":11.53,"h":11.53,"l":11.515,"n":167,"o":11.515,"t":"2026-10-21T18:35:00Z","v":9980,"vw":11.519082},{"c":11.505,"h":11.52,"l":11.5,"n":123,"o":11.52,"t":"2026-10-21T18:40:00Z","v":9064,"vw":11.507554},{"c":11.5,"h":11.525,"l":11.495,"n":411,"o":11.51,"t":"2026-10-21T18:45:00Z","v":34160,"vw":11.512231},{"c":11.49,"h":11.495,"l":11.47,"n":168,"o":11.495,"t":"2026-10-21T18:50:00Z","v":10304,"vw":11.484539},{"c":11.43,"h":11.48,"l":11.43,"n":205,"o":11.48,"t":"2026-10-21T18:55:00Z","v":11305,"vw":11.45665},{"c":11.3823,"h":11.42,"l":11.37,"n":506,"o":11.42,"t":"2026-10-21T19:00:00Z","v":24985,"vw":11.387567},{"c":11.375,"h":11.4,"l":11.355,"n":391,"o":11.39,"t":"2026-10-21T19:05:00Z","v":21787,"vw":11.373663},{"c":11.375,"h":11.39,"l":11.365,"n":227,"o":11.375,"t":"2026-10-21T19:10:00Z","v":12867,"vw":11.377193},{"c":11.415,"h":11.42,"l":11.37,"n":209,"o":11.37,"t":"2026-10-21T19:15:00Z","v":11695,"vw":11.389489},{"c":11.42,"h":11.43,"l":11.41,"n":229,"o":11.42,"t":"2026-10-21T19:20:00Z","v":13885,"vw":11.418836},{"c":11.445,"h":11.45,"l":11.415,"n":278,"o":11.42,"t":"2026-10-21T19:25:00Z","v":15302,"vw":11.435482},{"c":11.435,"h":11.445,"l":11.43,"n":347,"o":11.44,"t":"2026-10-21T19:30:00Z","v":21809,"vw":11.437219},{"c":11.435,"h":11.435,"l":11.415,"n":384,"o":11.43,"t":"2026-10-21T19:35:00Z","v":22024,"vw":11.424894},{"c":11.425,"h":11.44,"l":11.415,"n":387,"o":11.435,"t":"2026-10-21T19:40:00Z","v":20362,"vw":11.427844},{"c":11.415,"h":11.44,"l":11.415,"n":370,"o":11.43,"t":"2026-10-21T19:45:00Z","v":20555,"vw":11.430269},{"c":11.44,"h":11.45,"l":11.395,"n":769,"o":11.41,"t":"2026-10-21T19:50:00Z","v":56814,"vw":11.423393},{"c":11.49,"h":11.49,"l":11.42,"n":1617,"o":11.43,"t":"2026-10-21T19:55:00Z","v":123188,"vw":11.471964},{"c":11.48,"h":11.48,"l":11.48,"n":32,"o":11.48,"t":"2026-10-21T20:00:00Z","v":619130,"vw":11.48},{"c":11.44,"h":11.52,"l":11.39,"n":74,"o":11.39,"t":"2026-10-22T13:30:00Z","v":12800,"vw":11.410583},{"c":11.465,"h":11.5,"l":11.46,"n":121,"o":11.47,"t":"2026-10-22T13:35:00Z","v":5848,"vw":11.482671},{"c":11.515,"h":11.535,"l":11.46,"n":169,"o":11.465,"t":"2026-10-22T13:40:00Z","v":11667,"vw":11.488645},{"c":11.545,"h":11.56,"l":11.505,"n":159,"o":11.51,"t":"2026-10-22T13:45:00Z","v":9263,"vw":11.531165},{"c":11.56,"h":11.57,"l":11.535,"n":304,"o":11.555,"t":"2026-10-22T13:50:00Z","v":12799,"vw":11.557575},{"c":11.56,"h":11.56,"l":11.535,"n":217,"o":11.56,"t":"2026-10-22T13:55:00Z","v":18793,"vw":11.557906},{"c":11.62,"h":11.62,"l":11.56,"n":499,"o":11.56,"t":"2026-10-22T14:00:00Z","v":75306,"vw":11.573382},{"c":11.655,"h":11.655,"l":11.6,"n":218,"o":11.615,"t":"2026-10-22T14:05:00Z","v":27028,"vw":11.634842},{"c":11.69,"h":11.71,"l":11.66,"n":299,"o":11.66,"t":"2026-10-22T14:10:00Z","v":33568,"vw":11.688811},{"c":11.695,"h":11.7299,"l":11.69,"n":370,"o":11.7,"t":"2026-10-22T14:15:00Z","v":67706,"vw":11.704434},{"c":11.74,"h":11.74,"l":11.687,"n":221,"o":11.695,"t":"2026-10-22T14:20:00Z","v":11642,"vw":11.70475},{"c":11.715,"h":11.74,"l":11.705,"n":192,"o":11.72,"t":"2026-10-22T14:25:00Z","v":20252,"vw":11.718775},{"c":11.685,"h":11.73,"l":11.685,"n":358,"o":11.715,"t":"2026-10-22T14:30:00Z","v":5559,"vw":11.715368},{"c":11.7,"h":11.71,"l":11.672,"n":195,"o":11.7,"t":"2026-10-22T14:35:00Z","v":7910,"vw":11.689969},{"c":11.7,"h":11.704,"l":11.69,"n":93,"o":11.7,"t":"2026-10-22T14:40:00Z","v":3942,"vw":11.698881},{"c":11.7,"h":11.72,"l":11.7,"n":211,"o":11.71,"t":"2026-10-22T14:45:00Z","v":7964,"vw":11.708333},{"c":11.73,"h":11.74,"l":11.7,"n":304,"o":11.7,"t":"2026-10-22T14:50:00Z","v":34337,"vw":11.728546},{"c":11.76,"h":11.765,"l":11.73,"n":326,"o":11.73,"t":"2026-10-22T14:55:00Z","v":37414,"vw":11.736366},{"c":11.72,"h":11.76,"l":11.715,"n":231,"o":11.76,"t":"2026-10-22T15:00:00Z","v":16977,"vw":11.749714},{"c":11.71,"h":11.725,"l":11.685,"n":240,"o":11.72,"t":"2026-10-22T15:05:00Z","v":9428,"vw":11.708256},{"c":11.75,"h":11.75,"l":11.71,"n":192,"o":11.72,"t":"2026-10-22T15:10:00Z","v":13248,"vw":11.716564},{"c":11.78,"h":11.78,"l":11.755,"n":210,"o":11.755,"t":"2026-10-22T15:15:00Z","v":10958,"vw":11.767665},{"c":11.81,"h":11.81,"l":11.78,"n":132,"o":11.78,"t":"2026-10-22T15:20:00Z","v":4375,"vw":11.792938},{"c":11.8,"h":11.8199,"l":11.775,"n":305,"o":11.81,"t":"2026-10-22T15:25:00Z","v":12139,"vw":11.797487},{"c":11.8,"h":11.82,"l":11.8,"n":203,"o":11.8,"t":"2026-10-22T15:30:00Z","v":10418,"vw":11.810268},{"c":11.807,"h":11.815,"l":11.8,"n":99,"o":11.8,"t":"2026-10-22T15:35:00Z","v":6416,"vw":11.804728},{"c":11.835,"h":11.84,"l":11.81,"n":263,"o":11.81,"t":"2026-10-22T15:40:00Z","v":19159,"vw":11.823007},{"c":11.85,"h":11.86,"l":11.83,"n":237,"o":11.83,"t":"2026-10-22T15:45:00Z","v":14254,"vw":11.849162},{"c":11.865,"h":11.87,"l":11.845,"n":381,"o":11.85,"t":"2026-10-22T15:50:00Z","v":27322,"vw":11.85849},{"c":11.905,"h":11.91,"l":11.87,"n":148,"o":11.87,"t":"2026-10-22T15:55:00Z","v":14339,"vw":11.886869},{"c":11.91,"h":11.91,"l":11.88,"n":343,"o":11.9,"t":"2026-10-22T16:00:00Z","v":43367,"vw":11.888748},{"c":11.91,"h":11.925,"l":11.905,"n":208,"o":11.915,"t":"2026-10-22T16:05:00Z","v":10237,"vw":11.91334},{"c":11.845,"h":11.91,"l":11.84,"n":355,"o":11.9,"t":"2026-10-22T16:10:00Z","v":28501,"vw":11.879515},{"c":11.845,"h":11.865,"l":11.845,"n":221,"o":11.845,"t":"2026-10-22T16:15:00Z","v":11123,"vw":11.852451},{"c":11.85,"h":11.875,"l":11.845,"n":263,"o":11.845,"t":"2026-10-22T16:20:00Z","v":11729,"vw":11.859722},{"c":11.81,"h":11.85,"l":11.81,"n":133,"o":11.85,"t":"2026-10-22T16:25:00Z","v":17062,"vw":11.820098},{"c":11.825,"h":11.825,"l":11.81,"n":100,"o":11.81,"t":"2026-10-22T16:30:00Z","v":9279,"vw":11.812749},{"c":11.805,"h":11.83,"l":11.8,"n":228,"o":11.83,"t":"2026-10-22T16:35:00Z","v":11704,"vw":11.811564},{"c":11.78,"h":11.805,"l":11.775,"n":301,"o":11.805,"t":"2026-10-22T16:40:00Z","v":16552,"vw":11.789004},{"c":11.79,"h":11.795,"l":11.78,"n":168,"o":11.78,"t":"2026-10-22T16:45:00Z","v":7102,"vw":11.788504},{"c":11.77,"h":11.79,"l":11.76,"n":362,"o":11.79,"t":"2026-10-22T16:50:00Z","v":22486,"vw":11.780033},{"c":11.77,"h":11.77,"l":11.75,"n":263,"o":11.755,"t":"2026-10-22T16:55:00Z","v":15853,"vw":11.7621},{"c":11.775,"h":11.805,"l":11.76,"n":214,"o":11.76,"t":"2026-10-22T17:00:00Z","v":7772,"vw":11.78296},{"c":11.7605,"h":11.775,"l":11.7605,"n":109,"o":11.77,"t":"2026-10-22T17:05:00Z","v":4237,"vw":11.765917},{"c":11.78,"h":11.79,"l":11.77,"n":237,"o":11.77,"t":"2026-10-22T17:10:00Z","v":25475,"vw":11.779991},{"c":11.7988,"h":11.82,"l":11.785,"n":207,"o":11.785,"t":"2026-10-22T17:15:00Z","v":14125,"vw":11.803047},{"c":11.7601,"h":11.81,"l":11.7601,"n":232,"o":11.79,"t":"2026-10-22T17:20:00Z","v":25754,"vw":11.782057},{"c":11.78,"h":11.78,"l":11.76,"n":103,"o":11.77,"t":"2026-10-22T17:25:00Z","v":4584,"vw":11.769546},{"c":11.785,"h":11.79,"l":11.775,"n":121,"o":11.78,"t":"2026-10-22T17:30:00Z","v":4944,"vw":11.781683},{"c":11.77,"h":11.78,"l":11.765,"n":142,"o":11.78,"t":"2026-10-22T17:35:00Z","v":6595,"vw":11.773585},{"c":11.785,"h":11.785,"l":11.77,"n":205,"o":11.7709,"t":"2026-10-22T17:40:00Z","v":9705,"vw":11.779975},{"c":11.78,"h":11.785,"l":11.78,"n":202,"o":11.78,"t":"2026-10-22T17:45:00Z","v":8343,"vw":11.781421},{"c":11.76,"h":11.775,"l":11.76,"n":146,"o":11.77,"t":"2026-10-22T17:50:00Z","v":3917,"vw":11.764149},{"c":11.785,"h":11.785,"l":11.765,"n":131,"o":11.77,"t":"2026-10-22T17:55:00Z","v":4141,"vw":11.778034},{"c":11.7401,"h":11.785,"l":11.74,"n":195,"o":11.785,"t":"2026-10-22T18:00:00Z","v":7294,"vw":11.762295},{"c":11.78,"h":11.785,"l":11.75,"n":141,"o":11.75,"t":"2026-10-22T18:05:00Z","v":8932,"vw":11.758685},{"c":11.795,"h":11.805,"l":11.7801,"n":153,"o":11.7801,"t":"2026-10-22T18:10:00Z","v":12362,"vw":11.792393},{"c":11.82,"h":11.82,"l":11.795,"n":165,"o":11.8,"t":"2026-10-22T18:15:00Z","v":7145,"vw":11.809429},{"c":11.81,"h":11.825,"l":11.79,"n":170,"o":11.82,"t":"2026-10-22T18:20:00Z","v":7179,"vw":11.812741},{"c":11.81,"h":11.83,"l":11.81,"n":104,"o":11.82,"t":"2026-10-22T18:25:00Z","v":3897,"vw":11.818068},{"c":11.805,"h":11.815,"l":11.805,"n":179,"o":11.805,"t":"2026-10-22T18:30:00Z","v":8286,"vw":11.809329},{"c":11.81,"h":11.81,"l":11.795,"n":130,"o":11.805,"t":"2026-10-22T18:35:00Z","v":6178,"vw":11.801704},{"c":11.83,"h":11.83,"l":11.81,"n":163,"o":11.82,"t":"2026-10-22T18:40:00Z","v":6297,"vw":11.822849},{"c":11.82,"h":11.845,"l":11.812,"n":257,"o":11.84,"t":"2026-10-22T18:45:00Z","v":11974,"vw":11.831394},{"c":11.835,"h":11.835,"l":11.815,"n":166,"o":11.82,"t":"2026-10-22T18:50:00Z","v":6248,"vw":11.823045},{"c":11.84,"h":11.845,"l":11.835,"n":154,"o":11.835,"t":"2026-10-22T18:55:00Z","v":6141,"vw":11.842044},{"c":11.835,"h":11.84,"l":11.825,"n":189,"o":11.83,"t":"2026-10-22T19:00:00Z","v":13469,"vw":11.832606},{"c":11.86,"h":11.88,"l":11.835,"n":290,"o":11.835,"t":"2026-10-22T19:05:00Z","v":16913,"vw":11.859293},{"c":11.84,"h":11.85,"l":11.835,"n":149,"o":11.85,"t":"2026-10-22T19:10:00Z","v":7887,"vw":11.843598},{"c":11.86,"h":11.86,"l":11.835,"n":212,"o":11.84,"t":"2026-10-22T19:15:00Z","v":11268,"vw":11.843137},{"c":11.8801,"h":11.89,"l":11.87,"n":158,"o":11.87,"t":"2026-10-22T19:20:00Z","v":7457,"vw":11.882997},{"c":11.915,"h":11.9199,"l":11.88,"n":391,"o":11.88,"t":"2026-10-22T19:25:00Z","v":28201,"vw":11.897481},{"c":11.895,"h":11.925,"l":11.889,"n":610,"o":11.915,"t":"2026-10-22T19:30:00Z","v":45654,"vw":11.911695},{"c":11.895,"h":11.895,"l":11.875,"n":254,"o":11.89,"t":"2026-10-22T19:35:00Z","v":17560,"vw":11.885427},{"c":11.875,"h":11.905,"l":11.875,"n":272,"o":11.895,"t":"2026-10-22T19:40:00Z","v":16862,"vw":11.895832},{"c":11.83,"h":11.885,"l":11.825,"n":324,"o":11.875,"t":"2026-10-22T19:45:00Z","v":25619,"vw":11.855806},{"c":11.85,"h":11.875,"l":11.81,"n":902,"o":11.83,"t":"2026-10-22T19:50:00Z","v":123517,"vw":11.831371},{"c":11.81,"h":11.84,"l":11.795,"n":1586,"o":11.84,"t":"2026-10-22T19:55:00Z","v":194039,"vw":11.815039},{"c":11.82,"h":11.82,"l":11.82,"n":42,"o":11.82,"t":"2026-10-22T20:00:00Z","v":278704,"vw":11.82}],"history":[{"c":14.55,"h":14.96,"l":14.515,"n":11147,"o":14.8,"t":"2024-10-21T04:00:00Z","v":925528,"vw":14.597629},{"c":14.59,"h":14.74,"l":14.48,"n":9966,"o":14.57,"t":"2024-10-22T04:00:00Z","v":661760,"vw":14.574202},{"c":14.54,"h":14.62,"l":14.335,"n":12844,"o":14.45,"t":"2024-10-23T04:00:00Z","v":1067668,"vw":14.498004},{"c":15.39,"h":15.59,"l":14.64,"n":18389,"o":14.65,"t":"2024-10-24T04:00:00Z","v":1449740,"vw":15.376691},{"c":15.12,"h":15.505,"l":15.11,"n":11267,"o":15.49,"t":"2024-10-25T04:00:00Z","v":835170,"vw":15.203882},{"c":15.1,"h":15.33,"l":15.08,"n":12587,"o":15.3,"t":"2024-10-28T04:00:00Z","v":843672,"vw":15.163275},{"c":14.91,"h":14.975,"l":14.785,"n":11368,"o":14.91,"t":"2024-10-29T04:00:00Z","v":734815,"vw":14.87996},{"c":15.04,"h":15.255,"l":14.89,"n":9784,"o":14.92,"t":"2024-10-30T04:00:00Z","v":645850,"vw":15.106785},{"c":14.99,"h":15.12,"l":14.85,"n":10730,"o":14.96,"t":"2024-10-31T04:00:00Z","v":959079,"vw":15.036994},{"c":14.63,"h":15.215,"l":14.55,"n":10677,"o":15.07,"t":"2024-11-01T04:00:00Z","v":957558,"vw":14.753077},{"c":14.65,"h":14.88,"l":14.51,"n":11503,"o":14.54,"t":"2024-11-04T05:00:00Z","v":779663,"vw":14.7032},{"c":14.9,"h":15.11,"l":13.31,"n":21255,"o":13.55,"t":"2024-11-05T05:00:00Z","v":1842667,"vw":14.710442},{"c":14.75,"h":15.46,"l":14.34,"n":24109,"o":15.24,"t":"2024-11-06T05:00:00Z","v":2416023,"vw":14.664931},{"c":15.21,"h":15.25,"l":14.78,"n":15750,"o":14.78,"t":"2024-11-07T05:00:00Z","v":1242880,"vw":15.129529},{"c":15.56,"h":15.575,"l":15.22,"n":11700,"o":15.3,"t":"2024-11-08T05:00:00Z","v":878505,"vw":15.50353},{"c":15.75,"h":15.86,"l":15.57,"n":15035,"o":15.61,"t":"2024-11-11T05:00:00Z","v":1167092,"vw":15.723351},{"c":15.44,"h":15.75,"l":15.36,"n":14123,"o":15.67,"t":"2024-11-12T05:00:00Z","v":1456236,"vw":15.499345},{"c":15.67,"h":15.76,"l":15.51,"n":15752,"o":15.66,"t":"2024-11-13T05:00:00Z","v":1297743,"vw":15.644761},{"c":15.26,"h":15.625,"l":15.19,"n":15910,"o":15.6,"t":"2024-11-14T05:00:00Z","v":1762874,"vw":15.414532},{"c":15.13,"h":15.37,"l":15.08,"n":16037,"o":15.35,"t":"2024-11-15T05:00:00Z","v":1341438,"vw":15.177636},{"c":15.35,"h":15.37,"l":14.99,"n":12875,"o":15.07,"t":"2024-11-18T05:00:00Z","v":1165333,"vw":15.286601},{"c":15.17,"h":15.44,"l":14.63,"n":18448,"o":15.3,"t":"2024-11-19T05:00:00Z","v":2128521,"vw":15.134389},{"c":14.74,"h":15.135,"l":14.475,"n":16129,"o":15.04,"t":"2024-11-20T05:00:00Z","v":1404788,"vw":14.681058},{"c":14.96,"h":15.01,"l":14.62,"n":14041,"o":14.78,"t":"2024-11-21T05:00:00Z","v":1011761,"vw":14.910171},{"c":15.28,"h":15.325,"l":14.76,"n":13829,"o":14.96,"t":"2024-11-22T05:00:00Z","v":1065262,"vw":15.133215},{"c":15.52,"h":15.675,"l":14.55,"n":14644,"o":15.05,"t":"2024-11-25T05:00:00Z","v":1284796,"vw":15.493097},{"c":15.63,"h":15.64,"l":15.34,"n":11926,"o":15.41,"t":"2024-11-26T05:00:00Z","v":775108,"vw":15.533021},{"c":15.63,"h":15.93,"l":15.37,"n":13803,"o":15.72,"t":"2024-11-27T05:00:00Z","v":773481,"vw":15.585659},{"c":15.48,"h":15.76,"l":15.42,"n":6431,"o":15.66,"t":"2024-11-29T05:00:00Z","v":437623,"vw":15.502486},{"c":15.31,"h":15.51,"l":15.225,"n":12800,"o":15.46,"t":"2024-12-02T05:00:00Z","v":750555,"vw":15.318395},{"c":15.3,"h":15.4,"l":15.1738,"n":8737,"o":15.32,"t":"2024-12-03T05:00:00Z","v":510129,"vw":15.294755},{"c":15.19,"h":15.33,"l":14.93,"n":10453,"o":15.23,"t":"2024-12-04T05:00:00Z","v":756447,"vw":15.137387},{"c":15.42,"h":15.49,"l":15.06,"n":11719,"o":15.19,"t":"2024-12-05T05:00:00Z","v":890436,"vw":15.36144},{"c":15.77,"h":16.08,"l":15.61,"n":15103,"o":15.9,"t":"2024-12-06T05:00:00Z","v":1250749,"vw":15.758922},{"c":15.2,"h":15.7,"l":15.08,"n":13443,"o":15.69,"t":"2024-12-09T05:00:00Z","v":980183,"vw":15.270655},{"c":14.88,"h":15.1599,"l":14.79,"n":12521,"o":15.09,"t":"2024-12-10T05:00:00Z","v":753690,"vw":14.970629},{"c":15.08,"h":15.17,"l":14.9701,"n":9956,"o":15.05,"t":"2024-12-11T05:00:00Z","v":897974,"vw":15.079359},{"c":14.86,"h":15.18,"l":14.84,"n":9296,"o":15.06,"t":"2024-12-12T05:00:00Z","v":644982,"vw":14.932695},{"c":14.48,"h":14.83,"l":14.385,"n":9984,"o":14.75,"t":"2024-12-13T05:00:00Z","v":697605,"vw":14.485441},{"c":14.65,"h":14.9,"l":14.476,"n":10555,"o":14.55,"t":"2024-12-16T05:00:00Z","v":893495,"vw":14.718691},{"c":14.12,"h":14.67,"l":14.1,"n":9445,"o":14.62,"t":"2024-12-17T05:00:00Z","v":980508,"vw":14.225966},{"c":13.2,"h":14.35,"l":13.06,"n":16135,"o":14.14,"t":"2024-12-18T05:00:00Z","v":1104032,"vw":13.470169},{"c":12.79,"h":13.44,"l":12.78,"n":14106,"o":13.16,"t":"2024-12-19T05:00:00Z","v":990551,"vw":12.933183},{"c":13.02,"h":13.11,"l":12.58,"n":14717,"o":12.65,"t":"2024-12-20T05:00:00Z","v":2422244,"vw":12.947957},{"c":13.12,"h":13.21,"l":12.77,"n":10635,"o":12.88,"t":"2024-12-23T05:00:00Z","v":833043,"vw":13.060357},{"c":13.16,"h":13.19,"l":13,"n":4740,"o":13.08,"t":"2024-12-24T05:00:00Z","v":354821,"vw":13.103763},{"c":13.01,"h":13.2,"l":12.98,"n":8578,"o":13.2,"t":"2024-12-26T05:00:00Z","v":494551,"vw":13.052089},{"c":12.83,"h":13.03,"l":12.76,"n":7828,"o":12.85,"t":"2024-12-27T05:00:00Z","v":808295,"vw":12.838339},{"c":12.79,"h":12.93,"l":12.6,"n":13320,"o":12.81,"t":"2024-12-30T05:00:00Z","v":1054024,"vw":12.815445},{"c":12.81,"h":12.97,"l":12.705,"n":10023,"o":12.74,"t":"2024-12-31T05:00:00Z","v":816998,"vw":12.800743},{"c":12.54,"h":12.94,"l":12.455,"n":9632,"o":12.94,"t":"2025-01-02T05:00:00Z","v":643104,"vw":12.575852},{"c":12.72,"h":12.77,"l":12.405,"n":11083,"o":12.58,"t":"2025-01-03T05:00:00Z","v":961167,"vw":12.674252},{"c":12.85,"h":13.12,"l":12.69,"n":15993,"o":12.74,"t":"2025-01-06T05:00:00Z","v":1292288,"vw":12.902473},{"c":12.34,"h":12.94,"l":12.3,"n":12223,"o":12.85,"t":"2025-01-07T05:00:00Z","v":811189,"vw":12.413881},{"c":12.4,"h":12.45,"l":12.02,"n":12476,"o":12.23,"t":"2025-01-08T05:00:00Z","v":886993,"vw":12.351831},{"c":11.95,"h":12.19,"l":11.77,"n":11670,"o":12.06,"t":"2025-01-10T05:00:00Z","v":862522,"vw":11.926731},{"c":11.93,"h":11.96,"l":11.49,"n":15072,"o":11.82,"t":"2025-01-13T05:00:00Z","v":1031809,"vw":11.825074},{"c":12.07,"h":12.15,"l":11.885,"n":12474,"o":12.08,"t":"2025-01-14T05:00:00Z","v":1197455,"vw":12.035267},{"c":12.91,"h":13.01,"l":12.605,"n":14834,"o":12.61,"t":"2025-01-15T05:00:00Z","v":1227216,"vw":12.902105},{"c":13.25,"h":13.285,"l":12.7846,"n":13324,"o":12.88,"t":"2025-01-16T05:00:00Z","v":996291,"vw":13.193728},{"c":13.29,"h":13.44,"l":13.19,"n":9487,"o":13.44,"t":"2025-01-17T05:00:00Z","v":714784,"vw":13.300893},{"c":13.79,"h":13.81,"l":13.44,"n":11009,"o":13.44,"t":"2025-01-21T05:00:00Z","v":966186,"vw":13.693574},{"c":13.76,"h":13.89,"l":13.555,"n":12747,"o":13.69,"t":"2025-01-22T05:00:00Z","v":1092565,"vw":13.713882},{"c":13.9,"h":13.93,"l":13.33,"n":12315,"o":13.74,"t":"2025-01-23T05:00:00Z","v":1244088,"vw":13.841056},{"c":13.85,"h":14.14,"l":13.7,"n":12564,"o":14.05,"t":"2025-01-24T05:00:00Z","v":872050,"vw":13.92874},{"c":14.13,"h":14.41,"l":13.71,"n":13549,"o":13.85,"t":"2025-01-27T05:00:00Z","v":1112201,"vw":14.15589},{"c":13.98,"h":14.22,"l":13.82,"n":11526,"o":14.01,"t":"2025-01-28T05:00:00Z","v":698859,"vw":14.025981},{"c":13.88,"h":14.13,"l":13.78,"n":9566,"o":14,"t":"2025-01-29T05:00:00Z","v":576721,"vw":13.91112},{"c":14.09,"h":14.29,"l":13.96,"n":9708,"o":14.08,"t":"2025-01-30T05:00:00Z","v":569460,"vw":14.128262},{"c":14.13,"h":14.29,"l":13.985,"n":11109,"o":14.06,"t":"2025-01-31T05:00:00Z","v":913059,"vw":14.145825},{"c":13.8,"h":14.06,"l":13.61,"n":9472,"o":13.74,"t":"2025-02-03T05:00:00Z","v":785091,"vw":13.82619},{"c":13.88,"h":13.965,"l":13.69,"n":7219,"o":13.69,"t":"2025-02-04T05:00:00Z","v":466757,"vw":13.867327},{"c":14.14,"h":14.26,"l":13.89,"n":10449,"o":13.94,"t":"2025-02-05T05:00:00Z","v":731650,"vw":14.146948},{"c":13.92,"h":14.27,"l":13.78,"n":10995,"o":14.27,"t":"2025-02-06T05:00:00Z","v":739305,"vw":13.896436},{"c":13.72,"h":13.98,"l":13.67,"n":11779,"o":13.85,"t":"2025-02-07T05:00:00Z","v":798348,"vw":13.758201},{"c":13.79,"h":13.97,"l":13.59,"n":9974,"o":13.79,"t":"2025-02-10T05:00:00Z","v":965545,"vw":13.795609},{"c":13.78,"h":13.87,"l":13.6,"n":10111,"o":13.6,"t":"2025-02-11T05:00:00Z","v":755218,"vw":13.740466},{"c":13.63,"h":13.765,"l":13.285,"n":13069,"o":13.4,"t":"2025-02-12T05:00:00Z","v":1065075,"vw":13.623826},{"c":13.82,"h":13.925,"l":13.505,"n":20621,"o":13.67,"t":"2025-02-13T05:00:00Z","v":1345295,"vw":13.789379},{"c":14.69,"h":15.52,"l":14.35,"n":26633,"o":14.77,"t":"2025-02-14T05:00:00Z","v":2290112,"vw":14.973984},{"c":14.56,"h":14.65,"l":14.115,"n":16602,"o":14.47,"t":"2025-02-18T05:00:00Z","v":1223152,"vw":14.509691},{"c":14.52,"h":14.63,"l":14.06,"n":11315,"o":14.28,"t":"2025-02-19T05:00:00Z","v":864832,"vw":14.453781},{"c":14.43,"h":14.9008,"l":14.39,"n":12577,"o":14.86,"t":"2025-02-20T05:00:00Z","v":929208,"vw":14.514914},{"c":14.16,"h":14.6287,"l":14.03,"n":12288,"o":14.55,"t":"2025-02-21T05:00:00Z","v":1045281,"vw":14.255376},{"c":13.99,"h":14.28,"l":13.965,"n":11980,"o":14.19,"t":"2025-02-24T05:00:00Z","v":796400,"vw":14.080168},{"c":14.11,"h":14.33,"l":14,"n":10476,"o":14.09,"t":"2025-02-25T05:00:00Z","v":689252,"vw":14.139483},{"c":14.22,"h":14.36,"l":14.04,"n":9659,"o":14.17,"t":"2025-02-26T05:00:00Z","v":559581,"vw":14.203267},{"c":14.32,"h":14.539,"l":14.25,"n":9104,"o":14.25,"t":"2025-02-27T05:00:00Z","v":772787,"vw":14.372192},{"c":14.67,"h":14.67,"l":14.3,"n":10613,"o":14.32,"t":"2025-02-28T05:00:00Z","v":1105325,"vw":14.589256},{"c":14.44,"h":14.7599,"l":14.25,"n":12022,"o":14.63,"t":"2025-03-03T05:00:00Z","v":921711,"vw":14.466812},{"c":13.81,"h":14.2599,"l":13.74,"n":13495,"o":14.22,"t":"2025-03-04T05:00:00Z","v":858510,"vw":13.933577},{"c":14.06,"h":14.12,"l":13.61,"n":15249,"o":13.81,"t":"2025-03-05T05:00:00Z","v":1135835,"vw":13.982379},{"c":13.54,"h":14.01,"l":13.45,"n":19585,"o":13.79,"t":"2025-03-06T05:00:00Z","v":1130912,"vw":13.572213},{"c":13.28,"h":13.58,"l":12.91,"n":18523,"o":13.43,"t":"2025-03-07T05:00:00Z","v":974639,"vw":13.233141},{"c":12.54,"h":13.445,"l":12.425,"n":14684,"o":13.14,"t":"2025-03-10T04:00:00Z","v":977663,"vw":12.629439},{"c":12.51,"h":12.795,"l":12.32,"n":19695,"o":12.49,"t":"2025-03-11T04:00:00Z","v":1594374,"vw":12.532536},{"c":12.7,"h":12.92,"l":12.56,"n":17897,"o":12.59,"t":"2025-03-12T04:00:00Z","v":1417908,"vw":12.726384},{"c":11.84,"h":12.63,"l":11.8,"n":12981,"o":12.63,"t":"2025-03-13T04:00:00Z","v":1001039,"vw":11.960094},{"c":12.4,"h":12.45,"l":11.89,"n":15564,"o":12.05,"t":"2025-03-14T04:00:00Z","v":1212429,"vw":12.330594},{"c":12.63,"h":12.71,"l":12.31,"n":12576,"o":12.33,"t":"2025-03-17T04:00:00Z","v":1021553,"vw":12.615086},{"c":12.28,"h":12.59,"l":12.26,"n":11121,"o":12.49,"t":"2025-03-18T04:00:00Z","v":1082870,"vw":12.312441},{"c":12.53,"h":12.65,"l":12.3,"n":11711,"o":12.4,"t":"2025-03-19T04:00:00Z","v":1115421,"vw":12.501199},{"c":12.58,"h":12.73,"l":12.28,"n":12913,"o":12.39,"t":"2025-03-20T04:00:00Z","v":893786,"vw":12.587406},{"c":12.43,"h":12.6,"l":12.255,"n":11259,"o":12.44,"t":"2025-03-21T04:00:00Z","v":1607972,"vw":12.440255},{"c":12.86,"h":12.8899,"l":12.6478,"n":11838,"o":12.68,"t":"2025-03-24T04:00:00Z","v":1009567,"vw":12.836303},{"c":12.74,"h":12.93,"l":12.68,"n":13942,"o":12.86,"t":"2025-03-25T04:00:00Z","v":1084823,"vw":12.768382},{"c":12.62,"h":12.97,"l":12.575,"n":8373,"o":12.77,"t":"2025-03-26T04:00:00Z","v":649029,"vw":12.664758},{"c":12.48,"h":12.6784,"l":12.4309,"n":8410,"o":12.59,"t":"2025-03-27T04:00:00Z","v":579412,"vw":12.497457},{"c":12.11,"h":12.5715,"l":12.055,"n":10926,"o":12.49,"t":"2025-03-28T04:00:00Z","v":895832,"vw":12.186581},{"c":12.17,"h":12.255,"l":11.7323,"n":15823,"o":11.96,"t":"2025-03-31T04:00:00Z","v":1356577,"vw":12.119686},{"c":12.11,"h":12.36,"l":11.9,"n":13264,"o":12.36,"t":"2025-04-01T04:00:00Z","v":1202711,"vw":12.078613},{"c":12.35,"h":12.37,"l":11.81,"n":11494,"o":11.88,"t":"2025-04-02T04:00:00Z","v":865170,"vw":12.273671},{"c":11.27,"h":11.8332,"l":11.224,"n":17471,"o":11.64,"t":"2025-04-03T04:00:00Z","v":1940245,"vw":11.37094},{"c":10.71,"h":11.52,"l":10.22,"n":18598,"o":10.74,"t":"2025-04-04T04:00:00Z","v":1828069,"vw":10.707781},{"c":10.59,"h":11.11,"l":9.84,"n":18668,"o":10.09,"t":"2025-04-07T04:00:00Z","v":2026102,"vw":10.518867},{"c":10.24,"h":11.2,"l":10.07,"n":13631,"o":11.12,"t":"2025-04-08T04:00:00Z","v":1032233,"vw":10.386633},{"c":11.05,"h":11.19,"l":9.645,"n":20155,"o":10.03,"t":"2025-04-09T04:00:00Z","v":1690547,"vw":10.5593},{"c":10.33,"h":10.94,"l":10.04,"n":13296,"o":10.65,"t":"2025-04-10T04:00:00Z","v":871643,"vw":10.356174},{"c":10.31,"h":10.41,"l":9.95,"n":11810,"o":10.29,"t":"2025-04-11T04:00:00Z","v":804426,"vw":10.245105},{"c":10.71,"h":10.84,"l":10.33,"n":12606,"o":10.6,"t":"2025-04-14T04:00:00Z","v":1282170,"vw":10.6818},{"c":10.52,"h":10.76,"l":10.245,"n":10965,"o":10.61,"t":"2025-04-15T04:00:00Z","v":829077,"vw":10.562321},{"c":10.36,"h":10.625,"l":10.18,"n":12224,"o":10.51,"t":"2025-04-16T04:00:00Z","v":848168,"vw":10.37123},{"c":10.39,"h":10.55,"l":10.22,"n":11483,"o":10.22,"t":"2025-04-17T04:00:00Z","v":949022,"vw":10.384526},{"c":10.09,"h":10.35,"l":9.83,"n":15658,"o":10.21,"t":"2025-04-21T04:00:00Z","v":1761492,"vw":9.99945},{"c":10.38,"h":10.44,"l":10.18,"n":12586,"o":10.35,"t":"2025-04-22T04:00:00Z","v":990057,"vw":10.349394},{"c":10.83,"h":11.13,"l":10.71,"n":20252,"o":10.8,"t":"2025-04-23T04:00:00Z","v":2139365,"vw":10.867396},{"c":11.2,"h":11.32,"l":10.62,"n":12024,"o":10.81,"t":"2025-04-24T04:00:00Z","v":1406820,"vw":11.143835},{"c":11.13,"h":11.18,"l":11.015,"n":7434,"o":11.17,"t":"2025-04-25T04:00:00Z","v":601148,"vw":11.127556},{"c":11.19,"h":11.36,"l":10.98,"n":11421,"o":11.15,"t":"2025-04-28T04:00:00Z","v":925030,"vw":11.184514},{"c":11.06,"h":11.19,"l":10.96,"n":16260,"o":11.14,"t":"2025-04-29T04:00:00Z","v":1406101,"vw":11.097345},{"c":10.99,"h":11.04,"l":10.23,"n":14941,"o":10.71,"t":"2025-04-30T04:00:00Z","v":1433797,"vw":10.894529},{"c":10.79,"h":11.12,"l":10.77,"n":13113,"o":10.92,"t":"2025-05-01T04:00:00Z","v":1256170,"vw":10.897441},{"c":11.13,"h":11.3,"l":10.94,"n":10368,"o":11.03,"t":"2025-05-02T04:00:00Z","v":1100996,"vw":11.145464},{"c":11.12,"h":11.26,"l":10.98,"n":11312,"o":11.09,"t":"2025-05-05T04:00:00Z","v":960765,"vw":11.147507},{"c":11.04,"h":11.1,"l":10.7,"n":11290,"o":10.95,"t":"2025-05-06T04:00:00Z","v":1019820,"vw":11.029326},{"c":11.18,"h":11.47,"l":11.04,"n":12925,"o":11.47,"t":"2025-05-07T04:00:00Z","v":1175620,"vw":11.146657},{"c":11.32,"h":11.42,"l":11.05,"n":11812,"o":11.05,"t":"2025-05-08T04:00:00Z","v":806678,"vw":11.314029},{"c":11.22,"h":11.4,"l":11.15,"n":14039,"o":11.32,"t":"2025-05-09T04:00:00Z","v":960760,"vw":11.228619},{"c":11.92,"h":11.98,"l":11.6998,"n":11478,"o":11.73,"t":"2025-05-12T04:00:00Z","v":930836,"vw":11.893158},{"c":11.87,"h":12.13,"l":11.7,"n":11018,"o":12,"t":"2025-05-13T04:00:00Z","v":842664,"vw":11.897695},{"c":11.7,"h":11.91,"l":11.2,"n":10493,"o":11.62,"t":"2025-05-14T04:00:00Z","v":804774,"vw":11.712507},{"c":11.63,"h":11.78,"l":11.51,"n":10977,"o":11.65,"t":"2025-05-15T04:00:00Z","v":866510,"vw":11.655474},{"c":11.58,"h":11.77,"l":11.555,"n":9993,"o":11.71,"t":"2025-05-16T04:00:00Z","v":952665,"vw":11.603991},{"c":11.59,"h":11.6698,"l":11.3122,"n":10233,"o":11.56,"t":"2025-05-19T04:00:00Z","v":752879,"vw":11.586344},{"c":11.39,"h":11.58,"l":11.335,"n":9298,"o":11.5,"t":"2025-05-20T04:00:00Z","v":816717,"vw":11.42789},{"c":10.28,"h":11.23,"l":10.26,"n":24577,"o":11.19,"t":"2025-05-21T04:00:00Z","v":3620560,"vw":10.526539},{"c":10.46,"h":10.525,"l":10.2,"n":12426,"o":10.22,"t":"2025-05-22T04:00:00Z","v":1326121,"vw":10.404761},{"c":10.48,"h":10.65,"l":10.45,"n":12065,"o":10.63,"t":"2025-05-23T04:00:00Z","v":1066399,"vw":10.537217},{"c":11.02,"h":11.04,"l":10.54,"n":11411,"o":10.64,"t":"2025-05-27T04:00:00Z","v":1005351,"vw":10.936401},{"c":10.83,"h":11.04,"l":10.785,"n":12926,"o":10.98,"t":"2025-05-28T04:00:00Z","v":997824,"vw":10.898692},{"c":11.04,"h":11.06,"l":10.87,"n":12458,"o":10.94,"t":"2025-05-29T04:00:00Z","v":957654,"vw":10.986318},{"c":11.01,"h":11.105,"l":10.855,"n":11424,"o":10.92,"t":"2025-05-30T04:00:00Z","v":1441124,"vw":11.023879},{"c":11.04,"h":11.09,"l":10.729,"n":13739,"o":10.92,"t":"2025-06-02T04:00:00Z","v":1012034,"vw":11.004321},{"c":11.04,"h":11.08,"l":10.91,"n":11597,"o":11.05,"t":"2025-06-03T04:00:00Z","v":1126663,"vw":11.033886},{"c":11.26,"h":11.32,"l":10.89,"n":10231,"o":11.01,"t":"2025-06-04T04:00:00Z","v":797829,"vw":11.208755},{"c":11.16,"h":11.325,"l":11.055,"n":11545,"o":11.19,"t":"2025-06-05T04:00:00Z","v":978039,"vw":11.197628},{"c":11.35,"h":11.41,"l":11.22,"n":10013,"o":11.35,"t":"2025-06-06T04:00:00Z","v":658160,"vw":11.320527},{"c":11.42,"h":11.64,"l":11.33,"n":11519,"o":11.64,"t":"2025-06-09T04:00:00Z","v":899302,"vw":11.430338},{"c":11.72,"h":11.75,"l":11.37,"n":12934,"o":11.49,"t":"2025-06-10T04:00:00Z","v":883330,"vw":11.64078},{"c":11.76,"h":11.92,"l":11.64,"n":10611,"o":11.81,"t":"2025-06-11T04:00:00Z","v":872227,"vw":11.765518},{"c":11.87,"h":11.9452,"l":11.63,"n":9961,"o":11.63,"t":"2025-06-12T04:00:00Z","v":720106,"vw":11.860009},{"c":11.38,"h":11.8999,"l":11.34,"n":11416,"o":11.58,"t":"2025-06-13T04:00:00Z","v":852959,"vw":11.416755},{"c":11.55,"h":11.75,"l":11.42,"n":12235,"o":11.46,"t":"2025-06-16T04:00:00Z","v":786757,"vw":11.571435},{"c":11.18,"h":11.54,"l":11.14,"n":9203,"o":11.42,"t":"2025-06-17T04:00:00Z","v":1199198,"vw":11.218921},{"c":11.26,"h":11.345,"l":11.02,"n":14014,"o":11.17,"t":"2025-06-18T04:00:00Z","v":1517435,"vw":11.247894},{"c":11.16,"h":11.42,"l":11.15,"n":10588,"o":11.35,"t":"2025-06-20T04:00:00Z","v":2402216,"vw":11.195496},{"c":11.77,"h":11.79,"l":11.115,"n":14968,"o":11.16,"t":"2025-06-23T04:00:00Z","v":1594401,"vw":11.653788},{"c":12.04,"h":12.115,"l":11.665,"n":11993,"o":11.89,"t":"2025-06-24T04:00:00Z","v":1739211,"vw":12.031599},{"c":11.6,"h":12.04,"l":11.595,"n":13059,"o":12.04,"t":"2025-06-25T04:00:00Z","v":1166742,"vw":11.715748},{"c":12.06,"h":12.12,"l":11.51,"n":14740,"o":11.71,"t":"2025-06-26T04:00:00Z","v":1071832,"vw":11.934101},{"c":12.34,"h":12.52,"l":11.97,"n":17753,"o":12.09,"t":"2025-06-27T04:00:00Z","v":3225393,"vw":12.323989},{"c":12.15,"h":12.3799,"l":12.035,"n":12220,"o":12.37,"t":"2025-06-30T04:00:00Z","v":1292788,"vw":12.146984},{"c":12.3,"h":12.54,"l":11.984,"n":16202,"o":12.05,"t":"2025-07-01T04:00:00Z","v":1465716,"vw":12.301635},{"c":12.49,"h":12.54,"l":12.23,"n":10508,"o":12.29,"t":"2025-07-02T04:00:00Z","v":995620,"vw":12.459157},{"c":12.51,"h":12.58,"l":12.395,"n":6323,"o":12.5,"t":"2025-07-03T04:00:00Z","v":465121,"vw":12.515201},{"c":12.43,"h":12.64,"l":12.075,"n":13723,"o":12.32,"t":"2025-07-07T04:00:00Z","v":1232469,"vw":12.448802},{"c":12.23,"h":12.555,"l":12.215,"n":11581,"o":12.45,"t":"2025-07-08T04:00:00Z","v":1098787,"vw":12.305879},{"c":12.38,"h":12.4,"l":12.07,"n":15620,"o":12.36,"t":"2025-07-09T04:00:00Z","v":1152899,"vw":12.31029},{"c":12.63,"h":12.755,"l":12.395,"n":9990,"o":12.42,"t":"2025-07-10T04:00:00Z","v":951484,"vw":12.625543},{"c":12.565,"h":12.625,"l":12.36,"n":12809,"o":12.48,"t":"2025-07-11T04:00:00Z","v":921691,"vw":12.53806},{"c":12.48,"h":12.611,"l":12.27,"n":10620,"o":12.48,"t":"2025-07-14T04:00:00Z","v":788267,"vw":12.500979},{"c":12.2,"h":12.634,"l":12.055,"n":12749,"o":12.52,"t":"2025-07-15T04:00:00Z","v":1337424,"vw":12.192444},{"c":12.29,"h":12.41,"l":12.06,"n":11732,"o":12.22,"t":"2025-07-16T04:00:00Z","v":897278,"vw":12.27113},{"c":12.39,"h":12.49,"l":12.185,"n":16196,"o":12.26,"t":"2025-07-17T04:00:00Z","v":1075649,"vw":12.378076},{"c":12.31,"h":12.53,"l":12.2,"n":12648,"o":12.53,"t":"2025-07-18T04:00:00Z","v":961135,"vw":12.303538},{"c":12.75,"h":12.86,"l":12.525,"n":22100,"o":12.58,"t":"2025-07-21T04:00:00Z","v":2264150,"vw":12.73543},{"c":13.1,"h":13.15,"l":12.8,"n":13194,"o":12.87,"t":"2025-07-22T04:00:00Z","v":1227073,"vw":13.030805},{"c":13.27,"h":13.315,"l":13.12,"n":12426,"o":13.19,"t":"2025-07-23T04:00:00Z","v":909046,"vw":13.254823},{"c":13.46,"h":13.515,"l":13.25,"n":15126,"o":13.3,"t":"2025-07-24T04:00:00Z","v":1346128,"vw":13.442897},{"c":13.59,"h":13.625,"l":13.31,"n":12800,"o":13.47,"t":"2025-07-25T04:00:00Z","v":1077896,"vw":13.512654},{"c":13.55,"h":13.74,"l":13.5,"n":16043,"o":13.62,"t":"2025-07-28T04:00:00Z","v":1604924,"vw":13.580417},{"c":14.44,"h":14.6261,"l":13.58,"n":30046,"o":13.67,"t":"2025-07-29T04:00:00Z","v":2903688,"vw":14.395309},{"c":14.9,"h":15.5,"l":14.37,"n":34337,"o":15.02,"t":"2025-07-30T04:00:00Z","v":3515096,"vw":14.910503},{"c":15.17,"h":15.44,"l":14.75,"n":26397,"o":15.12,"t":"2025-07-31T04:00:00Z","v":2356089,"vw":15.171789},{"c":15.12,"h":15.21,"l":14.675,"n":23189,"o":14.97,"t":"2025-08-01T04:00:00Z","v":2062289,"vw":15.066947},{"c":15.5,"h":15.505,"l":15.17,"n":17914,"o":15.33,"t":"2025-08-04T04:00:00Z","v":1513501,"vw":15.427896},{"c":15.97,"h":16.01,"l":15.455,"n":18726,"o":15.65,"t":"2025-08-05T04:00:00Z","v":2146790,"vw":15.805885},{"c":16.03,"h":16.1,"l":15.61,"n":19128,"o":15.93,"t":"2025-08-06T04:00:00Z","v":1497839,"vw":15.975467},{"c":15.88,"h":16.2,"l":15.755,"n":16006,"o":16.08,"t":"2025-08-07T04:00:00Z","v":1293358,"vw":15.886057},{"c":16.24,"h":16.3,"l":15.93,"n":15440,"o":16.04,"t":"2025-08-08T04:00:00Z","v":1233984,"vw":16.194239},{"c":16.14,"h":16.48,"l":16.12,"n":16216,"o":16.19,"t":"2025-08-11T04:00:00Z","v":1379486,"vw":16.24643},{"c":16.73,"h":16.775,"l":16.11,"n":14554,"o":16.15,"t":"2025-08-12T04:00:00Z","v":1455550,"vw":16.576552},{"c":17.42,"h":17.44,"l":16.805,"n":18198,"o":16.94,"t":"2025-08-13T04:00:00Z","v":1879903,"vw":17.279157},{"c":17.37,"h":17.47,"l":17.03,"n":18928,"o":17.07,"t":"2025-08-14T04:00:00Z","v":1821452,"vw":17.318746},{"c":17.29,"h":17.45,"l":17.13,"n":13561,"o":17.39,"t":"2025-08-15T04:00:00Z","v":1216348,"vw":17.320562},{"c":17.245,"h":17.34,"l":17.03,"n":14703,"o":17.17,"t":"2025-08-18T04:00:00Z","v":993698,"vw":17.195306},{"c":17.42,"h":17.5831,"l":17.184,"n":13949,"o":17.35,"t":"2025-08-19T04:00:00Z","v":1153094,"vw":17.428604},{"c":17.21,"h":17.53,"l":17.01,"n":18134,"o":17.35,"t":"2025-08-20T04:00:00Z","v":1405978,"vw":17.197515},{"c":17.16,"h":17.415,"l":17.1,"n":14826,"o":17.12,"t":"2025-08-21T04:00:00Z","v":1174522,"vw":17.2028},{"c":18.14,"h":18.39,"l":17.135,"n":21713,"o":17.38,"t":"2025-08-22T04:00:00Z","v":1760196,"vw":18.087926},{"c":18.39,"h":18.45,"l":17.935,"n":15823,"o":18.01,"t":"2025-08-25T04:00:00Z","v":1354886,"vw":18.339226},{"c":18.32,"h":18.59,"l":18.2501,"n":19093,"o":18.4,"t":"2025-08-26T04:00:00Z","v":1869643,"vw":18.358074},{"c":18.25,"h":18.52,"l":18.0006,"n":16593,"o":18.16,"t":"2025-08-27T04:00:00Z","v":1115437,"vw":18.322098},{"c":18.1,"h":18.38,"l":18.025,"n":16695,"o":18.38,"t":"2025-08-28T04:00:00Z","v":1267306,"vw":18.101444},{"c":18.21,"h":18.33,"l":17.98,"n":16631,"o":18.33,"t":"2025-08-29T04:00:00Z","v":1661279,"vw":18.150223},{"c":17.68,"h":17.96,"l":17.62,"n":24919,"o":17.79,"t":"2025-09-02T04:00:00Z","v":1729120,"vw":17.749708},{"c":17.4,"h":17.81,"l":17.29,"n":17545,"o":17.55,"t":"2025-09-03T04:00:00Z","v":1452195,"vw":17.424702},{"c":17.92,"h":17.925,"l":17.4,"n":18700,"o":17.49,"t":"2025-09-04T04:00:00Z","v":1277273,"vw":17.776979},{"c":18.56,"h":18.61,"l":17.97,"n":16550,"o":18.11,"t":"2025-09-05T04:00:00Z","v":1114554,"vw":18.416814},{"c":18.81,"h":18.9,"l":18.315,"n":17592,"o":18.43,"t":"2025-09-08T04:00:00Z","v":1328381,"vw":18.66891},{"c":18.7,"h":18.76,"l":18.33,"n":15172,"o":18.69,"t":"2025-09-09T04:00:00Z","v":1033210,"vw":18.62163},{"c":18.82,"h":19.15,"l":18.715,"n":16642,"o":18.8,"t":"2025-09-10T04:00:00Z","v":1021934,"vw":18.84673},{"c":19.24,"h":19.63,"l":18.85,"n":15742,"o":18.88,"t":"2025-09-11T04:00:00Z","v":1104460,"vw":19.303893},{"c":19.28,"h":19.7014,"l":19.26,"n":21381,"o":19.6,"t":"2025-09-12T04:00:00Z","v":1859903,"vw":19.413437},{"c":19.2,"h":19.58,"l":19.15,"n":16526,"o":19.32,"t":"2025-09-15T04:00:00Z","v":1470331,"vw":19.266344},{"c":18.87,"h":19.326,"l":18.76,"n":13773,"o":19.22,"t":"2025-09-16T04:00:00Z","v":1090905,"vw":18.923325},{"c":19.21,"h":19.695,"l":19.01,"n":20309,"o":19.03,"t":"2025-09-17T04:00:00Z","v":1499064,"vw":19.314635},{"c":19.58,"h":19.72,"l":19.16,"n":17715,"o":19.17,"t":"2025-09-18T04:00:00Z","v":1418985,"vw":19.576435},{"c":19.23,"h":19.78,"l":19.21,"n":17621,"o":19.75,"t":"2025-09-19T04:00:00Z","v":4045813,"vw":19.317707},{"c":19.21,"h":19.32,"l":18.67,"n":20529,"o":19.25,"t":"2025-09-22T04:00:00Z","v":1717833,"vw":19.110099},{"c":19.34,"h":19.62,"l":19.0421,"n":18443,"o":19.16,"t":"2025-09-23T04:00:00Z","v":1722868,"vw":19.400354},{"c":18.83,"h":19.3,"l":18.6,"n":13298,"o":19.3,"t":"2025-09-24T04:00:00Z","v":947180,"vw":18.820045},{"c":18.86,"h":18.9,"l":18.62,"n":16413,"o":18.63,"t":"2025-09-25T04:00:00Z","v":1235555,"vw":18.806627},{"c":18.98,"h":19.05,"l":18.8,"n":12407,"o":18.89,"t":"2025-09-26T04:00:00Z","v":907962,"vw":18.963262},{"c":18.84,"h":19.03,"l":18.71,"n":11946,"o":18.99,"t":"2025-09-29T04:00:00Z","v":740025,"vw":18.843363},{"c":18.65,"h":18.96,"l":18.47,"n":15267,"o":18.88,"t":"2025-09-30T04:00:00Z","v":1021659,"vw":18.646558},{"c":18.49,"h":18.75,"l":18.38,"n":15842,"o":18.58,"t":"2025-10-01T04:00:00Z","v":889734,"vw":18.495528},{"c":18.16,"h":18.43,"l":18.02,"n":22359,"o":18.43,"t":"2025-10-02T04:00:00Z","v":1485090,"vw":18.141257},{"c":18.18,"h":18.445,"l":18.1,"n":14754,"o":18.26,"t":"2025-10-03T04:00:00Z","v":1064900,"vw":18.229761},{"c":17.67,"h":18.275,"l":17.55,"n":16816,"o":18.17,"t":"2025-10-06T04:00:00Z","v":1085030,"vw":17.752135},{"c":17.27,"h":17.69,"l":17.221,"n":15911,"o":17.69,"t":"2025-10-07T04:00:00Z","v":1180641,"vw":17.34286},{"c":16.905,"h":17.385,"l":16.85,"n":21371,"o":17.31,"t":"2025-10-08T04:00:00Z","v":1650203,"vw":17.073615},{"c":17.19,"h":17.425,"l":16.892,"n":17017,"o":17.2,"t":"2025-10-09T04:00:00Z","v":1182801,"vw":17.203913},{"c":16.99,"h":17.64,"l":16.96,"n":16946,"o":17.26,"t":"2025-10-10T04:00:00Z","v":1048544,"vw":17.190316},{"c":17.42,"h":17.51,"l":17.1,"n":11549,"o":17.2,"t":"2025-10-13T04:00:00Z","v":722373,"vw":17.356276},{"c":17.92,"h":18.065,"l":17.16,"n":15856,"o":17.16,"t":"2025-10-14T04:00:00Z","v":1027352,"vw":17.871136},{"c":18.41,"h":18.44,"l":17.9,"n":16973,"o":18.07,"t":"2025-10-15T04:00:00Z","v":1205783,"vw":18.283805},{"c":18.01,"h":18.55,"l":17.88,"n":19322,"o":18.49,"t":"2025-10-16T04:00:00Z","v":1137491,"vw":18.214383},{"c":18.23,"h":18.29,"l":17.7,"n":13554,"o":17.85,"t":"2025-10-17T04:00:00Z","v":999083,"vw":18.122186},{"c":18.6,"h":18.75,"l":18.19,"n":14448,"o":18.35,"t":"2025-10-20T04:00:00Z","v":826037,"vw":18.563008},{"c":18.8,"h":18.9,"l":18.27,"n":13664,"o":18.52,"t":"2025-10-21T04:00:00Z","v":1115859,"vw":18.781094},{"c":19.26,"h":19.27,"l":18.655,"n":16972,"o":18.93,"t":"2025-10-22T04:00:00Z","v":1077565,"vw":19.031322},{"c":19.35,"h":19.68,"l":18.915,"n":21288,"o":19.26,"t":"2025-10-23T04:00:00Z","v":1693643,"vw":19.303764},{"c":19.48,"h":19.835,"l":19.16,"n":16463,"o":19.64,"t":"2025-10-24T04:00:00Z","v":1023842,"vw":19.467937},{"c":19.34,"h":19.62,"l":19.165,"n":15267,"o":19.41,"t":"2025-10-27T04:00:00Z","v":982683,"vw":19.334977},{"c":19.19,"h":19.3401,"l":19.03,"n":16139,"o":19.16,"t":"2025-10-28T04:00:00Z","v":1082948,"vw":19.192397},{"c":18.62,"h":19.2,"l":18.565,"n":18106,"o":19.19,"t":"2025-10-29T04:00:00Z","v":1268678,"vw":18.76845},{"c":18.07,"h":18.81,"l":17.42,"n":24677,"o":18.65,"t":"2025-10-30T04:00:00Z","v":1536881,"vw":18.127386},{"c":17.83,"h":18.16,"l":17.59,"n":23235,"o":17.94,"t":"2025-10-31T04:00:00Z","v":2080454,"vw":17.828099},{"c":17.52,"h":17.86,"l":17.29,"n":24474,"o":17.64,"t":"2025-11-03T05:00:00Z","v":1986484,"vw":17.554714},{"c":17.61,"h":17.751,"l":17.35,"n":20193,"o":17.45,"t":"2025-11-04T05:00:00Z","v":1504827,"vw":17.555868},{"c":17.21,"h":17.7,"l":16.81,"n":18994,"o":17.45,"t":"2025-11-05T05:00:00Z","v":1257401,"vw":17.214263},{"c":17.07,"h":17.565,"l":17.025,"n":16096,"o":17.38,"t":"2025-11-06T05:00:00Z","v":1382914,"vw":17.192803},{"c":17.4,"h":17.52,"l":17.015,"n":14451,"o":17.07,"t":"2025-11-07T05:00:00Z","v":1024985,"vw":17.367213},{"c":17.02,"h":17.5,"l":16.8228,"n":14409,"o":17.45,"t":"2025-11-10T05:00:00Z","v":934278,"vw":17.118706},{"c":17.48,"h":17.61,"l":17.155,"n":14891,"o":17.17,"t":"2025-11-11T05:00:00Z","v":1185897,"vw":17.476621},{"c":17.29,"h":17.595,"l":17.19,"n":15015,"o":17.47,"t":"2025-11-12T05:00:00Z","v":1131213,"vw":17.355548},{"c":16.53,"h":17.355,"l":16.47,"n":18197,"o":17.17,"t":"2025-11-13T05:00:00Z","v":1581513,"vw":16.711322},{"c":16.42,"h":16.569,"l":16.2701,"n":13370,"o":16.51,"t":"2025-11-14T05:00:00Z","v":1110079,"vw":16.442225},{"c":15.74,"h":16.56,"l":15.68,"n":19338,"o":16.41,"t":"2025-11-17T05:00:00Z","v":1395297,"vw":15.858594},{"c":15.47,"h":15.8299,"l":15.36,"n":19286,"o":15.67,"t":"2025-11-18T05:00:00Z","v":1292523,"vw":15.564856},{"c":15.67,"h":15.81,"l":15.335,"n":17593,"o":15.5,"t":"2025-11-19T05:00:00Z","v":1187258,"vw":15.66618},{"c":15.32,"h":16.1375,"l":15.285,"n":16392,"o":16.03,"t":"2025-11-20T05:00:00Z","v":1088598,"vw":15.518923},{"c":16.48,"h":16.585,"l":15.37,"n":18433,"o":15.37,"t":"2025-11-21T05:00:00Z","v":1510166,"vw":16.312941},{"c":16.67,"h":16.78,"l":16.07,"n":15355,"o":16.46,"t":"2025-11-24T05:00:00Z","v":2556763,"vw":16.64652},{"c":17.24,"h":17.31,"l":16.6318,"n":16846,"o":16.81,"t":"2025-11-25T05:00:00Z","v":1205771,"vw":17.199159},{"c":17.42,"h":17.56,"l":17.08,"n":14547,"o":17.1,"t":"2025-11-26T05:00:00Z","v":945723,"vw":17.41423},{"c":17.38,"h":17.47,"l":17.193,"n":7225,"o":17.4,"t":"2025-11-28T05:00:00Z","v":392368,"vw":17.326426},{"c":17.25,"h":17.489,"l":16.95,"n":14953,"o":17.03,"t":"2025-12-01T05:00:00Z","v":1025016,"vw":17.223407},{"c":17.3,"h":17.75,"l":17.04,"n":14102,"o":17.75,"t":"2025-12-02T05:00:00Z","v":937017,"vw":17.323109},{"c":17.77,"h":17.8,"l":16.85,"n":15984,"o":17.41,"t":"2025-12-03T05:00:00Z","v":1324052,"vw":17.672815},{"c":17.79,"h":17.965,"l":17.5015,"n":17393,"o":17.61,"t":"2025-12-04T05:00:00Z","v":1098927,"vw":17.793632},{"c":17.44,"h":17.82,"l":17.35,"n":15636,"o":17.82,"t":"2025-12-05T05:00:00Z","v":1018104,"vw":17.492004},{"c":17.04,"h":17.695,"l":16.835,"n":18513,"o":17.55,"t":"2025-12-08T05:00:00Z","v":1550442,"vw":17.089089},{"c":17.09,"h":17.29,"l":16.465,"n":11718,"o":16.94,"t":"2025-12-09T05:00:00Z","v":710710,"vw":17.138305},{"c":17.07,"h":17.36,"l":16.92,"n":16956,"o":17.01,"t":"2025-12-10T05:00:00Z","v":1600889,"vw":17.105657},{"c":17.225,"h":17.61,"l":17.13,"n":15010,"o":17.23,"t":"2025-12-11T05:00:00Z","v":1449344,"vw":17.274271},{"c":17.32,"h":17.35,"l":16.98,"n":14113,"o":17.31,"t":"2025-12-12T05:00:00Z","v":932756,"vw":17.240817},{"c":17.06,"h":17.52,"l":16.99,"n":13191,"o":17.27,"t":"2025-12-15T05:00:00Z","v":1058394,"vw":17.086176},{"c":17.16,"h":17.61,"l":17.04,"n":13674,"o":17.09,"t":"2025-12-16T05:00:00Z","v":1607789,"vw":17.239037},{"c":17.28,"h":17.37,"l":17.1,"n":20744,"o":17.13,"t":"2025-12-17T05:00:00Z","v":1506015,"vw":17.253817},{"c":17.71,"h":17.869,"l":17.37,"n":14375,"o":17.52,"t":"2025-12-18T05:00:00Z","v":1080281,"vw":17.696626},{"c":17.5,"h":17.76,"l":17.4,"n":10070,"o":17.67,"t":"2025-12-19T05:00:00Z","v":2498607,"vw":17.510112},{"c":17.49,"h":17.65,"l":17.37,"n":11755,"o":17.43,"t":"2025-12-22T05:00:00Z","v":884551,"vw":17.485411},{"c":17.61,"h":17.715,"l":17.27,"n":10658,"o":17.34,"t":"2025-12-23T05:00:00Z","v":673555,"vw":17.532407},{"c":17.69,"h":17.75,"l":17.54,"n":5197,"o":17.62,"t":"2025-12-24T05:00:00Z","v":303555,"vw":17.667956},{"c":17.65,"h":17.78,"l":17.51,"n":7603,"o":17.66,"t":"2025-12-26T05:00:00Z","v":376503,"vw":17.628426},{"c":17.63,"h":17.81,"l":17.45,"n":9468,"o":17.65,"t":"2025-12-29T05:00:00Z","v":465155,"vw":17.591161},{"c":17.51,"h":17.66,"l":17.46,"n":9720,"o":17.57,"t":"2025-12-30T05:00:00Z","v":470018,"vw":17.52203},{"c":17.34,"h":17.51,"l":17.29,"n":10403,"o":17.51,"t":"2025-12-31T05:00:00Z","v":658036,"vw":17.348915},{"c":16.97,"h":17.55,"l":16.89,"n":11261,"o":17.31,"t":"2026-01-02T05:00:00Z","v":624618,"vw":17.038735},{"c":17.53,"h":17.64,"l":16.825,"n":12826,"o":16.87,"t":"2026-01-05T05:00:00Z","v":890304,"vw":17.435325},{"c":17.58,"h":17.615,"l":16.94,"n":16499,"o":17.32,"t":"2026-01-06T05:00:00Z","v":1132609,"vw":17.426287},{"c":17.58,"h":17.82,"l":17.38,"n":14027,"o":17.73,"t":"2026-01-07T05:00:00Z","v":810819,"vw":17.586469},{"c":17.36,"h":17.76,"l":17.3392,"n":12570,"o":17.56,"t":"2026-01-08T05:00:00Z","v":782975,"vw":17.454335},{"c":17.25,"h":17.665,"l":17.1,"n":16739,"o":17.37,"t":"2026-01-09T05:00:00Z","v":1093107,"vw":17.289324},{"c":17.41,"h":17.48,"l":16.68,"n":12617,"o":17.16,"t":"2026-01-12T05:00:00Z","v":719860,"vw":17.31836},{"c":17,"h":17.5,"l":16.91,"n":10174,"o":17.36,"t":"2026-01-13T05:00:00Z","v":594976,"vw":17.055038},{"c":16.79,"h":17.45,"l":16.4,"n":12622,"o":16.91,"t":"2026-01-14T05:00:00Z","v":850262,"vw":16.741007},{"c":17.52,"h":17.63,"l":16.79,"n":14036,"o":16.79,"t":"2026-01-15T05:00:00Z","v":753137,"vw":17.439377},{"c":17.44,"h":17.8,"l":17.35,"n":14622,"o":17.46,"t":"2026-01-16T05:00:00Z","v":1158971,"vw":17.50347},{"c":17.04,"h":17.265,"l":16.86,"n":13053,"o":16.96,"t":"2026-01-20T05:00:00Z","v":698098,"vw":17.039246},{"c":17.75,"h":18.01,"l":17.245,"n":20288,"o":17.32,"t":"2026-01-21T05:00:00Z","v":1145959,"vw":17.701427},{"c":17.57,"h":18.25,"l":17.48,"n":14071,"o":17.93,"t":"2026-01-22T05:00:00Z","v":850585,"vw":17.684916},{"c":17.09,"h":17.56,"l":16.95,"n":16890,"o":17.37,"t":"2026-01-23T05:00:00Z","v":1189378,"vw":17.129621},{"c":17.31,"h":17.38,"l":16.945,"n":17629,"o":17.09,"t":"2026-01-26T05:00:00Z","v":1190960,"vw":17.262573},{"c":17.18,"h":17.415,"l":16.99,"n":12030,"o":17.27,"t":"2026-01-27T05:00:00Z","v":882102,"vw":17.168011},{"c":17.35,"h":17.635,"l":17.2,"n":17244,"o":17.28,"t":"2026-01-28T05:00:00Z","v":989613,"vw":17.360186},{"c":17.71,"h":17.71,"l":17.15,"n":15850,"o":17.47,"t":"2026-01-29T05:00:00Z","v":1099063,"vw":17.51313},{"c":17.83,"h":17.97,"l":17.3,"n":18216,"o":17.58,"t":"2026-01-30T05:00:00Z","v":1101156,"vw":17.721262},{"c":17.36,"h":18.01,"l":17.26,"n":23165,"o":17.5,"t":"2026-02-02T05:00:00Z","v":1473880,"vw":17.529037},{"c":16.28,"h":17.48,"l":16.185,"n":35328,"o":17.36,"t":"2026-02-03T05:00:00Z","v":2154840,"vw":16.527401},{"c":16.36,"h":16.6,"l":15.73,"n":24975,"o":16.38,"t":"2026-02-04T05:00:00Z","v":1502628,"vw":16.21833},{"c":16.18,"h":16.54,"l":16.055,"n":26550,"o":16.39,"t":"2026-02-05T05:00:00Z","v":1573290,"vw":16.234406},{"c":16.85,"h":16.975,"l":16.31,"n":19393,"o":16.52,"t":"2026-02-06T05:00:00Z","v":1347688,"vw":16.765963},{"c":17.29,"h":17.35,"l":16.72,"n":16434,"o":16.98,"t":"2026-02-09T05:00:00Z","v":1248966,"vw":17.148424},{"c":17.27,"h":17.69,"l":17.2,"n":15454,"o":17.26,"t":"2026-02-10T05:00:00Z","v":899232,"vw":17.339933},{"c":14.95,"h":17.47,"l":14.56,"n":38991,"o":17.42,"t":"2026-02-11T05:00:00Z","v":2304635,"vw":15.291958},{"c":14.33,"h":15.21,"l":13.36,"n":52501,"o":15.03,"t":"2026-02-12T05:00:00Z","v":5239640,"vw":14.026271},{"c":14.82,"h":14.87,"l":13.84,"n":31211,"o":14.45,"t":"2026-02-13T05:00:00Z","v":2144674,"vw":14.664308},{"c":14.62,"h":14.92,"l":14.42,"n":17948,"o":14.8,"t":"2026-02-17T05:00:00Z","v":1086072,"vw":14.620734},{"c":15.5,"h":15.57,"l":14.61,"n":21544,"o":14.65,"t":"2026-02-18T05:00:00Z","v":1566703,"vw":15.354766},{"c":15.26,"h":15.485,"l":15.02,"n":21004,"o":15.25,"t":"2026-02-19T05:00:00Z","v":3036110,"vw":15.266942},{"c":15.1,"h":15.56,"l":15.03,"n":14943,"o":15.34,"t":"2026-02-20T05:00:00Z","v":832851,"vw":15.185255},{"c":14.45,"h":15.01,"l":14.315,"n":18056,"o":14.9,"t":"2026-02-23T05:00:00Z","v":1024140,"vw":14.444085},{"c":14.72,"h":14.82,"l":14.4,"n":18788,"o":14.4,"t":"2026-02-24T05:00:00Z","v":1205818,"vw":14.684137},{"c":14.65,"h":15.0999,"l":14.4,"n":27716,"o":14.84,"t":"2026-02-25T05:00:00Z","v":2057865,"vw":14.602},{"c":14.89,"h":15.265,"l":14.7925,"n":18920,"o":14.85,"t":"2026-02-26T05:00:00Z","v":1084865,"vw":14.93941},{"c":14.52,"h":14.71,"l":14.14,"n":22631,"o":14.61,"t":"2026-02-27T05:00:00Z","v":3032778,"vw":14.451861},{"c":14.18,"h":14.495,"l":13.71,"n":17564,"o":13.8,"t":"2026-03-02T05:00:00Z","v":1674870,"vw":14.277825},{"c":14.58,"h":14.8663,"l":13.61,"n":29835,"o":13.79,"t":"2026-03-03T05:00:00Z","v":2604303,"vw":14.460532},{"c":15.08,"h":15.16,"l":14.55,"n":24801,"o":14.55,"t":"2026-03-04T05:00:00Z","v":2014854,"vw":15.027867},{"c":14.71,"h":15.18,"l":14.64,"n":29751,"o":14.87,"t":"2026-03-05T05:00:00Z","v":2071397,"vw":14.838946},{"c":14.28,"h":14.61,"l":14.04,"n":23100,"o":14.28,"t":"2026-03-06T05:00:00Z","v":1899031,"vw":14.336545},{"c":14.49,"h":14.57,"l":13.7101,"n":20584,"o":13.94,"t":"2026-03-09T04:00:00Z","v":1871435,"vw":14.226122},{"c":14.15,"h":14.7,"l":13.9,"n":26934,"o":14.35,"t":"2026-03-10T04:00:00Z","v":2022811,"vw":14.274571},{"c":14.02,"h":14.26,"l":13.74,"n":21677,"o":14.06,"t":"2026-03-11T04:00:00Z","v":1634961,"vw":13.981079},{"c":13.86,"h":14.16,"l":13.57,"n":25814,"o":13.66,"t":"2026-03-12T04:00:00Z","v":1708164,"vw":13.919281},{"c":14.19,"h":14.39,"l":13.8025,"n":22259,"o":14.01,"t":"2026-03-13T04:00:00Z","v":1532116,"vw":14.127795},{"c":14.42,"h":14.7,"l":14.165,"n":22724,"o":14.4,"t":"2026-03-16T04:00:00Z","v":2028526,"vw":14.478265},{"c":14.7,"h":15.05,"l":14.605,"n":23016,"o":14.68,"t":"2026-03-17T04:00:00Z","v":1635698,"vw":14.764791},{"c":14.58,"h":14.76,"l":14.55,"n":21709,"o":14.58,"t":"2026-03-18T04:00:00Z","v":1676858,"vw":14.63166},{"c":14.66,"h":14.76,"l":14.38,"n":23118,"o":14.41,"t":"2026-03-19T04:00:00Z","v":1908526,"vw":14.570537},{"c":14.26,"h":14.6351,"l":14.225,"n":24668,"o":14.51,"t":"2026-03-20T04:00:00Z","v":2716540,"vw":14.342827},{"c":14.55,"h":14.89,"l":14.45,"n":29337,"o":14.83,"t":"2026-03-23T04:00:00Z","v":2623412,"vw":14.67307},{"c":14.64,"h":14.76,"l":14.115,"n":24451,"o":14.41,"t":"2026-03-24T04:00:00Z","v":1904955,"vw":14.597951},{"c":15.04,"h":15.08,"l":14.525,"n":22154,"o":14.84,"t":"2026-03-25T04:00:00Z","v":1850631,"vw":14.933064},{"c":14.91,"h":15.31,"l":14.81,"n":24904,"o":14.89,"t":"2026-03-26T04:00:00Z","v":1820535,"vw":14.975788},{"c":14.3,"h":14.78,"l":14.21,"n":26724,"o":14.69,"t":"2026-03-27T04:00:00Z","v":2327894,"vw":14.44446},{"c":14.68,"h":14.95,"l":14.41,"n":26545,"o":14.5,"t":"2026-03-30T04:00:00Z","v":2699818,"vw":14.735714},{"c":14.99,"h":15.28,"l":14.605,"n":26304,"o":15.01,"t":"2026-03-31T04:00:00Z","v":2216845,"vw":14.951208},{"c":14.89,"h":15.15,"l":14.85,"n":21792,"o":15.09,"t":"2026-04-01T04:00:00Z","v":1626995,"vw":14.984045},{"c":14.63,"h":14.96,"l":14.3,"n":20296,"o":14.59,"t":"2026-04-02T04:00:00Z","v":1316365,"vw":14.607106},{"c":14.67,"h":14.8,"l":14.53,"n":13857,"o":14.57,"t":"2026-04-06T04:00:00Z","v":837686,"vw":14.68424},{"c":14.65,"h":14.85,"l":14.45,"n":16481,"o":14.55,"t":"2026-04-07T04:00:00Z","v":1065086,"vw":14.625247},{"c":15.38,"h":15.55,"l":15.22,"n":20284,"o":15.39,"t":"2026-04-08T04:00:00Z","v":1797714,"vw":15.367593},{"c":15.3,"h":15.44,"l":14.895,"n":15691,"o":15.18,"t":"2026-04-09T04:00:00Z","v":1261073,"vw":15.251996},{"c":15.15,"h":15.38,"l":15.03,"n":14305,"o":15.26,"t":"2026-04-10T04:00:00Z","v":1065375,"vw":15.153052},{"c":15.47,"h":15.59,"l":14.98,"n":15089,"o":15.13,"t":"2026-04-13T04:00:00Z","v":1170493,"vw":15.394743},{"c":15.73,"h":15.92,"l":15.35,"n":16498,"o":15.48,"t":"2026-04-14T04:00:00Z","v":1026133,"vw":15.744508},{"c":15.89,"h":15.97,"l":15.75,"n":13977,"o":15.75,"t":"2026-04-15T04:00:00Z","v":805186,"vw":15.857528},{"c":15.67,"h":16.04,"l":15.61,"n":17820,"o":15.92,"t":"2026-04-16T04:00:00Z","v":1075933,"vw":15.740747},{"c":16.53,"h":16.66,"l":15.935,"n":15320,"o":16.09,"t":"2026-04-17T04:00:00Z","v":1131320,"vw":16.466199},{"c":16.57,"h":16.665,"l":16.44,"n":18943,"o":16.46,"t":"2026-04-20T04:00:00Z","v":1408261,"vw":16.55684},{"c":16.18,"h":16.93,"l":16.12,"n":18555,"o":16.58,"t":"2026-04-21T04:00:00Z","v":1531610,"vw":16.323655},{"c":16.55,"h":16.625,"l":16.175,"n":18425,"o":16.37,"t":"2026-04-22T04:00:00Z","v":1705697,"vw":16.444383},{"c":16.03,"h":16.99,"l":15.8,"n":25727,"o":16.74,"t":"2026-04-23T04:00:00Z","v":1763300,"vw":16.381008},{"c":16.04,"h":16.14,"l":15.8,"n":14747,"o":15.88,"t":"2026-04-24T04:00:00Z","v":838799,"vw":16.018339},{"c":16.42,"h":16.62,"l":15.815,"n":20550,"o":15.86,"t":"2026-04-27T04:00:00Z","v":1626311,"vw":16.419624},{"c":16.41,"h":16.72,"l":16.22,"n":17002,"o":16.54,"t":"2026-04-28T04:00:00Z","v":1151788,"vw":16.398537},{"c":15.77,"h":16.3182,"l":15.695,"n":21898,"o":16.23,"t":"2026-04-29T04:00:00Z","v":1226054,"vw":15.83203},{"c":16.12,"h":16.28,"l":15.39,"n":37114,"o":15.91,"t":"2026-04-30T04:00:00Z","v":2665952,"vw":15.992663},{"c":16.04,"h":16.645,"l":15.96,"n":34169,"o":16.34,"t":"2026-05-01T04:00:00Z","v":3037379,"vw":16.088724},{"c":15.64,"h":16.21,"l":15.43,"n":24664,"o":15.85,"t":"2026-05-04T04:00:00Z","v":2103300,"vw":15.749289},{"c":16.33,"h":16.35,"l":15.58,"n":19744,"o":15.7,"t":"2026-05-05T04:00:00Z","v":1636488,"vw":16.171744},{"c":16.6,"h":16.82,"l":16.55,"n":20265,"o":16.56,"t":"2026-05-06T04:00:00Z","v":1340913,"vw":16.637472},{"c":16.87,"h":16.8875,"l":16.569,"n":18761,"o":16.61,"t":"2026-05-07T04:00:00Z","v":1268266,"vw":16.793019},{"c":16.73,"h":17.13,"l":16.65,"n":20523,"o":16.91,"t":"2026-05-08T04:00:00Z","v":1457391,"vw":16.829072},{"c":16.53,"h":16.83,"l":16.365,"n":17251,"o":16.73,"t":"2026-05-11T04:00:00Z","v":1424327,"vw":16.510876},{"c":16.14,"h":16.51,"l":16.09,"n":19042,"o":16.51,"t":"2026-05-12T04:00:00Z","v":1217465,"vw":16.196367},{"c":15.84,"h":15.97,"l":15.62,"n":17985,"o":15.93,"t":"2026-05-13T04:00:00Z","v":1017907,"vw":15.80262},{"c":14.79,"h":16.035,"l":14.78,"n":20179,"o":15.92,"t":"2026-05-14T04:00:00Z","v":1627574,"vw":15.133118},{"c":14.37,"h":14.686,"l":14.17,"n":22325,"o":14.65,"t":"2026-05-15T04:00:00Z","v":1620629,"vw":14.385877},{"c":14.3,"h":14.75,"l":14.27,"n":22529,"o":14.41,"t":"2026-05-18T04:00:00Z","v":1595842,"vw":14.414416},{"c":13.95,"h":14.43,"l":13.935,"n":19064,"o":14.3,"t":"2026-05-19T04:00:00Z","v":1265511,"vw":14.118166},{"c":14.46,"h":14.48,"l":13.76,"n":22003,"o":13.95,"t":"2026-05-20T04:00:00Z","v":1422376,"vw":14.347863},{"c":14.53,"h":14.58,"l":13.98,"n":22023,"o":14.24,"t":"2026-05-21T04:00:00Z","v":1250735,"vw":14.41754},{"c":14.6,"h":14.65,"l":14.3437,"n":16065,"o":14.53,"t":"2026-05-22T04:00:00Z","v":1158815,"vw":14.542094},{"c":14.5,"h":14.8,"l":14.36,"n":18424,"o":14.63,"t":"2026-05-26T04:00:00Z","v":1028068,"vw":14.52067},{"c":14.5,"h":14.91,"l":14.2,"n":19703,"o":14.58,"t":"2026-05-27T04:00:00Z","v":1103650,"vw":14.532066},{"c":14.26,"h":14.585,"l":14.185,"n":19785,"o":14.4,"t":"2026-05-28T04:00:00Z","v":1130827,"vw":14.282747},{"c":13.97,"h":14.435,"l":13.925,"n":14876,"o":14.17,"t":"2026-05-29T04:00:00Z","v":1310564,"vw":14.035137},{"c":13.98,"h":13.99,"l":13.62,"n":24301,"o":13.81,"t":"2026-06-01T04:00:00Z","v":1577770,"vw":13.873484},{"c":14.42,"h":14.735,"l":13.74,"n":22110,"o":13.78,"t":"2026-06-02T04:00:00Z","v":1324907,"vw":14.42583},{"c":13.97,"h":14.34,"l":13.805,"n":20609,"o":14.34,"t":"2026-06-03T04:00:00Z","v":1259610,"vw":13.96349},{"c":14.52,"h":14.625,"l":14.13,"n":17275,"o":14.21,"t":"2026-06-04T04:00:00Z","v":2109140,"vw":14.486787},{"c":14.61,"h":14.7,"l":14.255,"n":17102,"o":14.45,"t":"2026-06-05T04:00:00Z","v":1245263,"vw":14.578417},{"c":14.69,"h":14.885,"l":14.48,"n":20554,"o":14.67,"t":"2026-06-08T04:00:00Z","v":1404736,"vw":14.732461},{"c":15.19,"h":15.32,"l":14.7575,"n":18497,"o":14.85,"t":"2026-06-09T04:00:00Z","v":1283928,"vw":15.157566},{"c":14.98,"h":15.29,"l":14.98,"n":19848,"o":15.19,"t":"2026-06-10T04:00:00Z","v":1602921,"vw":15.085169},{"c":14.81,"h":15.1,"l":14.595,"n":16408,"o":15.1,"t":"2026-06-11T04:00:00Z","v":1128462,"vw":14.804775},{"c":15.18,"h":15.365,"l":14.8127,"n":15736,"o":14.84,"t":"2026-06-12T04:00:00Z","v":966108,"vw":15.194219},{"c":15.04,"h":15.64,"l":14.92,"n":15661,"o":15.25,"t":"2026-06-15T04:00:00Z","v":971923,"vw":15.146828},{"c":15.32,"h":15.39,"l":15.155,"n":16925,"o":15.2,"t":"2026-06-16T04:00:00Z","v":1382957,"vw":15.298977},{"c":14.74,"h":15.715,"l":14.685,"n":19951,"o":15.25,"t":"2026-06-17T04:00:00Z","v":1295941,"vw":15.012316},{"c":14.87,"h":15.12,"l":14.78,"n":13107,"o":14.96,"t":"2026-06-18T04:00:00Z","v":1698652,"vw":14.884804},{"c":14.78,"h":15.08,"l":14.68,"n":15249,"o":14.8,"t":"2026-06-22T04:00:00Z","v":1004957,"vw":14.884771},{"c":15.04,"h":15.19,"l":14.76,"n":13658,"o":14.92,"t":"2026-06-23T04:00:00Z","v":1183708,"vw":15.057191},{"c":15.02,"h":15.37,"l":14.925,"n":17209,"o":15.08,"t":"2026-06-24T04:00:00Z","v":1096945,"vw":15.060288},{"c":15.02,"h":15.42,"l":14.86,"n":18299,"o":15.13,"t":"2026-06-25T04:00:00Z","v":1049711,"vw":15.038133},{"c":15.27,"h":15.385,"l":14.875,"n":22907,"o":15.05,"t":"2026-06-26T04:00:00Z","v":5474474,"vw":15.216888},{"c":15.26,"h":15.305,"l":14.83,"n":20321,"o":15.03,"t":"2026-06-29T04:00:00Z","v":1585998,"vw":15.120537},{"c":15.11,"h":15.23,"l":15.02,"n":14588,"o":15.19,"t":"2026-06-30T04:00:00Z","v":1029702,"vw":15.117687},{"c":15.47,"h":15.65,"l":15.11,"n":19495,"o":15.11,"t":"2026-07-01T04:00:00Z","v":1227514,"vw":15.495973},{"c":15.72,"h":15.74,"l":15.48,"n":15883,"o":15.49,"t":"2026-07-02T04:00:00Z","v":1099586,"vw":15.655187},{"c":15.6,"h":15.9,"l":15.59,"n":14930,"o":15.84,"t":"2026-07-06T04:00:00Z","v":925676,"vw":15.676722},{"c":15.65,"h":16.13,"l":15.6,"n":21006,"o":15.83,"t":"2026-07-07T04:00:00Z","v":1439700,"vw":15.779633},{"c":15.4,"h":15.575,"l":15.05,"n":19665,"o":15.52,"t":"2026-07-08T04:00:00Z","v":1668141,"vw":15.335944},{"c":15.34,"h":15.63,"l":15.255,"n":13438,"o":15.39,"t":"2026-07-09T04:00:00Z","v":828697,"vw":15.401942},{"c":15.2,"h":15.605,"l":15.19,"n":13085,"o":15.4,"t":"2026-07-10T04:00:00Z","v":711901,"vw":15.29175},{"c":15.09,"h":15.58,"l":14.96,"n":14962,"o":15.31,"t":"2026-07-13T04:00:00Z","v":989527,"vw":15.12659},{"c":14.7,"h":15.2,"l":14.685,"n":15866,"o":15.01,"t":"2026-07-14T04:00:00Z","v":1117138,"vw":14.878291},{"c":15.51,"h":15.795,"l":14.665,"n":19180,"o":14.82,"t":"2026-07-15T04:00:00Z","v":1281693,"vw":15.535102},{"c":15.9,"h":15.9,"l":15.49,"n":18203,"o":15.49,"t":"2026-07-16T04:00:00Z","v":1015033,"vw":15.754195},{"c":15.6,"h":16.01,"l":15.51,"n":22191,"o":15.76,"t":"2026-07-17T04:00:00Z","v":1342281,"vw":15.684095},{"c":15.51,"h":15.78,"l":15.37,"n":19804,"o":15.75,"t":"2026-07-20T04:00:00Z","v":1239633,"vw":15.515257},{"c":15.74,"h":15.93,"l":15.53,"n":18938,"o":15.55,"t":"2026-07-21T04:00:00Z","v":1641347,"vw":15.765293},{"c":15.34,"h":15.91,"l":15.135,"n":18370,"o":15.74,"t":"2026-07-22T04:00:00Z","v":1174126,"vw":15.365358},{"c":15.05,"h":15.29,"l":14.865,"n":13799,"o":15.08,"t":"2026-07-23T04:00:00Z","v":861994,"vw":15.005815},{"c":15.39,"h":15.65,"l":15.11,"n":13915,"o":15.22,"t":"2026-07-24T04:00:00Z","v":895369,"vw":15.440033},{"c":15.89,"h":16.095,"l":15.5776,"n":12369,"o":15.72,"t":"2026-07-27T04:00:00Z","v":966424,"vw":15.906601},{"c":16.195,"h":16.35,"l":15.99,"n":18792,"o":16,"t":"2026-07-28T04:00:00Z","v":1234937,"vw":16.212171},{"c":14.89,"h":16.1,"l":14.735,"n":39289,"o":15.39,"t":"2026-07-29T04:00:00Z","v":2945516,"vw":15.382533},{"c":15.08,"h":15.46,"l":14.81,"n":28598,"o":15.17,"t":"2026-07-30T04:00:00Z","v":2137932,"vw":15.0508},{"c":14.995,"h":15.2,"l":14.77,"n":22365,"o":15.13,"t":"2026-07-31T04:00:00Z","v":1600605,"vw":14.971383},{"c":15.3,"h":15.37,"l":15.075,"n":27855,"o":15.2,"t":"2026-08-03T04:00:00Z","v":2024273,"vw":15.248006},{"c":15.8,"h":15.895,"l":15.26,"n":23636,"o":15.29,"t":"2026-08-04T04:00:00Z","v":1866702,"vw":15.665709},{"c":15.58,"h":15.895,"l":15.51,"n":18948,"o":15.79,"t":"2026-08-05T04:00:00Z","v":1341517,"vw":15.64531},{"c":15.01,"h":15.64,"l":14.885,"n":15866,"o":15.34,"t":"2026-08-06T04:00:00Z","v":1036171,"vw":15.065734},{"c":14.81,"h":15.23,"l":14.39,"n":19051,"o":14.39,"t":"2026-08-07T04:00:00Z","v":1324827,"vw":14.903187},{"c":14.19,"h":14.82,"l":14.11,"n":19549,"o":14.66,"t":"2026-08-10T04:00:00Z","v":1256604,"vw":14.297228},{"c":14.77,"h":14.78,"l":14.235,"n":18678,"o":14.37,"t":"2026-08-11T04:00:00Z","v":1565789,"vw":14.694751},{"c":14.82,"h":14.96,"l":14.66,"n":17365,"o":14.9,"t":"2026-08-12T04:00:00Z","v":922136,"vw":14.802399},{"c":15.3,"h":15.35,"l":14.8,"n":19189,"o":14.98,"t":"2026-08-13T04:00:00Z","v":1120458,"vw":15.196779},{"c":15.25,"h":15.33,"l":15.08,"n":14419,"o":15.1,"t":"2026-08-14T04:00:00Z","v":837388,"vw":15.219991},{"c":15.13,"h":15.37,"l":14.95,"n":18585,"o":15.17,"t":"2026-08-17T04:00:00Z","v":1315589,"vw":15.168515},{"c":15.18,"h":15.45,"l":15.04,"n":16673,"o":15.19,"t":"2026-08-18T04:00:00Z","v":1133474,"vw":15.281688},{"c":16.42,"h":16.45,"l":15.3025,"n":24782,"o":15.44,"t":"2026-08-19T04:00:00Z","v":2520179,"vw":16.27958},{"c":15.98,"h":16.345,"l":15.94,"n":20154,"o":16.08,"t":"2026-08-20T04:00:00Z","v":1383309,"vw":16.111714},{"c":16.21,"h":16.26,"l":15.87,"n":16280,"o":16.13,"t":"2026-08-21T04:00:00Z","v":1067353,"vw":16.091901},{"c":16.07,"h":16.29,"l":15.82,"n":16935,"o":16.21,"t":"2026-08-24T04:00:00Z","v":1020142,"vw":16.030517},{"c":16,"h":16.185,"l":15.73,"n":14193,"o":16.12,"t":"2026-08-25T04:00:00Z","v":1303766,"vw":15.903686},{"c":15.76,"h":16.13,"l":15.73,"n":16434,"o":16.03,"t":"2026-08-26T04:00:00Z","v":1046889,"vw":15.780497},{"c":15.54,"h":15.78,"l":15.48,"n":13466,"o":15.63,"t":"2026-08-27T04:00:00Z","v":979708,"vw":15.562483},{"c":15.83,"h":15.96,"l":15.57,"n":16163,"o":15.57,"t":"2026-08-28T04:00:00Z","v":1193580,"vw":15.833773},{"c":15.23,"h":15.675,"l":15.21,"n":17241,"o":15.61,"t":"2026-08-31T04:00:00Z","v":1848651,"vw":15.314779},{"c":15.02,"h":15.34,"l":14.83,"n":23149,"o":15.1,"t":"2026-09-01T04:00:00Z","v":1685929,"vw":15.06364},{"c":14.5,"h":15.36,"l":14.46,"n":23205,"o":15.25,"t":"2026-09-02T04:00:00Z","v":2024049,"vw":14.655725},{"c":14.915,"h":15.19,"l":14.69,"n":21519,"o":14.81,"t":"2026-09-03T04:00:00Z","v":1639350,"vw":14.917071},{"c":15.25,"h":15.34,"l":14.58,"n":24725,"o":14.8,"t":"2026-09-04T04:00:00Z","v":2331682,"vw":15.174074},{"c":14.83,"h":15.07,"l":14.69,"n":21362,"o":15.07,"t":"2026-09-08T04:00:00Z","v":1500222,"vw":14.858518},{"c":14.65,"h":14.89,"l":14.57,"n":18091,"o":14.77,"t":"2026-09-09T04:00:00Z","v":1126354,"vw":14.654856},{"c":14.17,"h":14.49,"l":14.085,"n":16308,"o":14.43,"t":"2026-09-10T04:00:00Z","v":905201,"vw":14.202636},{"c":14.42,"h":14.505,"l":14.19,"n":13855,"o":14.38,"t":"2026-09-11T04:00:00Z","v":1277366,"vw":14.415841},{"c":14.2,"h":14.54,"l":14.12,"n":24544,"o":14.43,"t":"2026-09-14T04:00:00Z","v":1944786,"vw":14.240835},{"c":14.25,"h":14.33,"l":14.06,"n":16795,"o":14.24,"t":"2026-09-15T04:00:00Z","v":1383175,"vw":14.219468},{"c":14.19,"h":14.45,"l":13.955,"n":18777,"o":14.45,"t":"2026-09-16T04:00:00Z","v":1711746,"vw":14.218839},{"c":13.835,"h":14.5,"l":13.735,"n":27053,"o":14.45,"t":"2026-09-17T04:00:00Z","v":3223501,"vw":13.957992},{"c":13.94,"h":13.94,"l":13.565,"n":26532,"o":13.68,"t":"2026-09-18T04:00:00Z","v":6173914,"vw":13.869268},{"c":13.97,"h":14.08,"l":13.845,"n":22022,"o":13.93,"t":"2026-09-21T04:00:00Z","v":2510436,"vw":13.946366},{"c":13.94,"h":14.414,"l":13.84,"n":21321,"o":14.12,"t":"2026-09-22T04:00:00Z","v":2350655,"vw":13.939752},{"c":13.13,"h":13.86,"l":13.095,"n":18284,"o":13.86,"t":"2026-09-23T04:00:00Z","v":1856215,"vw":13.283377},{"c":13.1,"h":13.395,"l":12.955,"n":21418,"o":13.13,"t":"2026-09-24T04:00:00Z","v":2178471,"vw":13.121336},{"c":13.06,"h":13.345,"l":13.02,"n":22438,"o":13.11,"t":"2026-09-25T04:00:00Z","v":2508682,"vw":13.141213},{"c":12.49,"h":12.945,"l":12.425,"n":20728,"o":12.85,"t":"2026-09-28T04:00:00Z","v":2153069,"vw":12.549768},{"c":12.47,"h":12.685,"l":12.37,"n":18687,"o":12.48,"t":"2026-09-29T04:00:00Z","v":1721526,"vw":12.469286},{"c":12.26,"h":12.55,"l":12.145,"n":17377,"o":12.55,"t":"2026-09-30T04:00:00Z","v":2361495,"vw":12.266239},{"c":12.65,"h":12.785,"l":12.2,"n":25149,"o":12.26,"t":"2026-10-01T04:00:00Z","v":2618422,"vw":12.611937},{"c":12.65,"h":13.155,"l":12.61,"n":19592,"o":12.99,"t":"2026-10-02T04:00:00Z","v":1859242,"vw":12.790011},{"c":12.58,"h":12.73,"l":12.48,"n":14728,"o":12.59,"t":"2026-10-05T04:00:00Z","v":1310118,"vw":12.590364},{"c":12.59,"h":12.83,"l":12.535,"n":13771,"o":12.68,"t":"2026-10-06T04:00:00Z","v":1463662,"vw":12.622606},{"c":12.195,"h":12.525,"l":11.9,"n":15724,"o":12.43,"t":"2026-10-07T04:00:00Z","v":1653248,"vw":12.112108},{"c":12.52,"h":12.555,"l":12,"n":19683,"o":12.04,"t":"2026-10-08T04:00:00Z","v":1820188,"vw":12.41039},{"c":12.12,"h":12.67,"l":12.045,"n":17585,"o":12.49,"t":"2026-10-09T04:00:00Z","v":1548486,"vw":12.156047},{"c":11.74,"h":12.22,"l":11.55,"n":19526,"o":11.95,"t":"2026-10-12T04:00:00Z","v":2111146,"vw":11.781032},{"c":11.71,"h":11.905,"l":11.425,"n":23607,"o":11.82,"t":"2026-10-13T04:00:00Z","v":2305933,"vw":11.61859},{"c":11.58,"h":11.74,"l":11.38,"n":20944,"o":11.54,"t":"2026-10-14T04:00:00Z","v":1851023,"vw":11.512615},{"c":11.91,"h":11.92,"l":11.71,"n":20990,"o":11.79,"t":"2026-10-15T04:00:00Z","v":2030096,"vw":11.859451},{"c":11.86,"h":12.095,"l":11.73,"n":16422,"o":11.92,"t":"2026-10-16T04:00:00Z","v":1429175,"vw":11.885124},{"c":11.295,"h":11.82,"l":11.26,"n":23767,"o":11.74,"t":"2026-10-19T04:00:00Z","v":2311588,"vw":11.395817},{"c":11.64,"h":11.83,"l":11.33,"n":22708,"o":11.42,"t":"2026-10-20T04:00:00Z","v":2107894,"vw":11.666002},{"c":11.48,"h":11.74,"l":11.355,"n":16991,"o":11.7,"t":"2026-10-21T04:00:00Z","v":1750060,"vw":11.529269},{"c":11.82,"h":11.925,"l":11.39,"n":19766,"o":11.39,"t":"2026-10-22T04:00:00Z","v":1779171,"vw":11.78105}],"volatilityBars":[{"c":13.88,"h":14.08,"l":13.855,"n":535,"o":13.93,"t":"2026-09-21T13:30:00Z","v":54898,"vw":13.981246},{"c":13.9,"h":13.93,"l":13.865,"n":396,"o":13.9,"t":"2026-09-21T13:45:00Z","v":21534,"vw":13.902943},{"c":13.96,"h":14,"l":13.89,"n":607,"o":13.89,"t":"2026-09-21T14:00:00Z","v":26051,"vw":13.967644},{"c":13.96,"h":14,"l":13.95,"n":604,"o":13.95,"t":"2026-09-21T14:15:00Z","v":49322,"vw":13.992631},{"c":13.894,"h":13.95,"l":13.88,"n":633,"o":13.95,"t":"2026-09-21T14:30:00Z","v":31090,"vw":13.914916},{"c":13.95,"h":13.965,"l":13.885,"n":603,"o":13.894,"t":"2026-09-21T14:45:00Z","v":25952,"vw":13.935837},{"c":13.905,"h":13.945,"l":13.9,"n":955,"o":13.945,"t":"2026-09-21T15:00:00Z","v":44157,"vw":13.913258},{"c":13.895,"h":13.94,"l":13.895,"n":670,"o":13.905,"t":"2026-09-21T15:15:00Z","v":25823,"vw":13.919678},{"c":13.89,"h":13.925,"l":13.88,"n":578,"o":13.8995,"t":"2026-09-21T15:30:00Z","v":21746,"vw":13.898131},{"c":13.8536,"h":13.88,"l":13.845,"n":930,"o":13.88,"t":"2026-09-21T15:45:00Z","v":46387,"vw":13.858799},{"c":13.885,"h":13.9,"l":13.86,"n":837,"o":13.86,"t":"2026-09-21T16:00:00Z","v":50451,"vw":13.874546},{"c":13.875,"h":13.895,"l":13.86,"n":633,"o":13.885,"t":"2026-09-21T16:15:00Z","v":31278,"vw":13.880995},{"c":13.895,"h":13.9091,"l":13.87,"n":371,"o":13.87,"t":"2026-09-21T16:30:00Z","v":14293,"vw":13.895254},{"c":13.9091,"h":13.915,"l":13.895,"n":644,"o":13.895,"t":"2026-09-21T16:45:00Z","v":30678,"vw":13.904514},{"c":13.91,"h":13.92,"l":13.89,"n":617,"o":13.905,"t":"2026-09-21T17:00:00Z","v":46282,"vw":13.904343},{"c":13.9391,"h":13.94,"l":13.915,"n":694,"o":13.915,"t":"2026-09-21T17:15:00Z","v":38143,"vw":13.928912},{"c":13.9191,"h":13.945,"l":13.9,"n":727,"o":13.935,"t":"2026-09-21T17:30:00Z","v":45861,"vw":13.925709},{"c":13.905,"h":13.92,"l":13.895,"n":645,"o":13.915,"t":"2026-09-21T17:45:00Z","v":36081,"vw":13.905071},{"c":13.91,"h":13.935,"l":13.905,"n":600,"o":13.9099,"t":"2026-09-21T18:00:00Z","v":40101,"vw":13.919602},{"c":13.905,"h":13.9191,"l":13.865,"n":699,"o":13.91,"t":"2026-09-21T18:15:00Z","v":44251,"vw":13.889732},{"c":13.885,"h":13.905,"l":13.87,"n":769,"o":13.905,"t":"2026-09-21T18:30:00Z","v":63024,"vw":13.883193},{"c":13.91,"h":13.915,"l":13.885,"n":708,"o":13.885,"t":"2026-09-21T18:45:00Z","v":44751,"vw":13.897011},{"c":13.945,"h":13.955,"l":13.92,"n":811,"o":13.92,"t":"2026-09-21T19:00:00Z","v":48816,"vw":13.936184},{"c":13.93,"h":13.97,"l":13.93,"n":1048,"o":13.945,"t":"2026-09-21T19:15:00Z","v":99874,"vw":13.955726},{"c":13.935,"h":13.955,"l":13.92,"n":945,"o":13.935,"t":"2026-09-21T19:30:00Z","v":56653,"vw":13.935426},{"c":13.95,"h":14,"l":13.94,"n":3425,"o":13.94,"t":"2026-09-21T19:45:00Z","v":314627,"vw":13.961522},{"c":13.97,"h":13.97,"l":13.97,"n":47,"o":13.97,"t":"2026-09-21T20:00:00Z","v":695579,"vw":13.97},{"c":13.995,"h":14.414,"l":13.9,"n":420,"o":14.12,"t":"2026-09-22T13:30:00Z","v":43510,"vw":14.052913},{"c":14.04,"h":14.055,"l":13.98,"n":524,"o":13.98,"t":"2026-09-22T13:45:00Z","v":24926,"vw":14.013406},{"c":14.03,"h":14.07,"l":13.97,"n":518,"o":14.02,"t":"2026-09-22T14:00:00Z","v":21824,"vw":14.017488},{"c":13.885,"h":14.02,"l":13.885,"n":729,"o":14.02,"t":"2026-09-22T14:15:00Z","v":36096,"vw":13.951589},{"c":13.86,"h":13.91,"l":13.84,"n":521,"o":13.88,"t":"2026-09-22T14:30:00Z","v":25060,"vw":13.869285},{"c":13.925,"h":13.93,"l":13.85,"n":620,"o":13.855,"t":"2026-09-22T14:45:00Z","v":29395,"vw":13.879084},{"c":13.99,"h":13.99,"l":13.915,"n":636,"o":13.92,"t":"2026-09-22T15:00:00Z","v":24699,"vw":13.944553},{"c":13.915,"h":14.03,"l":13.91,"n":759,"o":14,"t":"2026-09-22T15:15:00Z","v":34163,"vw":13.95537},{"c":13.875,"h":13.915,"l":13.85,"n":668,"o":13.915,"t":"2026-09-22T15:30:00Z","v":44243,"vw":13.869895},{"c":13.925,"h":13.93,"l":13.87,"n":585,"o":13.87,"t":"2026-09-22T15:45:00Z","v":27270,"vw":13.903855},{"c":13.97,"h":13.98,"l":13.93,"n":606,"o":13.93,"t":"2026-09-22T16:00:00Z","v":33873,"vw":13.96642},{"c":14,"h":14,"l":13.965,"n":446,"o":13.97,"t":"2026-09-22T16:15:00Z","v":22701,"vw":13.977627},{"c":13.935,"h":14.01,"l":13.925,"n":625,"o":13.995,"t":"2026-09-22T16:30:00Z","v":31525,"vw":13.986648},{"c":13.955,"h":13.98,"l":13.93,"n":533,"o":13.935,"t":"2026-09-22T16:45:00Z","v":29309,"vw":13.963094},{"c":13.895,"h":13.955,"l":13.885,"n":547,"o":13.955,"t":"2026-09-22T17:00:00Z","v":23632,"vw":13.915611},{"c":13.89,"h":13.9,"l":13.865,"n":464,"o":13.89,"t":"2026-09-22T17:15:00Z","v":31580,"vw":13.879336},{"c":13.875,"h":13.89,"l":13.845,"n":526,"o":13.885,"t":"2026-09-22T17:30:00Z","v":24780,"vw":13.861983},{"c":13.975,"h":14,"l":13.875,"n":745,"o":13.875,"t":"2026-09-22T17:45:00Z","v":50071,"vw":13.938512},{"c":13.995,"h":14.06,"l":13.98,"n":603,"o":13.98,"t":"2026-09-22T18:00:00Z","v":25221,"vw":14.018724},{"c":13.96,"h":14.005,"l":13.95,"n":519,"o":14,"t":"2026-09-22T18:15:00Z","v":24991,"vw":13.969136},{"c":13.88,"h":13.965,"l":13.88,"n":726,"o":13.96,"t":"2026-09-22T18:30:00Z","v":40914,"vw":13.927202},{"c":13.905,"h":13.925,"l":13.88,"n":684,"o":13.885,"t":"2026-09-22T18:45:00Z","v":37896,"vw":13.901899},{"c":13.9,"h":13.925,"l":13.89,"n":840,"o":13.91,"t":"2026-09-22T19:00:00Z","v":66465,"vw":13.909633},{"c":13.915,"h":13.935,"l":13.895,"n":1094,"o":13.9,"t":"2026-09-22T19:15:00Z","v":80767,"vw":13.923315},{"c":13.93,"h":13.985,"l":13.915,"n":2581,"o":13.915,"t":"2026-09-22T19:30:00Z","v":267634,"vw":13.934827},{"c":13.925,"h":14.015,"l":13.91,"n":3497,"o":13.935,"t":"2026-09-22T19:45:00Z","v":292876,"vw":13.946572},{"c":13.94,"h":13.94,"l":13.94,"n":36,"o":13.94,"t":"2026-09-22T20:00:00Z","v":723687,"vw":13.94},{"c":13.8975,"h":13.92,"l":13.8614,"n":3,"o":13.8614,"t":"2026-09-23T12:30:00Z","v":400,"vw":13.899725},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-09-23T12:45:00Z","v":139,"vw":13.91},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-09-23T13:00:00Z","v":446,"vw":13.93},{"c":13.77,"h":13.92,"l":13.77,"n":5,"o":13.9,"t":"2026-09-23T13:15:00Z","v":1254,"vw":13.89388},{"c":13.73,"h":13.86,"l":13.68,"n":154,"o":13.86,"t":"2026-09-23T13:30:00Z","v":17130,"vw":13.740176},{"c":13.64,"h":13.7367,"l":13.63,"n":298,"o":13.72,"t":"2026-09-23T13:45:00Z","v":14377,"vw":13.666448},{"c":13.71,"h":13.735,"l":13.635,"n":644,"o":13.64,"t":"2026-09-23T14:00:00Z","v":43384,"vw":13.692277},{"c":13.7172,"h":13.75,"l":13.67,"n":456,"o":13.71,"t":"2026-09-23T14:15:00Z","v":19728,"vw":13.712693},{"c":13.64,"h":13.71,"l":13.64,"n":416,"o":13.71,"t":"2026-09-23T14:30:00Z","v":14796,"vw":13.673942},{"c":13.63,"h":13.66,"l":13.605,"n":693,"o":13.63,"t":"2026-09-23T14:45:00Z","v":94357,"vw":13.624625},{"c":13.56,"h":13.635,"l":13.56,"n":566,"o":13.63,"t":"2026-09-23T15:00:00Z","v":72452,"vw":13.617973},{"c":13.48,"h":13.56,"l":13.48,"n":504,"o":13.55,"t":"2026-09-23T15:15:00Z","v":18508,"vw":13.519453},{"c":13.51,"h":13.52,"l":13.46,"n":469,"o":13.47,"t":"2026-09-23T15:30:00Z","v":22071,"vw":13.494348},{"c":13.495,"h":13.5,"l":13.455,"n":437,"o":13.5,"t":"2026-09-23T15:45:00Z","v":43103,"vw":13.476013},{"c":13.49,"h":13.505,"l":13.47,"n":345,"o":13.495,"t":"2026-09-23T16:00:00Z","v":21284,"vw":13.491134},{"c":13.42,"h":13.485,"l":13.41,"n":811,"o":13.485,"t":"2026-09-23T16:15:00Z","v":67756,"vw":13.421138},{"c":13.38,"h":13.425,"l":13.375,"n":473,"o":13.41,"t":"2026-09-23T16:30:00Z","v":26833,"vw":13.40008},{"c":13.395,"h":13.41,"l":13.38,"n":395,"o":13.39,"t":"2026-09-23T16:45:00Z","v":14923,"vw":13.392681},{"c":13.335,"h":13.405,"l":13.33,"n":522,"o":13.395,"t":"2026-09-23T17:00:00Z","v":25744,"vw":13.374505},{"c":13.2692,"h":13.335,"l":13.25,"n":501,"o":13.335,"t":"2026-09-23T17:15:00Z","v":34729,"vw":13.291173},{"c":13.265,"h":13.275,"l":13.245,"n":540,"o":13.265,"t":"2026-09-23T17:30:00Z","v":28125,"vw":13.257626},{"c":13.255,"h":13.29,"l":13.245,"n":560,"o":13.265,"t":"2026-09-23T17:45:00Z","v":28791,"vw":13.266856},{"c":13.25,"h":13.26,"l":13.23,"n":484,"o":13.255,"t":"2026-09-23T18:00:00Z","v":20240,"vw":13.24481},{"c":13.25,"h":13.27,"l":13.235,"n":516,"o":13.245,"t":"2026-09-23T18:15:00Z","v":27741,"vw":13.249806},{"c":13.15,"h":13.245,"l":13.15,"n":600,"o":13.245,"t":"2026-09-23T18:30:00Z","v":34828,"vw":13.205184},{"c":13.225,"h":13.23,"l":13.145,"n":615,"o":13.15,"t":"2026-09-23T18:45:00Z","v":52596,"vw":13.18119},{"c":13.23,"h":13.235,"l":13.2,"n":597,"o":13.215,"t":"2026-09-23T19:00:00Z","v":37926,"vw":13.216671},{"c":13.26,"h":13.26,"l":13.215,"n":623,"o":13.225,"t":"2026-09-23T19:15:00Z","v":37430,"vw":13.235227},{"c":13.19,"h":13.28,"l":13.165,"n":988,"o":13.27,"t":"2026-09-23T19:30:00Z","v":73409,"vw":13.214286},{"c":13.13,"h":13.185,"l":13.095,"n":4376,"o":13.185,"t":"2026-09-23T19:45:00Z","v":437996,"vw":13.137138},{"c":13.2757,"h":13.2757,"l":13.13,"n":42,"o":13.13,"t":"2026-09-23T20:00:00Z","v":416512,"vw":13.150165},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-23T21:30:00Z","v":450,"vw":13.13},{"c":13.12,"h":13.395,"l":13,"n":266,"o":13.13,"t":"2026-09-24T13:30:00Z","v":22746,"vw":13.121126},{"c":13.125,"h":13.18,"l":13.08,"n":566,"o":13.11,"t":"2026-09-24T13:45:00Z","v":56030,"vw":13.12732},{"c":13.15,"h":13.17,"l":13.11,"n":503,"o":13.12,"t":"2026-09-24T14:00:00Z","v":29130,"vw":13.139202},{"c":13.08,"h":13.14,"l":13.07,"n":822,"o":13.14,"t":"2026-09-24T14:15:00Z","v":58038,"vw":13.097739},{"c":13.075,"h":13.11,"l":13.035,"n":569,"o":13.08,"t":"2026-09-24T14:30:00Z","v":31307,"vw":13.075858},{"c":13.065,"h":13.115,"l":13.025,"n":611,"o":13.075,"t":"2026-09-24T14:45:00Z","v":32684,"vw":13.063611},{"c":13.04,"h":13.075,"l":13.04,"n":445,"o":13.06,"t":"2026-09-24T15:00:00Z","v":29760,"vw":13.053594},{"c":12.99,"h":13.03,"l":12.96,"n":882,"o":13.03,"t":"2026-09-24T15:15:00Z","v":73537,"vw":13.006775},{"c":12.97,"h":13,"l":12.965,"n":543,"o":12.99,"t":"2026-09-24T15:30:00Z","v":28857,"vw":12.981931},{"c":13,"h":13.015,"l":12.96,"n":657,"o":12.975,"t":"2026-09-24T15:45:00Z","v":56299,"vw":12.982345},{"c":12.985,"h":13.03,"l":12.955,"n":807,"o":12.99,"t":"2026-09-24T16:00:00Z","v":79840,"vw":12.995052},{"c":13.09,"h":13.14,"l":12.98,"n":1265,"o":12.985,"t":"2026-09-24T16:15:00Z","v":92424,"vw":13.080702},{"c":13.18,"h":13.18,"l":13.08,"n":682,"o":13.095,"t":"2026-09-24T16:30:00Z","v":34442,"vw":13.144328},{"c":13.22,"h":13.23,"l":13.16,"n":634,"o":13.16,"t":"2026-09-24T16:45:00Z","v":65606,"vw":13.214064},{"c":13.215,"h":13.23,"l":13.191,"n":516,"o":13.22,"t":"2026-09-24T17:00:00Z","v":40439,"vw":13.211437},{"c":13.205,"h":13.23,"l":13.17,"n":683,"o":13.225,"t":"2026-09-24T17:15:00Z","v":44952,"vw":13.203972},{"c":13.2,"h":13.225,"l":13.19,"n":502,"o":13.21,"t":"2026-09-24T17:30:00Z","v":23622,"vw":13.204378},{"c":13.24,"h":13.24,"l":13.195,"n":451,"o":13.195,"t":"2026-09-24T17:45:00Z","v":31114,"vw":13.2261},{"c":13.255,"h":13.255,"l":13.205,"n":503,"o":13.24,"t":"2026-09-24T18:00:00Z","v":23529,"vw":13.226653},{"c":13.29,"h":13.295,"l":13.25,"n":701,"o":13.26,"t":"2026-09-24T18:15:00Z","v":58842,"vw":13.271345},{"c":13.27,"h":13.29,"l":13.25,"n":659,"o":13.29,"t":"2026-09-24T18:30:00Z","v":28779,"vw":13.268218},{"c":13.25,"h":13.29,"l":13.25,"n":548,"o":13.27,"t":"2026-09-24T18:45:00Z","v":28853,"vw":13.269245},{"c":13.195,"h":13.24,"l":13.175,"n":761,"o":13.24,"t":"2026-09-24T19:00:00Z","v":61800,"vw":13.19171},{"c":13.205,"h":13.205,"l":13.175,"n":839,"o":13.195,"t":"2026-09-24T19:15:00Z","v":71969,"vw":13.187943},{"c":13.185,"h":13.205,"l":13.155,"n":1250,"o":13.2,"t":"2026-09-24T19:30:00Z","v":107094,"vw":13.178023},{"c":13.09,"h":13.195,"l":13.085,"n":4149,"o":13.185,"t":"2026-09-24T19:45:00Z","v":497503,"vw":13.119428},{"c":13.12,"h":13.12,"l":13.1,"n":40,"o":13.1,"t":"2026-09-24T20:00:00Z","v":449921,"vw":13.100191},{"c":13.16,"h":13.21,"l":13.05,"n":310,"o":13.11,"t":"2026-09-25T13:30:00Z","v":30044,"vw":13.127723},{"c":13.125,"h":13.18,"l":13.125,"n":701,"o":13.17,"t":"2026-09-25T13:45:00Z","v":54996,"vw":13.150882},{"c":13.175,"h":13.2,"l":13.08,"n":924,"o":13.13,"t":"2026-09-25T14:00:00Z","v":75739,"vw":13.142357},{"c":13.23,"h":13.24,"l":13.15,"n":883,"o":13.175,"t":"2026-09-25T14:15:00Z","v":178782,"vw":13.172523},{"c":13.22,"h":13.23,"l":13.18,"n":429,"o":13.225,"t":"2026-09-25T14:30:00Z","v":33619,"vw":13.208678},{"c":13.16,"h":13.25,"l":13.14,"n":709,"o":13.225,"t":"2026-09-25T14:45:00Z","v":53694,"vw":13.216919},{"c":13.145,"h":13.195,"l":13.135,"n":532,"o":13.16,"t":"2026-09-25T15:00:00Z","v":26857,"vw":13.16679},{"c":13.11,"h":13.16,"l":13.11,"n":480,"o":13.14,"t":"2026-09-25T15:15:00Z","v":20222,"vw":13.133773},{"c":13.12,"h":13.17,"l":13.11,"n":509,"o":13.11,"t":"2026-09-25T15:30:00Z","v":24648,"vw":13.147983},{"c":13.21,"h":13.21,"l":13.1,"n":460,"o":13.11,"t":"2026-09-25T15:45:00Z","v":22466,"vw":13.141194},{"c":13.335,"h":13.345,"l":13.205,"n":1063,"o":13.205,"t":"2026-09-25T16:00:00Z","v":83950,"vw":13.305626},{"c":13.29,"h":13.345,"l":13.275,"n":861,"o":13.335,"t":"2026-09-25T16:15:00Z","v":48558,"vw":13.302966},{"c":13.28,"h":13.315,"l":13.26,"n":676,"o":13.295,"t":"2026-09-25T16:30:00Z","v":34085,"vw":13.291496},{"c":13.25,"h":13.282,"l":13.245,"n":604,"o":13.28,"t":"2026-09-25T16:45:00Z","v":33047,"vw":13.259597},{"c":13.255,"h":13.265,"l":13.24,"n":575,"o":13.25,"t":"2026-09-25T17:00:00Z","v":34755,"vw":13.253771},{"c":13.215,"h":13.252,"l":13.195,"n":644,"o":13.2501,"t":"2026-09-25T17:15:00Z","v":41484,"vw":13.220624},{"c":13.205,"h":13.215,"l":13.165,"n":596,"o":13.215,"t":"2026-09-25T17:30:00Z","v":30249,"vw":13.19099},{"c":13.185,"h":13.21,"l":13.175,"n":546,"o":13.205,"t":"2026-09-25T17:45:00Z","v":17674,"vw":13.188877},{"c":13.17,"h":13.19,"l":13.14,"n":677,"o":13.185,"t":"2026-09-25T18:00:00Z","v":23195,"vw":13.166158},{"c":13.18,"h":13.18,"l":13.16,"n":610,"o":13.165,"t":"2026-09-25T18:15:00Z","v":23294,"vw":13.16846},{"c":13.17,"h":13.185,"l":13.16,"n":753,"o":13.175,"t":"2026-09-25T18:30:00Z","v":37435,"vw":13.176032},{"c":13.21,"h":13.235,"l":13.17,"n":792,"o":13.17,"t":"2026-09-25T18:45:00Z","v":52691,"vw":13.210503},{"c":13.215,"h":13.22,"l":13.19,"n":837,"o":13.21,"t":"2026-09-25T19:00:00Z","v":61846,"vw":13.206185},{"c":13.185,"h":13.215,"l":13.17,"n":861,"o":13.215,"t":"2026-09-25T19:15:00Z","v":67987,"vw":13.18386},{"c":13.165,"h":13.195,"l":13.15,"n":1323,"o":13.185,"t":"2026-09-25T19:30:00Z","v":119806,"vw":13.173277},{"c":13.06,"h":13.195,"l":13.02,"n":4911,"o":13.165,"t":"2026-09-25T19:45:00Z","v":488130,"vw":13.073986},{"c":13.06,"h":13.06,"l":13.06,"n":33,"o":13.06,"t":"2026-09-25T20:00:00Z","v":339303,"vw":13.06},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-09-28T09:45:00Z","v":153,"vw":13.04},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-09-28T10:30:00Z","v":117,"vw":12.93},{"c":13.06,"h":13.06,"l":13.04,"n":5,"o":13.04,"t":"2026-09-28T11:00:00Z","v":1001,"vw":13.050082},{"c":12.55,"h":12.95,"l":12.54,"n":415,"o":12.95,"t":"2026-09-28T13:30:00Z","v":28720,"vw":12.746388},{"c":12.605,"h":12.625,"l":12.55,"n":468,"o":12.56,"t":"2026-09-28T13:45:00Z","v":23567,"vw":12.592174},{"c":12.77,"h":12.775,"l":12.59,"n":638,"o":12.605,"t":"2026-09-28T14:00:00Z","v":30798,"vw":12.696501},{"c":12.74,"h":12.775,"l":12.68,"n":515,"o":12.775,"t":"2026-09-28T14:15:00Z","v":28318,"vw":12.730043},{"c":12.705,"h":12.745,"l":12.66,"n":702,"o":12.745,"t":"2026-09-28T14:30:00Z","v":46833,"vw":12.702318},{"c":12.61,"h":12.72,"l":12.61,"n":688,"o":12.705,"t":"2026-09-28T14:45:00Z","v":29107,"vw":12.68183},{"c":12.465,"h":12.605,"l":12.465,"n":574,"o":12.605,"t":"2026-09-28T15:00:00Z","v":37336,"vw":12.537425},{"c":12.455,"h":12.505,"l":12.435,"n":628,"o":12.465,"t":"2026-09-28T15:15:00Z","v":35611,"vw":12.470564},{"c":12.495,"h":12.495,"l":12.46,"n":496,"o":12.46,"t":"2026-09-28T15:30:00Z","v":20862,"vw":12.480844},{"c":12.425,"h":12.49,"l":12.425,"n":519,"o":12.49,"t":"2026-09-28T15:45:00Z","v":24957,"vw":12.452776},{"c":12.48,"h":12.495,"l":12.425,"n":466,"o":12.425,"t":"2026-09-28T16:00:00Z","v":24502,"vw":12.467864},{"c":12.65,"h":12.68,"l":12.485,"n":983,"o":12.485,"t":"2026-09-28T16:15:00Z","v":55807,"vw":12.559768},{"c":12.575,"h":12.655,"l":12.56,"n":657,"o":12.655,"t":"2026-09-28T16:30:00Z","v":33639,"vw":12.609104},{"c":12.64,"h":12.64,"l":12.535,"n":653,"o":12.575,"t":"2026-09-28T16:45:00Z","v":27350,"vw":12.57349},{"c":12.74,"h":12.765,"l":12.615,"n":730,"o":12.63,"t":"2026-09-28T17:00:00Z","v":40161,"vw":12.670117},{"c":12.67,"h":12.745,"l":12.67,"n":953,"o":12.745,"t":"2026-09-28T17:15:00Z","v":48303,"vw":12.709588},{"c":12.67,"h":12.705,"l":12.65,"n":578,"o":12.6701,"t":"2026-09-28T17:30:00Z","v":26235,"vw":12.687442},{"c":12.67,"h":12.68,"l":12.64,"n":551,"o":12.67,"t":"2026-09-28T17:45:00Z","v":23200,"vw":12.664977},{"c":12.635,"h":12.675,"l":12.63,"n":605,"o":12.67,"t":"2026-09-28T18:00:00Z","v":41449,"vw":12.66266},{"c":12.635,"h":12.64,"l":12.62,"n":515,"o":12.635,"t":"2026-09-28T18:15:00Z","v":23385,"vw":12.630313},{"c":12.61,"h":12.645,"l":12.61,"n":572,"o":12.635,"t":"2026-09-28T18:30:00Z","v":23099,"vw":12.628274},{"c":12.615,"h":12.62,"l":12.59,"n":525,"o":12.615,"t":"2026-09-28T18:45:00Z","v":31610,"vw":12.603524},{"c":12.555,"h":12.615,"l":12.555,"n":683,"o":12.615,"t":"2026-09-28T19:00:00Z","v":35621,"vw":12.594616},{"c":12.595,"h":12.6,"l":12.54,"n":696,"o":12.55,"t":"2026-09-28T19:15:00Z","v":42719,"vw":12.562757},{"c":12.535,"h":12.62,"l":12.525,"n":1476,"o":12.6,"t":"2026-09-28T19:30:00Z","v":92076,"vw":12.579174},{"c":12.485,"h":12.535,"l":12.45,"n":4091,"o":12.535,"t":"2026-09-28T19:45:00Z","v":366096,"vw":12.485547},{"c":12.49,"h":12.51,"l":12.49,"n":46,"o":12.49,"t":"2026-09-28T20:00:00Z","v":381118,"vw":12.490192},{"c":12.47,"h":12.47,"l":12.47,"n":29,"o":12.47,"t":"2026-09-29T13:15:00Z","v":1874,"vw":12.47},{"c":12.51,"h":12.67,"l":12.37,"n":309,"o":12.48,"t":"2026-09-29T13:30:00Z","v":23921,"vw":12.468374},{"c":12.54,"h":12.605,"l":12.51,"n":404,"o":12.53,"t":"2026-09-29T13:45:00Z","v":28190,"vw":12.559489},{"c":12.665,"h":12.665,"l":12.5432,"n":501,"o":12.5432,"t":"2026-09-29T14:00:00Z","v":27932,"vw":12.61113},{"c":12.61,"h":12.685,"l":12.595,"n":580,"o":12.66,"t":"2026-09-29T14:15:00Z","v":34423,"vw":12.651031},{"c":12.58,"h":12.61,"l":12.54,"n":553,"o":12.61,"t":"2026-09-29T14:30:00Z","v":29048,"vw":12.570763},{"c":12.55,"h":12.605,"l":12.54,"n":431,"o":12.59,"t":"2026-09-29T14:45:00Z","v":31160,"vw":12.575166},{"c":12.49,"h":12.55,"l":12.48,"n":493,"o":12.55,"t":"2026-09-29T15:00:00Z","v":34169,"vw":12.505939},{"c":12.495,"h":12.495,"l":12.445,"n":522,"o":12.48,"t":"2026-09-29T15:15:00Z","v":39479,"vw":12.460739},{"c":12.48,"h":12.525,"l":12.48,"n":550,"o":12.5,"t":"2026-09-29T15:30:00Z","v":37318,"vw":12.508811},{"c":12.43,"h":12.48,"l":12.415,"n":859,"o":12.48,"t":"2026-09-29T15:45:00Z","v":47941,"vw":12.457517},{"c":12.44,"h":12.465,"l":12.41,"n":547,"o":12.43,"t":"2026-09-29T16:00:00Z","v":29450,"vw":12.438357},{"c":12.425,"h":12.46,"l":12.42,"n":481,"o":12.44,"t":"2026-09-29T16:15:00Z","v":41250,"vw":12.43737},{"c":12.43,"h":12.445,"l":12.42,"n":495,"o":12.425,"t":"2026-09-29T16:30:00Z","v":23766,"vw":12.431522},{"c":12.435,"h":12.445,"l":12.425,"n":395,"o":12.435,"t":"2026-09-29T16:45:00Z","v":18541,"vw":12.435767},{"c":12.395,"h":12.435,"l":12.375,"n":539,"o":12.435,"t":"2026-09-29T17:00:00Z","v":38481,"vw":12.401931},{"c":12.445,"h":12.455,"l":12.395,"n":444,"o":12.395,"t":"2026-09-29T17:15:00Z","v":31878,"vw":12.431848},{"c":12.4,"h":12.455,"l":12.39,"n":559,"o":12.445,"t":"2026-09-29T17:30:00Z","v":30485,"vw":12.432712},{"c":12.415,"h":12.42,"l":12.4,"n":411,"o":12.41,"t":"2026-09-29T17:45:00Z","v":22618,"vw":12.413815},{"c":12.415,"h":12.49,"l":12.41,"n":685,"o":12.42,"t":"2026-09-29T18:00:00Z","v":42107,"vw":12.454294},{"c":12.405,"h":12.425,"l":12.395,"n":552,"o":12.415,"t":"2026-09-29T18:15:00Z","v":36292,"vw":12.413031},{"c":12.455,"h":12.48,"l":12.39,"n":743,"o":12.405,"t":"2026-09-29T18:30:00Z","v":41036,"vw":12.42461},{"c":12.435,"h":12.455,"l":12.405,"n":702,"o":12.45,"t":"2026-09-29T18:45:00Z","v":46954,"vw":12.434768},{"c":12.435,"h":12.465,"l":12.415,"n":886,"o":12.435,"t":"2026-09-29T19:00:00Z","v":60550,"vw":12.443387},{"c":12.435,"h":12.46,"l":12.42,"n":890,"o":12.435,"t":"2026-09-29T19:15:00Z","v":54790,"vw":12.438997},{"c":12.475,"h":12.49,"l":12.42,"n":1110,"o":12.435,"t":"2026-09-29T19:30:00Z","v":71890,"vw":12.458657},{"c":12.465,"h":12.5,"l":12.44,"n":3568,"o":12.475,"t":"2026-09-29T19:45:00Z","v":344618,"vw":12.466537},{"c":12.47,"h":12.47,"l":12.47,"n":45,"o":12.47,"t":"2026-09-29T20:00:00Z","v":375485,"vw":12.47},{"c":12.4677,"h":12.4677,"l":12.4677,"n":1,"o":12.4677,"t":"2026-09-29T20:15:00Z","v":66688,"vw":12.4677},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-29T20:30:00Z","v":1700,"vw":12.47},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-30T08:00:00Z","v":159,"vw":12.6},{"c":12.44,"h":12.55,"l":12.43,"n":270,"o":12.55,"t":"2026-09-30T13:30:00Z","v":16593,"vw":12.494742},{"c":12.34,"h":12.46,"l":12.33,"n":304,"o":12.45,"t":"2026-09-30T13:45:00Z","v":16964,"vw":12.420413},{"c":12.37,"h":12.41,"l":12.315,"n":452,"o":12.34,"t":"2026-09-30T14:00:00Z","v":25918,"vw":12.37833},{"c":12.33,"h":12.395,"l":12.33,"n":554,"o":12.36,"t":"2026-09-30T14:15:00Z","v":25605,"vw":12.375248},{"c":12.39,"h":12.39,"l":12.32,"n":363,"o":12.33,"t":"2026-09-30T14:30:00Z","v":16719,"vw":12.359227},{"c":12.345,"h":12.395,"l":12.34,"n":421,"o":12.39,"t":"2026-09-30T14:45:00Z","v":17739,"vw":12.360068},{"c":12.31,"h":12.34,"l":12.29,"n":322,"o":12.34,"t":"2026-09-30T15:00:00Z","v":11607,"vw":12.307437},{"c":12.29,"h":12.3699,"l":12.27,"n":596,"o":12.32,"t":"2026-09-30T15:15:00Z","v":31328,"vw":12.304052},{"c":12.25,"h":12.285,"l":12.25,"n":487,"o":12.285,"t":"2026-09-30T15:30:00Z","v":22480,"vw":12.270398},{"c":12.145,"h":12.24,"l":12.145,"n":450,"o":12.24,"t":"2026-09-30T15:45:00Z","v":18310,"vw":12.184001},{"c":12.21,"h":12.22,"l":12.15,"n":431,"o":12.15,"t":"2026-09-30T16:00:00Z","v":18927,"vw":12.177719},{"c":12.24,"h":12.24,"l":12.195,"n":402,"o":12.205,"t":"2026-09-30T16:15:00Z","v":23025,"vw":12.20941},{"c":12.26,"h":12.26,"l":12.235,"n":421,"o":12.244,"t":"2026-09-30T16:30:00Z","v":18922,"vw":12.249959},{"c":12.24,"h":12.26,"l":12.225,"n":333,"o":12.26,"t":"2026-09-30T16:45:00Z","v":11219,"vw":12.240393},{"c":12.25,"h":12.26,"l":12.23,"n":484,"o":12.235,"t":"2026-09-30T17:00:00Z","v":25084,"vw":12.245069},{"c":12.2,"h":12.24,"l":12.175,"n":437,"o":12.24,"t":"2026-09-30T17:15:00Z","v":20484,"vw":12.205695},{"c":12.27,"h":12.27,"l":12.19,"n":624,"o":12.205,"t":"2026-09-30T17:30:00Z","v":36082,"vw":12.231325},{"c":12.26,"h":12.27,"l":12.24,"n":569,"o":12.27,"t":"2026-09-30T17:45:00Z","v":24417,"vw":12.250442},{"c":12.225,"h":12.26,"l":12.225,"n":570,"o":12.25,"t":"2026-09-30T18:00:00Z","v":27402,"vw":12.241336},{"c":12.235,"h":12.24,"l":12.21,"n":498,"o":12.225,"t":"2026-09-30T18:15:00Z","v":22854,"vw":12.226446},{"c":12.235,"h":12.24,"l":12.21,"n":671,"o":12.235,"t":"2026-09-30T18:30:00Z","v":37558,"vw":12.225251},{"c":12.245,"h":12.255,"l":12.225,"n":772,"o":12.235,"t":"2026-09-30T18:45:00Z","v":39823,"vw":12.239379},{"c":12.225,"h":12.255,"l":12.22,"n":564,"o":12.245,"t":"2026-09-30T19:00:00Z","v":30382,"vw":12.238654},{"c":12.275,"h":12.29,"l":12.225,"n":685,"o":12.225,"t":"2026-09-30T19:15:00Z","v":43967,"vw":12.27023},{"c":12.255,"h":12.28,"l":12.235,"n":1386,"o":12.275,"t":"2026-09-30T19:30:00Z","v":95625,"vw":12.260768},{"c":12.24,"h":12.31,"l":12.23,"n":3424,"o":12.255,"t":"2026-09-30T19:45:00Z","v":305246,"vw":12.269263},{"c":12.26,"h":12.26,"l":12.25,"n":38,"o":12.26,"t":"2026-09-30T20:00:00Z","v":585383,"vw":12.259997},{"c":12.445,"h":12.495,"l":12.26,"n":389,"o":12.26,"t":"2026-10-01T13:30:00Z","v":39257,"vw":12.36679},{"c":12.32,"h":12.47,"l":12.31,"n":484,"o":12.455,"t":"2026-10-01T13:45:00Z","v":24940,"vw":12.409822},{"c":12.32,"h":12.34,"l":12.24,"n":503,"o":12.325,"t":"2026-10-01T14:00:00Z","v":15758,"vw":12.297704},{"c":12.21,"h":12.34,"l":12.2,"n":717,"o":12.325,"t":"2026-10-01T14:15:00Z","v":31575,"vw":12.273917},{"c":12.29,"h":12.29,"l":12.2,"n":646,"o":12.21,"t":"2026-10-01T14:30:00Z","v":45816,"vw":12.231713},{"c":12.32,"h":12.34,"l":12.24,"n":518,"o":12.29,"t":"2026-10-01T14:45:00Z","v":28532,"vw":12.268893},{"c":12.305,"h":12.35,"l":12.28,"n":497,"o":12.33,"t":"2026-10-01T15:00:00Z","v":21141,"vw":12.312332},{"c":12.27,"h":12.31,"l":12.27,"n":693,"o":12.31,"t":"2026-10-01T15:15:00Z","v":34154,"vw":12.290869},{"c":12.3,"h":12.3678,"l":12.27,"n":703,"o":12.27,"t":"2026-10-01T15:30:00Z","v":30981,"vw":12.310925},{"c":12.395,"h":12.4,"l":12.3,"n":830,"o":12.31,"t":"2026-10-01T15:45:00Z","v":50371,"vw":12.359917},{"c":12.485,"h":12.51,"l":12.395,"n":807,"o":12.395,"t":"2026-10-01T16:00:00Z","v":41253,"vw":12.462802},{"c":12.565,"h":12.595,"l":12.475,"n":928,"o":12.485,"t":"2026-10-01T16:15:00Z","v":44780,"vw":12.531587},{"c":12.615,"h":12.62,"l":12.565,"n":634,"o":12.565,"t":"2026-10-01T16:30:00Z","v":28065,"vw":12.598458},{"c":12.635,"h":12.635,"l":12.605,"n":726,"o":12.61,"t":"2026-10-01T16:45:00Z","v":32585,"vw":12.620424},{"c":12.615,"h":12.71,"l":12.61,"n":997,"o":12.635,"t":"2026-10-01T17:00:00Z","v":56534,"vw":12.665295},{"c":12.67,"h":12.6993,"l":12.61,"n":710,"o":12.615,"t":"2026-10-01T17:15:00Z","v":37669,"vw":12.664112},{"c":12.73,"h":12.785,"l":12.67,"n":1194,"o":12.67,"t":"2026-10-01T17:30:00Z","v":75989,"vw":12.730055},{"c":12.675,"h":12.76,"l":12.665,"n":786,"o":12.72,"t":"2026-10-01T17:45:00Z","v":56367,"vw":12.704042},{"c":12.705,"h":12.715,"l":12.66,"n":759,"o":12.67,"t":"2026-10-01T18:00:00Z","v":37669,"vw":12.692017},{"c":12.71,"h":12.73,"l":12.69,"n":869,"o":12.705,"t":"2026-10-01T18:15:00Z","v":57278,"vw":12.707609},{"c":12.705,"h":12.7199,"l":12.68,"n":697,"o":12.71,"t":"2026-10-01T18:30:00Z","v":30225,"vw":12.698648},{"c":12.715,"h":12.72,"l":12.685,"n":718,"o":12.7,"t":"2026-10-01T18:45:00Z","v":26028,"vw":12.697614},{"c":12.695,"h":12.75,"l":12.695,"n":1022,"o":12.72,"t":"2026-10-01T19:00:00Z","v":56386,"vw":12.726105},{"c":12.695,"h":12.7,"l":12.675,"n":867,"o":12.695,"t":"2026-10-01T19:15:00Z","v":40803,"vw":12.688709},{"c":12.685,"h":12.71,"l":12.661,"n":2015,"o":12.695,"t":"2026-10-01T19:30:00Z","v":159629,"vw":12.684919},{"c":12.64,"h":12.7,"l":12.595,"n":4670,"o":12.685,"t":"2026-10-01T19:45:00Z","v":528298,"vw":12.658406},{"c":12.65,"h":12.65,"l":12.65,"n":43,"o":12.65,"t":"2026-10-01T20:00:00Z","v":409823,"vw":12.65},{"c":12.985,"h":13.15,"l":12.86,"n":525,"o":12.99,"t":"2026-10-02T13:30:00Z","v":56064,"vw":12.963407},{"c":12.985,"h":13.08,"l":12.97,"n":718,"o":12.99,"t":"2026-10-02T13:45:00Z","v":47655,"vw":13.017453},{"c":13.045,"h":13.065,"l":12.91,"n":1147,"o":12.985,"t":"2026-10-02T14:00:00Z","v":107617,"vw":12.9967},{"c":13.095,"h":13.12,"l":13.04,"n":551,"o":13.045,"t":"2026-10-02T14:15:00Z","v":27901,"vw":13.071012},{"c":13.11,"h":13.14,"l":13.05,"n":629,"o":13.09,"t":"2026-10-02T14:30:00Z","v":34113,"vw":13.100118},{"c":13.07,"h":13.155,"l":13.07,"n":587,"o":13.11,"t":"2026-10-02T14:45:00Z","v":35469,"vw":13.108335},{"c":12.935,"h":13.07,"l":12.92,"n":929,"o":13.07,"t":"2026-10-02T15:00:00Z","v":54927,"vw":12.991349},{"c":12.87,"h":12.935,"l":12.855,"n":708,"o":12.93,"t":"2026-10-02T15:15:00Z","v":73265,"vw":12.913481},{"c":12.835,"h":12.875,"l":12.81,"n":724,"o":12.875,"t":"2026-10-02T15:30:00Z","v":37288,"vw":12.846775},{"c":12.83,"h":12.88,"l":12.815,"n":752,"o":12.835,"t":"2026-10-02T15:45:00Z","v":42978,"vw":12.843888},{"c":12.865,"h":12.88,"l":12.84,"n":579,"o":12.84,"t":"2026-10-02T16:00:00Z","v":25372,"vw":12.858927},{"c":12.81,"h":12.87,"l":12.8,"n":682,"o":12.865,"t":"2026-10-02T16:15:00Z","v":32285,"vw":12.840197},{"c":12.86,"h":12.86,"l":12.795,"n":618,"o":12.805,"t":"2026-10-02T16:30:00Z","v":29697,"vw":12.821607},{"c":12.85,"h":12.875,"l":12.85,"n":476,"o":12.86,"t":"2026-10-02T16:45:00Z","v":19194,"vw":12.862967},{"c":12.855,"h":12.87,"l":12.84,"n":465,"o":12.855,"t":"2026-10-02T17:00:00Z","v":18007,"vw":12.856325},{"c":12.8201,"h":12.87,"l":12.8201,"n":464,"o":12.86,"t":"2026-10-02T17:15:00Z","v":24794,"vw":12.849149},{"c":12.815,"h":12.835,"l":12.815,"n":500,"o":12.825,"t":"2026-10-02T17:30:00Z","v":17561,"vw":12.824993},{"c":12.805,"h":12.85,"l":12.805,"n":593,"o":12.82,"t":"2026-10-02T17:45:00Z","v":27796,"vw":12.826331},{"c":12.785,"h":12.82,"l":12.76,"n":461,"o":12.805,"t":"2026-10-02T18:00:00Z","v":21822,"vw":12.788442},{"c":12.75,"h":12.785,"l":12.75,"n":587,"o":12.78,"t":"2026-10-02T18:15:00Z","v":27133,"vw":12.761659},{"c":12.79,"h":12.79,"l":12.7496,"n":482,"o":12.7496,"t":"2026-10-02T18:30:00Z","v":16023,"vw":12.771161},{"c":12.75,"h":12.795,"l":12.73,"n":610,"o":12.79,"t":"2026-10-02T18:45:00Z","v":24915,"vw":12.761396},{"c":12.72,"h":12.755,"l":12.72,"n":641,"o":12.75,"t":"2026-10-02T19:00:00Z","v":25998,"vw":12.737169},{"c":12.695,"h":12.725,"l":12.69,"n":883,"o":12.715,"t":"2026-10-02T19:15:00Z","v":33527,"vw":12.710707},{"c":12.655,"h":12.705,"l":12.645,"n":1051,"o":12.695,"t":"2026-10-02T19:30:00Z","v":53085,"vw":12.676529},{"c":12.645,"h":12.68,"l":12.61,"n":2714,"o":12.655,"t":"2026-10-02T19:45:00Z","v":274427,"vw":12.646785},{"c":12.65,"h":12.68,"l":12.65,"n":27,"o":12.65,"t":"2026-10-02T20:00:00Z","v":328620,"vw":12.650359},{"c":12.565,"h":12.625,"l":12.4875,"n":194,"o":12.59,"t":"2026-10-05T13:30:00Z","v":19317,"vw":12.578024},{"c":12.53,"h":12.555,"l":12.48,"n":271,"o":12.53,"t":"2026-10-05T13:45:00Z","v":21545,"vw":12.536372},{"c":12.66,"h":12.66,"l":12.53,"n":281,"o":12.53,"t":"2026-10-05T14:00:00Z","v":9511,"vw":12.589585},{"c":12.67,"h":12.73,"l":12.66,"n":276,"o":12.67,"t":"2026-10-05T14:15:00Z","v":10594,"vw":12.696106},{"c":12.62,"h":12.67,"l":12.62,"n":381,"o":12.65,"t":"2026-10-05T14:30:00Z","v":16070,"vw":12.640389},{"c":12.58,"h":12.62,"l":12.56,"n":552,"o":12.62,"t":"2026-10-05T14:45:00Z","v":34447,"vw":12.592996},{"c":12.555,"h":12.58,"l":12.545,"n":517,"o":12.57,"t":"2026-10-05T15:00:00Z","v":21325,"vw":12.563966},{"c":12.615,"h":12.62,"l":12.545,"n":432,"o":12.555,"t":"2026-10-05T15:15:00Z","v":14025,"vw":12.570584},{"c":12.66,"h":12.665,"l":12.625,"n":301,"o":12.625,"t":"2026-10-05T15:30:00Z","v":10882,"vw":12.64859},{"c":12.6492,"h":12.665,"l":12.635,"n":359,"o":12.66,"t":"2026-10-05T15:45:00Z","v":12335,"vw":12.64421},{"c":12.6,"h":12.65,"l":12.595,"n":351,"o":12.645,"t":"2026-10-05T16:00:00Z","v":15954,"vw":12.616691},{"c":12.62,"h":12.62,"l":12.585,"n":393,"o":12.6,"t":"2026-10-05T16:15:00Z","v":13095,"vw":12.597933},{"c":12.625,"h":12.63,"l":12.6,"n":257,"o":12.62,"t":"2026-10-05T16:30:00Z","v":11120,"vw":12.613739},{"c":12.645,"h":12.655,"l":12.615,"n":369,"o":12.62,"t":"2026-10-05T16:45:00Z","v":12295,"vw":12.637441},{"c":12.605,"h":12.65,"l":12.6,"n":387,"o":12.645,"t":"2026-10-05T17:00:00Z","v":10932,"vw":12.623342},{"c":12.575,"h":12.615,"l":12.57,"n":514,"o":12.61,"t":"2026-10-05T17:15:00Z","v":24765,"vw":12.596859},{"c":12.575,"h":12.585,"l":12.56,"n":437,"o":12.58,"t":"2026-10-05T17:30:00Z","v":31710,"vw":12.573879},{"c":12.56,"h":12.585,"l":12.56,"n":406,"o":12.58,"t":"2026-10-05T17:45:00Z","v":17282,"vw":12.573068},{"c":12.58,"h":12.585,"l":12.555,"n":367,"o":12.555,"t":"2026-10-05T18:00:00Z","v":16392,"vw":12.572747},{"c":12.63,"h":12.635,"l":12.575,"n":564,"o":12.585,"t":"2026-10-05T18:15:00Z","v":22828,"vw":12.605227},{"c":12.61,"h":12.6399,"l":12.6012,"n":501,"o":12.63,"t":"2026-10-05T18:30:00Z","v":20073,"vw":12.619507},{"c":12.66,"h":12.66,"l":12.6,"n":445,"o":12.61,"t":"2026-10-05T18:45:00Z","v":15054,"vw":12.621675},{"c":12.655,"h":12.67,"l":12.65,"n":498,"o":12.66,"t":"2026-10-05T19:00:00Z","v":21318,"vw":12.65748},{"c":12.645,"h":12.665,"l":12.64,"n":607,"o":12.65,"t":"2026-10-05T19:15:00Z","v":30280,"vw":12.651429},{"c":12.655,"h":12.66,"l":12.63,"n":820,"o":12.65,"t":"2026-10-05T19:30:00Z","v":38620,"vw":12.643879},{"c":12.57,"h":12.655,"l":12.55,"n":2715,"o":12.655,"t":"2026-10-05T19:45:00Z","v":212594,"vw":12.587749},{"c":12.58,"h":12.58,"l":12.58,"n":37,"o":12.58,"t":"2026-10-05T20:00:00Z","v":371264,"vw":12.58},{"c":12.58,"h":12.7,"l":12.58,"n":262,"o":12.68,"t":"2026-10-06T13:30:00Z","v":25404,"vw":12.647924},{"c":12.62,"h":12.67,"l":12.59,"n":332,"o":12.59,"t":"2026-10-06T13:45:00Z","v":79996,"vw":12.612659},{"c":12.65,"h":12.67,"l":12.62,"n":457,"o":12.62,"t":"2026-10-06T14:00:00Z","v":32751,"vw":12.643108},{"c":12.61,"h":12.64,"l":12.61,"n":312,"o":12.64,"t":"2026-10-06T14:15:00Z","v":14519,"vw":12.624017},{"c":12.67,"h":12.68,"l":12.61,"n":390,"o":12.61,"t":"2026-10-06T14:30:00Z","v":28412,"vw":12.65089},{"c":12.73,"h":12.7588,"l":12.66,"n":339,"o":12.67,"t":"2026-10-06T14:45:00Z","v":24645,"vw":12.712469},{"c":12.78,"h":12.81,"l":12.73,"n":219,"o":12.73,"t":"2026-10-06T15:00:00Z","v":21259,"vw":12.767305},{"c":12.805,"h":12.81,"l":12.77,"n":160,"o":12.79,"t":"2026-10-06T15:15:00Z","v":6702,"vw":12.790204},{"c":12.795,"h":12.81,"l":12.79,"n":285,"o":12.79,"t":"2026-10-06T15:30:00Z","v":14267,"vw":12.798653},{"c":12.77,"h":12.82,"l":12.7405,"n":409,"o":12.795,"t":"2026-10-06T15:45:00Z","v":27518,"vw":12.794145},{"c":12.8,"h":12.805,"l":12.755,"n":227,"o":12.755,"t":"2026-10-06T16:00:00Z","v":10450,"vw":12.781338},{"c":12.8,"h":12.81,"l":12.79,"n":191,"o":12.79,"t":"2026-10-06T16:15:00Z","v":7784,"vw":12.796409},{"c":12.8,"h":12.83,"l":12.8,"n":460,"o":12.805,"t":"2026-10-06T16:30:00Z","v":30869,"vw":12.810204},{"c":12.79,"h":12.82,"l":12.785,"n":352,"o":12.805,"t":"2026-10-06T16:45:00Z","v":15076,"vw":12.795216},{"c":12.76,"h":12.78,"l":12.75,"n":305,"o":12.78,"t":"2026-10-06T17:00:00Z","v":18294,"vw":12.768632},{"c":12.74,"h":12.76,"l":12.72,"n":474,"o":12.755,"t":"2026-10-06T17:15:00Z","v":25916,"vw":12.739259},{"c":12.74,"h":12.76,"l":12.73,"n":431,"o":12.73,"t":"2026-10-06T17:30:00Z","v":16704,"vw":12.749161},{"c":12.67,"h":12.725,"l":12.665,"n":685,"o":12.725,"t":"2026-10-06T17:45:00Z","v":44283,"vw":12.695635},{"c":12.63,"h":12.68,"l":12.62,"n":478,"o":12.67,"t":"2026-10-06T18:00:00Z","v":22174,"vw":12.644303},{"c":12.595,"h":12.64,"l":12.595,"n":468,"o":12.64,"t":"2026-10-06T18:15:00Z","v":24355,"vw":12.620511},{"c":12.55,"h":12.595,"l":12.545,"n":435,"o":12.59,"t":"2026-10-06T18:30:00Z","v":22794,"vw":12.573572},{"c":12.588,"h":12.6,"l":12.54,"n":527,"o":12.54,"t":"2026-10-06T18:45:00Z","v":28301,"vw":12.572238},{"c":12.61,"h":12.62,"l":12.59,"n":596,"o":12.59,"t":"2026-10-06T19:00:00Z","v":26010,"vw":12.603681},{"c":12.59,"h":12.605,"l":12.565,"n":825,"o":12.605,"t":"2026-10-06T19:15:00Z","v":52842,"vw":12.585127},{"c":12.565,"h":12.61,"l":12.56,"n":1190,"o":12.59,"t":"2026-10-06T19:30:00Z","v":101573,"vw":12.584657},{"c":12.585,"h":12.59,"l":12.535,"n":2327,"o":12.565,"t":"2026-10-06T19:45:00Z","v":213542,"vw":12.570999},{"c":12.59,"h":12.59,"l":12.59,"n":47,"o":12.59,"t":"2026-10-06T20:00:00Z","v":418138,"vw":12.59},{"c":12.16,"h":12.525,"l":12.16,"n":389,"o":12.43,"t":"2026-10-07T13:30:00Z","v":35387,"vw":12.282516},{"c":12.055,"h":12.21,"l":12.055,"n":490,"o":12.18,"t":"2026-10-07T13:45:00Z","v":67429,"vw":12.131714},{"c":12.0511,"h":12.15,"l":12.0511,"n":381,"o":12.08,"t":"2026-10-07T14:00:00Z","v":25431,"vw":12.115897},{"c":12.09,"h":12.135,"l":12.05,"n":435,"o":12.06,"t":"2026-10-07T14:15:00Z","v":21828,"vw":12.08637},{"c":11.9575,"h":12.155,"l":11.955,"n":434,"o":12.09,"t":"2026-10-07T14:30:00Z","v":25620,"vw":12.059188},{"c":11.925,"h":11.99,"l":11.92,"n":496,"o":11.96,"t":"2026-10-07T14:45:00Z","v":61796,"vw":11.937865},{"c":11.995,"h":11.995,"l":11.9,"n":533,"o":11.91,"t":"2026-10-07T15:00:00Z","v":26168,"vw":11.940313},{"c":11.93,"h":12.01,"l":11.91,"n":590,"o":11.99,"t":"2026-10-07T15:15:00Z","v":73819,"vw":11.964568},{"c":11.95,"h":11.98,"l":11.93,"n":501,"o":11.93,"t":"2026-10-07T15:30:00Z","v":27523,"vw":11.954652},{"c":11.955,"h":11.97,"l":11.92,"n":522,"o":11.95,"t":"2026-10-07T15:45:00Z","v":37481,"vw":11.955496},{"c":11.93,"h":11.99,"l":11.93,"n":607,"o":11.96,"t":"2026-10-07T16:00:00Z","v":40209,"vw":11.965402},{"c":11.975,"h":11.98,"l":11.93,"n":513,"o":11.93,"t":"2026-10-07T16:15:00Z","v":22273,"vw":11.954518},{"c":12.045,"h":12.05,"l":11.965,"n":790,"o":11.97,"t":"2026-10-07T16:30:00Z","v":53533,"vw":11.994385},{"c":12.03,"h":12.07,"l":12.015,"n":496,"o":12.05,"t":"2026-10-07T16:45:00Z","v":37771,"vw":12.040594},{"c":12.1,"h":12.1,"l":12.02,"n":631,"o":12.02,"t":"2026-10-07T17:00:00Z","v":34773,"vw":12.052064},{"c":12.1,"h":12.15,"l":12.0901,"n":340,"o":12.11,"t":"2026-10-07T17:15:00Z","v":17592,"vw":12.128382},{"c":12.16,"h":12.165,"l":12.09,"n":467,"o":12.1,"t":"2026-10-07T17:30:00Z","v":22022,"vw":12.126338},{"c":12.145,"h":12.19,"l":12.14,"n":318,"o":12.15,"t":"2026-10-07T17:45:00Z","v":23397,"vw":12.168259},{"c":12.17,"h":12.2,"l":12.14,"n":361,"o":12.14,"t":"2026-10-07T18:00:00Z","v":16096,"vw":12.176771},{"c":12.17,"h":12.1899,"l":12.17,"n":331,"o":12.17,"t":"2026-10-07T18:15:00Z","v":18087,"vw":12.17752},{"c":12.15,"h":12.175,"l":12.14,"n":504,"o":12.165,"t":"2026-10-07T18:30:00Z","v":22000,"vw":12.154774},{"c":12.175,"h":12.18,"l":12.15,"n":417,"o":12.15,"t":"2026-10-07T18:45:00Z","v":16265,"vw":12.167818},{"c":12.165,"h":12.19,"l":12.14,"n":713,"o":12.175,"t":"2026-10-07T19:00:00Z","v":46330,"vw":12.161668},{"c":12.15,"h":12.165,"l":12.115,"n":621,"o":12.165,"t":"2026-10-07T19:15:00Z","v":38717,"vw":12.143067},{"c":12.145,"h":12.16,"l":12.11,"n":831,"o":12.145,"t":"2026-10-07T19:30:00Z","v":50061,"vw":12.133551},{"c":12.2,"h":12.2,"l":12.125,"n":2488,"o":12.15,"t":"2026-10-07T19:45:00Z","v":197308,"vw":12.167849},{"c":12.195,"h":12.195,"l":12.195,"n":55,"o":12.195,"t":"2026-10-07T20:00:00Z","v":521701,"vw":12.195},{"c":12.084,"h":12.09,"l":12,"n":200,"o":12.04,"t":"2026-10-08T13:30:00Z","v":15597,"vw":12.047119},{"c":12.105,"h":12.125,"l":12.05,"n":335,"o":12.09,"t":"2026-10-08T13:45:00Z","v":17923,"vw":12.084928},{"c":12.15,"h":12.195,"l":12.12,"n":414,"o":12.12,"t":"2026-10-08T14:00:00Z","v":34135,"vw":12.160571},{"c":12.17,"h":12.18,"l":12.14,"n":396,"o":12.16,"t":"2026-10-08T14:15:00Z","v":20744,"vw":12.155146},{"c":12.135,"h":12.17,"l":12.13,"n":377,"o":12.155,"t":"2026-10-08T14:30:00Z","v":20332,"vw":12.147922},{"c":12.11,"h":12.15,"l":12.1,"n":498,"o":12.135,"t":"2026-10-08T14:45:00Z","v":27818,"vw":12.119066},{"c":12.145,"h":12.22,"l":12.13,"n":412,"o":12.13,"t":"2026-10-08T15:00:00Z","v":18244,"vw":12.183098},{"c":12.11,"h":12.14,"l":12.09,"n":644,"o":12.13,"t":"2026-10-08T15:15:00Z","v":30334,"vw":12.108953},{"c":12.17,"h":12.17,"l":12.115,"n":443,"o":12.12,"t":"2026-10-08T15:30:00Z","v":21433,"vw":12.145183},{"c":12.15,"h":12.17,"l":12.135,"n":492,"o":12.17,"t":"2026-10-08T15:45:00Z","v":29923,"vw":12.154082},{"c":12.195,"h":12.21,"l":12.145,"n":609,"o":12.15,"t":"2026-10-08T16:00:00Z","v":28932,"vw":12.171207},{"c":12.19,"h":12.29,"l":12.15,"n":1180,"o":12.19,"t":"2026-10-08T16:15:00Z","v":93081,"vw":12.205226},{"c":12.245,"h":12.255,"l":12.19,"n":539,"o":12.19,"t":"2026-10-08T16:30:00Z","v":34215,"vw":12.226741},{"c":12.32,"h":12.345,"l":12.22,"n":485,"o":12.245,"t":"2026-10-08T16:45:00Z","v":25530,"vw":12.292612},{"c":12.315,"h":12.325,"l":12.24,"n":651,"o":12.31,"t":"2026-10-08T17:00:00Z","v":39917,"vw":12.278099},{"c":12.37,"h":12.4099,"l":12.32,"n":494,"o":12.32,"t":"2026-10-08T17:15:00Z","v":22711,"vw":12.373747},{"c":12.45,"h":12.45,"l":12.365,"n":686,"o":12.38,"t":"2026-10-08T17:30:00Z","v":38269,"vw":12.387552},{"c":12.46,"h":12.465,"l":12.415,"n":678,"o":12.45,"t":"2026-10-08T17:45:00Z","v":39270,"vw":12.439039},{"c":12.48,"h":12.48,"l":12.445,"n":548,"o":12.46,"t":"2026-10-08T18:00:00Z","v":25534,"vw":12.455112},{"c":12.41,"h":12.48,"l":12.41,"n":561,"o":12.48,"t":"2026-10-08T18:15:00Z","v":24836,"vw":12.441207},{"c":12.445,"h":12.46,"l":12.395,"n":678,"o":12.41,"t":"2026-10-08T18:30:00Z","v":29594,"vw":12.43282},{"c":12.465,"h":12.475,"l":12.42,"n":697,"o":12.45,"t":"2026-10-08T18:45:00Z","v":31578,"vw":12.447243},{"c":12.47,"h":12.5,"l":12.435,"n":1053,"o":12.46,"t":"2026-10-08T19:00:00Z","v":57959,"vw":12.470753},{"c":12.455,"h":12.5,"l":12.43,"n":1061,"o":12.48,"t":"2026-10-08T19:15:00Z","v":76454,"vw":12.464362},{"c":12.44,"h":12.51,"l":12.44,"n":1346,"o":12.47,"t":"2026-10-08T19:30:00Z","v":85370,"vw":12.482384},{"c":12.515,"h":12.555,"l":12.4,"n":3918,"o":12.44,"t":"2026-10-08T19:45:00Z","v":384880,"vw":12.488817},{"c":12.52,"h":12.52,"l":12.52,"n":37,"o":12.52,"t":"2026-10-08T20:00:00Z","v":411657,"vw":12.52},{"c":12.51,"h":12.51,"l":12.5,"n":2,"o":12.5,"t":"2026-10-09T13:15:00Z","v":250,"vw":12.504},{"c":12.23,"h":12.67,"l":12.2,"n":356,"o":12.49,"t":"2026-10-09T13:30:00Z","v":38327,"vw":12.38892},{"c":12.24,"h":12.305,"l":12.16,"n":646,"o":12.2,"t":"2026-10-09T13:45:00Z","v":43193,"vw":12.234145},{"c":12.22,"h":12.295,"l":12.2,"n":718,"o":12.25,"t":"2026-10-09T14:00:00Z","v":38484,"vw":12.252805},{"c":12.24,"h":12.28,"l":12.23,"n":539,"o":12.23,"t":"2026-10-09T14:15:00Z","v":26293,"vw":12.252773},{"c":12.255,"h":12.26,"l":12.2001,"n":364,"o":12.24,"t":"2026-10-09T14:30:00Z","v":24544,"vw":12.220695},{"c":12.25,"h":12.26,"l":12.23,"n":370,"o":12.24,"t":"2026-10-09T14:45:00Z","v":18352,"vw":12.24308},{"c":12.285,"h":12.29,"l":12.245,"n":438,"o":12.25,"t":"2026-10-09T15:00:00Z","v":22526,"vw":12.269296},{"c":12.3,"h":12.31,"l":12.28,"n":357,"o":12.285,"t":"2026-10-09T15:15:00Z","v":15785,"vw":12.293875},{"c":12.24,"h":12.305,"l":12.24,"n":461,"o":12.3,"t":"2026-10-09T15:30:00Z","v":20286,"vw":12.284077},{"c":12.245,"h":12.25,"l":12.21,"n":378,"o":12.24,"t":"2026-10-09T15:45:00Z","v":16814,"vw":12.236845},{"c":12.18,"h":12.24,"l":12.18,"n":381,"o":12.24,"t":"2026-10-09T16:00:00Z","v":20778,"vw":12.214601},{"c":12.19,"h":12.21,"l":12.175,"n":283,"o":12.18,"t":"2026-10-09T16:15:00Z","v":9654,"vw":12.189381},{"c":12.27,"h":12.27,"l":12.2,"n":425,"o":12.2,"t":"2026-10-09T16:30:00Z","v":20064,"vw":12.225775},{"c":12.22,"h":12.28,"l":12.215,"n":402,"o":12.27,"t":"2026-10-09T16:45:00Z","v":28486,"vw":12.240617},{"c":12.205,"h":12.245,"l":12.2,"n":419,"o":12.225,"t":"2026-10-09T17:00:00Z","v":20332,"vw":12.222507},{"c":12.155,"h":12.21,"l":12.14,"n":551,"o":12.205,"t":"2026-10-09T17:15:00Z","v":40110,"vw":12.172041},{"c":12.155,"h":12.175,"l":12.15,"n":434,"o":12.16,"t":"2026-10-09T17:30:00Z","v":21731,"vw":12.161561},{"c":12.135,"h":12.165,"l":12.13,"n":506,"o":12.16,"t":"2026-10-09T17:45:00Z","v":24458,"vw":12.145392},{"c":12.15,"h":12.18,"l":12.135,"n":595,"o":12.135,"t":"2026-10-09T18:00:00Z","v":32023,"vw":12.156608},{"c":12.12,"h":12.16,"l":12.12,"n":722,"o":12.15,"t":"2026-10-09T18:15:00Z","v":39964,"vw":12.137857},{"c":12.065,"h":12.125,"l":12.045,"n":862,"o":12.125,"t":"2026-10-09T18:30:00Z","v":49813,"vw":12.074365},{"c":12.125,"h":12.125,"l":12.06,"n":901,"o":12.065,"t":"2026-10-09T18:45:00Z","v":68072,"vw":12.089178},{"c":12.15,"h":12.155,"l":12.11,"n":750,"o":12.12,"t":"2026-10-09T19:00:00Z","v":41733,"vw":12.129808},{"c":12.115,"h":12.15,"l":12.1,"n":737,"o":12.15,"t":"2026-10-09T19:15:00Z","v":47224,"vw":12.117451},{"c":12.085,"h":12.115,"l":12.07,"n":1212,"o":12.115,"t":"2026-10-09T19:30:00Z","v":81395,"vw":12.087771},{"c":12.115,"h":12.16,"l":12.075,"n":2785,"o":12.085,"t":"2026-10-09T19:45:00Z","v":240754,"vw":12.118176},{"c":12.15,"h":12.15,"l":12.12,"n":29,"o":12.12,"t":"2026-10-09T20:00:00Z","v":275147,"vw":12.1205},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-09T21:00:00Z","v":500,"vw":12.1},{"c":11.88,"h":12.22,"l":11.84,"n":414,"o":11.95,"t":"2026-10-12T13:30:00Z","v":77003,"vw":11.916805},{"c":11.62,"h":11.88,"l":11.55,"n":814,"o":11.88,"t":"2026-10-12T13:45:00Z","v":136755,"vw":11.65005},{"c":11.94,"h":11.965,"l":11.57,"n":1361,"o":11.62,"t":"2026-10-12T14:00:00Z","v":209230,"vw":11.748527},{"c":11.9,"h":11.945,"l":11.885,"n":541,"o":11.939,"t":"2026-10-12T14:15:00Z","v":34691,"vw":11.918163},{"c":11.94,"h":11.94,"l":11.88,"n":731,"o":11.895,"t":"2026-10-12T14:30:00Z","v":77196,"vw":11.901647},{"c":11.93,"h":12.005,"l":11.93,"n":634,"o":11.94,"t":"2026-10-12T14:45:00Z","v":56652,"vw":11.979356},{"c":11.9,"h":11.94,"l":11.86,"n":463,"o":11.94,"t":"2026-10-12T15:00:00Z","v":41057,"vw":11.900547},{"c":11.91,"h":11.91,"l":11.86,"n":1001,"o":11.89,"t":"2026-10-12T15:15:00Z","v":102841,"vw":11.891766},{"c":11.905,"h":11.94,"l":11.89,"n":532,"o":11.9,"t":"2026-10-12T15:30:00Z","v":30581,"vw":11.913717},{"c":11.87,"h":11.93,"l":11.87,"n":332,"o":11.9,"t":"2026-10-12T15:45:00Z","v":11964,"vw":11.917996},{"c":11.875,"h":11.895,"l":11.865,"n":326,"o":11.88,"t":"2026-10-12T16:00:00Z","v":15327,"vw":11.88052},{"c":11.805,"h":11.875,"l":11.805,"n":596,"o":11.875,"t":"2026-10-12T16:15:00Z","v":35742,"vw":11.833334},{"c":11.835,"h":11.85,"l":11.79,"n":613,"o":11.8,"t":"2026-10-12T16:30:00Z","v":30129,"vw":11.824357},{"c":11.84,"h":11.85,"l":11.82,"n":472,"o":11.83,"t":"2026-10-12T16:45:00Z","v":26507,"vw":11.8367},{"c":11.82,"h":11.83,"l":11.81,"n":494,"o":11.83,"t":"2026-10-12T17:00:00Z","v":18972,"vw":11.82},{"c":11.8,"h":11.855,"l":11.8,"n":840,"o":11.815,"t":"2026-10-12T17:15:00Z","v":65958,"vw":11.823179},{"c":11.815,"h":11.82,"l":11.79,"n":394,"o":11.805,"t":"2026-10-12T17:30:00Z","v":17971,"vw":11.804158},{"c":11.84,"h":11.85,"l":11.805,"n":449,"o":11.81,"t":"2026-10-12T17:45:00Z","v":27803,"vw":11.822375},{"c":11.8,"h":11.855,"l":11.79,"n":492,"o":11.8477,"t":"2026-10-12T18:00:00Z","v":27642,"vw":11.831611},{"c":11.778,"h":11.845,"l":11.755,"n":627,"o":11.8,"t":"2026-10-12T18:15:00Z","v":48790,"vw":11.808704},{"c":11.735,"h":11.775,"l":11.73,"n":681,"o":11.77,"t":"2026-10-12T18:30:00Z","v":46755,"vw":11.748606},{"c":11.765,"h":11.765,"l":11.735,"n":627,"o":11.735,"t":"2026-10-12T18:45:00Z","v":38371,"vw":11.753334},{"c":11.79,"h":11.8,"l":11.755,"n":933,"o":11.765,"t":"2026-10-12T19:00:00Z","v":69985,"vw":11.769079},{"c":11.79,"h":11.8,"l":11.78,"n":636,"o":11.79,"t":"2026-10-12T19:15:00Z","v":40755,"vw":11.789255},{"c":11.735,"h":11.8,"l":11.735,"n":916,"o":11.795,"t":"2026-10-12T19:30:00Z","v":66736,"vw":11.768173},{"c":11.745,"h":11.76,"l":11.695,"n":2988,"o":11.73,"t":"2026-10-12T19:45:00Z","v":318990,"vw":11.726665},{"c":11.74,"h":11.74,"l":11.74,"n":39,"o":11.74,"t":"2026-10-12T20:00:00Z","v":422660,"vw":11.74},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T08:00:00Z","v":100,"vw":11.75},{"c":11.8,"h":11.905,"l":11.735,"n":596,"o":11.84,"t":"2026-10-13T13:30:00Z","v":55048,"vw":11.810638},{"c":11.725,"h":11.81,"l":11.72,"n":612,"o":11.8,"t":"2026-10-13T13:45:00Z","v":32608,"vw":11.775212},{"c":11.67,"h":11.73,"l":11.64,"n":778,"o":11.72,"t":"2026-10-13T14:00:00Z","v":57584,"vw":11.690959},{"c":11.63,"h":11.685,"l":11.615,"n":639,"o":11.67,"t":"2026-10-13T14:15:00Z","v":37075,"vw":11.660979},{"c":11.55,"h":11.635,"l":11.53,"n":704,"o":11.63,"t":"2026-10-13T14:30:00Z","v":52513,"vw":11.593399},{"c":11.475,"h":11.55,"l":11.47,"n":922,"o":11.55,"t":"2026-10-13T14:45:00Z","v":67368,"vw":11.510981},{"c":11.565,"h":11.6,"l":11.425,"n":1333,"o":11.475,"t":"2026-10-13T15:00:00Z","v":189147,"vw":11.481727},{"c":11.565,"h":11.605,"l":11.555,"n":724,"o":11.56,"t":"2026-10-13T15:15:00Z","v":47392,"vw":11.575268},{"c":11.53,"h":11.59,"l":11.53,"n":850,"o":11.57,"t":"2026-10-13T15:30:00Z","v":74166,"vw":11.564766},{"c":11.475,"h":11.54,"l":11.465,"n":700,"o":11.53,"t":"2026-10-13T15:45:00Z","v":79445,"vw":11.512045},{"c":11.485,"h":11.5,"l":11.46,"n":660,"o":11.475,"t":"2026-10-13T16:00:00Z","v":50666,"vw":11.478581},{"c":11.51,"h":11.525,"l":11.48,"n":801,"o":11.48,"t":"2026-10-13T16:15:00Z","v":53983,"vw":11.497645},{"c":11.55,"h":11.55,"l":11.5,"n":483,"o":11.5,"t":"2026-10-13T16:30:00Z","v":28635,"vw":11.517586},{"c":11.545,"h":11.55,"l":11.52,"n":363,"o":11.54,"t":"2026-10-13T16:45:00Z","v":21395,"vw":11.536985},{"c":11.495,"h":11.54,"l":11.49,"n":543,"o":11.54,"t":"2026-10-13T17:00:00Z","v":30150,"vw":11.511403},{"c":11.5088,"h":11.525,"l":11.48,"n":588,"o":11.49,"t":"2026-10-13T17:15:00Z","v":29893,"vw":11.500787},{"c":11.47,"h":11.51,"l":11.47,"n":586,"o":11.505,"t":"2026-10-13T17:30:00Z","v":30442,"vw":11.49649},{"c":11.48,"h":11.49,"l":11.435,"n":993,"o":11.47,"t":"2026-10-13T17:45:00Z","v":62192,"vw":11.460354},{"c":11.54,"h":11.57,"l":11.48,"n":1102,"o":11.485,"t":"2026-10-13T18:00:00Z","v":64460,"vw":11.541192},{"c":11.62,"h":11.62,"l":11.525,"n":662,"o":11.53,"t":"2026-10-13T18:15:00Z","v":52569,"vw":11.580427},{"c":11.595,"h":11.63,"l":11.575,"n":745,"o":11.62,"t":"2026-10-13T18:30:00Z","v":37204,"vw":11.598422},{"c":11.602,"h":11.61,"l":11.565,"n":964,"o":11.595,"t":"2026-10-13T18:45:00Z","v":56871,"vw":11.585602},{"c":11.61,"h":11.61,"l":11.58,"n":825,"o":11.6,"t":"2026-10-13T19:00:00Z","v":62622,"vw":11.591928},{"c":11.72,"h":11.72,"l":11.61,"n":1346,"o":11.61,"t":"2026-10-13T19:15:00Z","v":103967,"vw":11.645697},{"c":11.7,"h":11.73,"l":11.69,"n":1389,"o":11.715,"t":"2026-10-13T19:30:00Z","v":97236,"vw":11.71109},{"c":11.7,"h":11.725,"l":11.66,"n":3400,"o":11.69,"t":"2026-10-13T19:45:00Z","v":259441,"vw":11.698126},{"c":11.71,"h":11.72,"l":11.71,"n":40,"o":11.71,"t":"2026-10-13T20:00:00Z","v":436678,"vw":11.710002},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-14T12:15:00Z","v":607,"vw":11.76},{"c":11.72,"h":11.72,"l":11.72,"n":4,"o":11.72,"t":"2026-10-14T12:30:00Z","v":232,"vw":11.72},{"c":11.6,"h":11.65,"l":11.6,"n":17,"o":11.65,"t":"2026-10-14T13:00:00Z","v":907,"vw":11.63},{"c":11.53,"h":11.74,"l":11.52,"n":410,"o":11.54,"t":"2026-10-14T13:30:00Z","v":50280,"vw":11.569203},{"c":11.5,"h":11.545,"l":11.475,"n":384,"o":11.54,"t":"2026-10-14T13:45:00Z","v":35948,"vw":11.497776},{"c":11.41,"h":11.49,"l":11.385,"n":598,"o":11.485,"t":"2026-10-14T14:00:00Z","v":28024,"vw":11.424504},{"c":11.515,"h":11.515,"l":11.41,"n":485,"o":11.41,"t":"2026-10-14T14:15:00Z","v":33497,"vw":11.447546},{"c":11.61,"h":11.62,"l":11.53,"n":674,"o":11.53,"t":"2026-10-14T14:30:00Z","v":31111,"vw":11.581127},{"c":11.51,"h":11.6,"l":11.505,"n":596,"o":11.6,"t":"2026-10-14T14:45:00Z","v":26357,"vw":11.533631},{"c":11.48,"h":11.53,"l":11.465,"n":609,"o":11.52,"t":"2026-10-14T15:00:00Z","v":32721,"vw":11.50174},{"c":11.47,"h":11.52,"l":11.45,"n":717,"o":11.49,"t":"2026-10-14T15:15:00Z","v":47498,"vw":11.481504},{"c":11.44,"h":11.485,"l":11.44,"n":680,"o":11.47,"t":"2026-10-14T15:30:00Z","v":42226,"vw":11.469133},{"c":11.415,"h":11.46,"l":11.4,"n":665,"o":11.44,"t":"2026-10-14T15:45:00Z","v":42462,"vw":11.429551},{"c":11.415,"h":11.45,"l":11.39,"n":648,"o":11.415,"t":"2026-10-14T16:00:00Z","v":45333,"vw":11.422074},{"c":11.415,"h":11.425,"l":11.39,"n":634,"o":11.42,"t":"2026-10-14T16:15:00Z","v":38127,"vw":11.409159},{"c":11.445,"h":11.445,"l":11.395,"n":669,"o":11.41,"t":"2026-10-14T16:30:00Z","v":38525,"vw":11.423176},{"c":11.4199,"h":11.47,"l":11.41,"n":722,"o":11.445,"t":"2026-10-14T16:45:00Z","v":49526,"vw":11.453457},{"c":11.435,"h":11.435,"l":11.405,"n":546,"o":11.42,"t":"2026-10-14T17:00:00Z","v":27861,"vw":11.420919},{"c":11.435,"h":11.445,"l":11.42,"n":660,"o":11.44,"t":"2026-10-14T17:15:00Z","v":40513,"vw":11.432668},{"c":11.395,"h":11.435,"l":11.395,"n":751,"o":11.435,"t":"2026-10-14T17:30:00Z","v":49356,"vw":11.41341},{"c":11.39,"h":11.41,"l":11.385,"n":702,"o":11.4,"t":"2026-10-14T17:45:00Z","v":40134,"vw":11.398982},{"c":11.425,"h":11.425,"l":11.38,"n":744,"o":11.385,"t":"2026-10-14T18:00:00Z","v":38957,"vw":11.397303},{"c":11.435,"h":11.45,"l":11.41,"n":595,"o":11.43,"t":"2026-10-14T18:15:00Z","v":31563,"vw":11.43372},{"c":11.43,"h":11.44,"l":11.41,"n":713,"o":11.435,"t":"2026-10-14T18:30:00Z","v":44494,"vw":11.42669},{"c":11.465,"h":11.479,"l":11.425,"n":818,"o":11.425,"t":"2026-10-14T18:45:00Z","v":57369,"vw":11.461496},{"c":11.48,"h":11.51,"l":11.46,"n":918,"o":11.46,"t":"2026-10-14T19:00:00Z","v":66995,"vw":11.486052},{"c":11.495,"h":11.505,"l":11.465,"n":924,"o":11.48,"t":"2026-10-14T19:15:00Z","v":63463,"vw":11.488077},{"c":11.485,"h":11.525,"l":11.455,"n":1383,"o":11.5,"t":"2026-10-14T19:30:00Z","v":89187,"vw":11.487418},{"c":11.6,"h":11.6,"l":11.48,"n":3510,"o":11.485,"t":"2026-10-14T19:45:00Z","v":268468,"vw":11.562913},{"c":11.58,"h":11.58,"l":11.58,"n":47,"o":11.58,"t":"2026-10-14T20:00:00Z","v":445549,"vw":11.58},{"c":11.7,"h":11.7,"l":11.68,"n":10,"o":11.68,"t":"2026-10-15T08:00:00Z","v":4008,"vw":11.690404},{"c":11.71,"h":11.71,"l":11.7,"n":3,"o":11.7,"t":"2026-10-15T08:15:00Z","v":844,"vw":11.701337},{"c":11.72,"h":11.72,"l":11.68,"n":2,"o":11.68,"t":"2026-10-15T12:15:00Z","v":200,"vw":11.7},{"c":11.71,"h":11.71,"l":11.7,"n":4,"o":11.71,"t":"2026-10-15T12:45:00Z","v":1489,"vw":11.707388},{"c":11.77,"h":11.86,"l":11.719,"n":264,"o":11.79,"t":"2026-10-15T13:30:00Z","v":33510,"vw":11.799744},{"c":11.83,"h":11.87,"l":11.755,"n":892,"o":11.755,"t":"2026-10-15T13:45:00Z","v":69447,"vw":11.826292},{"c":11.86,"h":11.87,"l":11.77,"n":1019,"o":11.83,"t":"2026-10-15T14:00:00Z","v":56796,"vw":11.826028},{"c":11.8,"h":11.865,"l":11.71,"n":983,"o":11.865,"t":"2026-10-15T14:15:00Z","v":60055,"vw":11.769423},{"c":11.85,"h":11.87,"l":11.8,"n":684,"o":11.8,"t":"2026-10-15T14:30:00Z","v":31042,"vw":11.842327},{"c":11.8403,"h":11.86,"l":11.79,"n":460,"o":11.845,"t":"2026-10-15T14:45:00Z","v":20023,"vw":11.828926},{"c":11.815,"h":11.905,"l":11.8,"n":763,"o":11.85,"t":"2026-10-15T15:00:00Z","v":55239,"vw":11.863604},{"c":11.825,"h":11.83,"l":11.775,"n":651,"o":11.82,"t":"2026-10-15T15:15:00Z","v":43825,"vw":11.809318},{"c":11.775,"h":11.83,"l":11.765,"n":389,"o":11.825,"t":"2026-10-15T15:30:00Z","v":22009,"vw":11.791418},{"c":11.78,"h":11.81,"l":11.76,"n":627,"o":11.775,"t":"2026-10-15T15:45:00Z","v":39162,"vw":11.781318},{"c":11.785,"h":11.8,"l":11.75,"n":547,"o":11.78,"t":"2026-10-15T16:00:00Z","v":33185,"vw":11.773312},{"c":11.805,"h":11.805,"l":11.78,"n":395,"o":11.785,"t":"2026-10-15T16:15:00Z","v":30845,"vw":11.789525},{"c":11.8105,"h":11.84,"l":11.81,"n":481,"o":11.81,"t":"2026-10-15T16:30:00Z","v":28144,"vw":11.820744},{"c":11.81,"h":11.815,"l":11.79,"n":516,"o":11.81,"t":"2026-10-15T16:45:00Z","v":30909,"vw":11.802283},{"c":11.84,"h":11.855,"l":11.81,"n":538,"o":11.82,"t":"2026-10-15T17:00:00Z","v":35909,"vw":11.828547},{"c":11.855,"h":11.87,"l":11.84,"n":458,"o":11.84,"t":"2026-10-15T17:15:00Z","v":22077,"vw":11.853616},{"c":11.87,"h":11.91,"l":11.86,"n":1012,"o":11.86,"t":"2026-10-15T17:30:00Z","v":138151,"vw":11.892509},{"c":11.85,"h":11.89,"l":11.84,"n":580,"o":11.87,"t":"2026-10-15T17:45:00Z","v":44722,"vw":11.872137},{"c":11.815,"h":11.86,"l":11.8,"n":624,"o":11.86,"t":"2026-10-15T18:00:00Z","v":36412,"vw":11.834355},{"c":11.87,"h":11.875,"l":11.81,"n":525,"o":11.82,"t":"2026-10-15T18:15:00Z","v":27803,"vw":11.856334},{"c":11.865,"h":11.87,"l":11.84,"n":698,"o":11.87,"t":"2026-10-15T18:30:00Z","v":52094,"vw":11.852556},{"c":11.85,"h":11.875,"l":11.84,"n":594,"o":11.865,"t":"2026-10-15T18:45:00Z","v":30149,"vw":11.860389},{"c":11.83,"h":11.855,"l":11.825,"n":707,"o":11.845,"t":"2026-10-15T19:00:00Z","v":35604,"vw":11.843059},{"c":11.745,"h":11.835,"l":11.74,"n":990,"o":11.835,"t":"2026-10-15T19:15:00Z","v":60756,"vw":11.774505},{"c":11.87,"h":11.875,"l":11.74,"n":1803,"o":11.74,"t":"2026-10-15T19:30:00Z","v":134467,"vw":11.80211},{"c":11.91,"h":11.92,"l":11.84,"n":3285,"o":11.875,"t":"2026-10-15T19:45:00Z","v":300382,"vw":11.88516},{"c":11.91,"h":11.91,"l":11.91,"n":55,"o":11.91,"t":"2026-10-15T20:00:00Z","v":488204,"vw":11.91},{"c":12.05,"h":12.08,"l":11.92,"n":171,"o":11.92,"t":"2026-10-16T13:30:00Z","v":30139,"vw":11.959745},{"c":12.02,"h":12.095,"l":12.02,"n":457,"o":12.04,"t":"2026-10-16T13:45:00Z","v":38942,"vw":12.066829},{"c":11.965,"h":12.05,"l":11.96,"n":780,"o":12.02,"t":"2026-10-16T14:00:00Z","v":76806,"vw":11.992701},{"c":11.995,"h":12.02,"l":11.98,"n":473,"o":11.98,"t":"2026-10-16T14:15:00Z","v":25577,"vw":11.999813},{"c":11.97,"h":12.025,"l":11.97,"n":340,"o":12,"t":"2026-10-16T14:30:00Z","v":15772,"vw":11.995959},{"c":11.99,"h":12,"l":11.97,"n":249,"o":11.97,"t":"2026-10-16T14:45:00Z","v":23858,"vw":11.990686},{"c":12.065,"h":12.08,"l":11.995,"n":452,"o":12,"t":"2026-10-16T15:00:00Z","v":20001,"vw":12.031044},{"c":12.035,"h":12.07,"l":12.035,"n":162,"o":12.07,"t":"2026-10-16T15:15:00Z","v":5292,"vw":12.054906},{"c":12,"h":12.05,"l":11.99,"n":351,"o":12.03,"t":"2026-10-16T15:30:00Z","v":20426,"vw":12.018535},{"c":11.94,"h":12.015,"l":11.94,"n":482,"o":12.01,"t":"2026-10-16T15:45:00Z","v":18937,"vw":11.980515},{"c":11.96,"h":11.97,"l":11.915,"n":721,"o":11.945,"t":"2026-10-16T16:00:00Z","v":151246,"vw":11.945352},{"c":11.93,"h":11.97,"l":11.93,"n":417,"o":11.96,"t":"2026-10-16T16:15:00Z","v":26592,"vw":11.949949},{"c":11.845,"h":11.92,"l":11.835,"n":601,"o":11.92,"t":"2026-10-16T16:30:00Z","v":39312,"vw":11.897412},{"c":11.865,"h":11.865,"l":11.83,"n":541,"o":11.845,"t":"2026-10-16T16:45:00Z","v":33784,"vw":11.845706},{"c":11.825,"h":11.87,"l":11.81,"n":656,"o":11.865,"t":"2026-10-16T17:00:00Z","v":40623,"vw":11.840377},{"c":11.83,"h":11.842,"l":11.8,"n":608,"o":11.825,"t":"2026-10-16T17:15:00Z","v":46833,"vw":11.820593},{"c":11.835,"h":11.845,"l":11.775,"n":634,"o":11.81,"t":"2026-10-16T17:30:00Z","v":43087,"vw":11.802559},{"c":11.77,"h":11.83,"l":11.76,"n":411,"o":11.83,"t":"2026-10-16T17:45:00Z","v":26520,"vw":11.782839},{"c":11.765,"h":11.765,"l":11.73,"n":469,"o":11.76,"t":"2026-10-16T18:00:00Z","v":28821,"vw":11.752955},{"c":11.75,"h":11.775,"l":11.74,"n":463,"o":11.77,"t":"2026-10-16T18:15:00Z","v":26313,"vw":11.756182},{"c":11.785,"h":11.785,"l":11.735,"n":664,"o":11.75,"t":"2026-10-16T18:30:00Z","v":34455,"vw":11.758133},{"c":11.795,"h":11.8,"l":11.765,"n":648,"o":11.785,"t":"2026-10-16T18:45:00Z","v":28121,"vw":11.781932},{"c":11.825,"h":11.835,"l":11.79,"n":617,"o":11.79,"t":"2026-10-16T19:00:00Z","v":27873,"vw":11.805412},{"c":11.83,"h":11.84,"l":11.805,"n":921,"o":11.83,"t":"2026-10-16T19:15:00Z","v":45246,"vw":11.817116},{"c":11.81,"h":11.85,"l":11.8,"n":746,"o":11.83,"t":"2026-10-16T19:30:00Z","v":33780,"vw":11.826326},{"c":11.87,"h":11.87,"l":11.81,"n":2337,"o":11.82,"t":"2026-10-16T19:45:00Z","v":153351,"vw":11.84437},{"c":11.86,"h":11.86,"l":11.86,"n":29,"o":11.86,"t":"2026-10-16T20:00:00Z","v":352829,"vw":11.86},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-19T08:00:00Z","v":1687,"vw":11.82},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T12:00:00Z","v":200,"vw":11.74},{"c":11.77,"h":11.77,"l":11.58,"n":14,"o":11.58,"t":"2026-10-19T13:15:00Z","v":2405,"vw":11.59025},{"c":11.63,"h":11.82,"l":11.63,"n":471,"o":11.74,"t":"2026-10-19T13:30:00Z","v":97766,"vw":11.741951},{"c":11.545,"h":11.64,"l":11.53,"n":493,"o":11.64,"t":"2026-10-19T13:45:00Z","v":28661,"vw":11.575911},{"c":11.575,"h":11.585,"l":11.5,"n":463,"o":11.54,"t":"2026-10-19T14:00:00Z","v":28580,"vw":11.554221},{"c":11.6,"h":11.605,"l":11.555,"n":412,"o":11.58,"t":"2026-10-19T14:15:00Z","v":33819,"vw":11.577947},{"c":11.58,"h":11.6,"l":11.57,"n":441,"o":11.6,"t":"2026-10-19T14:30:00Z","v":20817,"vw":11.584983},{"c":11.56,"h":11.59,"l":11.53,"n":820,"o":11.58,"t":"2026-10-19T14:45:00Z","v":111333,"vw":11.555325},{"c":11.6,"h":11.61,"l":11.5404,"n":1494,"o":11.58,"t":"2026-10-19T15:00:00Z","v":116096,"vw":11.575069},{"c":11.59,"h":11.61,"l":11.55,"n":879,"o":11.6,"t":"2026-10-19T15:15:00Z","v":117526,"vw":11.571972},{"c":11.56,"h":11.59,"l":11.55,"n":561,"o":11.5848,"t":"2026-10-19T15:30:00Z","v":26964,"vw":11.568617},{"c":11.555,"h":11.569,"l":11.55,"n":338,"o":11.55,"t":"2026-10-19T15:45:00Z","v":10735,"vw":11.555791},{"c":11.47,"h":11.555,"l":11.47,"n":469,"o":11.555,"t":"2026-10-19T16:00:00Z","v":20961,"vw":11.515395},{"c":11.435,"h":11.465,"l":11.425,"n":482,"o":11.465,"t":"2026-10-19T16:15:00Z","v":23883,"vw":11.443543},{"c":11.425,"h":11.46,"l":11.425,"n":564,"o":11.435,"t":"2026-10-19T16:30:00Z","v":26248,"vw":11.433642},{"c":11.445,"h":11.45,"l":11.425,"n":504,"o":11.425,"t":"2026-10-19T16:45:00Z","v":18424,"vw":11.436884},{"c":11.41,"h":11.445,"l":11.395,"n":554,"o":11.445,"t":"2026-10-19T17:00:00Z","v":22673,"vw":11.413478},{"c":11.375,"h":11.405,"l":11.36,"n":655,"o":11.405,"t":"2026-10-19T17:15:00Z","v":37364,"vw":11.37359},{"c":11.38,"h":11.39,"l":11.305,"n":1820,"o":11.38,"t":"2026-10-19T17:30:00Z","v":217162,"vw":11.333349},{"c":11.4,"h":11.41,"l":11.37,"n":795,"o":11.38,"t":"2026-10-19T17:45:00Z","v":55940,"vw":11.388562},{"c":11.365,"h":11.405,"l":11.34,"n":890,"o":11.398,"t":"2026-10-19T18:00:00Z","v":61715,"vw":11.361667},{"c":11.355,"h":11.38,"l":11.35,"n":529,"o":11.365,"t":"2026-10-19T18:15:00Z","v":20725,"vw":11.363943},{"c":11.335,"h":11.355,"l":11.325,"n":692,"o":11.355,"t":"2026-10-19T18:30:00Z","v":30380,"vw":11.337675},{"c":11.385,"h":11.3991,"l":11.335,"n":671,"o":11.34,"t":"2026-10-19T18:45:00Z","v":50206,"vw":11.383125},{"c":11.35,"h":11.39,"l":11.33,"n":877,"o":11.385,"t":"2026-10-19T19:00:00Z","v":52999,"vw":11.36041},{"c":11.295,"h":11.35,"l":11.27,"n":1610,"o":11.33,"t":"2026-10-19T19:15:00Z","v":129760,"vw":11.303975},{"c":11.305,"h":11.315,"l":11.26,"n":2264,"o":11.295,"t":"2026-10-19T19:30:00Z","v":201197,"vw":11.288836},{"c":11.29,"h":11.34,"l":11.275,"n":3368,"o":11.305,"t":"2026-10-19T19:45:00Z","v":276369,"vw":11.301551},{"c":11.295,"h":11.295,"l":11.295,"n":30,"o":11.295,"t":"2026-10-19T20:00:00Z","v":423589,"vw":11.295},{"c":11.25,"h":11.25,"l":11.14,"n":3,"o":11.15,"t":"2026-10-20T08:00:00Z","v":670,"vw":11.197985},{"c":11.67,"h":11.67,"l":11.33,"n":980,"o":11.42,"t":"2026-10-20T13:30:00Z","v":78484,"vw":11.466478},{"c":11.7,"h":11.77,"l":11.61,"n":924,"o":11.67,"t":"2026-10-20T13:45:00Z","v":77627,"vw":11.668373},{"c":11.585,"h":11.7,"l":11.56,"n":828,"o":11.69,"t":"2026-10-20T14:00:00Z","v":66088,"vw":11.645178},{"c":11.71,"h":11.71,"l":11.58,"n":429,"o":11.595,"t":"2026-10-20T14:15:00Z","v":13673,"vw":11.651018},{"c":11.73,"h":11.76,"l":11.682,"n":573,"o":11.735,"t":"2026-10-20T14:30:00Z","v":20812,"vw":11.719565},{"c":11.792,"h":11.83,"l":11.69,"n":1389,"o":11.73,"t":"2026-10-20T14:45:00Z","v":139380,"vw":11.765424},{"c":11.77,"h":11.815,"l":11.75,"n":835,"o":11.815,"t":"2026-10-20T15:00:00Z","v":67665,"vw":11.794203},{"c":11.73,"h":11.81,"l":11.7114,"n":766,"o":11.77,"t":"2026-10-20T15:15:00Z","v":34520,"vw":11.773957},{"c":11.785,"h":11.785,"l":11.7,"n":714,"o":11.72,"t":"2026-10-20T15:30:00Z","v":39749,"vw":11.749712},{"c":11.715,"h":11.785,"l":11.71,"n":512,"o":11.785,"t":"2026-10-20T15:45:00Z","v":21131,"vw":11.763253},{"c":11.7,"h":11.725,"l":11.64,"n":1234,"o":11.715,"t":"2026-10-20T16:00:00Z","v":71229,"vw":11.669956},{"c":11.65,"h":11.7,"l":11.635,"n":501,"o":11.7,"t":"2026-10-20T16:15:00Z","v":15763,"vw":11.662375},{"c":11.64,"h":11.66,"l":11.61,"n":804,"o":11.65,"t":"2026-10-20T16:30:00Z","v":63288,"vw":11.637072},{"c":11.615,"h":11.65,"l":11.6,"n":435,"o":11.65,"t":"2026-10-20T16:45:00Z","v":26509,"vw":11.624365},{"c":11.64,"h":11.64,"l":11.61,"n":478,"o":11.62,"t":"2026-10-20T17:00:00Z","v":19876,"vw":11.626959},{"c":11.6501,"h":11.66,"l":11.635,"n":587,"o":11.649,"t":"2026-10-20T17:15:00Z","v":36866,"vw":11.646258},{"c":11.67,"h":11.69,"l":11.645,"n":456,"o":11.655,"t":"2026-10-20T17:30:00Z","v":20745,"vw":11.66666},{"c":11.6705,"h":11.68,"l":11.66,"n":470,"o":11.67,"t":"2026-10-20T17:45:00Z","v":14261,"vw":11.670818},{"c":11.7,"h":11.7,"l":11.6537,"n":784,"o":11.68,"t":"2026-10-20T18:00:00Z","v":34155,"vw":11.66945},{"c":11.705,"h":11.71,"l":11.69,"n":473,"o":11.705,"t":"2026-10-20T18:15:00Z","v":17334,"vw":11.698616},{"c":11.69,"h":11.71,"l":11.6801,"n":709,"o":11.71,"t":"2026-10-20T18:30:00Z","v":36642,"vw":11.693315},{"c":11.69,"h":11.7,"l":11.675,"n":739,"o":11.695,"t":"2026-10-20T18:45:00Z","v":27808,"vw":11.689726},{"c":11.655,"h":11.695,"l":11.65,"n":801,"o":11.695,"t":"2026-10-20T19:00:00Z","v":44736,"vw":11.678638},{"c":11.675,"h":11.68,"l":11.65,"n":717,"o":11.655,"t":"2026-10-20T19:15:00Z","v":26681,"vw":11.663281},{"c":11.665,"h":11.685,"l":11.64,"n":1488,"o":11.675,"t":"2026-10-20T19:30:00Z","v":142278,"vw":11.668749},{"c":11.645,"h":11.67,"l":11.61,"n":3006,"o":11.665,"t":"2026-10-20T19:45:00Z","v":194397,"vw":11.636237},{"c":11.64,"h":11.64,"l":11.64,"n":44,"o":11.64,"t":"2026-10-20T20:00:00Z","v":740053,"vw":11.64},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T11:30:00Z","v":100,"vw":11.71},{"c":11.71,"h":11.74,"l":11.62,"n":608,"o":11.72,"t":"2026-10-21T13:30:00Z","v":60056,"vw":11.698455},{"c":11.61,"h":11.705,"l":11.605,"n":762,"o":11.7,"t":"2026-10-21T13:45:00Z","v":55623,"vw":11.681382},{"c":11.6,"h":11.6,"l":11.56,"n":412,"o":11.6,"t":"2026-10-21T14:00:00Z","v":26768,"vw":11.58273},{"c":11.59,"h":11.6016,"l":11.56,"n":385,"o":11.6,"t":"2026-10-21T14:15:00Z","v":24468,"vw":11.582149},{"c":11.65,"h":11.65,"l":11.61,"n":201,"o":11.61,"t":"2026-10-21T14:30:00Z","v":7323,"vw":11.629869},{"c":11.6,"h":11.665,"l":11.6,"n":459,"o":11.66,"t":"2026-10-21T14:45:00Z","v":20374,"vw":11.632783},{"c":11.6,"h":11.6,"l":11.5613,"n":263,"o":11.59,"t":"2026-10-21T15:00:00Z","v":12851,"vw":11.578395},{"c":11.61,"h":11.61,"l":11.565,"n":417,"o":11.59,"t":"2026-10-21T15:15:00Z","v":13977,"vw":11.585536},{"c":11.595,"h":11.62,"l":11.595,"n":322,"o":11.61,"t":"2026-10-21T15:30:00Z","v":11456,"vw":11.608978},{"c":11.615,"h":11.64,"l":11.6,"n":741,"o":11.6,"t":"2026-10-21T15:45:00Z","v":107367,"vw":11.616955},{"c":11.585,"h":11.616,"l":11.58,"n":315,"o":11.615,"t":"2026-10-21T16:00:00Z","v":14743,"vw":11.592654},{"c":11.585,"h":11.59,"l":11.57,"n":327,"o":11.585,"t":"2026-10-21T16:15:00Z","v":14802,"vw":11.581339},{"c":11.615,"h":11.625,"l":11.575,"n":824,"o":11.59,"t":"2026-10-21T16:30:00Z","v":94538,"vw":11.597156},{"c":11.575,"h":11.615,"l":11.565,"n":403,"o":11.615,"t":"2026-10-21T16:45:00Z","v":26087,"vw":11.584},{"c":11.545,"h":11.58,"l":11.545,"n":472,"o":11.57,"t":"2026-10-21T17:00:00Z","v":21575,"vw":11.567591},{"c":11.55,"h":11.555,"l":11.545,"n":361,"o":11.55,"t":"2026-10-21T17:15:00Z","v":14991,"vw":11.55082},{"c":11.56,"h":11.56,"l":11.5325,"n":553,"o":11.55,"t":"2026-10-21T17:30:00Z","v":26204,"vw":11.543568},{"c":11.545,"h":11.565,"l":11.52,"n":622,"o":11.565,"t":"2026-10-21T17:45:00Z","v":50749,"vw":11.532317},{"c":11.52,"h":11.545,"l":11.515,"n":534,"o":11.545,"t":"2026-10-21T18:00:00Z","v":30254,"vw":11.528897},{"c":11.515,"h":11.525,"l":11.495,"n":396,"o":11.51,"t":"2026-10-21T18:15:00Z","v":22536,"vw":11.509591},{"c":11.505,"h":11.545,"l":11.5,"n":561,"o":11.515,"t":"2026-10-21T18:30:00Z","v":44078,"vw":11.521476},{"c":11.43,"h":11.525,"l":11.43,"n":784,"o":11.51,"t":"2026-10-21T18:45:00Z","v":55769,"vw":11.498194},{"c":11.375,"h":11.42,"l":11.355,"n":1124,"o":11.42,"t":"2026-10-21T19:00:00Z","v":59639,"vw":11.3799},{"c":11.445,"h":11.45,"l":11.37,"n":716,"o":11.37,"t":"2026-10-21T19:15:00Z","v":40882,"vw":11.416603},{"c":11.425,"h":11.445,"l":11.415,"n":1118,"o":11.44,"t":"2026-10-21T19:30:00Z","v":64195,"vw":11.43013},{"c":11.49,"h":11.49,"l":11.395,"n":2756,"o":11.43,"t":"2026-10-21T19:45:00Z","v":200557,"vw":11.455298},{"c":11.48,"h":11.48,"l":11.48,"n":32,"o":11.48,"t":"2026-10-21T20:00:00Z","v":619130,"vw":11.48},{"c":11.515,"h":11.535,"l":11.39,"n":364,"o":11.39,"t":"2026-10-22T13:30:00Z","v":30315,"vw":11.452501},{"c":11.56,"h":11.57,"l":11.505,"n":680,"o":11.51,"t":"2026-10-22T13:45:00Z","v":40855,"vw":11.551792},{"c":11.69,"h":11.71,"l":11.56,"n":1016,"o":11.56,"t":"2026-10-22T14:00:00Z","v":135902,"vw":11.612046},{"c":11.715,"h":11.74,"l":11.687,"n":783,"o":11.7,"t":"2026-10-22T14:15:00Z","v":99600,"vw":11.707281},{"c":11.7,"h":11.73,"l":11.672,"n":646,"o":11.715,"t":"2026-10-22T14:30:00Z","v":17411,"vw":11.700908},{"c":11.76,"h":11.765,"l":11.7,"n":841,"o":11.71,"t":"2026-10-22T14:45:00Z","v":79715,"vw":11.730813},{"c":11.75,"h":11.76,"l":11.685,"n":663,"o":11.76,"t":"2026-10-22T15:00:00Z","v":39653,"vw":11.729493},{"c":11.8,"h":11.8199,"l":11.755,"n":647,"o":11.755,"t":"2026-10-22T15:15:00Z","v":27472,"vw":11.785241},{"c":11.835,"h":11.84,"l":11.8,"n":565,"o":11.8,"t":"2026-10-22T15:30:00Z","v":35993,"vw":11.816301},{"c":11.905,"h":11.91,"l":11.83,"n":766,"o":11.83,"t":"2026-10-22T15:45:00Z","v":55915,"vw":11.864105},{"c":11.845,"h":11.925,"l":11.84,"n":906,"o":11.9,"t":"2026-10-22T16:00:00Z","v":82105,"vw":11.888178},{"c":11.81,"h":11.875,"l":11.81,"n":617,"o":11.845,"t":"2026-10-22T16:15:00Z","v":39914,"vw":11.838003},{"c":11.78,"h":11.83,"l":11.775,"n":629,"o":11.81,"t":"2026-10-22T16:30:00Z","v":37535,"vw":11.802513},{"c":11.77,"h":11.795,"l":11.75,"n":793,"o":11.78,"t":"2026-10-22T16:45:00Z","v":45441,"vw":11.774524},{"c":11.78,"h":11.805,"l":11.76,"n":560,"o":11.76,"t":"2026-10-22T17:00:00Z","v":37484,"vw":11.778881},{"c":11.78,"h":11.82,"l":11.76,"n":542,"o":11.785,"t":"2026-10-22T17:15:00Z","v":44463,"vw":11.787261},{"c":11.785,"h":11.79,"l":11.765,"n":468,"o":11.78,"t":"2026-10-22T17:30:00Z","v":21244,"vw":11.77828},{"c":11.785,"h":11.785,"l":11.76,"n":479,"o":11.78,"t":"2026-10-22T17:45:00Z","v":16401,"vw":11.77647},{"c":11.795,"h":11.805,"l":11.74,"n":489,"o":11.785,"t":"2026-10-22T18:00:00Z","v":28588,"vw":11.774788},{"c":11.81,"h":11.83,"l":11.79,"n":439,"o":11.8,"t":"2026-10-22T18:15:00Z","v":18221,"vw":11.812846},{"c":11.83,"h":11.83,"l":11.795,"n":472,"o":11.805,"t":"2026-10-22T18:30:00Z","v":20761,"vw":11.810895},{"c":11.84,"h":11.845,"l":11.812,"n":577,"o":11.84,"t":"2026-10-22T18:45:00Z","v":24363,"vw":11.832125},{"c":11.84,"h":11.88,"l":11.825,"n":628,"o":11.83,"t":"2026-10-22T19:00:00Z","v":38269,"vw":11.846596},{"c":11.915,"h":11.9199,"l":11.835,"n":761,"o":11.84,"t":"2026-10-22T19:15:00Z","v":46926,"vw":11.883407},{"c":11.875,"h":11.925,"l":11.875,"n":1136,"o":11.915,"t":"2026-10-22T19:30:00Z","v":80076,"vw":11.903708},{"c":11.81,"h":11.885,"l":11.795,"n":2812,"o":11.875,"t":"2026-10-22T19:45:00Z","v":343175,"vw":11.823396},{"c":11.82,"h":11.82,"l":11.82,"n":42,"o":11.82,"t":"2026-10-22T20:00:00Z","v":278704,"vw":11.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19291553041537002,"strike":19.39740093585754,"iv":1.1599781762550765,"gamma":0.056584958784010944,"theta":-0.013455454017958727,"vega":0.005713676474187265,"rho":0.0007626916289874318,"breakevenPct":65.73871798877249},{"delta":0.15,"premium":0.375,"strike":22.657383771225057,"iv":1.7846311063953642,"gamma":0.03931216655807425,"theta":-0.024108423735604276,"vega":0.007754386061552269,"rho":0.0010938678171076989,"breakevenPct":94.8594227684015},{"delta":0.2,"premium":0.36887158753292226,"strike":17.091439168861484,"iv":1.2189809063879071,"gamma":0.07938532139688477,"theta":-0.019285202373424057,"vega":0.009211652194902005,"rho":0.001553075492274057,"breakevenPct":47.718365113319834},{"delta":0.25,"premium":0.3453337927506522,"strike":15.522252850043477,"iv":0.9435602275130244,"gamma":0.14388111039316476,"theta":-0.015838448315521097,"vega":0.01026713674893413,"rho":0.00201870439487259,"breakevenPct":34.24354181720922},{"delta":0.3,"premium":0.32179599796838215,"strike":13.953066531225474,"iv":0.6681395486381416,"gamma":0.2083768993894447,"theta":-0.01239169425761814,"vega":0.011322621302966253,"rho":0.002484333297471123,"breakevenPct":20.768718521098606},{"delta":0.35,"premium":0.31430008470986864,"strike":12.480410842863193,"iv":0.41575472257518004,"gamma":0.2668243540872512,"theta":-0.009223506988564167,"vega":0.01227257518000847,"rho":0.0029393625247755993,"breakevenPct":8.246285343257721},{"delta":0.4,"premium":0.5075444726810675,"strike":12.21569250317662,"iv":0.4516293519695045,"gamma":0.2495858958068615,"theta":-0.009541168996188057,"vega":0.011901969504447269,"rho":0.0032617525720490467,"breakevenPct":7.641598780521892},{"delta":0.45,"premium":0.7007888606522661,"strike":11.950974163490047,"iv":0.4875039813638289,"gamma":0.23234743752647183,"theta":-0.009858831003811944,"vega":0.011531363828886065,"rho":0.0035841426193224937,"breakevenPct":7.036912217786064},{"delta":0.5,"premium":0.8940332486234647,"strike":11.686255823803473,"iv":0.5233786107581534,"gamma":0.21510897924608216,"theta":-0.010176493011435833,"vega":0.011160758153324863,"rho":0.003906532666595941,"breakevenPct":6.432225655050235},{"delta":0.55,"premium":1.0872776365946635,"strike":11.4215374841169,"iv":0.5592532401524778,"gamma":0.1978705209656925,"theta":-0.01049415501905972,"vega":0.01079015247776366,"rho":0.004228922713869388,"breakevenPct":5.827539092314407},{"delta":0.6,"premium":1.2805220245658617,"strike":11.156819144430326,"iv":0.5951278695468022,"gamma":0.18063206268530285,"theta":-0.010811817026683608,"vega":0.010419546802202457,"rho":0.004551312761142834,"breakevenPct":5.22285252957858},{"delta":0.65,"premium":1.4737664125370606,"strike":10.892100804743752,"iv":0.6310024989411267,"gamma":0.16339360440491318,"theta":-0.011129479034307497,"vega":0.010048941126641254,"rho":0.004873702808416281,"breakevenPct":4.618165966842751},{"delta":0.7,"premium":1.6670108005082591,"strike":10.62738246505718,"iv":0.6668771283354511,"gamma":0.14615514612452352,"theta":-0.011447141041931385,"vega":0.009678335451080051,"rho":0.005196092855689728,"breakevenPct":4.013479404106922},{"delta":0.75,"premium":1.8602551884794578,"strike":10.362664125370605,"iv":0.7027517577297755,"gamma":0.12891668784413385,"theta":-0.011764803049555274,"vega":0.009307729775518848,"rho":0.005518482902963175,"breakevenPct":3.4087928413710937},{"delta":0.8,"premium":2.0534995764506565,"strike":10.097945785684033,"iv":0.7386263871241,"gamma":0.11167822956374418,"theta":-0.012082465057179161,"vega":0.008937124099957646,"rho":0.0058408729502366225,"breakevenPct":2.804106278635265},{"delta":0.85,"premium":2.802077638282973,"strike":9.287286696544239,"iv":0.8974010476886858,"gamma":0.08449861322755241,"theta":-0.011760752610920225,"vega":0.007578410183349222,"rho":0.005724587483980043,"breakevenPct":2.278886081448491},{"delta":0.9,"premium":3.8768040482559476,"strike":8.15599573867795,"iv":1.1283550916389808,"gamma":0.05148053898557205,"theta":-0.011063534533015819,"vega":0.005639378728347981,"rho":0.005350667192316941,"breakevenPct":1.8003366068857631}],"put":[{"delta":0.1,"premium":0.375,"strike":6.821947189387646,"iv":1.9583230832166678,"gamma":0.028986319661503473,"theta":-0.018671756967903408,"vega":0.005794503147618008,"rho":-0.0012471269718582652,"breakevenPct":45.457299582168815},{"delta":0.15,"premium":0.375,"strike":8.510833930002063,"iv":1.341087772340434,"gamma":0.06051467041902683,"theta":-0.01635958568301883,"vega":0.0076095875341758035,"rho":-0.0017289037461455236,"breakevenPct":31.168917681877645},{"delta":0.2,"premium":0.375,"strike":9.859647773301795,"iv":0.9100473221991606,"gamma":0.09518675321913009,"theta":-0.014048972250443242,"vega":0.009281514890335588,"rho":-0.0022119653264915137,"breakevenPct":19.757633051592254},{"delta":0.25,"premium":0.5692092533627273,"strike":10.359646765486533,"iv":0.8867601051474541,"gamma":0.10154307199550133,"theta":-0.015044495436035006,"vega":0.010008555403688424,"rho":-0.0028368235151774086,"breakevenPct":17.170579423656477},{"delta":0.3,"premium":0.7859742095962743,"strike":10.761063351104212,"iv":0.9108298528692369,"gamma":0.10461076291907573,"theta":-0.016423997417273753,"vega":0.010625855590543557,"rho":-0.003478150137320649,"breakevenPct":15.608382897563983},{"delta":0.35,"premium":1.0027391658298215,"strike":11.16247993672189,"iv":0.9348996005910196,"gamma":0.10767845384265012,"theta":-0.017803499398512498,"vega":0.011243155777398692,"rho":-0.00411947675946389,"breakevenPct":14.046186371471489},{"delta":0.4,"premium":1.2195041220633687,"strike":11.563896522339572,"iv":0.9589693483128024,"gamma":0.11074614476622452,"theta":-0.019183001379751246,"vega":0.011860455964253827,"rho":-0.0047608033816071305,"breakevenPct":12.483989845378995},{"delta":0.45,"premium":1.4362690782969156,"strike":11.96531310795725,"iv":0.9830390960345853,"gamma":0.11381383568979891,"theta":-0.02056250336098999,"vega":0.012477756151108962,"rho":-0.005402130003750371,"breakevenPct":10.9217933192865},{"delta":0.5,"premium":1.6530340345304626,"strike":12.36672969357493,"iv":1.007108843756368,"gamma":0.11688152661337331,"theta":-0.02194200534222874,"vega":0.013095056337964095,"rho":-0.006043456625893612,"breakevenPct":9.359596793194008},{"delta":0.55,"premium":1.9782405484004992,"strike":12.846904860822601,"iv":1.0123663896967179,"gamma":0.11462521811383464,"theta":-0.02158130452845866,"vega":0.012897590361445782,"rho":-0.006770208876634644,"breakevenPct":8.048525275616731},{"delta":0.6,"premium":2.3573431657665145,"strike":13.36622351474865,"iv":1.0082741587037805,"gamma":0.10972285002077274,"theta":-0.020355712505193187,"vega":0.012295180722891565,"rho":-0.007539418176319487,"breakevenPct":6.862264391014085},{"delta":0.65,"premium":2.73644578313253,"strike":13.8855421686747,"iv":1.0041819277108432,"gamma":0.10482048192771083,"theta":-0.01913012048192771,"vega":0.011692771084337347,"rho":-0.00830862747600433,"breakevenPct":5.676003506411435},{"delta":0.7,"premium":3.115548400498546,"strike":14.404860822600748,"iv":1.000089696717906,"gamma":0.09991811383464894,"theta":-0.017904528458662236,"vega":0.011090361445783133,"rho":-0.009077836775689173,"breakevenPct":4.489742621808789},{"delta":0.75,"premium":3.4946510178645616,"strike":14.924179476526797,"iv":0.9959974657249688,"gamma":0.09501574574158703,"theta":-0.01667893643539676,"vega":0.010487951807228914,"rho":-0.009847046075374018,"breakevenPct":3.3034817372061394},{"delta":0.8,"premium":6.408386532814268,"strike":17.85838653281427,"iv":1.3931059128082444,"gamma":0.06074755537090553,"theta":-0.020442964267367632,"vega":0.009308172352140275,"rho":-0.012621881865048763,"breakevenPct":3.130287648054154},{"delta":0.85,"premium":9.24735292675533,"strike":20.79244650767651,"iv":1.5660055153744694,"gamma":0.04329885292880856,"theta":-0.01846903111044096,"vega":0.00758541186347403,"rho":-0.015338593827467774,"breakevenPct":2.3257734270627717},{"delta":0.9,"premium":10.337676287496553,"strike":22.03145032670063,"iv":1.4626910381430869,"gamma":0.034897891557339016,"theta":-0.012062366712230104,"vega":0.0057061519069672795,"rho":-0.016670294053430006,"breakevenPct":1.0679015295763548}]},"raw":{"call":[{"delta":0.1,"premium":0.19291553041537002,"strike":19.39740093585754,"iv":1.1599781762550765,"gamma":0.056584958784010944,"theta":-0.013455454017958727,"vega":0.005713676474187265,"rho":0.0007626916289874318,"breakevenPct":65.73871798877249},{"delta":0.15,"premium":0.375,"strike":22.657383771225057,"iv":1.7846311063953642,"gamma":0.03931216655807425,"theta":-0.024108423735604276,"vega":0.007754386061552269,"rho":0.0010938678171076989,"breakevenPct":94.8594227684015},{"delta":0.2,"premium":0.36887158753292226,"strike":17.091439168861484,"iv":1.2189809063879071,"gamma":0.07938532139688477,"theta":-0.019285202373424057,"vega":0.009211652194902005,"rho":0.001553075492274057,"breakevenPct":47.718365113319834},{"delta":0.25,"premium":0.3453337927506522,"strike":15.522252850043477,"iv":0.9435602275130244,"gamma":0.14388111039316476,"theta":-0.015838448315521097,"vega":0.01026713674893413,"rho":0.00201870439487259,"breakevenPct":34.24354181720922},{"delta":0.3,"premium":0.32179599796838215,"strike":13.953066531225474,"iv":0.6681395486381416,"gamma":0.2083768993894447,"theta":-0.01239169425761814,"vega":0.011322621302966253,"rho":0.002484333297471123,"breakevenPct":20.768718521098606},{"delta":0.35,"premium":0.31430008470986864,"strike":12.480410842863193,"iv":0.41575472257518004,"gamma":0.2668243540872512,"theta":-0.009223506988564167,"vega":0.01227257518000847,"rho":0.0029393625247755993,"breakevenPct":8.246285343257721},{"delta":0.4,"premium":0.5075444726810675,"strike":12.21569250317662,"iv":0.4516293519695045,"gamma":0.2495858958068615,"theta":-0.009541168996188057,"vega":0.011901969504447269,"rho":0.0032617525720490467,"breakevenPct":7.641598780521892},{"delta":0.45,"premium":0.7007888606522661,"strike":11.950974163490047,"iv":0.4875039813638289,"gamma":0.23234743752647183,"theta":-0.009858831003811944,"vega":0.011531363828886065,"rho":0.0035841426193224937,"breakevenPct":7.036912217786064},{"delta":0.5,"premium":0.8940332486234647,"strike":11.686255823803473,"iv":0.5233786107581534,"gamma":0.21510897924608216,"theta":-0.010176493011435833,"vega":0.011160758153324863,"rho":0.003906532666595941,"breakevenPct":6.432225655050235},{"delta":0.55,"premium":1.0872776365946635,"strike":11.4215374841169,"iv":0.5592532401524778,"gamma":0.1978705209656925,"theta":-0.01049415501905972,"vega":0.01079015247776366,"rho":0.004228922713869388,"breakevenPct":5.827539092314407},{"delta":0.6,"premium":1.2805220245658617,"strike":11.156819144430326,"iv":0.5951278695468022,"gamma":0.18063206268530285,"theta":-0.010811817026683608,"vega":0.010419546802202457,"rho":0.004551312761142834,"breakevenPct":5.22285252957858},{"delta":0.65,"premium":1.4737664125370606,"strike":10.892100804743752,"iv":0.6310024989411267,"gamma":0.16339360440491318,"theta":-0.011129479034307497,"vega":0.010048941126641254,"rho":0.004873702808416281,"breakevenPct":4.618165966842751},{"delta":0.7,"premium":1.6670108005082591,"strike":10.62738246505718,"iv":0.6668771283354511,"gamma":0.14615514612452352,"theta":-0.011447141041931385,"vega":0.009678335451080051,"rho":0.005196092855689728,"breakevenPct":4.013479404106922},{"delta":0.75,"premium":1.8602551884794578,"strike":10.362664125370605,"iv":0.7027517577297755,"gamma":0.12891668784413385,"theta":-0.011764803049555274,"vega":0.009307729775518848,"rho":0.005518482902963175,"breakevenPct":3.4087928413710937},{"delta":0.8,"premium":2.0534995764506565,"strike":10.097945785684033,"iv":0.7386263871241,"gamma":0.11167822956374418,"theta":-0.012082465057179161,"vega":0.008937124099957646,"rho":0.0058408729502366225,"breakevenPct":2.804106278635265},{"delta":0.85,"premium":2.802077638282973,"strike":9.287286696544239,"iv":0.8974010476886858,"gamma":0.08449861322755241,"theta":-0.011760752610920225,"vega":0.007578410183349222,"rho":0.005724587483980043,"breakevenPct":2.278886081448491},{"delta":0.9,"premium":3.8768040482559476,"strike":8.15599573867795,"iv":1.1283550916389808,"gamma":0.05148053898557205,"theta":-0.011063534533015819,"vega":0.005639378728347981,"rho":0.005350667192316941,"breakevenPct":1.8003366068857631}],"put":[{"delta":0.1,"premium":0.375,"strike":6.821947189387646,"iv":1.9583230832166678,"gamma":0.028986319661503473,"theta":-0.018671756967903408,"vega":0.005794503147618008,"rho":-0.0012471269718582652,"breakevenPct":45.457299582168815},{"delta":0.15,"premium":0.375,"strike":8.510833930002063,"iv":1.341087772340434,"gamma":0.06051467041902683,"theta":-0.01635958568301883,"vega":0.0076095875341758035,"rho":-0.0017289037461455236,"breakevenPct":31.168917681877645},{"delta":0.2,"premium":0.375,"strike":9.859647773301795,"iv":0.9100473221991606,"gamma":0.09518675321913009,"theta":-0.014048972250443242,"vega":0.009281514890335588,"rho":-0.0022119653264915137,"breakevenPct":19.757633051592254},{"delta":0.25,"premium":0.5692092533627273,"strike":10.359646765486533,"iv":0.8867601051474541,"gamma":0.10154307199550133,"theta":-0.015044495436035006,"vega":0.010008555403688424,"rho":-0.0028368235151774086,"breakevenPct":17.170579423656477},{"delta":0.3,"premium":0.7859742095962743,"strike":10.761063351104212,"iv":0.9108298528692369,"gamma":0.10461076291907573,"theta":-0.016423997417273753,"vega":0.010625855590543557,"rho":-0.003478150137320649,"breakevenPct":15.608382897563983},{"delta":0.35,"premium":1.0027391658298215,"strike":11.16247993672189,"iv":0.9348996005910196,"gamma":0.10767845384265012,"theta":-0.017803499398512498,"vega":0.011243155777398692,"rho":-0.00411947675946389,"breakevenPct":14.046186371471489},{"delta":0.4,"premium":1.2195041220633687,"strike":11.563896522339572,"iv":0.9589693483128024,"gamma":0.11074614476622452,"theta":-0.019183001379751246,"vega":0.011860455964253827,"rho":-0.0047608033816071305,"breakevenPct":12.483989845378995},{"delta":0.45,"premium":1.4362690782969156,"strike":11.96531310795725,"iv":0.9830390960345853,"gamma":0.11381383568979891,"theta":-0.02056250336098999,"vega":0.012477756151108962,"rho":-0.005402130003750371,"breakevenPct":10.9217933192865},{"delta":0.5,"premium":1.6530340345304626,"strike":12.36672969357493,"iv":1.007108843756368,"gamma":0.11688152661337331,"theta":-0.02194200534222874,"vega":0.013095056337964095,"rho":-0.006043456625893612,"breakevenPct":9.359596793194008},{"delta":0.55,"premium":1.9782405484004992,"strike":12.846904860822601,"iv":1.0123663896967179,"gamma":0.11462521811383464,"theta":-0.02158130452845866,"vega":0.012897590361445782,"rho":-0.006770208876634644,"breakevenPct":8.048525275616731},{"delta":0.6,"premium":2.3573431657665145,"strike":13.36622351474865,"iv":1.0082741587037805,"gamma":0.10972285002077274,"theta":-0.020355712505193187,"vega":0.012295180722891565,"rho":-0.007539418176319487,"breakevenPct":6.862264391014085},{"delta":0.65,"premium":2.73644578313253,"strike":13.8855421686747,"iv":1.0041819277108432,"gamma":0.10482048192771083,"theta":-0.01913012048192771,"vega":0.011692771084337347,"rho":-0.00830862747600433,"breakevenPct":5.676003506411435},{"delta":0.7,"premium":3.115548400498546,"strike":14.404860822600748,"iv":1.000089696717906,"gamma":0.09991811383464894,"theta":-0.017904528458662236,"vega":0.011090361445783133,"rho":-0.009077836775689173,"breakevenPct":4.489742621808789},{"delta":0.75,"premium":3.4946510178645616,"strike":14.924179476526797,"iv":0.9959974657249688,"gamma":0.09501574574158703,"theta":-0.01667893643539676,"vega":0.010487951807228914,"rho":-0.009847046075374018,"breakevenPct":3.3034817372061394},{"delta":0.8,"premium":6.408386532814268,"strike":17.85838653281427,"iv":1.3931059128082444,"gamma":0.06074755537090553,"theta":-0.020442964267367632,"vega":0.009308172352140275,"rho":-0.012621881865048763,"breakevenPct":3.130287648054154},{"delta":0.85,"premium":9.24735292675533,"strike":20.79244650767651,"iv":1.5660055153744694,"gamma":0.04329885292880856,"theta":-0.01846903111044096,"vega":0.00758541186347403,"rho":-0.015338593827467774,"breakevenPct":2.3257734270627717},{"delta":0.9,"premium":10.337676287496553,"strike":22.03145032670063,"iv":1.4626910381430869,"gamma":0.034897891557339016,"theta":-0.012062366712230104,"vega":0.0057061519069672795,"rho":-0.016670294053430006,"breakevenPct":1.0679015295763548}]}},"errors":["fundamentals:provider_http_429"],"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"}}