{"symbol":"OCSL","url":"https://intraalpha.com/companies/OCSL","capturedAt":"2026-10-22T23:44:04.411Z","state":"ready","quote":{"symbol":"OCSL","last_price":11.49,"prev_close":11.25,"regular_close":11.45,"change":0.24,"change_pct":2.1333,"regular_change":0.2,"regular_change_pct":1.7778,"extended_change":0.04,"extended_change_pct":0.3493,"bid":11.2,"ask":11.5,"bid_size":400,"ask_size":600,"volume":318770,"vwap":11.446354,"open":11.25,"high":11.495,"low":11.25,"close":11.45,"trade_count":5027,"last_trade_at":"2026-10-22T20:27:37.703882139Z","last_quote_at":"2026-10-22T20:00:02.340211751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:02.165065526-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OCSL","fetched_at":"2026-10-22T23:44:03.998315+00:00","name":"Oaktree Specialty Lending Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Oaktree Specialty Lending Corp (OCSL) is a publicly traded business development company that specializes in providing customized financing solutions for middle-market enterprises. Backed by the extensive expertise of Oaktree Capital Management, OCSL employs a disciplined investment strategy centered on securing attractive risk-adjusted returns primarily through secured debt instruments. The company boasts a diversified portfolio spanning multiple sectors, with a strong emphasis on credit quality and strategic risk management practices. This positions OCSL as an appealing option for institutional investors seeking reliable income and stability in the dynamic specialty lending landscape.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1008139000,"ebitda":null,"pe_ratio":23.84,"peg_ratio":0.934,"book_value":15.7,"dividend_per_share":1.5,"dividend_yield":0.133,"eps":0.48,"revenue_ttm":292229000,"gross_profit_ttm":292229000,"profit_margin":0.144,"operating_margin_ttm":0.816,"return_on_assets_ttm":0.0519,"return_on_equity_ttm":0.0295,"quarterly_earnings_growth":-0.193,"quarterly_revenue_growth":-0.078,"analyst_target_price":12.5,"analyst_number":0,"beta":0.585,"fifty_two_week_high":12.98,"fifty_two_week_low":10.06,"fifty_day_ma":12.4,"two_hundred_day_ma":12.12,"shares_outstanding":88086000,"forward_pe":8.94,"price_to_sales":3.45,"price_to_book":0.774,"ev_to_revenue":46.89,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:03.998315+00:00"},"optionObservedAt":"2026-10-22T19:50:44.167Z","bars":[{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T08:00:00Z","v":788,"vw":11.5},{"c":11.5,"h":11.5,"l":11.49,"n":10,"o":11.49,"t":"2026-10-15T13:30:00Z","v":3771,"vw":11.491177},{"c":11.645,"h":11.645,"l":11.59,"n":36,"o":11.59,"t":"2026-10-15T13:35:00Z","v":2546,"vw":11.617449},{"c":11.67,"h":11.67,"l":11.63,"n":27,"o":11.63,"t":"2026-10-15T13:40:00Z","v":1498,"vw":11.64},{"c":11.7,"h":11.7,"l":11.67,"n":59,"o":11.67,"t":"2026-10-15T13:45:00Z","v":3059,"vw":11.69217},{"c":11.74,"h":11.75,"l":11.72,"n":71,"o":11.72,"t":"2026-10-15T13:50:00Z","v":3143,"vw":11.73005},{"c":11.77,"h":11.78,"l":11.74,"n":70,"o":11.74,"t":"2026-10-15T13:55:00Z","v":5933,"vw":11.760814},{"c":11.835,"h":11.845,"l":11.78,"n":66,"o":11.78,"t":"2026-10-15T14:00:00Z","v":2859,"vw":11.818333},{"c":11.83,"h":11.86,"l":11.83,"n":56,"o":11.845,"t":"2026-10-15T14:05:00Z","v":4144,"vw":11.846265},{"c":11.84,"h":11.84,"l":11.785,"n":102,"o":11.83,"t":"2026-10-15T14:10:00Z","v":5588,"vw":11.819623},{"c":11.8391,"h":11.84,"l":11.835,"n":33,"o":11.84,"t":"2026-10-15T14:15:00Z","v":3162,"vw":11.838752},{"c":11.86,"h":11.87,"l":11.83,"n":123,"o":11.83,"t":"2026-10-15T14:20:00Z","v":23934,"vw":11.863275},{"c":11.85,"h":11.87,"l":11.845,"n":69,"o":11.85,"t":"2026-10-15T14:25:00Z","v":7247,"vw":11.865581},{"c":11.88,"h":11.89,"l":11.87,"n":46,"o":11.87,"t":"2026-10-15T14:30:00Z","v":2495,"vw":11.88},{"c":11.87,"h":11.88,"l":11.87,"n":31,"o":11.875,"t":"2026-10-15T14:35:00Z","v":1882,"vw":11.878474},{"c":11.85,"h":11.87,"l":11.85,"n":44,"o":11.86,"t":"2026-10-15T14:40:00Z","v":3140,"vw":11.855968},{"c":11.835,"h":11.845,"l":11.82,"n":62,"o":11.845,"t":"2026-10-15T14:45:00Z","v":4062,"vw":11.832446},{"c":11.855,"h":11.855,"l":11.84,"n":43,"o":11.84,"t":"2026-10-15T14:50:00Z","v":2746,"vw":11.847064},{"c":11.865,"h":11.865,"l":11.86,"n":18,"o":11.86,"t":"2026-10-15T14:55:00Z","v":655,"vw":11.861},{"c":11.9185,"h":11.9185,"l":11.86,"n":69,"o":11.8602,"t":"2026-10-15T15:00:00Z","v":5632,"vw":11.875435},{"c":11.912,"h":11.92,"l":11.905,"n":70,"o":11.9199,"t":"2026-10-15T15:05:00Z","v":6513,"vw":11.912485},{"c":11.9,"h":11.9101,"l":11.9,"n":51,"o":11.9101,"t":"2026-10-15T15:10:00Z","v":3987,"vw":11.905075},{"c":11.88,"h":11.89,"l":11.87,"n":173,"o":11.89,"t":"2026-10-15T15:15:00Z","v":8608,"vw":11.878466},{"c":11.845,"h":11.8813,"l":11.84,"n":88,"o":11.8813,"t":"2026-10-15T15:20:00Z","v":5596,"vw":11.869995},{"c":11.82,"h":11.845,"l":11.82,"n":20,"o":11.835,"t":"2026-10-15T15:25:00Z","v":1483,"vw":11.836475},{"c":11.79,"h":11.825,"l":11.79,"n":87,"o":11.81,"t":"2026-10-15T15:30:00Z","v":9716,"vw":11.814996},{"c":11.7967,"h":11.815,"l":11.795,"n":48,"o":11.795,"t":"2026-10-15T15:35:00Z","v":3198,"vw":11.801622},{"c":11.79,"h":11.825,"l":11.79,"n":108,"o":11.8,"t":"2026-10-15T15:40:00Z","v":7453,"vw":11.803151},{"c":11.83,"h":11.85,"l":11.785,"n":111,"o":11.785,"t":"2026-10-15T15:45:00Z","v":8592,"vw":11.82445},{"c":11.84,"h":11.84,"l":11.82,"n":55,"o":11.83,"t":"2026-10-15T15:50:00Z","v":3797,"vw":11.832848},{"c":11.855,"h":11.86,"l":11.84,"n":53,"o":11.84,"t":"2026-10-15T15:55:00Z","v":3088,"vw":11.851335},{"c":11.84,"h":11.855,"l":11.83,"n":85,"o":11.85,"t":"2026-10-15T16:00:00Z","v":5389,"vw":11.838015},{"c":11.83,"h":11.84,"l":11.82,"n":117,"o":11.835,"t":"2026-10-15T16:05:00Z","v":10268,"vw":11.82813},{"c":11.83,"h":11.84,"l":11.82,"n":82,"o":11.835,"t":"2026-10-15T16:10:00Z","v":13148,"vw":11.824846},{"c":11.835,"h":11.835,"l":11.82,"n":68,"o":11.825,"t":"2026-10-15T16:15:00Z","v":4612,"vw":11.826649},{"c":11.82,"h":11.84,"l":11.82,"n":130,"o":11.84,"t":"2026-10-15T16:20:00Z","v":8260,"vw":11.830391},{"c":11.84,"h":11.84,"l":11.83,"n":41,"o":11.83,"t":"2026-10-15T16:25:00Z","v":2433,"vw":11.835256},{"c":11.855,"h":11.86,"l":11.8359,"n":81,"o":11.8359,"t":"2026-10-15T16:30:00Z","v":5002,"vw":11.848649},{"c":11.86,"h":11.86,"l":11.84,"n":195,"o":11.855,"t":"2026-10-15T16:35:00Z","v":13096,"vw":11.852632},{"c":11.855,"h":11.86,"l":11.85,"n":55,"o":11.86,"t":"2026-10-15T16:40:00Z","v":3179,"vw":11.856025},{"c":11.86,"h":11.86,"l":11.85,"n":28,"o":11.855,"t":"2026-10-15T16:45:00Z","v":2103,"vw":11.858229},{"c":11.835,"h":11.86,"l":11.83,"n":79,"o":11.85,"t":"2026-10-15T16:50:00Z","v":4836,"vw":11.848964},{"c":11.85,"h":11.85,"l":11.83,"n":65,"o":11.835,"t":"2026-10-15T16:55:00Z","v":3989,"vw":11.844413},{"c":11.85,"h":11.86,"l":11.85,"n":60,"o":11.86,"t":"2026-10-15T17:00:00Z","v":3270,"vw":11.853958},{"c":11.825,"h":11.85,"l":11.825,"n":100,"o":11.845,"t":"2026-10-15T17:05:00Z","v":10570,"vw":11.830788},{"c":11.83,"h":11.83,"l":11.8213,"n":21,"o":11.83,"t":"2026-10-15T17:10:00Z","v":1618,"vw":11.829024},{"c":11.815,"h":11.83,"l":11.815,"n":50,"o":11.83,"t":"2026-10-15T17:15:00Z","v":3742,"vw":11.823795},{"c":11.83,"h":11.83,"l":11.82,"n":57,"o":11.82,"t":"2026-10-15T17:20:00Z","v":3735,"vw":11.823922},{"c":11.83,"h":11.83,"l":11.82,"n":50,"o":11.825,"t":"2026-10-15T17:25:00Z","v":3401,"vw":11.82417},{"c":11.83,"h":11.83,"l":11.825,"n":24,"o":11.825,"t":"2026-10-15T17:30:00Z","v":1796,"vw":11.827907},{"c":11.825,"h":11.83,"l":11.825,"n":44,"o":11.825,"t":"2026-10-15T17:35:00Z","v":4823,"vw":11.828108},{"c":11.83,"h":11.84,"l":11.825,"n":67,"o":11.825,"t":"2026-10-15T17:40:00Z","v":8937,"vw":11.828983},{"c":11.83,"h":11.84,"l":11.825,"n":68,"o":11.825,"t":"2026-10-15T17:45:00Z","v":5960,"vw":11.832994},{"c":11.83,"h":11.83,"l":11.815,"n":66,"o":11.825,"t":"2026-10-15T17:50:00Z","v":6274,"vw":11.821739},{"c":11.82,"h":11.84,"l":11.82,"n":164,"o":11.825,"t":"2026-10-15T17:55:00Z","v":46427,"vw":11.834108},{"c":11.825,"h":11.835,"l":11.825,"n":78,"o":11.83,"t":"2026-10-15T18:00:00Z","v":9579,"vw":11.831002},{"c":11.825,"h":11.825,"l":11.82,"n":22,"o":11.825,"t":"2026-10-15T18:05:00Z","v":1931,"vw":11.824414},{"c":11.81,"h":11.825,"l":11.805,"n":39,"o":11.821,"t":"2026-10-15T18:10:00Z","v":3824,"vw":11.816553},{"c":11.805,"h":11.815,"l":11.8016,"n":75,"o":11.805,"t":"2026-10-15T18:15:00Z","v":6094,"vw":11.808096},{"c":11.7901,"h":11.8,"l":11.7901,"n":23,"o":11.8,"t":"2026-10-15T18:20:00Z","v":2420,"vw":11.794827},{"c":11.7989,"h":11.805,"l":11.795,"n":53,"o":11.795,"t":"2026-10-15T18:25:00Z","v":4411,"vw":11.80077},{"c":11.8,"h":11.8,"l":11.795,"n":23,"o":11.8,"t":"2026-10-15T18:30:00Z","v":2370,"vw":11.798865},{"c":11.8,"h":11.8,"l":11.7912,"n":56,"o":11.795,"t":"2026-10-15T18:35:00Z","v":2862,"vw":11.795545},{"c":11.8,"h":11.805,"l":11.795,"n":91,"o":11.8,"t":"2026-10-15T18:40:00Z","v":7814,"vw":11.80008},{"c":11.81,"h":11.81,"l":11.795,"n":18,"o":11.795,"t":"2026-10-15T18:45:00Z","v":2345,"vw":11.806412},{"c":11.805,"h":11.805,"l":11.8,"n":36,"o":11.8,"t":"2026-10-15T18:50:00Z","v":1885,"vw":11.80461},{"c":11.805,"h":11.805,"l":11.8039,"n":45,"o":11.805,"t":"2026-10-15T18:55:00Z","v":2638,"vw":11.804943},{"c":11.81,"h":11.81,"l":11.805,"n":64,"o":11.805,"t":"2026-10-15T19:00:00Z","v":2395,"vw":11.808737},{"c":11.835,"h":11.838151,"l":11.815,"n":73,"o":11.815,"t":"2026-10-15T19:05:00Z","v":16158,"vw":11.827031},{"c":11.825,"h":11.835,"l":11.82,"n":121,"o":11.835,"t":"2026-10-15T19:10:00Z","v":27003,"vw":11.824268},{"c":11.795,"h":11.825,"l":11.795,"n":128,"o":11.825,"t":"2026-10-15T19:15:00Z","v":9497,"vw":11.810672},{"c":11.775,"h":11.795,"l":11.775,"n":87,"o":11.795,"t":"2026-10-15T19:20:00Z","v":11702,"vw":11.788169},{"c":11.745,"h":11.775,"l":11.745,"n":158,"o":11.775,"t":"2026-10-15T19:25:00Z","v":10730,"vw":11.75775},{"c":11.75,"h":11.75,"l":11.745,"n":119,"o":11.75,"t":"2026-10-15T19:30:00Z","v":4560,"vw":11.7484},{"c":11.735,"h":11.75,"l":11.735,"n":163,"o":11.745,"t":"2026-10-15T19:35:00Z","v":10961,"vw":11.742305},{"c":11.74,"h":11.76,"l":11.7301,"n":180,"o":11.735,"t":"2026-10-15T19:40:00Z","v":14785,"vw":11.746467},{"c":11.745,"h":11.75,"l":11.735,"n":133,"o":11.735,"t":"2026-10-15T19:45:00Z","v":12098,"vw":11.740794},{"c":11.755,"h":11.76,"l":11.745,"n":200,"o":11.745,"t":"2026-10-15T19:50:00Z","v":19543,"vw":11.753583},{"c":11.79,"h":11.79,"l":11.755,"n":787,"o":11.76,"t":"2026-10-15T19:55:00Z","v":68805,"vw":11.776703},{"c":11.79,"h":11.79,"l":11.78,"n":12,"o":11.78,"t":"2026-10-15T20:00:00Z","v":29568,"vw":11.780068},{"c":11.75,"h":11.81,"l":11.71,"n":45,"o":11.81,"t":"2026-10-16T13:30:00Z","v":4782,"vw":11.768596},{"c":11.712,"h":11.78,"l":11.71,"n":47,"o":11.72,"t":"2026-10-16T13:35:00Z","v":3849,"vw":11.725839},{"c":11.74,"h":11.75,"l":11.71,"n":39,"o":11.73,"t":"2026-10-16T13:40:00Z","v":3000,"vw":11.727309},{"c":11.77,"h":11.77,"l":11.73,"n":30,"o":11.73,"t":"2026-10-16T13:45:00Z","v":1463,"vw":11.760009},{"c":11.76,"h":11.77,"l":11.76,"n":24,"o":11.7672,"t":"2026-10-16T13:50:00Z","v":1108,"vw":11.762164},{"c":11.775,"h":11.7861,"l":11.76,"n":34,"o":11.76,"t":"2026-10-16T13:55:00Z","v":1710,"vw":11.775296},{"c":11.765,"h":11.78,"l":11.755,"n":58,"o":11.78,"t":"2026-10-16T14:00:00Z","v":2481,"vw":11.766991},{"c":11.77,"h":11.785,"l":11.77,"n":29,"o":11.77,"t":"2026-10-16T14:05:00Z","v":1836,"vw":11.78007},{"c":11.765,"h":11.785,"l":11.765,"n":68,"o":11.78,"t":"2026-10-16T14:10:00Z","v":2803,"vw":11.7775},{"c":11.75,"h":11.76,"l":11.75,"n":52,"o":11.76,"t":"2026-10-16T14:15:00Z","v":2468,"vw":11.751943},{"c":11.745,"h":11.75,"l":11.725,"n":144,"o":11.74,"t":"2026-10-16T14:20:00Z","v":6909,"vw":11.734124},{"c":11.735,"h":11.75,"l":11.73,"n":59,"o":11.75,"t":"2026-10-16T14:25:00Z","v":2210,"vw":11.735909},{"c":11.73,"h":11.745,"l":11.725,"n":77,"o":11.735,"t":"2026-10-16T14:30:00Z","v":8775,"vw":11.736235},{"c":11.72,"h":11.73,"l":11.72,"n":24,"o":11.73,"t":"2026-10-16T14:35:00Z","v":1210,"vw":11.7275},{"c":11.7,"h":11.715,"l":11.69,"n":76,"o":11.71,"t":"2026-10-16T14:40:00Z","v":5941,"vw":11.704823},{"c":11.705,"h":11.715,"l":11.695,"n":42,"o":11.695,"t":"2026-10-16T14:45:00Z","v":5896,"vw":11.708977},{"c":11.695,"h":11.7,"l":11.695,"n":24,"o":11.7,"t":"2026-10-16T14:50:00Z","v":882,"vw":11.697531},{"c":11.69,"h":11.7,"l":11.69,"n":28,"o":11.7,"t":"2026-10-16T14:55:00Z","v":1138,"vw":11.698},{"c":11.7,"h":11.7,"l":11.685,"n":87,"o":11.69,"t":"2026-10-16T15:00:00Z","v":5659,"vw":11.688684},{"c":11.71,"h":11.715,"l":11.705,"n":28,"o":11.705,"t":"2026-10-16T15:05:00Z","v":1987,"vw":11.70967},{"c":11.72,"h":11.725,"l":11.71,"n":25,"o":11.715,"t":"2026-10-16T15:10:00Z","v":2099,"vw":11.718832},{"c":11.71,"h":11.72,"l":11.71,"n":34,"o":11.72,"t":"2026-10-16T15:15:00Z","v":2602,"vw":11.715881},{"c":11.71,"h":11.71,"l":11.705,"n":18,"o":11.705,"t":"2026-10-16T15:20:00Z","v":1119,"vw":11.708397},{"c":11.72,"h":11.725,"l":11.71,"n":20,"o":11.71,"t":"2026-10-16T15:25:00Z","v":1359,"vw":11.717273},{"c":11.71,"h":11.725,"l":11.71,"n":29,"o":11.715,"t":"2026-10-16T15:30:00Z","v":2842,"vw":11.717143},{"c":11.715,"h":11.725,"l":11.715,"n":45,"o":11.725,"t":"2026-10-16T15:35:00Z","v":4302,"vw":11.722324},{"c":11.695,"h":11.715,"l":11.695,"n":71,"o":11.715,"t":"2026-10-16T15:40:00Z","v":19726,"vw":11.707256},{"c":11.72,"h":11.73,"l":11.695,"n":86,"o":11.695,"t":"2026-10-16T15:45:00Z","v":28558,"vw":11.712467},{"c":11.675,"h":11.71,"l":11.67,"n":78,"o":11.71,"t":"2026-10-16T15:50:00Z","v":4303,"vw":11.691411},{"c":11.685,"h":11.685,"l":11.67,"n":38,"o":11.675,"t":"2026-10-16T15:55:00Z","v":2243,"vw":11.676095},{"c":11.685,"h":11.69,"l":11.67,"n":47,"o":11.68,"t":"2026-10-16T16:00:00Z","v":3386,"vw":11.67705},{"c":11.7,"h":11.7,"l":11.69,"n":24,"o":11.69,"t":"2026-10-16T16:05:00Z","v":1390,"vw":11.697992},{"c":11.685,"h":11.705,"l":11.685,"n":31,"o":11.7,"t":"2026-10-16T16:10:00Z","v":1758,"vw":11.695682},{"c":11.69,"h":11.7,"l":11.69,"n":22,"o":11.7,"t":"2026-10-16T16:15:00Z","v":1134,"vw":11.695},{"c":11.675,"h":11.69,"l":11.675,"n":89,"o":11.687,"t":"2026-10-16T16:20:00Z","v":4873,"vw":11.682936},{"c":11.67,"h":11.68,"l":11.67,"n":25,"o":11.675,"t":"2026-10-16T16:25:00Z","v":1364,"vw":11.675},{"c":11.675,"h":11.675,"l":11.66,"n":46,"o":11.67,"t":"2026-10-16T16:30:00Z","v":4983,"vw":11.666607},{"c":11.655,"h":11.66,"l":11.65,"n":43,"o":11.66,"t":"2026-10-16T16:35:00Z","v":2502,"vw":11.655661},{"c":11.655,"h":11.66,"l":11.64,"n":125,"o":11.65,"t":"2026-10-16T16:40:00Z","v":15157,"vw":11.647681},{"c":11.635,"h":11.655,"l":11.635,"n":58,"o":11.655,"t":"2026-10-16T16:45:00Z","v":4157,"vw":11.646345},{"c":11.63,"h":11.6311,"l":11.63,"n":46,"o":11.6311,"t":"2026-10-16T16:50:00Z","v":2143,"vw":11.630183},{"c":11.64,"h":11.64,"l":11.63,"n":33,"o":11.63,"t":"2026-10-16T16:55:00Z","v":2525,"vw":11.638125},{"c":11.635,"h":11.645,"l":11.635,"n":35,"o":11.645,"t":"2026-10-16T17:00:00Z","v":2269,"vw":11.637143},{"c":11.615,"h":11.635,"l":11.615,"n":87,"o":11.635,"t":"2026-10-16T17:05:00Z","v":8876,"vw":11.625167},{"c":11.605,"h":11.62,"l":11.595,"n":89,"o":11.62,"t":"2026-10-16T17:10:00Z","v":5331,"vw":11.606353},{"c":11.6099,"h":11.611,"l":11.6,"n":42,"o":11.6,"t":"2026-10-16T17:15:00Z","v":1898,"vw":11.609127},{"c":11.62,"h":11.62,"l":11.605,"n":32,"o":11.605,"t":"2026-10-16T17:20:00Z","v":1463,"vw":11.614426},{"c":11.62,"h":11.62,"l":11.6,"n":39,"o":11.62,"t":"2026-10-16T17:25:00Z","v":2299,"vw":11.612145},{"c":11.615,"h":11.615,"l":11.6,"n":34,"o":11.615,"t":"2026-10-16T17:30:00Z","v":2121,"vw":11.610366},{"c":11.61,"h":11.62,"l":11.61,"n":13,"o":11.62,"t":"2026-10-16T17:35:00Z","v":897,"vw":11.618572},{"c":11.62,"h":11.635,"l":11.615,"n":57,"o":11.615,"t":"2026-10-16T17:40:00Z","v":2071,"vw":11.622857},{"c":11.615,"h":11.62,"l":11.61,"n":15,"o":11.62,"t":"2026-10-16T17:45:00Z","v":558,"vw":11.615},{"c":11.6033,"h":11.6199,"l":11.6,"n":38,"o":11.6199,"t":"2026-10-16T17:50:00Z","v":3471,"vw":11.612502},{"c":11.59,"h":11.6,"l":11.59,"n":7,"o":11.6,"t":"2026-10-16T17:55:00Z","v":407,"vw":11.5975},{"c":11.58,"h":11.5959,"l":11.58,"n":67,"o":11.59,"t":"2026-10-16T18:00:00Z","v":6580,"vw":11.592389},{"c":11.57,"h":11.59,"l":11.57,"n":40,"o":11.58,"t":"2026-10-16T18:05:00Z","v":2552,"vw":11.584466},{"c":11.565,"h":11.58,"l":11.56,"n":51,"o":11.58,"t":"2026-10-16T18:10:00Z","v":4120,"vw":11.566176},{"c":11.58,"h":11.58,"l":11.565,"n":63,"o":11.57,"t":"2026-10-16T18:20:00Z","v":3044,"vw":11.571333},{"c":11.575,"h":11.58,"l":11.575,"n":26,"o":11.58,"t":"2026-10-16T18:25:00Z","v":1093,"vw":11.577831},{"c":11.575,"h":11.58,"l":11.56,"n":73,"o":11.58,"t":"2026-10-16T18:30:00Z","v":5579,"vw":11.570395},{"c":11.565,"h":11.58,"l":11.56,"n":36,"o":11.58,"t":"2026-10-16T18:35:00Z","v":9989,"vw":11.563713},{"c":11.57,"h":11.5725,"l":11.565,"n":39,"o":11.57,"t":"2026-10-16T18:40:00Z","v":2415,"vw":11.570651},{"c":11.6,"h":11.61,"l":11.575,"n":26,"o":11.575,"t":"2026-10-16T18:45:00Z","v":1913,"vw":11.593908},{"c":11.58,"h":11.6154,"l":11.58,"n":105,"o":11.605,"t":"2026-10-16T18:50:00Z","v":8973,"vw":11.611118},{"c":11.565,"h":11.57,"l":11.55,"n":41,"o":11.57,"t":"2026-10-16T18:55:00Z","v":2735,"vw":11.564862},{"c":11.565,"h":11.5729,"l":11.56,"n":45,"o":11.56,"t":"2026-10-16T19:00:00Z","v":3558,"vw":11.567203},{"c":11.565,"h":11.57,"l":11.561,"n":38,"o":11.5669,"t":"2026-10-16T19:05:00Z","v":3937,"vw":11.566714},{"c":11.565,"h":11.585,"l":11.56,"n":68,"o":11.57,"t":"2026-10-16T19:10:00Z","v":5497,"vw":11.575578},{"c":11.555,"h":11.57,"l":11.55,"n":48,"o":11.57,"t":"2026-10-16T19:15:00Z","v":4379,"vw":11.566604},{"c":11.555,"h":11.565,"l":11.54,"n":66,"o":11.55,"t":"2026-10-16T19:20:00Z","v":13492,"vw":11.555125},{"c":11.57,"h":11.57,"l":11.56,"n":39,"o":11.565,"t":"2026-10-16T19:25:00Z","v":8980,"vw":11.56275},{"c":11.595,"h":11.6,"l":11.575,"n":98,"o":11.575,"t":"2026-10-16T19:30:00Z","v":14865,"vw":11.593519},{"c":11.56,"h":11.595,"l":11.555,"n":109,"o":11.595,"t":"2026-10-16T19:35:00Z","v":7465,"vw":11.569939},{"c":11.54,"h":11.57,"l":11.54,"n":82,"o":11.57,"t":"2026-10-16T19:40:00Z","v":5597,"vw":11.552926},{"c":11.55,"h":11.56,"l":11.54,"n":75,"o":11.545,"t":"2026-10-16T19:45:00Z","v":4341,"vw":11.55},{"c":11.535,"h":11.565,"l":11.535,"n":181,"o":11.555,"t":"2026-10-16T19:50:00Z","v":14409,"vw":11.55218},{"c":11.585,"h":11.585,"l":11.54,"n":279,"o":11.54,"t":"2026-10-16T19:55:00Z","v":28371,"vw":11.55931},{"c":11.61,"h":11.61,"l":11.57,"n":8,"o":11.57,"t":"2026-10-16T20:00:00Z","v":28398,"vw":11.575216},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-16T20:40:00Z","v":100,"vw":11.6},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-16T20:55:00Z","v":2000,"vw":11.69},{"c":11.68,"h":11.69,"l":11.68,"n":9,"o":11.69,"t":"2026-10-16T21:00:00Z","v":4306,"vw":11.687627},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T11:00:00Z","v":240,"vw":11.6},{"c":11.5,"h":11.57,"l":11.48,"n":80,"o":11.57,"t":"2026-10-19T13:30:00Z","v":5597,"vw":11.527586},{"c":11.49,"h":11.495,"l":11.49,"n":18,"o":11.495,"t":"2026-10-19T13:35:00Z","v":5825,"vw":11.494712},{"c":11.5,"h":11.5,"l":11.485,"n":25,"o":11.485,"t":"2026-10-19T13:40:00Z","v":1048,"vw":11.494828},{"c":11.45,"h":11.476,"l":11.45,"n":17,"o":11.47,"t":"2026-10-19T13:45:00Z","v":2869,"vw":11.457899},{"c":11.38,"h":11.45,"l":11.36,"n":38,"o":11.45,"t":"2026-10-19T13:50:00Z","v":3422,"vw":11.401196},{"c":11.365,"h":11.365,"l":11.35,"n":13,"o":11.35,"t":"2026-10-19T13:55:00Z","v":1266,"vw":11.356528},{"c":11.4,"h":11.418,"l":11.38,"n":44,"o":11.39,"t":"2026-10-19T14:00:00Z","v":2350,"vw":11.405476},{"c":11.4,"h":11.41,"l":11.4,"n":33,"o":11.4,"t":"2026-10-19T14:05:00Z","v":2592,"vw":11.405384},{"c":11.39,"h":11.4,"l":11.37,"n":34,"o":11.39,"t":"2026-10-19T14:10:00Z","v":4277,"vw":11.378816},{"c":11.355,"h":11.4,"l":11.355,"n":79,"o":11.4,"t":"2026-10-19T14:15:00Z","v":5069,"vw":11.380725},{"c":11.38,"h":11.39,"l":11.36,"n":49,"o":11.375,"t":"2026-10-19T14:20:00Z","v":3401,"vw":11.379462},{"c":11.37,"h":11.3801,"l":11.37,"n":22,"o":11.3801,"t":"2026-10-19T14:25:00Z","v":6907,"vw":11.378947},{"c":11.335,"h":11.37,"l":11.33,"n":602,"o":11.37,"t":"2026-10-19T14:30:00Z","v":100934,"vw":11.35201},{"c":11.35,"h":11.355,"l":11.325,"n":58,"o":11.33,"t":"2026-10-19T14:35:00Z","v":5259,"vw":11.335525},{"c":11.325,"h":11.355,"l":11.32,"n":62,"o":11.355,"t":"2026-10-19T14:40:00Z","v":3190,"vw":11.332905},{"c":11.3411,"h":11.345,"l":11.33,"n":39,"o":11.33,"t":"2026-10-19T14:45:00Z","v":2485,"vw":11.34053},{"c":11.33,"h":11.345,"l":11.325,"n":74,"o":11.345,"t":"2026-10-19T14:50:00Z","v":14751,"vw":11.337429},{"c":11.36,"h":11.365,"l":11.35,"n":53,"o":11.355,"t":"2026-10-19T14:55:00Z","v":2126,"vw":11.357917},{"c":11.35,"h":11.355,"l":11.345,"n":59,"o":11.355,"t":"2026-10-19T15:00:00Z","v":7180,"vw":11.349333},{"c":11.35,"h":11.365,"l":11.35,"n":42,"o":11.36,"t":"2026-10-19T15:05:00Z","v":2647,"vw":11.361385},{"c":11.36,"h":11.37,"l":11.355,"n":37,"o":11.365,"t":"2026-10-19T15:10:00Z","v":3160,"vw":11.363005},{"c":11.38,"h":11.385,"l":11.36,"n":60,"o":11.36,"t":"2026-10-19T15:15:00Z","v":2795,"vw":11.376765},{"c":11.4,"h":11.4,"l":11.37,"n":44,"o":11.375,"t":"2026-10-19T15:20:00Z","v":10490,"vw":11.380324},{"c":11.415,"h":11.42,"l":11.405,"n":67,"o":11.405,"t":"2026-10-19T15:25:00Z","v":7945,"vw":11.410983},{"c":11.41,"h":11.41,"l":11.41,"n":17,"o":11.41,"t":"2026-10-19T15:30:00Z","v":394,"vw":11.41},{"c":11.385,"h":11.405,"l":11.38,"n":80,"o":11.405,"t":"2026-10-19T15:35:00Z","v":3074,"vw":11.393},{"c":11.35,"h":11.385,"l":11.34,"n":184,"o":11.385,"t":"2026-10-19T15:40:00Z","v":41031,"vw":11.351847},{"c":11.3461,"h":11.355,"l":11.335,"n":107,"o":11.355,"t":"2026-10-19T15:45:00Z","v":5512,"vw":11.342964},{"c":11.365,"h":11.365,"l":11.3412,"n":102,"o":11.345,"t":"2026-10-19T15:50:00Z","v":6210,"vw":11.355946},{"c":11.3608,"h":11.3688,"l":11.355,"n":69,"o":11.365,"t":"2026-10-19T15:55:00Z","v":4652,"vw":11.358116},{"c":11.36,"h":11.3699,"l":11.36,"n":34,"o":11.36,"t":"2026-10-19T16:00:00Z","v":1331,"vw":11.363513},{"c":11.355,"h":11.355,"l":11.3511,"n":35,"o":11.3511,"t":"2026-10-19T16:05:00Z","v":1917,"vw":11.354343},{"c":11.345,"h":11.355,"l":11.345,"n":35,"o":11.355,"t":"2026-10-19T16:10:00Z","v":1879,"vw":11.346429},{"c":11.355,"h":11.355,"l":11.345,"n":95,"o":11.345,"t":"2026-10-19T16:15:00Z","v":15267,"vw":11.350149},{"c":11.3678,"h":11.37,"l":11.355,"n":23,"o":11.355,"t":"2026-10-19T16:20:00Z","v":2269,"vw":11.360921},{"c":11.35,"h":11.37,"l":11.35,"n":43,"o":11.37,"t":"2026-10-19T16:25:00Z","v":1766,"vw":11.358965},{"c":11.345,"h":11.355,"l":11.345,"n":27,"o":11.355,"t":"2026-10-19T16:30:00Z","v":2031,"vw":11.352333},{"c":11.335,"h":11.35,"l":11.335,"n":60,"o":11.35,"t":"2026-10-19T16:35:00Z","v":5412,"vw":11.348067},{"c":11.335,"h":11.335,"l":11.32,"n":40,"o":11.33,"t":"2026-10-19T16:40:00Z","v":2326,"vw":11.329333},{"c":11.34,"h":11.34,"l":11.335,"n":25,"o":11.335,"t":"2026-10-19T16:45:00Z","v":1279,"vw":11.3355},{"c":11.3437,"h":11.35,"l":11.34,"n":27,"o":11.34,"t":"2026-10-19T16:50:00Z","v":2192,"vw":11.344983},{"c":11.355,"h":11.355,"l":11.3486,"n":30,"o":11.3486,"t":"2026-10-19T16:55:00Z","v":3071,"vw":11.354344},{"c":11.355,"h":11.3589,"l":11.355,"n":16,"o":11.3589,"t":"2026-10-19T17:00:00Z","v":1534,"vw":11.355836},{"c":11.3511,"h":11.36,"l":11.3511,"n":40,"o":11.36,"t":"2026-10-19T17:05:00Z","v":1773,"vw":11.357678},{"c":11.355,"h":11.37,"l":11.355,"n":69,"o":11.355,"t":"2026-10-19T17:10:00Z","v":21134,"vw":11.367176},{"c":11.355,"h":11.355,"l":11.345,"n":89,"o":11.355,"t":"2026-10-19T17:15:00Z","v":10753,"vw":11.352267},{"c":11.35,"h":11.355,"l":11.35,"n":49,"o":11.355,"t":"2026-10-19T17:20:00Z","v":6523,"vw":11.351186},{"c":11.35,"h":11.35,"l":11.345,"n":47,"o":11.35,"t":"2026-10-19T17:25:00Z","v":4431,"vw":11.346601},{"c":11.345,"h":11.35,"l":11.345,"n":17,"o":11.35,"t":"2026-10-19T17:30:00Z","v":2004,"vw":11.348788},{"c":11.37,"h":11.37,"l":11.345,"n":50,"o":11.345,"t":"2026-10-19T17:35:00Z","v":2788,"vw":11.358129},{"c":11.36,"h":11.3703,"l":11.35,"n":121,"o":11.3702,"t":"2026-10-19T17:40:00Z","v":28511,"vw":11.365611},{"c":11.36,"h":11.37,"l":11.36,"n":29,"o":11.37,"t":"2026-10-19T17:45:00Z","v":1767,"vw":11.369167},{"c":11.38,"h":11.38,"l":11.355,"n":30,"o":11.36,"t":"2026-10-19T17:50:00Z","v":3908,"vw":11.375737},{"c":11.375,"h":11.375,"l":11.37,"n":11,"o":11.375,"t":"2026-10-19T17:55:00Z","v":836,"vw":11.374286},{"c":11.35,"h":11.37,"l":11.35,"n":91,"o":11.37,"t":"2026-10-19T18:00:00Z","v":5548,"vw":11.361384},{"c":11.355,"h":11.355,"l":11.355,"n":3,"o":11.355,"t":"2026-10-19T18:05:00Z","v":476,"vw":11.355},{"c":11.34,"h":11.35,"l":11.34,"n":17,"o":11.35,"t":"2026-10-19T18:10:00Z","v":711,"vw":11.347191},{"c":11.3477,"h":11.3477,"l":11.345,"n":23,"o":11.345,"t":"2026-10-19T18:15:00Z","v":1117,"vw":11.346512},{"c":11.3502,"h":11.355,"l":11.34,"n":61,"o":11.3402,"t":"2026-10-19T18:20:00Z","v":9228,"vw":11.349913},{"c":11.355,"h":11.355,"l":11.345,"n":70,"o":11.355,"t":"2026-10-19T18:25:00Z","v":6657,"vw":11.353445},{"c":11.355,"h":11.355,"l":11.35,"n":28,"o":11.355,"t":"2026-10-19T18:30:00Z","v":3158,"vw":11.354482},{"c":11.355,"h":11.36,"l":11.355,"n":41,"o":11.36,"t":"2026-10-19T18:35:00Z","v":1929,"vw":11.357},{"c":11.35,"h":11.36,"l":11.35,"n":37,"o":11.36,"t":"2026-10-19T18:40:00Z","v":1854,"vw":11.35404},{"c":11.365,"h":11.365,"l":11.355,"n":55,"o":11.355,"t":"2026-10-19T18:45:00Z","v":4308,"vw":11.362758},{"c":11.365,"h":11.37,"l":11.365,"n":15,"o":11.37,"t":"2026-10-19T18:50:00Z","v":977,"vw":11.365731},{"c":11.365,"h":11.37,"l":11.365,"n":17,"o":11.365,"t":"2026-10-19T18:55:00Z","v":944,"vw":11.366608},{"c":11.365,"h":11.37,"l":11.36,"n":51,"o":11.365,"t":"2026-10-19T19:00:00Z","v":2992,"vw":11.365269},{"c":11.355,"h":11.37,"l":11.35,"n":174,"o":11.365,"t":"2026-10-19T19:05:00Z","v":12636,"vw":11.361068},{"c":11.36,"h":11.36,"l":11.355,"n":30,"o":11.355,"t":"2026-10-19T19:10:00Z","v":3076,"vw":11.359539},{"c":11.36,"h":11.36,"l":11.34,"n":126,"o":11.355,"t":"2026-10-19T19:15:00Z","v":8103,"vw":11.348514},{"c":11.36,"h":11.365,"l":11.35,"n":96,"o":11.36,"t":"2026-10-19T19:20:00Z","v":6646,"vw":11.357041},{"c":11.355,"h":11.355,"l":11.35,"n":39,"o":11.355,"t":"2026-10-19T19:25:00Z","v":2206,"vw":11.3528},{"c":11.35,"h":11.355,"l":11.34,"n":58,"o":11.355,"t":"2026-10-19T19:30:00Z","v":3739,"vw":11.343804},{"c":11.36,"h":11.36,"l":11.35,"n":82,"o":11.35,"t":"2026-10-19T19:35:00Z","v":7487,"vw":11.353183},{"c":11.38,"h":11.385,"l":11.36,"n":152,"o":11.36,"t":"2026-10-19T19:40:00Z","v":13216,"vw":11.36961},{"c":11.4,"h":11.4,"l":11.385,"n":65,"o":11.39,"t":"2026-10-19T19:45:00Z","v":4937,"vw":11.393107},{"c":11.385,"h":11.395,"l":11.38,"n":281,"o":11.39,"t":"2026-10-19T19:50:00Z","v":19247,"vw":11.390214},{"c":11.405,"h":11.415,"l":11.38,"n":673,"o":11.38,"t":"2026-10-19T19:55:00Z","v":55689,"vw":11.401241},{"c":11.43,"h":11.43,"l":11.38,"n":10,"o":11.39,"t":"2026-10-19T20:00:00Z","v":23379,"vw":11.390066},{"c":11.42,"h":11.5,"l":11.37,"n":72,"o":11.49,"t":"2026-10-20T13:30:00Z","v":8805,"vw":11.416714},{"c":11.47,"h":11.48,"l":11.42,"n":29,"o":11.42,"t":"2026-10-20T13:35:00Z","v":2253,"vw":11.447202},{"c":11.4599,"h":11.5,"l":11.45,"n":67,"o":11.49,"t":"2026-10-20T13:40:00Z","v":5678,"vw":11.483417},{"c":11.51,"h":11.51,"l":11.46,"n":39,"o":11.46,"t":"2026-10-20T13:45:00Z","v":6283,"vw":11.48573},{"c":11.515,"h":11.5342,"l":11.515,"n":6,"o":11.5342,"t":"2026-10-20T13:50:00Z","v":331,"vw":11.5246},{"c":11.465,"h":11.515,"l":11.465,"n":14,"o":11.515,"t":"2026-10-20T13:55:00Z","v":1471,"vw":11.47545},{"c":11.45,"h":11.48,"l":11.45,"n":25,"o":11.465,"t":"2026-10-20T14:00:00Z","v":4067,"vw":11.459472},{"c":11.42,"h":11.435,"l":11.4,"n":42,"o":11.435,"t":"2026-10-20T14:05:00Z","v":2789,"vw":11.412944},{"c":11.41,"h":11.435,"l":11.41,"n":23,"o":11.43,"t":"2026-10-20T14:10:00Z","v":1658,"vw":11.42241},{"c":11.44,"h":11.45,"l":11.41,"n":59,"o":11.41,"t":"2026-10-20T14:15:00Z","v":4949,"vw":11.43712},{"c":11.46,"h":11.46,"l":11.44,"n":28,"o":11.44,"t":"2026-10-20T14:20:00Z","v":2224,"vw":11.456822},{"c":11.48,"h":11.48,"l":11.46,"n":24,"o":11.46,"t":"2026-10-20T14:25:00Z","v":1076,"vw":11.46923},{"c":11.465,"h":11.495,"l":11.465,"n":39,"o":11.49,"t":"2026-10-20T14:30:00Z","v":2387,"vw":11.485789},{"c":11.465,"h":11.465,"l":11.455,"n":24,"o":11.46,"t":"2026-10-20T14:35:00Z","v":1481,"vw":11.461326},{"c":11.4811,"h":11.485,"l":11.47,"n":49,"o":11.47,"t":"2026-10-20T14:40:00Z","v":2691,"vw":11.481041},{"c":11.46,"h":11.485,"l":11.46,"n":90,"o":11.485,"t":"2026-10-20T14:45:00Z","v":3606,"vw":11.4725},{"c":11.49,"h":11.49,"l":11.46,"n":58,"o":11.46,"t":"2026-10-20T14:50:00Z","v":5073,"vw":11.477283},{"c":11.495,"h":11.495,"l":11.485,"n":20,"o":11.49,"t":"2026-10-20T14:55:00Z","v":1196,"vw":11.490625},{"c":11.485,"h":11.49,"l":11.485,"n":14,"o":11.49,"t":"2026-10-20T15:00:00Z","v":591,"vw":11.486667},{"c":11.465,"h":11.47,"l":11.465,"n":24,"o":11.47,"t":"2026-10-20T15:05:00Z","v":800,"vw":11.4675},{"c":11.46,"h":11.485,"l":11.455,"n":103,"o":11.47,"t":"2026-10-20T15:10:00Z","v":5304,"vw":11.471387},{"c":11.49,"h":11.505,"l":11.475,"n":64,"o":11.475,"t":"2026-10-20T15:15:00Z","v":3913,"vw":11.489226},{"c":11.485,"h":11.5,"l":11.485,"n":32,"o":11.49,"t":"2026-10-20T15:20:00Z","v":1172,"vw":11.490818},{"c":11.48,"h":11.495,"l":11.48,"n":21,"o":11.49,"t":"2026-10-20T15:25:00Z","v":956,"vw":11.490623},{"c":11.46,"h":11.49,"l":11.46,"n":81,"o":11.49,"t":"2026-10-20T15:30:00Z","v":6145,"vw":11.477192},{"c":11.47,"h":11.475,"l":11.46,"n":46,"o":11.46,"t":"2026-10-20T15:35:00Z","v":2815,"vw":11.466409},{"c":11.47,"h":11.475,"l":11.465,"n":55,"o":11.475,"t":"2026-10-20T15:40:00Z","v":2565,"vw":11.469197},{"c":11.475,"h":11.475,"l":11.46,"n":32,"o":11.47,"t":"2026-10-20T15:45:00Z","v":1251,"vw":11.468571},{"c":11.45,"h":11.4702,"l":11.45,"n":56,"o":11.47,"t":"2026-10-20T15:50:00Z","v":3027,"vw":11.465153},{"c":11.446,"h":11.456,"l":11.44,"n":41,"o":11.45,"t":"2026-10-20T15:55:00Z","v":1712,"vw":11.448556},{"c":11.436,"h":11.44,"l":11.43,"n":24,"o":11.44,"t":"2026-10-20T16:00:00Z","v":556,"vw":11.435333},{"c":11.43,"h":11.435,"l":11.43,"n":46,"o":11.4301,"t":"2026-10-20T16:05:00Z","v":1753,"vw":11.430543},{"c":11.43,"h":11.43,"l":11.43,"n":21,"o":11.43,"t":"2026-10-20T16:10:00Z","v":834,"vw":11.43},{"c":11.44,"h":11.445,"l":11.44,"n":32,"o":11.44,"t":"2026-10-20T16:15:00Z","v":1281,"vw":11.440694},{"c":11.43,"h":11.43,"l":11.43,"n":31,"o":11.43,"t":"2026-10-20T16:20:00Z","v":1047,"vw":11.43},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-20T16:25:00Z","v":260,"vw":11.44},{"c":11.4425,"h":11.4425,"l":11.435,"n":45,"o":11.44,"t":"2026-10-20T16:30:00Z","v":2481,"vw":11.439434},{"c":11.435,"h":11.44,"l":11.43,"n":30,"o":11.44,"t":"2026-10-20T16:35:00Z","v":1050,"vw":11.434095},{"c":11.425,"h":11.435,"l":11.425,"n":10,"o":11.435,"t":"2026-10-20T16:40:00Z","v":406,"vw":11.431667},{"c":11.426,"h":11.4313,"l":11.42,"n":60,"o":11.43,"t":"2026-10-20T16:45:00Z","v":2424,"vw":11.427688},{"c":11.416,"h":11.425,"l":11.41,"n":31,"o":11.425,"t":"2026-10-20T16:50:00Z","v":1973,"vw":11.420757},{"c":11.4,"h":11.41,"l":11.4,"n":21,"o":11.41,"t":"2026-10-20T16:55:00Z","v":969,"vw":11.406338},{"c":11.4,"h":11.406,"l":11.4,"n":47,"o":11.405,"t":"2026-10-20T17:00:00Z","v":2785,"vw":11.401539},{"c":11.4,"h":11.405,"l":11.4,"n":18,"o":11.405,"t":"2026-10-20T17:05:00Z","v":3109,"vw":11.404159},{"c":11.38,"h":11.4,"l":11.375,"n":55,"o":11.4,"t":"2026-10-20T17:10:00Z","v":2183,"vw":11.386793},{"c":11.3925,"h":11.3925,"l":11.39,"n":5,"o":11.39,"t":"2026-10-20T17:15:00Z","v":655,"vw":11.390382},{"c":11.366,"h":11.38,"l":11.36,"n":54,"o":11.38,"t":"2026-10-20T17:20:00Z","v":2783,"vw":11.374597},{"c":11.366,"h":11.3701,"l":11.365,"n":21,"o":11.365,"t":"2026-10-20T17:25:00Z","v":6839,"vw":11.369248},{"c":11.36,"h":11.3701,"l":11.36,"n":75,"o":11.3701,"t":"2026-10-20T17:30:00Z","v":3636,"vw":11.367131},{"c":11.37,"h":11.37,"l":11.35,"n":33,"o":11.35,"t":"2026-10-20T17:40:00Z","v":2193,"vw":11.359283},{"c":11.365,"h":11.365,"l":11.365,"n":5,"o":11.365,"t":"2026-10-20T17:45:00Z","v":277,"vw":11.365},{"c":11.38,"h":11.38,"l":11.37,"n":54,"o":11.37,"t":"2026-10-20T17:50:00Z","v":3188,"vw":11.370833},{"c":11.37,"h":11.375,"l":11.37,"n":11,"o":11.375,"t":"2026-10-20T17:55:00Z","v":671,"vw":11.372865},{"c":11.385,"h":11.4,"l":11.37,"n":78,"o":11.38,"t":"2026-10-20T18:00:00Z","v":4675,"vw":11.383},{"c":11.38,"h":11.385,"l":11.37,"n":48,"o":11.385,"t":"2026-10-20T18:05:00Z","v":1888,"vw":11.3777},{"c":11.355,"h":11.38,"l":11.355,"n":55,"o":11.38,"t":"2026-10-20T18:10:00Z","v":2125,"vw":11.365136},{"c":11.355,"h":11.355,"l":11.3501,"n":21,"o":11.3501,"t":"2026-10-20T18:15:00Z","v":703,"vw":11.351576},{"c":11.35,"h":11.355,"l":11.35,"n":37,"o":11.355,"t":"2026-10-20T18:20:00Z","v":1638,"vw":11.352927},{"c":11.355,"h":11.3588,"l":11.345,"n":60,"o":11.35,"t":"2026-10-20T18:25:00Z","v":10326,"vw":11.349449},{"c":11.356,"h":11.36,"l":11.355,"n":15,"o":11.3599,"t":"2026-10-20T18:30:00Z","v":2953,"vw":11.355806},{"c":11.33,"h":11.36,"l":11.33,"n":84,"o":11.3588,"t":"2026-10-20T18:35:00Z","v":6994,"vw":11.34856},{"c":11.345,"h":11.345,"l":11.33,"n":24,"o":11.3301,"t":"2026-10-20T18:40:00Z","v":2948,"vw":11.337914},{"c":11.345,"h":11.345,"l":11.335,"n":69,"o":11.3412,"t":"2026-10-20T18:45:00Z","v":9176,"vw":11.340085},{"c":11.32,"h":11.3406,"l":11.31,"n":142,"o":11.3404,"t":"2026-10-20T18:50:00Z","v":10854,"vw":11.323587},{"c":11.326,"h":11.326,"l":11.32,"n":55,"o":11.32,"t":"2026-10-20T18:55:00Z","v":5127,"vw":11.324142},{"c":11.34,"h":11.345,"l":11.33,"n":49,"o":11.33,"t":"2026-10-20T19:00:00Z","v":4040,"vw":11.342112},{"c":11.33,"h":11.335,"l":11.33,"n":27,"o":11.335,"t":"2026-10-20T19:05:00Z","v":3307,"vw":11.334201},{"c":11.33,"h":11.3386,"l":11.32,"n":78,"o":11.3386,"t":"2026-10-20T19:10:00Z","v":10497,"vw":11.330022},{"c":11.34,"h":11.34,"l":11.33,"n":49,"o":11.33,"t":"2026-10-20T19:15:00Z","v":2665,"vw":11.336416},{"c":11.3025,"h":11.33,"l":11.3025,"n":80,"o":11.33,"t":"2026-10-20T19:20:00Z","v":4369,"vw":11.309213},{"c":11.31,"h":11.32,"l":11.305,"n":71,"o":11.305,"t":"2026-10-20T19:25:00Z","v":8267,"vw":11.308925},{"c":11.3,"h":11.315,"l":11.3,"n":98,"o":11.315,"t":"2026-10-20T19:30:00Z","v":14692,"vw":11.31272},{"c":11.29,"h":11.3,"l":11.29,"n":38,"o":11.3,"t":"2026-10-20T19:35:00Z","v":2465,"vw":11.299409},{"c":11.325,"h":11.325,"l":11.295,"n":95,"o":11.295,"t":"2026-10-20T19:40:00Z","v":6806,"vw":11.313127},{"c":11.311,"h":11.325,"l":11.31,"n":123,"o":11.32,"t":"2026-10-20T19:45:00Z","v":6910,"vw":11.316121},{"c":11.33,"h":11.33,"l":11.31,"n":194,"o":11.31,"t":"2026-10-20T19:50:00Z","v":11527,"vw":11.322831},{"c":11.33,"h":11.335,"l":11.32,"n":496,"o":11.325,"t":"2026-10-20T19:55:00Z","v":32880,"vw":11.32565},{"c":11.31,"h":11.31,"l":11.31,"n":7,"o":11.31,"t":"2026-10-20T20:00:00Z","v":27527,"vw":11.31},{"c":11.27,"h":11.325,"l":11.25,"n":126,"o":11.3,"t":"2026-10-21T13:30:00Z","v":22699,"vw":11.283998},{"c":11.28,"h":11.28,"l":11.25,"n":38,"o":11.27,"t":"2026-10-21T13:35:00Z","v":2683,"vw":11.261705},{"c":11.285,"h":11.285,"l":11.26,"n":42,"o":11.271,"t":"2026-10-21T13:40:00Z","v":2396,"vw":11.273513},{"c":11.28,"h":11.291,"l":11.27,"n":28,"o":11.271,"t":"2026-10-21T13:45:00Z","v":4927,"vw":11.273221},{"c":11.27,"h":11.275,"l":11.27,"n":36,"o":11.27,"t":"2026-10-21T13:50:00Z","v":1565,"vw":11.271111},{"c":11.27,"h":11.285,"l":11.27,"n":53,"o":11.28,"t":"2026-10-21T13:55:00Z","v":1926,"vw":11.276891},{"c":11.275,"h":11.28,"l":11.255,"n":102,"o":11.27,"t":"2026-10-21T14:00:00Z","v":11673,"vw":11.266482},{"c":11.21,"h":11.26,"l":11.21,"n":95,"o":11.26,"t":"2026-10-21T14:05:00Z","v":6506,"vw":11.234589},{"c":11.24,"h":11.245,"l":11.205,"n":72,"o":11.215,"t":"2026-10-21T14:10:00Z","v":3403,"vw":11.22261},{"c":11.22,"h":11.24,"l":11.22,"n":30,"o":11.24,"t":"2026-10-21T14:15:00Z","v":1451,"vw":11.233293},{"c":11.205,"h":11.21,"l":11.2,"n":70,"o":11.21,"t":"2026-10-21T14:20:00Z","v":7559,"vw":11.204712},{"c":11.2,"h":11.21,"l":11.195,"n":190,"o":11.205,"t":"2026-10-21T14:25:00Z","v":30762,"vw":11.200942},{"c":11.215,"h":11.215,"l":11.195,"n":101,"o":11.195,"t":"2026-10-21T14:30:00Z","v":5194,"vw":11.197146},{"c":11.21,"h":11.215,"l":11.205,"n":49,"o":11.21,"t":"2026-10-21T14:35:00Z","v":1948,"vw":11.209035},{"c":11.215,"h":11.216,"l":11.21,"n":42,"o":11.21,"t":"2026-10-21T14:40:00Z","v":2527,"vw":11.212384},{"c":11.215,"h":11.215,"l":11.205,"n":79,"o":11.21,"t":"2026-10-21T14:45:00Z","v":3048,"vw":11.208933},{"c":11.2,"h":11.22,"l":11.2,"n":68,"o":11.215,"t":"2026-10-21T14:50:00Z","v":2477,"vw":11.213626},{"c":11.2,"h":11.21,"l":11.2,"n":14,"o":11.21,"t":"2026-10-21T14:55:00Z","v":676,"vw":11.206584},{"c":11.2,"h":11.205,"l":11.19,"n":73,"o":11.205,"t":"2026-10-21T15:00:00Z","v":3758,"vw":11.202288},{"c":11.205,"h":11.21,"l":11.2,"n":63,"o":11.205,"t":"2026-10-21T15:05:00Z","v":8113,"vw":11.204999},{"c":11.21,"h":11.22,"l":11.205,"n":51,"o":11.205,"t":"2026-10-21T15:10:00Z","v":3086,"vw":11.211978},{"c":11.2,"h":11.215,"l":11.2,"n":50,"o":11.215,"t":"2026-10-21T15:15:00Z","v":2529,"vw":11.208146},{"c":11.215,"h":11.215,"l":11.205,"n":53,"o":11.205,"t":"2026-10-21T15:20:00Z","v":1808,"vw":11.21},{"c":11.225,"h":11.225,"l":11.21,"n":62,"o":11.215,"t":"2026-10-21T15:25:00Z","v":2948,"vw":11.217501},{"c":11.23,"h":11.24,"l":11.23,"n":49,"o":11.23,"t":"2026-10-21T15:30:00Z","v":3932,"vw":11.23206},{"c":11.235,"h":11.235,"l":11.235,"n":29,"o":11.235,"t":"2026-10-21T15:35:00Z","v":712,"vw":11.235},{"c":11.21,"h":11.235,"l":11.21,"n":58,"o":11.235,"t":"2026-10-21T15:40:00Z","v":4710,"vw":11.219166},{"c":11.22,"h":11.2201,"l":11.21,"n":41,"o":11.215,"t":"2026-10-21T15:45:00Z","v":3177,"vw":11.216979},{"c":11.245,"h":11.245,"l":11.225,"n":45,"o":11.23,"t":"2026-10-21T15:50:00Z","v":1983,"vw":11.236154},{"c":11.25,"h":11.25,"l":11.245,"n":28,"o":11.25,"t":"2026-10-21T15:55:00Z","v":706,"vw":11.249},{"c":11.23,"h":11.245,"l":11.23,"n":49,"o":11.245,"t":"2026-10-21T16:00:00Z","v":1486,"vw":11.238523},{"c":11.24,"h":11.245,"l":11.2312,"n":48,"o":11.235,"t":"2026-10-21T16:05:00Z","v":1351,"vw":11.238832},{"c":11.23,"h":11.2415,"l":11.23,"n":34,"o":11.2415,"t":"2026-10-21T16:10:00Z","v":1378,"vw":11.238952},{"c":11.26,"h":11.26,"l":11.2401,"n":60,"o":11.2401,"t":"2026-10-21T16:15:00Z","v":5266,"vw":11.244412},{"c":11.25,"h":11.265,"l":11.24,"n":71,"o":11.265,"t":"2026-10-21T16:20:00Z","v":14425,"vw":11.253221},{"c":11.25,"h":11.25,"l":11.24,"n":22,"o":11.245,"t":"2026-10-21T16:25:00Z","v":1011,"vw":11.24478},{"c":11.26,"h":11.26,"l":11.255,"n":48,"o":11.255,"t":"2026-10-21T16:30:00Z","v":1927,"vw":11.256523},{"c":11.28,"h":11.28,"l":11.25,"n":86,"o":11.255,"t":"2026-10-21T16:35:00Z","v":3695,"vw":11.263257},{"c":11.27,"h":11.285,"l":11.27,"n":29,"o":11.285,"t":"2026-10-21T16:40:00Z","v":2120,"vw":11.278521},{"c":11.265,"h":11.265,"l":11.265,"n":6,"o":11.265,"t":"2026-10-21T16:45:00Z","v":216,"vw":11.265},{"c":11.25,"h":11.27,"l":11.25,"n":43,"o":11.27,"t":"2026-10-21T16:50:00Z","v":1862,"vw":11.260501},{"c":11.245,"h":11.255,"l":11.24,"n":45,"o":11.255,"t":"2026-10-21T16:55:00Z","v":3972,"vw":11.241664},{"c":11.24,"h":11.24,"l":11.24,"n":7,"o":11.24,"t":"2026-10-21T17:00:00Z","v":408,"vw":11.24},{"c":11.245,"h":11.245,"l":11.245,"n":11,"o":11.245,"t":"2026-10-21T17:05:00Z","v":192,"vw":11.245},{"c":11.2499,"h":11.2499,"l":11.23,"n":59,"o":11.245,"t":"2026-10-21T17:10:00Z","v":11293,"vw":11.238258},{"c":11.24,"h":11.25,"l":11.24,"n":80,"o":11.24,"t":"2026-10-21T17:15:00Z","v":8138,"vw":11.243851},{"c":11.23,"h":11.23,"l":11.225,"n":46,"o":11.23,"t":"2026-10-21T17:20:00Z","v":1566,"vw":11.229484},{"c":11.235,"h":11.235,"l":11.23,"n":26,"o":11.23,"t":"2026-10-21T17:25:00Z","v":1209,"vw":11.230532},{"c":11.23,"h":11.24,"l":11.23,"n":16,"o":11.235,"t":"2026-10-21T17:30:00Z","v":1106,"vw":11.233893},{"c":11.24,"h":11.24,"l":11.2301,"n":36,"o":11.24,"t":"2026-10-21T17:35:00Z","v":830,"vw":11.236275},{"c":11.23,"h":11.24,"l":11.23,"n":45,"o":11.24,"t":"2026-10-21T17:40:00Z","v":2428,"vw":11.238856},{"c":11.25,"h":11.256,"l":11.24,"n":82,"o":11.24,"t":"2026-10-21T17:45:00Z","v":11362,"vw":11.253793},{"c":11.27,"h":11.285,"l":11.255,"n":117,"o":11.255,"t":"2026-10-21T17:50:00Z","v":8077,"vw":11.272406},{"c":11.27,"h":11.275,"l":11.26,"n":31,"o":11.265,"t":"2026-10-21T17:55:00Z","v":3074,"vw":11.269475},{"c":11.27,"h":11.275,"l":11.265,"n":69,"o":11.275,"t":"2026-10-21T18:00:00Z","v":4261,"vw":11.269565},{"c":11.27,"h":11.275,"l":11.27,"n":61,"o":11.27,"t":"2026-10-21T18:05:00Z","v":1945,"vw":11.271051},{"c":11.265,"h":11.27,"l":11.26,"n":52,"o":11.27,"t":"2026-10-21T18:10:00Z","v":2366,"vw":11.266901},{"c":11.25,"h":11.265,"l":11.25,"n":78,"o":11.265,"t":"2026-10-21T18:15:00Z","v":7856,"vw":11.259526},{"c":11.25,"h":11.265,"l":11.25,"n":112,"o":11.255,"t":"2026-10-21T18:20:00Z","v":7698,"vw":11.25913},{"c":11.245,"h":11.25,"l":11.24,"n":72,"o":11.25,"t":"2026-10-21T18:25:00Z","v":3388,"vw":11.248193},{"c":11.255,"h":11.26,"l":11.25,"n":49,"o":11.25,"t":"2026-10-21T18:30:00Z","v":2380,"vw":11.25375},{"c":11.26,"h":11.26,"l":11.25,"n":93,"o":11.26,"t":"2026-10-21T18:35:00Z","v":3765,"vw":11.258922},{"c":11.26,"h":11.27,"l":11.26,"n":83,"o":11.265,"t":"2026-10-21T18:40:00Z","v":5591,"vw":11.264587},{"c":11.24,"h":11.265,"l":11.24,"n":180,"o":11.265,"t":"2026-10-21T18:45:00Z","v":13048,"vw":11.25507},{"c":11.2397,"h":11.2397,"l":11.22,"n":93,"o":11.23,"t":"2026-10-21T18:50:00Z","v":4720,"vw":11.230067},{"c":11.21,"h":11.23,"l":11.21,"n":85,"o":11.23,"t":"2026-10-21T18:55:00Z","v":4849,"vw":11.218808},{"c":11.205,"h":11.21,"l":11.19,"n":121,"o":11.21,"t":"2026-10-21T19:00:00Z","v":9260,"vw":11.20138},{"c":11.21,"h":11.216,"l":11.1999,"n":89,"o":11.2,"t":"2026-10-21T19:05:00Z","v":9398,"vw":11.202826},{"c":11.2,"h":11.2108,"l":11.2,"n":131,"o":11.21,"t":"2026-10-21T19:10:00Z","v":7901,"vw":11.20454},{"c":11.225,"h":11.225,"l":11.19,"n":61,"o":11.19,"t":"2026-10-21T19:15:00Z","v":2573,"vw":11.214585},{"c":11.21,"h":11.23,"l":11.21,"n":92,"o":11.2213,"t":"2026-10-21T19:20:00Z","v":9977,"vw":11.222296},{"c":11.215,"h":11.225,"l":11.21,"n":78,"o":11.22,"t":"2026-10-21T19:25:00Z","v":2758,"vw":11.219137},{"c":11.23,"h":11.235,"l":11.21,"n":113,"o":11.215,"t":"2026-10-21T19:30:00Z","v":9421,"vw":11.224934},{"c":11.24,"h":11.25,"l":11.225,"n":163,"o":11.23,"t":"2026-10-21T19:35:00Z","v":12404,"vw":11.238253},{"c":11.25,"h":11.255,"l":11.24,"n":146,"o":11.25,"t":"2026-10-21T19:40:00Z","v":13090,"vw":11.246893},{"c":11.2513,"h":11.265,"l":11.24,"n":178,"o":11.25,"t":"2026-10-21T19:45:00Z","v":13954,"vw":11.254795},{"c":11.25,"h":11.275,"l":11.25,"n":304,"o":11.255,"t":"2026-10-21T19:50:00Z","v":23995,"vw":11.267733},{"c":11.26,"h":11.275,"l":11.255,"n":1087,"o":11.26,"t":"2026-10-21T19:55:00Z","v":102914,"vw":11.264885},{"c":11.26,"h":11.26,"l":11.25,"n":17,"o":11.25,"t":"2026-10-21T20:00:00Z","v":14192,"vw":11.250734},{"c":11.3,"h":11.3,"l":11.25,"n":20,"o":11.25,"t":"2026-10-22T13:30:00Z","v":4911,"vw":11.260671},{"c":11.33,"h":11.33,"l":11.325,"n":11,"o":11.325,"t":"2026-10-22T13:35:00Z","v":665,"vw":11.328971},{"c":11.38,"h":11.38,"l":11.35,"n":27,"o":11.35,"t":"2026-10-22T13:40:00Z","v":3702,"vw":11.357353},{"c":11.385,"h":11.385,"l":11.37,"n":34,"o":11.38,"t":"2026-10-22T13:45:00Z","v":1516,"vw":11.378284},{"c":11.41,"h":11.41,"l":11.38,"n":67,"o":11.3825,"t":"2026-10-22T13:50:00Z","v":3907,"vw":11.399065},{"c":11.4401,"h":11.445,"l":11.41,"n":31,"o":11.41,"t":"2026-10-22T13:55:00Z","v":2729,"vw":11.434495},{"c":11.47,"h":11.48,"l":11.445,"n":52,"o":11.445,"t":"2026-10-22T14:00:00Z","v":3723,"vw":11.455289},{"c":11.485,"h":11.49,"l":11.475,"n":45,"o":11.49,"t":"2026-10-22T14:05:00Z","v":2065,"vw":11.482059},{"c":11.46,"h":11.49,"l":11.445,"n":152,"o":11.485,"t":"2026-10-22T14:10:00Z","v":16204,"vw":11.459557},{"c":11.465,"h":11.4678,"l":11.455,"n":54,"o":11.46,"t":"2026-10-22T14:15:00Z","v":3810,"vw":11.462086},{"c":11.49,"h":11.495,"l":11.465,"n":63,"o":11.465,"t":"2026-10-22T14:20:00Z","v":4158,"vw":11.475798},{"c":11.46,"h":11.485,"l":11.45,"n":67,"o":11.485,"t":"2026-10-22T14:25:00Z","v":5739,"vw":11.460608},{"c":11.42,"h":11.46,"l":11.42,"n":73,"o":11.45,"t":"2026-10-22T14:30:00Z","v":3865,"vw":11.444691},{"c":11.425,"h":11.425,"l":11.4,"n":69,"o":11.41,"t":"2026-10-22T14:35:00Z","v":3049,"vw":11.41026},{"c":11.43,"h":11.43,"l":11.42,"n":61,"o":11.425,"t":"2026-10-22T14:40:00Z","v":2792,"vw":11.42459},{"c":11.42,"h":11.43,"l":11.415,"n":62,"o":11.43,"t":"2026-10-22T14:45:00Z","v":3536,"vw":11.41751},{"c":11.42,"h":11.42,"l":11.41,"n":89,"o":11.42,"t":"2026-10-22T14:50:00Z","v":7475,"vw":11.415},{"c":11.42,"h":11.4302,"l":11.41,"n":53,"o":11.43,"t":"2026-10-22T14:55:00Z","v":3696,"vw":11.426789},{"c":11.42,"h":11.42,"l":11.41,"n":52,"o":11.42,"t":"2026-10-22T15:00:00Z","v":2236,"vw":11.413759},{"c":11.42,"h":11.42,"l":11.42,"n":7,"o":11.42,"t":"2026-10-22T15:05:00Z","v":511,"vw":11.42},{"c":11.425,"h":11.425,"l":11.415,"n":39,"o":11.42,"t":"2026-10-22T15:10:00Z","v":2619,"vw":11.420978},{"c":11.415,"h":11.42,"l":11.405,"n":34,"o":11.42,"t":"2026-10-22T15:15:00Z","v":2204,"vw":11.414942},{"c":11.415,"h":11.43,"l":11.41,"n":60,"o":11.41,"t":"2026-10-22T15:20:00Z","v":3139,"vw":11.417273},{"c":11.42,"h":11.42,"l":11.42,"n":45,"o":11.42,"t":"2026-10-22T15:25:00Z","v":2963,"vw":11.42},{"c":11.445,"h":11.45,"l":11.43,"n":43,"o":11.43,"t":"2026-10-22T15:30:00Z","v":8587,"vw":11.432345},{"c":11.47,"h":11.48,"l":11.45,"n":81,"o":11.455,"t":"2026-10-22T15:35:00Z","v":13836,"vw":11.463699},{"c":11.45,"h":11.465,"l":11.43,"n":107,"o":11.46,"t":"2026-10-22T15:40:00Z","v":7434,"vw":11.442787},{"c":11.455,"h":11.455,"l":11.44,"n":29,"o":11.44,"t":"2026-10-22T15:45:00Z","v":1265,"vw":11.444582},{"c":11.47,"h":11.47,"l":11.455,"n":49,"o":11.455,"t":"2026-10-22T15:50:00Z","v":2216,"vw":11.464964},{"c":11.475,"h":11.48,"l":11.465,"n":36,"o":11.47,"t":"2026-10-22T15:55:00Z","v":2455,"vw":11.471129},{"c":11.475,"h":11.475,"l":11.465,"n":34,"o":11.475,"t":"2026-10-22T16:00:00Z","v":3597,"vw":11.472433},{"c":11.47,"h":11.48,"l":11.47,"n":42,"o":11.475,"t":"2026-10-22T16:05:00Z","v":6496,"vw":11.475316},{"c":11.47,"h":11.47,"l":11.46,"n":44,"o":11.47,"t":"2026-10-22T16:10:00Z","v":2797,"vw":11.467515},{"c":11.475,"h":11.475,"l":11.465,"n":59,"o":11.465,"t":"2026-10-22T16:15:00Z","v":2727,"vw":11.468416},{"c":11.485,"h":11.485,"l":11.475,"n":27,"o":11.475,"t":"2026-10-22T16:20:00Z","v":1235,"vw":11.480959},{"c":11.485,"h":11.49,"l":11.48,"n":71,"o":11.485,"t":"2026-10-22T16:25:00Z","v":15163,"vw":11.486229},{"c":11.4875,"h":11.4875,"l":11.48,"n":24,"o":11.48,"t":"2026-10-22T16:30:00Z","v":810,"vw":11.482345},{"c":11.46,"h":11.485,"l":11.46,"n":114,"o":11.485,"t":"2026-10-22T16:35:00Z","v":6306,"vw":11.472185},{"c":11.47,"h":11.47,"l":11.47,"n":40,"o":11.47,"t":"2026-10-22T16:40:00Z","v":1256,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":24,"o":11.47,"t":"2026-10-22T16:45:00Z","v":497,"vw":11.47},{"c":11.48,"h":11.48,"l":11.47,"n":56,"o":11.47,"t":"2026-10-22T16:50:00Z","v":3434,"vw":11.476435},{"c":11.47,"h":11.4799,"l":11.47,"n":50,"o":11.475,"t":"2026-10-22T16:55:00Z","v":6012,"vw":11.471626},{"c":11.46,"h":11.4797,"l":11.46,"n":53,"o":11.4797,"t":"2026-10-22T17:00:00Z","v":2276,"vw":11.47114},{"c":11.46,"h":11.46,"l":11.46,"n":5,"o":11.46,"t":"2026-10-22T17:05:00Z","v":512,"vw":11.46},{"c":11.45,"h":11.4601,"l":11.45,"n":60,"o":11.4601,"t":"2026-10-22T17:10:00Z","v":2411,"vw":11.458475},{"c":11.45,"h":11.455,"l":11.45,"n":76,"o":11.455,"t":"2026-10-22T17:15:00Z","v":5923,"vw":11.453924},{"c":11.45,"h":11.45,"l":11.445,"n":61,"o":11.445,"t":"2026-10-22T17:20:00Z","v":2914,"vw":11.446693},{"c":11.47,"h":11.47,"l":11.45,"n":32,"o":11.45,"t":"2026-10-22T17:25:00Z","v":1839,"vw":11.460558},{"c":11.47,"h":11.47,"l":11.465,"n":16,"o":11.465,"t":"2026-10-22T17:30:00Z","v":386,"vw":11.4675},{"c":11.45,"h":11.47,"l":11.45,"n":114,"o":11.4695,"t":"2026-10-22T17:35:00Z","v":10036,"vw":11.464919},{"c":11.455,"h":11.46,"l":11.45,"n":40,"o":11.455,"t":"2026-10-22T17:40:00Z","v":1870,"vw":11.456318},{"c":11.45,"h":11.46,"l":11.45,"n":40,"o":11.46,"t":"2026-10-22T17:45:00Z","v":3241,"vw":11.455627},{"c":11.45,"h":11.45,"l":11.45,"n":37,"o":11.45,"t":"2026-10-22T17:50:00Z","v":1104,"vw":11.45},{"c":11.45,"h":11.45,"l":11.445,"n":41,"o":11.45,"t":"2026-10-22T17:55:00Z","v":1978,"vw":11.449286},{"c":11.445,"h":11.45,"l":11.445,"n":52,"o":11.45,"t":"2026-10-22T18:00:00Z","v":1532,"vw":11.447222},{"c":11.45,"h":11.45,"l":11.445,"n":53,"o":11.445,"t":"2026-10-22T18:05:00Z","v":2012,"vw":11.448889},{"c":11.445,"h":11.445,"l":11.445,"n":7,"o":11.445,"t":"2026-10-22T18:10:00Z","v":356,"vw":11.445},{"c":11.45,"h":11.455,"l":11.45,"n":36,"o":11.45,"t":"2026-10-22T18:15:00Z","v":1405,"vw":11.450962},{"c":11.455,"h":11.455,"l":11.455,"n":15,"o":11.455,"t":"2026-10-22T18:20:00Z","v":541,"vw":11.455},{"c":11.45,"h":11.455,"l":11.45,"n":61,"o":11.455,"t":"2026-10-22T18:25:00Z","v":1616,"vw":11.452006},{"c":11.44,"h":11.44,"l":11.44,"n":11,"o":11.44,"t":"2026-10-22T18:30:00Z","v":287,"vw":11.44},{"c":11.44,"h":11.44,"l":11.435,"n":66,"o":11.44,"t":"2026-10-22T18:35:00Z","v":2158,"vw":11.439375},{"c":11.455,"h":11.455,"l":11.45,"n":46,"o":11.45,"t":"2026-10-22T18:45:00Z","v":1800,"vw":11.45158},{"c":11.455,"h":11.455,"l":11.455,"n":26,"o":11.455,"t":"2026-10-22T18:50:00Z","v":1078,"vw":11.455},{"c":11.44,"h":11.455,"l":11.435,"n":81,"o":11.455,"t":"2026-10-22T18:55:00Z","v":3371,"vw":11.445079},{"c":11.44,"h":11.45,"l":11.44,"n":55,"o":11.445,"t":"2026-10-22T19:00:00Z","v":2229,"vw":11.447975},{"c":11.45,"h":11.45,"l":11.445,"n":38,"o":11.445,"t":"2026-10-22T19:05:00Z","v":1783,"vw":11.447801},{"c":11.45,"h":11.455,"l":11.45,"n":28,"o":11.455,"t":"2026-10-22T19:10:00Z","v":855,"vw":11.4525},{"c":11.43,"h":11.45,"l":11.43,"n":73,"o":11.45,"t":"2026-10-22T19:15:00Z","v":2632,"vw":11.439749},{"c":11.43,"h":11.435,"l":11.43,"n":86,"o":11.4301,"t":"2026-10-22T19:20:00Z","v":4407,"vw":11.432723},{"c":11.4299,"h":11.43,"l":11.42,"n":103,"o":11.43,"t":"2026-10-22T19:25:00Z","v":3107,"vw":11.425571},{"c":11.435,"h":11.44,"l":11.42,"n":94,"o":11.425,"t":"2026-10-22T19:30:00Z","v":5808,"vw":11.428156},{"c":11.43,"h":11.4376,"l":11.42,"n":64,"o":11.4376,"t":"2026-10-22T19:35:00Z","v":5630,"vw":11.42879},{"c":11.45,"h":11.4693,"l":11.435,"n":83,"o":11.435,"t":"2026-10-22T19:40:00Z","v":5207,"vw":11.457366},{"c":11.45,"h":11.45,"l":11.435,"n":112,"o":11.45,"t":"2026-10-22T19:45:00Z","v":6375,"vw":11.442485},{"c":11.455,"h":11.47,"l":11.45,"n":81,"o":11.455,"t":"2026-10-22T19:50:00Z","v":4692,"vw":11.45882},{"c":11.44,"h":11.465,"l":11.44,"n":348,"o":11.465,"t":"2026-10-22T19:55:00Z","v":14301,"vw":11.453412},{"c":11.45,"h":11.45,"l":11.45,"n":6,"o":11.45,"t":"2026-10-22T20:00:00Z","v":22985,"vw":11.45},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-22T20:25:00Z","v":100,"vw":11.49}],"history":[{"c":16.61,"h":16.66,"l":16.52,"n":4988,"o":16.6,"t":"2024-10-21T04:00:00Z","v":458989,"vw":16.594649},{"c":16.24,"h":16.57,"l":16.21,"n":7652,"o":16.57,"t":"2024-10-22T04:00:00Z","v":642578,"vw":16.314328},{"c":16.1,"h":16.26,"l":16.035,"n":5725,"o":16.24,"t":"2024-10-23T04:00:00Z","v":740593,"vw":16.133142},{"c":16.32,"h":16.33,"l":16.101,"n":4472,"o":16.19,"t":"2024-10-24T04:00:00Z","v":542980,"vw":16.226725},{"c":16.35,"h":16.395,"l":16.275,"n":4864,"o":16.35,"t":"2024-10-25T04:00:00Z","v":628453,"vw":16.344434},{"c":16.45,"h":16.48,"l":16.31,"n":3659,"o":16.31,"t":"2024-10-28T04:00:00Z","v":322512,"vw":16.406121},{"c":16.2,"h":16.415,"l":16.19,"n":3357,"o":16.4,"t":"2024-10-29T04:00:00Z","v":255722,"vw":16.24811},{"c":16.39,"h":16.465,"l":16.22,"n":4340,"o":16.22,"t":"2024-10-30T04:00:00Z","v":303596,"vw":16.380422},{"c":16.22,"h":16.4,"l":16.2,"n":3973,"o":16.35,"t":"2024-10-31T04:00:00Z","v":297505,"vw":16.26945},{"c":15.96,"h":16.24,"l":15.84,"n":5275,"o":16.2,"t":"2024-11-01T04:00:00Z","v":601470,"vw":16.007507},{"c":15.59,"h":15.96,"l":15.56,"n":7527,"o":15.95,"t":"2024-11-04T05:00:00Z","v":1028981,"vw":15.677003},{"c":15.65,"h":15.71,"l":15.55,"n":4668,"o":15.55,"t":"2024-11-05T05:00:00Z","v":502056,"vw":15.631047},{"c":15.96,"h":16.45,"l":15.85,"n":5044,"o":16.08,"t":"2024-11-06T05:00:00Z","v":668329,"vw":15.964834},{"c":15.95,"h":16.185,"l":15.895,"n":5641,"o":16.02,"t":"2024-11-07T05:00:00Z","v":630447,"vw":16.001176},{"c":16.07,"h":16.16,"l":15.975,"n":5781,"o":16.03,"t":"2024-11-08T05:00:00Z","v":563555,"vw":16.054417},{"c":16.01,"h":16.21,"l":15.94,"n":4479,"o":16.06,"t":"2024-11-11T05:00:00Z","v":525183,"vw":16.063923},{"c":15.97,"h":16.105,"l":15.86,"n":5723,"o":15.94,"t":"2024-11-12T05:00:00Z","v":709332,"vw":15.97866},{"c":15.98,"h":16.105,"l":15.92,"n":4474,"o":15.95,"t":"2024-11-13T05:00:00Z","v":354277,"vw":16.004166},{"c":16.04,"h":16.13,"l":16,"n":3589,"o":16.03,"t":"2024-11-14T05:00:00Z","v":418146,"vw":16.054455},{"c":16.03,"h":16.14,"l":15.97,"n":4039,"o":16.12,"t":"2024-11-15T05:00:00Z","v":359190,"vw":16.058546},{"c":16.15,"h":16.18,"l":16.01,"n":5053,"o":16.05,"t":"2024-11-18T05:00:00Z","v":676295,"vw":16.11144},{"c":15.61,"h":16.105,"l":15.4,"n":12112,"o":16,"t":"2024-11-19T05:00:00Z","v":1781727,"vw":15.753934},{"c":15.68,"h":15.7,"l":15.4,"n":8544,"o":15.45,"t":"2024-11-20T05:00:00Z","v":996110,"vw":15.572916},{"c":15.56,"h":15.6974,"l":15.46,"n":10098,"o":15.65,"t":"2024-11-21T05:00:00Z","v":1144288,"vw":15.60111},{"c":15.85,"h":15.88,"l":15.48,"n":5740,"o":15.56,"t":"2024-11-22T05:00:00Z","v":610059,"vw":15.767968},{"c":16.02,"h":16.14,"l":15.9,"n":7171,"o":15.95,"t":"2024-11-25T05:00:00Z","v":991952,"vw":16.013494},{"c":16,"h":16.04,"l":15.87,"n":5568,"o":16.02,"t":"2024-11-26T05:00:00Z","v":470705,"vw":15.949474},{"c":16.28,"h":16.32,"l":15.97,"n":5673,"o":15.97,"t":"2024-11-27T05:00:00Z","v":678845,"vw":16.210151},{"c":16.34,"h":16.42,"l":16.3187,"n":3002,"o":16.35,"t":"2024-11-29T05:00:00Z","v":285025,"vw":16.371171},{"c":16.47,"h":16.52,"l":16.2901,"n":8260,"o":16.3,"t":"2024-12-02T05:00:00Z","v":1008157,"vw":16.399132},{"c":16.21,"h":16.53,"l":16.12,"n":7973,"o":16.53,"t":"2024-12-03T05:00:00Z","v":835061,"vw":16.258607},{"c":16.37,"h":16.39,"l":16.2036,"n":4640,"o":16.21,"t":"2024-12-04T05:00:00Z","v":527502,"vw":16.312895},{"c":16.28,"h":16.3996,"l":16.2,"n":4928,"o":16.37,"t":"2024-12-05T05:00:00Z","v":455097,"vw":16.281344},{"c":16.34,"h":16.44,"l":16.22,"n":4300,"o":16.32,"t":"2024-12-06T05:00:00Z","v":480811,"vw":16.313635},{"c":16.37,"h":16.5,"l":16.33,"n":4264,"o":16.4,"t":"2024-12-09T05:00:00Z","v":429238,"vw":16.406306},{"c":16.33,"h":16.405,"l":16.26,"n":4245,"o":16.4,"t":"2024-12-10T05:00:00Z","v":724540,"vw":16.335054},{"c":16.13,"h":16.28,"l":16.01,"n":7165,"o":16.2,"t":"2024-12-11T05:00:00Z","v":715178,"vw":16.125874},{"c":16.23,"h":16.325,"l":16.12,"n":5021,"o":16.14,"t":"2024-12-12T05:00:00Z","v":522412,"vw":16.252972},{"c":16.04,"h":16.32,"l":15.96,"n":9486,"o":16.26,"t":"2024-12-13T05:00:00Z","v":1369647,"vw":16.047557},{"c":15.37,"h":15.5,"l":15.24,"n":12712,"o":15.47,"t":"2024-12-16T05:00:00Z","v":1600356,"vw":15.395912},{"c":15.33,"h":15.38,"l":15.17,"n":11977,"o":15.28,"t":"2024-12-17T05:00:00Z","v":1751095,"vw":15.302702},{"c":15.09,"h":15.495,"l":15.04,"n":13451,"o":15.33,"t":"2024-12-18T05:00:00Z","v":1634000,"vw":15.262874},{"c":15.18,"h":15.29,"l":15.081,"n":12966,"o":15.15,"t":"2024-12-19T05:00:00Z","v":1512118,"vw":15.19999},{"c":15.18,"h":15.2999,"l":15.08,"n":14449,"o":15.12,"t":"2024-12-20T05:00:00Z","v":3233342,"vw":15.19581},{"c":14.99,"h":15.19,"l":14.95,"n":10954,"o":15.18,"t":"2024-12-23T05:00:00Z","v":1864390,"vw":15.015799},{"c":15.24,"h":15.28,"l":14.98,"n":4511,"o":14.99,"t":"2024-12-24T05:00:00Z","v":541854,"vw":15.179088},{"c":15.21,"h":15.3,"l":15.15,"n":5993,"o":15.15,"t":"2024-12-26T05:00:00Z","v":925906,"vw":15.224034},{"c":15.26,"h":15.3,"l":15.15,"n":6285,"o":15.16,"t":"2024-12-27T05:00:00Z","v":763714,"vw":15.246895},{"c":15.21,"h":15.345,"l":15.16,"n":8328,"o":15.22,"t":"2024-12-30T05:00:00Z","v":1069388,"vw":15.246913},{"c":15.28,"h":15.32,"l":15.16,"n":9405,"o":15.24,"t":"2024-12-31T05:00:00Z","v":1677247,"vw":15.269353},{"c":15.31,"h":15.43,"l":15.21,"n":7855,"o":15.32,"t":"2025-01-02T05:00:00Z","v":651288,"vw":15.310413},{"c":15.32,"h":15.4,"l":15.275,"n":4601,"o":15.36,"t":"2025-01-03T05:00:00Z","v":400722,"vw":15.345886},{"c":15.19,"h":15.38,"l":15.14,"n":6043,"o":15.34,"t":"2025-01-06T05:00:00Z","v":575052,"vw":15.22335},{"c":15.08,"h":15.26,"l":15.0535,"n":6293,"o":15.2,"t":"2025-01-07T05:00:00Z","v":530020,"vw":15.1194},{"c":15.04,"h":15.0555,"l":14.94,"n":5556,"o":15.03,"t":"2025-01-08T05:00:00Z","v":453325,"vw":15.009843},{"c":14.96,"h":15.01,"l":14.91,"n":6617,"o":14.98,"t":"2025-01-10T05:00:00Z","v":643813,"vw":14.972357},{"c":15.07,"h":15.08,"l":14.89,"n":4638,"o":14.96,"t":"2025-01-13T05:00:00Z","v":424902,"vw":14.974802},{"c":15.27,"h":15.34,"l":15.09,"n":4931,"o":15.1,"t":"2025-01-14T05:00:00Z","v":492967,"vw":15.275031},{"c":15.44,"h":15.465,"l":15.3456,"n":4428,"o":15.44,"t":"2025-01-15T05:00:00Z","v":484155,"vw":15.40531},{"c":15.68,"h":15.68,"l":15.46,"n":4169,"o":15.48,"t":"2025-01-16T05:00:00Z","v":390515,"vw":15.597092},{"c":15.68,"h":15.71,"l":15.62,"n":5387,"o":15.69,"t":"2025-01-17T05:00:00Z","v":592513,"vw":15.664925},{"c":15.72,"h":15.85,"l":15.67,"n":7093,"o":15.68,"t":"2025-01-21T05:00:00Z","v":1033668,"vw":15.732118},{"c":15.59,"h":15.74,"l":15.565,"n":4984,"o":15.71,"t":"2025-01-22T05:00:00Z","v":468482,"vw":15.626027},{"c":15.64,"h":15.72,"l":15.6093,"n":4159,"o":15.62,"t":"2025-01-23T05:00:00Z","v":412237,"vw":15.650674},{"c":15.67,"h":15.75,"l":15.62,"n":3764,"o":15.62,"t":"2025-01-24T05:00:00Z","v":407818,"vw":15.685545},{"c":15.81,"h":15.82,"l":15.64,"n":5549,"o":15.67,"t":"2025-01-27T05:00:00Z","v":500170,"vw":15.734232},{"c":15.91,"h":15.93,"l":15.81,"n":4461,"o":15.83,"t":"2025-01-28T05:00:00Z","v":441065,"vw":15.875958},{"c":15.66,"h":15.945,"l":15.655,"n":5913,"o":15.89,"t":"2025-01-29T05:00:00Z","v":572605,"vw":15.785142},{"c":15.84,"h":15.93,"l":15.74,"n":4863,"o":15.74,"t":"2025-01-30T05:00:00Z","v":356769,"vw":15.840703},{"c":16,"h":16.11,"l":15.825,"n":6828,"o":15.87,"t":"2025-01-31T05:00:00Z","v":811348,"vw":16.009553},{"c":15.95,"h":16.12,"l":15.77,"n":8135,"o":15.92,"t":"2025-02-03T05:00:00Z","v":819580,"vw":16.007484},{"c":15.51,"h":15.6,"l":15.16,"n":12465,"o":15.38,"t":"2025-02-04T05:00:00Z","v":1677586,"vw":15.46739},{"c":15.78,"h":15.88,"l":15.45,"n":11226,"o":15.5,"t":"2025-02-05T05:00:00Z","v":955193,"vw":15.672278},{"c":15.55,"h":15.82,"l":15.55,"n":8077,"o":15.81,"t":"2025-02-06T05:00:00Z","v":745376,"vw":15.629116},{"c":15.48,"h":15.615,"l":15.45,"n":7282,"o":15.6,"t":"2025-02-07T05:00:00Z","v":883156,"vw":15.522279},{"c":15.47,"h":15.54,"l":15.325,"n":6669,"o":15.5,"t":"2025-02-10T05:00:00Z","v":620100,"vw":15.418009},{"c":15.59,"h":15.61,"l":15.41,"n":5365,"o":15.47,"t":"2025-02-11T05:00:00Z","v":497783,"vw":15.540529},{"c":15.72,"h":15.74,"l":15.5516,"n":6096,"o":15.58,"t":"2025-02-12T05:00:00Z","v":520808,"vw":15.677561},{"c":15.68,"h":15.79,"l":15.65,"n":5576,"o":15.72,"t":"2025-02-13T05:00:00Z","v":484297,"vw":15.6985},{"c":15.78,"h":15.94,"l":15.71,"n":6565,"o":15.75,"t":"2025-02-14T05:00:00Z","v":515842,"vw":15.810482},{"c":15.95,"h":15.97,"l":15.8,"n":6423,"o":15.8,"t":"2025-02-18T05:00:00Z","v":733975,"vw":15.905824},{"c":16.09,"h":16.095,"l":15.94,"n":5935,"o":15.94,"t":"2025-02-19T05:00:00Z","v":665844,"vw":16.044143},{"c":16.08,"h":16.13,"l":16.05,"n":6195,"o":16.05,"t":"2025-02-20T05:00:00Z","v":684651,"vw":16.087056},{"c":16.03,"h":16.14,"l":16.02,"n":7094,"o":16.08,"t":"2025-02-21T05:00:00Z","v":509844,"vw":16.063184},{"c":15.91,"h":16.12,"l":15.9,"n":7782,"o":16.1,"t":"2025-02-24T05:00:00Z","v":676109,"vw":15.954453},{"c":15.92,"h":15.96,"l":15.76,"n":7193,"o":15.96,"t":"2025-02-25T05:00:00Z","v":694517,"vw":15.879839},{"c":15.92,"h":16.06,"l":15.82,"n":7421,"o":15.91,"t":"2025-02-26T05:00:00Z","v":719609,"vw":15.926377},{"c":15.98,"h":16.055,"l":15.8501,"n":8989,"o":15.99,"t":"2025-02-27T05:00:00Z","v":896388,"vw":15.984652},{"c":16.12,"h":16.19,"l":15.95,"n":6264,"o":15.97,"t":"2025-02-28T05:00:00Z","v":811685,"vw":16.089455},{"c":15.95,"h":16.29,"l":15.845,"n":7393,"o":16.13,"t":"2025-03-03T05:00:00Z","v":810224,"vw":16.036395},{"c":16.12,"h":16.23,"l":15.75,"n":16598,"o":15.89,"t":"2025-03-04T05:00:00Z","v":2592914,"vw":16.029991},{"c":16.01,"h":16.25,"l":16.01,"n":10911,"o":16.25,"t":"2025-03-05T05:00:00Z","v":1309334,"vw":16.097331},{"c":15.98,"h":16.08,"l":15.96,"n":8196,"o":16.03,"t":"2025-03-06T05:00:00Z","v":859120,"vw":16.005075},{"c":16.11,"h":16.21,"l":16,"n":11365,"o":16,"t":"2025-03-07T05:00:00Z","v":936821,"vw":16.115858},{"c":15.97,"h":16.21,"l":15.881,"n":9827,"o":16.13,"t":"2025-03-10T04:00:00Z","v":1001200,"vw":16.0536},{"c":15.69,"h":16.015,"l":15.62,"n":11385,"o":16.01,"t":"2025-03-11T04:00:00Z","v":1372683,"vw":15.739098},{"c":15.73,"h":15.859,"l":15.575,"n":10029,"o":15.76,"t":"2025-03-12T04:00:00Z","v":920739,"vw":15.716985},{"c":15.56,"h":15.815,"l":15.43,"n":14486,"o":15.74,"t":"2025-03-13T04:00:00Z","v":1736368,"vw":15.579391},{"c":15.75,"h":15.76,"l":15.57,"n":9946,"o":15.62,"t":"2025-03-14T04:00:00Z","v":1075913,"vw":15.715461},{"c":15.45,"h":15.585,"l":15.3,"n":9427,"o":15.3,"t":"2025-03-17T04:00:00Z","v":1050061,"vw":15.499253},{"c":15.75,"h":15.76,"l":15.455,"n":6604,"o":15.5,"t":"2025-03-18T04:00:00Z","v":767930,"vw":15.634359},{"c":15.73,"h":15.755,"l":15.645,"n":8846,"o":15.72,"t":"2025-03-19T04:00:00Z","v":814091,"vw":15.717892},{"c":15.69,"h":15.765,"l":15.62,"n":8346,"o":15.68,"t":"2025-03-20T04:00:00Z","v":591807,"vw":15.695957},{"c":15.62,"h":15.7439,"l":15.55,"n":6777,"o":15.7,"t":"2025-03-21T04:00:00Z","v":824678,"vw":15.639056},{"c":15.63,"h":15.69,"l":15.54,"n":7309,"o":15.62,"t":"2025-03-24T04:00:00Z","v":592176,"vw":15.623237},{"c":15.73,"h":15.74,"l":15.655,"n":6719,"o":15.66,"t":"2025-03-25T04:00:00Z","v":618506,"vw":15.705333},{"c":15.78,"h":15.845,"l":15.67,"n":5052,"o":15.7,"t":"2025-03-26T04:00:00Z","v":447826,"vw":15.77721},{"c":15.61,"h":15.8275,"l":15.56,"n":7548,"o":15.8,"t":"2025-03-27T04:00:00Z","v":754859,"vw":15.635095},{"c":15.5,"h":15.6876,"l":15.4,"n":6250,"o":15.65,"t":"2025-03-28T04:00:00Z","v":626610,"vw":15.506366},{"c":15.36,"h":15.51,"l":15.25,"n":8415,"o":15.51,"t":"2025-03-31T04:00:00Z","v":765890,"vw":15.373341},{"c":15.42,"h":15.63,"l":15.28,"n":9511,"o":15.35,"t":"2025-04-01T04:00:00Z","v":1023231,"vw":15.477709},{"c":15.32,"h":15.41,"l":15.265,"n":6236,"o":15.32,"t":"2025-04-02T04:00:00Z","v":648762,"vw":15.330559},{"c":15.03,"h":15.17,"l":14.9,"n":7134,"o":15.1,"t":"2025-04-03T04:00:00Z","v":683425,"vw":15.041121},{"c":13.89,"h":14.9,"l":13.79,"n":26199,"o":14.82,"t":"2025-04-04T04:00:00Z","v":2429650,"vw":14.005961},{"c":13.25,"h":13.75,"l":13.02,"n":14558,"o":13.5,"t":"2025-04-07T04:00:00Z","v":1738124,"vw":13.313598},{"c":12.94,"h":13.75,"l":12.825,"n":15876,"o":13.61,"t":"2025-04-08T04:00:00Z","v":1554660,"vw":13.268867},{"c":13.9,"h":14.005,"l":12.5,"n":13843,"o":12.93,"t":"2025-04-09T04:00:00Z","v":1338628,"vw":13.200288},{"c":13.55,"h":13.845,"l":13.164,"n":12576,"o":13.7,"t":"2025-04-10T04:00:00Z","v":1096060,"vw":13.474521},{"c":13.57,"h":13.7,"l":13.24,"n":12877,"o":13.56,"t":"2025-04-11T04:00:00Z","v":1037875,"vw":13.490419},{"c":13.85,"h":13.96,"l":13.62,"n":7289,"o":13.74,"t":"2025-04-14T04:00:00Z","v":557021,"vw":13.820138},{"c":14.17,"h":14.19,"l":13.82,"n":8836,"o":13.85,"t":"2025-04-15T04:00:00Z","v":936972,"vw":14.10214},{"c":13.98,"h":14.25,"l":13.915,"n":7827,"o":14.08,"t":"2025-04-16T04:00:00Z","v":781994,"vw":14.041048},{"c":14.35,"h":14.42,"l":13.96,"n":7084,"o":13.96,"t":"2025-04-17T04:00:00Z","v":810404,"vw":14.311254},{"c":14.08,"h":14.31,"l":14,"n":5689,"o":14.3,"t":"2025-04-21T04:00:00Z","v":548687,"vw":14.069497},{"c":14.23,"h":14.4,"l":14.09,"n":6340,"o":14.21,"t":"2025-04-22T04:00:00Z","v":500156,"vw":14.260456},{"c":14.42,"h":14.6551,"l":14.35,"n":5179,"o":14.45,"t":"2025-04-23T04:00:00Z","v":412426,"vw":14.453516},{"c":14.57,"h":14.59,"l":14.32,"n":3775,"o":14.4,"t":"2025-04-24T04:00:00Z","v":334067,"vw":14.528922},{"c":14.68,"h":14.685,"l":14.57,"n":4083,"o":14.63,"t":"2025-04-25T04:00:00Z","v":385170,"vw":14.62367},{"c":14.89,"h":14.9,"l":14.71,"n":4963,"o":14.71,"t":"2025-04-28T04:00:00Z","v":376892,"vw":14.819304},{"c":14.62,"h":14.9,"l":14.535,"n":7455,"o":14.9,"t":"2025-04-29T04:00:00Z","v":534874,"vw":14.648623},{"c":14.4,"h":14.53,"l":14.2,"n":6553,"o":14.5,"t":"2025-04-30T04:00:00Z","v":550548,"vw":14.381525},{"c":13.27,"h":13.93,"l":13.14,"n":17478,"o":13.85,"t":"2025-05-01T04:00:00Z","v":2100498,"vw":13.414679},{"c":13.59,"h":13.74,"l":13.3729,"n":10823,"o":13.43,"t":"2025-05-02T04:00:00Z","v":997461,"vw":13.572153},{"c":13.42,"h":13.7599,"l":13.3511,"n":11084,"o":13.45,"t":"2025-05-05T04:00:00Z","v":1121185,"vw":13.530414},{"c":13.43,"h":13.465,"l":13.26,"n":6299,"o":13.38,"t":"2025-05-06T04:00:00Z","v":809988,"vw":13.38724},{"c":13.34,"h":13.52,"l":13.31,"n":5965,"o":13.43,"t":"2025-05-07T04:00:00Z","v":650712,"vw":13.386338},{"c":13.66,"h":13.7,"l":13.46,"n":7275,"o":13.5,"t":"2025-05-08T04:00:00Z","v":756465,"vw":13.621286},{"c":13.79,"h":13.82,"l":13.65,"n":5454,"o":13.66,"t":"2025-05-09T04:00:00Z","v":367674,"vw":13.755692},{"c":14.02,"h":14.255,"l":13.975,"n":6837,"o":14,"t":"2025-05-12T04:00:00Z","v":654571,"vw":14.100587},{"c":14.24,"h":14.4,"l":14.01,"n":8846,"o":14.09,"t":"2025-05-13T04:00:00Z","v":1175443,"vw":14.275544},{"c":14.19,"h":14.31,"l":14.0684,"n":6830,"o":14.26,"t":"2025-05-14T04:00:00Z","v":597893,"vw":14.189422},{"c":14.14,"h":14.27,"l":14.07,"n":4741,"o":14.19,"t":"2025-05-15T04:00:00Z","v":445628,"vw":14.135935},{"c":14.34,"h":14.37,"l":14.1,"n":4221,"o":14.1,"t":"2025-05-16T04:00:00Z","v":451422,"vw":14.271287},{"c":14.45,"h":14.47,"l":14.22,"n":3750,"o":14.25,"t":"2025-05-19T04:00:00Z","v":554470,"vw":14.422975},{"c":14.42,"h":14.47,"l":14.3,"n":3610,"o":14.41,"t":"2025-05-20T04:00:00Z","v":242457,"vw":14.422504},{"c":14.12,"h":14.48,"l":14.1,"n":4103,"o":14.33,"t":"2025-05-21T04:00:00Z","v":374085,"vw":14.252424},{"c":14.03,"h":14.12,"l":13.96,"n":3707,"o":14.1,"t":"2025-05-22T04:00:00Z","v":271814,"vw":14.039288},{"c":14.1,"h":14.121,"l":13.94,"n":3722,"o":13.95,"t":"2025-05-23T04:00:00Z","v":312354,"vw":14.056318},{"c":14.39,"h":14.39,"l":14.12,"n":4702,"o":14.15,"t":"2025-05-27T04:00:00Z","v":411765,"vw":14.304762},{"c":14.46,"h":14.51,"l":14.39,"n":5192,"o":14.41,"t":"2025-05-28T04:00:00Z","v":368208,"vw":14.452007},{"c":14.65,"h":14.72,"l":14.3701,"n":6402,"o":14.46,"t":"2025-05-29T04:00:00Z","v":720026,"vw":14.603351},{"c":14.63,"h":14.675,"l":14.51,"n":4336,"o":14.6,"t":"2025-05-30T04:00:00Z","v":394946,"vw":14.607197},{"c":14.41,"h":14.59,"l":14.34,"n":4490,"o":14.58,"t":"2025-06-02T04:00:00Z","v":377997,"vw":14.432197},{"c":14.5,"h":14.52,"l":14.32,"n":4607,"o":14.43,"t":"2025-06-03T04:00:00Z","v":541885,"vw":14.477755},{"c":14.07,"h":14.49,"l":14.07,"n":7659,"o":14.46,"t":"2025-06-04T04:00:00Z","v":1009853,"vw":14.213328},{"c":14.1,"h":14.18,"l":13.92,"n":7229,"o":14.05,"t":"2025-06-05T04:00:00Z","v":753823,"vw":14.08024},{"c":14.33,"h":14.415,"l":14.19,"n":5008,"o":14.2,"t":"2025-06-06T04:00:00Z","v":492302,"vw":14.3035},{"c":14.45,"h":14.55,"l":14.33,"n":5148,"o":14.33,"t":"2025-06-09T04:00:00Z","v":459492,"vw":14.445752},{"c":14.49,"h":14.54,"l":14.39,"n":4613,"o":14.45,"t":"2025-06-10T04:00:00Z","v":416696,"vw":14.462538},{"c":14.55,"h":14.6,"l":14.455,"n":4961,"o":14.52,"t":"2025-06-11T04:00:00Z","v":500150,"vw":14.532049},{"c":14.59,"h":14.595,"l":14.51,"n":4067,"o":14.55,"t":"2025-06-12T04:00:00Z","v":345100,"vw":14.558251},{"c":14.35,"h":14.5334,"l":14.34,"n":4864,"o":14.53,"t":"2025-06-13T04:00:00Z","v":496423,"vw":14.434876},{"c":13.68,"h":14.06,"l":13.67,"n":7316,"o":13.99,"t":"2025-06-16T04:00:00Z","v":803487,"vw":13.827532},{"c":13.69,"h":13.75,"l":13.47,"n":8627,"o":13.63,"t":"2025-06-17T04:00:00Z","v":790534,"vw":13.673766},{"c":13.79,"h":13.85,"l":13.64,"n":4749,"o":13.64,"t":"2025-06-18T04:00:00Z","v":517229,"vw":13.790934},{"c":13.71,"h":13.8,"l":13.67,"n":3985,"o":13.77,"t":"2025-06-20T04:00:00Z","v":492973,"vw":13.727927},{"c":13.56,"h":13.705,"l":13.4001,"n":6434,"o":13.7,"t":"2025-06-23T04:00:00Z","v":654635,"vw":13.571818},{"c":13.64,"h":13.7298,"l":13.54,"n":7065,"o":13.56,"t":"2025-06-24T04:00:00Z","v":930183,"vw":13.60681},{"c":13.56,"h":13.65,"l":13.505,"n":5196,"o":13.65,"t":"2025-06-25T04:00:00Z","v":632727,"vw":13.559195},{"c":13.56,"h":13.72,"l":13.56,"n":8224,"o":13.63,"t":"2025-06-26T04:00:00Z","v":1491226,"vw":13.611033},{"c":13.56,"h":13.73,"l":13.47,"n":7771,"o":13.56,"t":"2025-06-27T04:00:00Z","v":723388,"vw":13.580787},{"c":13.66,"h":13.8,"l":13.53,"n":7081,"o":13.57,"t":"2025-06-30T04:00:00Z","v":845609,"vw":13.66609},{"c":13.75,"h":14.03,"l":13.5703,"n":8558,"o":13.6,"t":"2025-07-01T04:00:00Z","v":1061233,"vw":13.824605},{"c":13.92,"h":13.925,"l":13.77,"n":6274,"o":13.84,"t":"2025-07-02T04:00:00Z","v":752401,"vw":13.869578},{"c":14.07,"h":14.1299,"l":13.94,"n":3398,"o":13.95,"t":"2025-07-03T04:00:00Z","v":320021,"vw":14.055761},{"c":13.85,"h":14.09,"l":13.775,"n":7943,"o":14,"t":"2025-07-07T04:00:00Z","v":799359,"vw":13.91826},{"c":14.11,"h":14.1699,"l":13.87,"n":7439,"o":13.87,"t":"2025-07-08T04:00:00Z","v":786688,"vw":14.071232},{"c":14.13,"h":14.18,"l":14.0253,"n":4859,"o":14.18,"t":"2025-07-09T04:00:00Z","v":485276,"vw":14.118144},{"c":14.37,"h":14.4,"l":14.1,"n":5610,"o":14.1,"t":"2025-07-10T04:00:00Z","v":594753,"vw":14.34596},{"c":14.41,"h":14.495,"l":14.28,"n":4962,"o":14.33,"t":"2025-07-11T04:00:00Z","v":493407,"vw":14.406364},{"c":14.48,"h":14.5,"l":14.3,"n":5745,"o":14.3,"t":"2025-07-14T04:00:00Z","v":395840,"vw":14.413325},{"c":14.45,"h":14.625,"l":14.45,"n":5128,"o":14.46,"t":"2025-07-15T04:00:00Z","v":660845,"vw":14.549419},{"c":14.61,"h":14.615,"l":14.36,"n":5215,"o":14.49,"t":"2025-07-16T04:00:00Z","v":470095,"vw":14.531779},{"c":14.68,"h":14.765,"l":14.54,"n":6126,"o":14.56,"t":"2025-07-17T04:00:00Z","v":744517,"vw":14.65929},{"c":14.26,"h":14.68,"l":14.24,"n":7761,"o":14.61,"t":"2025-07-18T04:00:00Z","v":890889,"vw":14.396704},{"c":14.09,"h":14.36,"l":14.0835,"n":7260,"o":14.28,"t":"2025-07-21T04:00:00Z","v":654638,"vw":14.166471},{"c":14.22,"h":14.265,"l":14.09,"n":6221,"o":14.1,"t":"2025-07-22T04:00:00Z","v":654835,"vw":14.19837},{"c":14.41,"h":14.445,"l":14.28,"n":5729,"o":14.28,"t":"2025-07-23T04:00:00Z","v":624659,"vw":14.376365},{"c":14.33,"h":14.5,"l":14.325,"n":7290,"o":14.41,"t":"2025-07-24T04:00:00Z","v":713425,"vw":14.423867},{"c":14.46,"h":14.475,"l":14.2942,"n":3761,"o":14.4,"t":"2025-07-25T04:00:00Z","v":391992,"vw":14.418303},{"c":14.17,"h":14.49,"l":14.15,"n":3705,"o":14.46,"t":"2025-07-28T04:00:00Z","v":355484,"vw":14.268278},{"c":14.04,"h":14.23,"l":13.9347,"n":5642,"o":14.23,"t":"2025-07-29T04:00:00Z","v":516973,"vw":14.049225},{"c":13.91,"h":14.13,"l":13.83,"n":4835,"o":14.07,"t":"2025-07-30T04:00:00Z","v":443535,"vw":13.97992},{"c":13.83,"h":14.02,"l":13.785,"n":6873,"o":13.9,"t":"2025-07-31T04:00:00Z","v":561261,"vw":13.872054},{"c":13.56,"h":13.78,"l":13.46,"n":8155,"o":13.78,"t":"2025-08-01T04:00:00Z","v":760634,"vw":13.573561},{"c":13.51,"h":13.6,"l":13.47,"n":6330,"o":13.58,"t":"2025-08-04T04:00:00Z","v":482478,"vw":13.530716},{"c":13.28,"h":13.39,"l":12.84,"n":11665,"o":13.17,"t":"2025-08-05T04:00:00Z","v":1286211,"vw":13.213196},{"c":13.36,"h":13.554,"l":13.225,"n":7890,"o":13.28,"t":"2025-08-06T04:00:00Z","v":738722,"vw":13.365649},{"c":13.29,"h":13.45,"l":13.19,"n":7018,"o":13.45,"t":"2025-08-07T04:00:00Z","v":711414,"vw":13.28809},{"c":13.4,"h":13.46,"l":13.23,"n":5714,"o":13.3,"t":"2025-08-08T04:00:00Z","v":648111,"vw":13.374478},{"c":13.46,"h":13.5046,"l":13.405,"n":4609,"o":13.43,"t":"2025-08-11T04:00:00Z","v":618620,"vw":13.446642},{"c":13.58,"h":13.745,"l":13.48,"n":5258,"o":13.5,"t":"2025-08-12T04:00:00Z","v":589766,"vw":13.628164},{"c":13.7,"h":13.75,"l":13.561,"n":4877,"o":13.61,"t":"2025-08-13T04:00:00Z","v":532050,"vw":13.683719},{"c":13.61,"h":13.685,"l":13.52,"n":9896,"o":13.68,"t":"2025-08-14T04:00:00Z","v":943035,"vw":13.597461},{"c":13.49,"h":13.64,"l":13.4411,"n":5845,"o":13.61,"t":"2025-08-15T04:00:00Z","v":652538,"vw":13.526426},{"c":13.66,"h":13.67,"l":13.42,"n":5356,"o":13.52,"t":"2025-08-18T04:00:00Z","v":536655,"vw":13.566488},{"c":13.73,"h":13.83,"l":13.6114,"n":7371,"o":13.66,"t":"2025-08-19T04:00:00Z","v":780956,"vw":13.730197},{"c":13.65,"h":13.825,"l":13.63,"n":6264,"o":13.78,"t":"2025-08-20T04:00:00Z","v":570252,"vw":13.691707},{"c":13.64,"h":13.74,"l":13.6179,"n":3855,"o":13.66,"t":"2025-08-21T04:00:00Z","v":366392,"vw":13.663042},{"c":13.75,"h":13.9,"l":13.64,"n":4285,"o":13.73,"t":"2025-08-22T04:00:00Z","v":302867,"vw":13.806548},{"c":13.65,"h":13.85,"l":13.605,"n":4902,"o":13.75,"t":"2025-08-25T04:00:00Z","v":432699,"vw":13.691542},{"c":13.8,"h":13.82,"l":13.59,"n":4674,"o":13.67,"t":"2025-08-26T04:00:00Z","v":447050,"vw":13.752345},{"c":13.93,"h":13.95,"l":13.8,"n":3550,"o":13.8,"t":"2025-08-27T04:00:00Z","v":321699,"vw":13.906547},{"c":13.93,"h":13.9799,"l":13.8465,"n":4785,"o":13.93,"t":"2025-08-28T04:00:00Z","v":300482,"vw":13.904309},{"c":13.99,"h":14.04,"l":13.93,"n":6137,"o":13.94,"t":"2025-08-29T04:00:00Z","v":390839,"vw":13.984153},{"c":13.9,"h":13.95,"l":13.765,"n":4464,"o":13.94,"t":"2025-09-02T04:00:00Z","v":324973,"vw":13.878432},{"c":13.88,"h":13.9297,"l":13.75,"n":8369,"o":13.88,"t":"2025-09-03T04:00:00Z","v":617165,"vw":13.862708},{"c":13.83,"h":13.94,"l":13.755,"n":4341,"o":13.94,"t":"2025-09-04T04:00:00Z","v":334475,"vw":13.824591},{"c":13.97,"h":13.9801,"l":13.82,"n":5192,"o":13.85,"t":"2025-09-05T04:00:00Z","v":387201,"vw":13.921662},{"c":14.02,"h":14.025,"l":13.875,"n":4579,"o":14,"t":"2025-09-08T04:00:00Z","v":393713,"vw":13.96393},{"c":13.81,"h":13.98,"l":13.8,"n":5278,"o":13.96,"t":"2025-09-09T04:00:00Z","v":443997,"vw":13.8684},{"c":13.74,"h":13.88,"l":13.71,"n":4950,"o":13.82,"t":"2025-09-10T04:00:00Z","v":424398,"vw":13.796067},{"c":13.845,"h":13.8656,"l":13.7,"n":4395,"o":13.735,"t":"2025-09-11T04:00:00Z","v":332912,"vw":13.797731},{"c":13.79,"h":13.87,"l":13.76,"n":7648,"o":13.85,"t":"2025-09-12T04:00:00Z","v":914688,"vw":13.791597},{"c":13.24,"h":13.4885,"l":13.15,"n":13567,"o":13.42,"t":"2025-09-15T04:00:00Z","v":1385842,"vw":13.25488},{"c":13.32,"h":13.34,"l":13.11,"n":9217,"o":13.18,"t":"2025-09-16T04:00:00Z","v":877107,"vw":13.234647},{"c":13.41,"h":13.65,"l":13.325,"n":6580,"o":13.325,"t":"2025-09-17T04:00:00Z","v":668385,"vw":13.529141},{"c":13.42,"h":13.46,"l":13.26,"n":9219,"o":13.42,"t":"2025-09-18T04:00:00Z","v":1198575,"vw":13.356474},{"c":13.39,"h":13.52,"l":13.38,"n":5170,"o":13.46,"t":"2025-09-19T04:00:00Z","v":699855,"vw":13.42207},{"c":13.14,"h":13.38,"l":13.11,"n":7033,"o":13.38,"t":"2025-09-22T04:00:00Z","v":1073109,"vw":13.197167},{"c":12.95,"h":13.23,"l":12.93,"n":6243,"o":13.14,"t":"2025-09-23T04:00:00Z","v":726684,"vw":13.068846},{"c":12.96,"h":12.99,"l":12.66,"n":8323,"o":12.93,"t":"2025-09-24T04:00:00Z","v":1009454,"vw":12.86878},{"c":13.05,"h":13.14,"l":12.81,"n":10093,"o":12.95,"t":"2025-09-25T04:00:00Z","v":1149334,"vw":13.052893},{"c":13.06,"h":13.1808,"l":13.03,"n":7314,"o":13.1,"t":"2025-09-26T04:00:00Z","v":734750,"vw":13.095369},{"c":13.06,"h":13.12,"l":12.9735,"n":8923,"o":13.1,"t":"2025-09-29T04:00:00Z","v":1372431,"vw":13.050171},{"c":13.05,"h":13.14,"l":12.95,"n":7425,"o":13.01,"t":"2025-09-30T04:00:00Z","v":858590,"vw":13.019386},{"c":12.97,"h":13.09,"l":12.88,"n":8899,"o":13.09,"t":"2025-10-01T04:00:00Z","v":1033225,"vw":12.957721},{"c":13.14,"h":13.18,"l":12.95,"n":6686,"o":12.95,"t":"2025-10-02T04:00:00Z","v":987639,"vw":13.084278},{"c":12.94,"h":13.16,"l":12.87,"n":6728,"o":13.14,"t":"2025-10-03T04:00:00Z","v":706617,"vw":12.991517},{"c":12.8,"h":12.98,"l":12.78,"n":6784,"o":12.93,"t":"2025-10-06T04:00:00Z","v":700684,"vw":12.863072},{"c":12.59,"h":12.8325,"l":12.57,"n":8091,"o":12.81,"t":"2025-10-07T04:00:00Z","v":927751,"vw":12.631623},{"c":12.65,"h":12.69,"l":12.545,"n":7205,"o":12.6,"t":"2025-10-08T04:00:00Z","v":568789,"vw":12.621281},{"c":12.56,"h":12.73,"l":12.44,"n":7427,"o":12.66,"t":"2025-10-09T04:00:00Z","v":734158,"vw":12.52039},{"c":12.6,"h":12.655,"l":12.48,"n":9381,"o":12.53,"t":"2025-10-10T04:00:00Z","v":1043015,"vw":12.5607},{"c":12.92,"h":12.95,"l":12.64,"n":7294,"o":12.64,"t":"2025-10-13T04:00:00Z","v":697978,"vw":12.852755},{"c":13.05,"h":13.09,"l":12.8,"n":6928,"o":12.91,"t":"2025-10-14T04:00:00Z","v":511290,"vw":13.025054},{"c":13.18,"h":13.31,"l":13.085,"n":6839,"o":13.17,"t":"2025-10-15T04:00:00Z","v":707050,"vw":13.191764},{"c":12.78,"h":13.2,"l":12.76,"n":9130,"o":13.2,"t":"2025-10-16T04:00:00Z","v":1108633,"vw":12.898395},{"c":13.045,"h":13.06,"l":12.67,"n":7829,"o":12.83,"t":"2025-10-17T04:00:00Z","v":816761,"vw":12.944225},{"c":13.24,"h":13.27,"l":13.06,"n":6392,"o":13.07,"t":"2025-10-20T04:00:00Z","v":561867,"vw":13.17558},{"c":13.86,"h":13.88,"l":13.2,"n":13724,"o":13.2,"t":"2025-10-21T04:00:00Z","v":2189773,"vw":13.730207},{"c":13.875,"h":13.9699,"l":13.755,"n":11888,"o":13.92,"t":"2025-10-22T04:00:00Z","v":1612629,"vw":13.862798},{"c":14.02,"h":14.03,"l":13.87,"n":9055,"o":13.91,"t":"2025-10-23T04:00:00Z","v":904556,"vw":13.951777},{"c":14.03,"h":14.1,"l":13.935,"n":6960,"o":14.08,"t":"2025-10-24T04:00:00Z","v":734100,"vw":14.013365},{"c":14.2,"h":14.24,"l":14.0501,"n":10001,"o":14.1,"t":"2025-10-27T04:00:00Z","v":1412129,"vw":14.17939},{"c":14.19,"h":14.31,"l":14.17,"n":6785,"o":14.21,"t":"2025-10-28T04:00:00Z","v":841864,"vw":14.216653},{"c":14.02,"h":14.23,"l":13.96,"n":6782,"o":14.2,"t":"2025-10-29T04:00:00Z","v":797460,"vw":14.104262},{"c":13.83,"h":14.02,"l":13.77,"n":6502,"o":13.99,"t":"2025-10-30T04:00:00Z","v":664669,"vw":13.859348},{"c":13.94,"h":14.045,"l":13.71,"n":6440,"o":13.88,"t":"2025-10-31T04:00:00Z","v":688942,"vw":13.914908},{"c":13.84,"h":13.94,"l":13.73,"n":6625,"o":13.94,"t":"2025-11-03T05:00:00Z","v":517040,"vw":13.803796},{"c":13.7,"h":13.81,"l":13.61,"n":5098,"o":13.8,"t":"2025-11-04T05:00:00Z","v":702671,"vw":13.688499},{"c":13.77,"h":13.78,"l":13.485,"n":6686,"o":13.73,"t":"2025-11-05T05:00:00Z","v":644979,"vw":13.662617},{"c":13.5,"h":13.795,"l":13.495,"n":6282,"o":13.74,"t":"2025-11-06T05:00:00Z","v":545642,"vw":13.565589},{"c":13.66,"h":13.68,"l":13.42,"n":6432,"o":13.49,"t":"2025-11-07T05:00:00Z","v":554951,"vw":13.581196},{"c":13.56,"h":13.72,"l":13.555,"n":5333,"o":13.71,"t":"2025-11-10T05:00:00Z","v":483778,"vw":13.608088},{"c":13.67,"h":13.735,"l":13.58,"n":5356,"o":13.58,"t":"2025-11-11T05:00:00Z","v":477222,"vw":13.674344},{"c":13.68,"h":13.82,"l":13.68,"n":5908,"o":13.74,"t":"2025-11-12T05:00:00Z","v":521062,"vw":13.749757},{"c":13.69,"h":13.7544,"l":13.58,"n":4497,"o":13.68,"t":"2025-11-13T05:00:00Z","v":415715,"vw":13.650705},{"c":13.61,"h":13.69,"l":13.49,"n":4643,"o":13.69,"t":"2025-11-14T05:00:00Z","v":454784,"vw":13.625039},{"c":13.33,"h":13.555,"l":13.25,"n":8612,"o":13.55,"t":"2025-11-17T05:00:00Z","v":760936,"vw":13.356359},{"c":13.33,"h":13.58,"l":13.195,"n":8702,"o":13.2,"t":"2025-11-18T05:00:00Z","v":794481,"vw":13.360164},{"c":13.32,"h":13.485,"l":13.17,"n":8263,"o":13.4,"t":"2025-11-19T05:00:00Z","v":816601,"vw":13.351365},{"c":13.19,"h":13.44,"l":13.18,"n":6885,"o":13.34,"t":"2025-11-20T05:00:00Z","v":758843,"vw":13.293869},{"c":13.47,"h":13.56,"l":13.19,"n":9070,"o":13.26,"t":"2025-11-21T05:00:00Z","v":984456,"vw":13.434142},{"c":13.61,"h":13.6599,"l":13.445,"n":8534,"o":13.51,"t":"2025-11-24T05:00:00Z","v":813107,"vw":13.575176},{"c":13.63,"h":13.655,"l":13.5,"n":5271,"o":13.61,"t":"2025-11-25T05:00:00Z","v":424403,"vw":13.567041},{"c":13.73,"h":13.8,"l":13.6452,"n":4511,"o":13.65,"t":"2025-11-26T05:00:00Z","v":371636,"vw":13.738379},{"c":13.8,"h":13.85,"l":13.72,"n":3712,"o":13.73,"t":"2025-11-28T05:00:00Z","v":396223,"vw":13.798612},{"c":13.75,"h":13.84,"l":13.68,"n":5631,"o":13.77,"t":"2025-12-01T05:00:00Z","v":599780,"vw":13.766313},{"c":13.6,"h":13.8,"l":13.5101,"n":6676,"o":13.75,"t":"2025-12-02T05:00:00Z","v":526576,"vw":13.612199},{"c":13.69,"h":13.7299,"l":13.57,"n":4132,"o":13.6,"t":"2025-12-03T05:00:00Z","v":398149,"vw":13.667923},{"c":13.58,"h":13.7556,"l":13.56,"n":6752,"o":13.69,"t":"2025-12-04T05:00:00Z","v":801236,"vw":13.618963},{"c":13.65,"h":13.7,"l":13.525,"n":6147,"o":13.59,"t":"2025-12-05T05:00:00Z","v":579458,"vw":13.637449},{"c":13.65,"h":13.69,"l":13.586,"n":5573,"o":13.63,"t":"2025-12-08T05:00:00Z","v":481735,"vw":13.64593},{"c":13.78,"h":13.8635,"l":13.65,"n":5517,"o":13.66,"t":"2025-12-09T05:00:00Z","v":626359,"vw":13.776864},{"c":13.78,"h":13.87,"l":13.7101,"n":6945,"o":13.78,"t":"2025-12-10T05:00:00Z","v":633445,"vw":13.797349},{"c":13.76,"h":13.905,"l":13.74,"n":9312,"o":13.82,"t":"2025-12-11T05:00:00Z","v":976533,"vw":13.825826},{"c":13.59,"h":13.8571,"l":13.54,"n":6440,"o":13.76,"t":"2025-12-12T05:00:00Z","v":862833,"vw":13.674077},{"c":12.88,"h":13.16,"l":12.74,"n":11190,"o":13.16,"t":"2025-12-15T05:00:00Z","v":1434660,"vw":12.85535},{"c":12.9,"h":12.9299,"l":12.74,"n":7715,"o":12.89,"t":"2025-12-16T05:00:00Z","v":1004748,"vw":12.854696},{"c":12.91,"h":12.985,"l":12.84,"n":9233,"o":12.9,"t":"2025-12-17T05:00:00Z","v":1285360,"vw":12.898729},{"c":12.83,"h":12.93,"l":12.7867,"n":8420,"o":12.83,"t":"2025-12-18T05:00:00Z","v":1229652,"vw":12.848639},{"c":12.8,"h":12.88,"l":12.61,"n":9124,"o":12.88,"t":"2025-12-19T05:00:00Z","v":2127839,"vw":12.796857},{"c":12.79,"h":12.83,"l":12.71,"n":8718,"o":12.78,"t":"2025-12-22T05:00:00Z","v":935987,"vw":12.77994},{"c":12.64,"h":12.85,"l":12.61,"n":8242,"o":12.78,"t":"2025-12-23T05:00:00Z","v":925430,"vw":12.696796},{"c":12.7,"h":12.73,"l":12.62,"n":3422,"o":12.62,"t":"2025-12-24T05:00:00Z","v":371010,"vw":12.683158},{"c":12.79,"h":12.83,"l":12.73,"n":4918,"o":12.76,"t":"2025-12-26T05:00:00Z","v":564082,"vw":12.785769},{"c":12.76,"h":12.85,"l":12.72,"n":6574,"o":12.75,"t":"2025-12-29T05:00:00Z","v":905726,"vw":12.766242},{"c":12.84,"h":12.86,"l":12.705,"n":6866,"o":12.74,"t":"2025-12-30T05:00:00Z","v":1001113,"vw":12.812767},{"c":12.74,"h":12.9,"l":12.665,"n":11148,"o":12.78,"t":"2025-12-31T05:00:00Z","v":1606256,"vw":12.736184},{"c":12.72,"h":12.84,"l":12.635,"n":6257,"o":12.76,"t":"2026-01-02T05:00:00Z","v":536893,"vw":12.72726},{"c":12.91,"h":12.98,"l":12.67,"n":5945,"o":12.7,"t":"2026-01-05T05:00:00Z","v":749939,"vw":12.904105},{"c":12.77,"h":12.875,"l":12.67,"n":9010,"o":12.87,"t":"2026-01-06T05:00:00Z","v":1001483,"vw":12.735915},{"c":12.51,"h":12.8,"l":12.4139,"n":8850,"o":12.75,"t":"2026-01-07T05:00:00Z","v":943320,"vw":12.518781},{"c":12.9,"h":12.93,"l":12.45,"n":8407,"o":12.45,"t":"2026-01-08T05:00:00Z","v":708366,"vw":12.83261},{"c":12.91,"h":12.99,"l":12.8637,"n":5690,"o":12.89,"t":"2026-01-09T05:00:00Z","v":547595,"vw":12.923383},{"c":12.77,"h":12.92,"l":12.745,"n":4228,"o":12.88,"t":"2026-01-12T05:00:00Z","v":421301,"vw":12.817935},{"c":12.6,"h":12.825,"l":12.58,"n":5288,"o":12.79,"t":"2026-01-13T05:00:00Z","v":568694,"vw":12.646114},{"c":12.87,"h":12.92,"l":12.55,"n":4951,"o":12.61,"t":"2026-01-14T05:00:00Z","v":470455,"vw":12.795026},{"c":13,"h":13.055,"l":12.83,"n":5864,"o":12.88,"t":"2026-01-15T05:00:00Z","v":563317,"vw":12.996417},{"c":12.87,"h":13.02,"l":12.86,"n":4860,"o":13,"t":"2026-01-16T05:00:00Z","v":425901,"vw":12.899341},{"c":12.67,"h":12.83,"l":12.5925,"n":6157,"o":12.75,"t":"2026-01-20T05:00:00Z","v":673148,"vw":12.694941},{"c":12.86,"h":12.9055,"l":12.72,"n":6185,"o":12.77,"t":"2026-01-21T05:00:00Z","v":529965,"vw":12.831804},{"c":12.89,"h":12.965,"l":12.865,"n":4848,"o":12.89,"t":"2026-01-22T05:00:00Z","v":525519,"vw":12.911789},{"c":12.86,"h":12.92,"l":12.78,"n":5051,"o":12.88,"t":"2026-01-23T05:00:00Z","v":465926,"vw":12.845481},{"c":12.63,"h":12.85,"l":12.525,"n":6854,"o":12.85,"t":"2026-01-26T05:00:00Z","v":813462,"vw":12.599869},{"c":12.59,"h":12.73,"l":12.52,"n":3849,"o":12.52,"t":"2026-01-27T05:00:00Z","v":327369,"vw":12.606525},{"c":12.43,"h":12.6485,"l":12.405,"n":6820,"o":12.57,"t":"2026-01-28T05:00:00Z","v":678864,"vw":12.511117},{"c":12.47,"h":12.51,"l":12.36,"n":5710,"o":12.5,"t":"2026-01-29T05:00:00Z","v":576204,"vw":12.427552},{"c":12.32,"h":12.48,"l":12.205,"n":7572,"o":12.42,"t":"2026-01-30T05:00:00Z","v":764525,"vw":12.300822},{"c":12.24,"h":12.33,"l":12.09,"n":9306,"o":12.32,"t":"2026-02-02T05:00:00Z","v":984247,"vw":12.227312},{"c":12.14,"h":12.215,"l":11.94,"n":8768,"o":12.18,"t":"2026-02-03T05:00:00Z","v":1055251,"vw":12.067929},{"c":12.54,"h":12.72,"l":12.12,"n":13448,"o":12.12,"t":"2026-02-04T05:00:00Z","v":1772580,"vw":12.551987},{"c":12.13,"h":12.505,"l":12.06,"n":12865,"o":12.46,"t":"2026-02-05T05:00:00Z","v":1649137,"vw":12.20554},{"c":12.14,"h":12.35,"l":12.085,"n":9947,"o":12.18,"t":"2026-02-06T05:00:00Z","v":853114,"vw":12.182244},{"c":12.38,"h":12.4,"l":12.08,"n":6535,"o":12.13,"t":"2026-02-09T05:00:00Z","v":559425,"vw":12.260525},{"c":12.32,"h":12.51,"l":12.22,"n":9106,"o":12.34,"t":"2026-02-10T05:00:00Z","v":758060,"vw":12.36998},{"c":12.35,"h":12.395,"l":12.24,"n":8255,"o":12.36,"t":"2026-02-11T05:00:00Z","v":678732,"vw":12.315446},{"c":12.29,"h":12.48,"l":12.22,"n":8321,"o":12.35,"t":"2026-02-12T05:00:00Z","v":667725,"vw":12.342347},{"c":12.14,"h":12.295,"l":12.08,"n":8453,"o":12.26,"t":"2026-02-13T05:00:00Z","v":733212,"vw":12.178372},{"c":12.01,"h":12.24,"l":11.955,"n":10996,"o":12.14,"t":"2026-02-17T05:00:00Z","v":1414972,"vw":12.057299},{"c":12.03,"h":12.12,"l":11.96,"n":7845,"o":12.01,"t":"2026-02-18T05:00:00Z","v":734243,"vw":12.023223},{"c":11.85,"h":12.11,"l":11.745,"n":11113,"o":12.05,"t":"2026-02-19T05:00:00Z","v":1505257,"vw":11.853293},{"c":11.56,"h":11.915,"l":11.52,"n":10082,"o":11.85,"t":"2026-02-20T05:00:00Z","v":1118096,"vw":11.687069},{"c":11.34,"h":11.65,"l":11.29,"n":13393,"o":11.6,"t":"2026-02-23T05:00:00Z","v":1431669,"vw":11.383303},{"c":11.52,"h":11.56,"l":11.28,"n":7600,"o":11.32,"t":"2026-02-24T05:00:00Z","v":801512,"vw":11.474548},{"c":11.83,"h":11.865,"l":11.4,"n":8475,"o":11.58,"t":"2026-02-25T05:00:00Z","v":935821,"vw":11.647942},{"c":11.67,"h":11.89,"l":11.48,"n":7767,"o":11.88,"t":"2026-02-26T05:00:00Z","v":803601,"vw":11.669276},{"c":11.34,"h":11.605,"l":11.33,"n":7023,"o":11.6,"t":"2026-02-27T05:00:00Z","v":661030,"vw":11.434697},{"c":11.46,"h":11.5671,"l":11.09,"n":7855,"o":11.26,"t":"2026-03-02T05:00:00Z","v":762361,"vw":11.427816},{"c":11.42,"h":11.4964,"l":11.25,"n":7679,"o":11.25,"t":"2026-03-03T05:00:00Z","v":544422,"vw":11.397303},{"c":11.61,"h":11.64,"l":11.3601,"n":7478,"o":11.38,"t":"2026-03-04T05:00:00Z","v":556891,"vw":11.555391},{"c":11.46,"h":11.73,"l":11.45,"n":8502,"o":11.58,"t":"2026-03-05T05:00:00Z","v":718729,"vw":11.543977},{"c":11.46,"h":11.515,"l":11.25,"n":6654,"o":11.4,"t":"2026-03-06T05:00:00Z","v":614316,"vw":11.437547},{"c":11.42,"h":11.48,"l":11.23,"n":10164,"o":11.34,"t":"2026-03-09T04:00:00Z","v":1213189,"vw":11.365114},{"c":11.32,"h":11.495,"l":11.305,"n":7968,"o":11.39,"t":"2026-03-10T04:00:00Z","v":618730,"vw":11.386747},{"c":11.32,"h":11.47,"l":11.175,"n":10661,"o":11.32,"t":"2026-03-11T04:00:00Z","v":1041752,"vw":11.299427},{"c":11.21,"h":11.45,"l":11.21,"n":14310,"o":11.25,"t":"2026-03-12T04:00:00Z","v":1442538,"vw":11.320915},{"c":11.1,"h":11.315,"l":11.08,"n":10146,"o":11.21,"t":"2026-03-13T04:00:00Z","v":1450706,"vw":11.127128},{"c":10.78,"h":10.835,"l":10.63,"n":11385,"o":10.7,"t":"2026-03-16T04:00:00Z","v":1100968,"vw":10.763319},{"c":11.17,"h":11.23,"l":10.85,"n":8035,"o":10.85,"t":"2026-03-17T04:00:00Z","v":873796,"vw":11.14293},{"c":11.26,"h":11.44,"l":11.1,"n":9780,"o":11.1,"t":"2026-03-18T04:00:00Z","v":1100495,"vw":11.327586},{"c":11.25,"h":11.385,"l":11.185,"n":8883,"o":11.26,"t":"2026-03-19T04:00:00Z","v":720789,"vw":11.272948},{"c":11.07,"h":11.285,"l":11.06,"n":7650,"o":11.26,"t":"2026-03-20T04:00:00Z","v":1182598,"vw":11.11586},{"c":11.34,"h":11.415,"l":11.03,"n":7120,"o":11.16,"t":"2026-03-23T04:00:00Z","v":719993,"vw":11.248081},{"c":11.17,"h":11.29,"l":11.16,"n":6453,"o":11.21,"t":"2026-03-24T04:00:00Z","v":500059,"vw":11.215632},{"c":11.33,"h":11.38,"l":11.14,"n":6194,"o":11.23,"t":"2026-03-25T04:00:00Z","v":522458,"vw":11.308363},{"c":11.14,"h":11.43,"l":11.12,"n":6141,"o":11.3,"t":"2026-03-26T04:00:00Z","v":863674,"vw":11.193185},{"c":10.94,"h":11.15,"l":10.935,"n":6050,"o":11.15,"t":"2026-03-27T04:00:00Z","v":593797,"vw":11.026696},{"c":11.21,"h":11.24,"l":10.96,"n":6593,"o":10.96,"t":"2026-03-30T04:00:00Z","v":670887,"vw":11.174616},{"c":11.3,"h":11.4,"l":11.19,"n":9214,"o":11.29,"t":"2026-03-31T04:00:00Z","v":1078817,"vw":11.290065},{"c":11.19,"h":11.33,"l":10.975,"n":9355,"o":11.32,"t":"2026-04-01T04:00:00Z","v":932491,"vw":11.140831},{"c":11.39,"h":11.4,"l":10.99,"n":10858,"o":11,"t":"2026-04-02T04:00:00Z","v":991395,"vw":11.205931},{"c":11.62,"h":11.635,"l":11.38,"n":7770,"o":11.4,"t":"2026-04-06T04:00:00Z","v":774952,"vw":11.565436},{"c":11.79,"h":11.81,"l":11.515,"n":14393,"o":11.6,"t":"2026-04-07T04:00:00Z","v":1653828,"vw":11.741318},{"c":11.875,"h":12.08,"l":11.725,"n":26871,"o":11.94,"t":"2026-04-08T04:00:00Z","v":2966437,"vw":11.913562},{"c":11.85,"h":11.895,"l":11.75,"n":10667,"o":11.86,"t":"2026-04-09T04:00:00Z","v":1007239,"vw":11.846291},{"c":11.97,"h":12.085,"l":11.79,"n":9883,"o":11.83,"t":"2026-04-10T04:00:00Z","v":1135231,"vw":11.977049},{"c":12.04,"h":12.065,"l":11.835,"n":8256,"o":11.95,"t":"2026-04-13T04:00:00Z","v":796326,"vw":11.985706},{"c":12.41,"h":12.47,"l":12.08,"n":13611,"o":12.08,"t":"2026-04-14T04:00:00Z","v":1768913,"vw":12.373728},{"c":12.77,"h":12.79,"l":12.43,"n":10880,"o":12.43,"t":"2026-04-15T04:00:00Z","v":1243592,"vw":12.661895},{"c":12.71,"h":12.865,"l":12.625,"n":7707,"o":12.77,"t":"2026-04-16T04:00:00Z","v":850956,"vw":12.745316},{"c":13.12,"h":13.3899,"l":13.02,"n":15270,"o":13.09,"t":"2026-04-17T04:00:00Z","v":2977645,"vw":13.214318},{"c":13.02,"h":13.18,"l":13,"n":7629,"o":13.13,"t":"2026-04-20T04:00:00Z","v":1074963,"vw":13.075129},{"c":12.68,"h":13.1799,"l":12.67,"n":9669,"o":13.08,"t":"2026-04-21T04:00:00Z","v":1143070,"vw":12.790068},{"c":12.79,"h":12.89,"l":12.7,"n":5851,"o":12.7,"t":"2026-04-22T04:00:00Z","v":603731,"vw":12.804659},{"c":12.49,"h":12.85,"l":12.49,"n":5324,"o":12.85,"t":"2026-04-23T04:00:00Z","v":584173,"vw":12.583959},{"c":12.31,"h":12.545,"l":12.305,"n":6949,"o":12.48,"t":"2026-04-24T04:00:00Z","v":865060,"vw":12.434083},{"c":12.33,"h":12.4,"l":12.2,"n":7733,"o":12.33,"t":"2026-04-27T04:00:00Z","v":597861,"vw":12.324418},{"c":12.63,"h":12.64,"l":12.35,"n":8294,"o":12.37,"t":"2026-04-28T04:00:00Z","v":592755,"vw":12.499236},{"c":12.57,"h":12.64,"l":12.435,"n":6682,"o":12.63,"t":"2026-04-29T04:00:00Z","v":742734,"vw":12.545719},{"c":12.62,"h":12.67,"l":12.52,"n":7974,"o":12.55,"t":"2026-04-30T04:00:00Z","v":958826,"vw":12.634993},{"c":12.86,"h":12.905,"l":12.65,"n":6669,"o":12.71,"t":"2026-05-01T04:00:00Z","v":653169,"vw":12.832613},{"c":12.9,"h":13.12,"l":12.84,"n":9505,"o":12.86,"t":"2026-05-04T04:00:00Z","v":1020393,"vw":12.993688},{"c":12.16,"h":12.46,"l":11.955,"n":15921,"o":12.33,"t":"2026-05-05T04:00:00Z","v":2110203,"vw":12.148916},{"c":12.51,"h":12.53,"l":12.085,"n":10642,"o":12.185,"t":"2026-05-06T04:00:00Z","v":1150439,"vw":12.295559},{"c":12.21,"h":12.49,"l":12.185,"n":7033,"o":12.49,"t":"2026-05-07T04:00:00Z","v":676247,"vw":12.276359},{"c":12.15,"h":12.35,"l":12.081,"n":9147,"o":12.29,"t":"2026-05-08T04:00:00Z","v":1067638,"vw":12.159095},{"c":12.1,"h":12.24,"l":11.9946,"n":7947,"o":12.07,"t":"2026-05-11T04:00:00Z","v":956621,"vw":12.120306},{"c":12.11,"h":12.25,"l":11.935,"n":6331,"o":12.1,"t":"2026-05-12T04:00:00Z","v":582528,"vw":12.039558},{"c":12,"h":12.155,"l":11.93,"n":5882,"o":12.04,"t":"2026-05-13T04:00:00Z","v":1074315,"vw":12.014983},{"c":12.09,"h":12.155,"l":11.995,"n":4510,"o":12.08,"t":"2026-05-14T04:00:00Z","v":303159,"vw":12.067062},{"c":12.1,"h":12.19,"l":11.965,"n":6082,"o":12.01,"t":"2026-05-15T04:00:00Z","v":584961,"vw":12.089933},{"c":11.79,"h":12.09,"l":11.79,"n":6837,"o":12.09,"t":"2026-05-18T04:00:00Z","v":820864,"vw":11.909075},{"c":11.75,"h":11.895,"l":11.7,"n":5925,"o":11.79,"t":"2026-05-19T04:00:00Z","v":591381,"vw":11.80814},{"c":11.8,"h":11.92,"l":11.63,"n":7931,"o":11.75,"t":"2026-05-20T04:00:00Z","v":684250,"vw":11.830657},{"c":11.8,"h":11.88,"l":11.69,"n":7123,"o":11.75,"t":"2026-05-21T04:00:00Z","v":728094,"vw":11.790674},{"c":11.77,"h":11.875,"l":11.6107,"n":6128,"o":11.81,"t":"2026-05-22T04:00:00Z","v":531468,"vw":11.731077},{"c":11.83,"h":11.99,"l":11.795,"n":4795,"o":11.8,"t":"2026-05-26T04:00:00Z","v":365479,"vw":11.854469},{"c":11.87,"h":11.96,"l":11.82,"n":5213,"o":11.86,"t":"2026-05-27T04:00:00Z","v":655106,"vw":11.874975},{"c":11.84,"h":12.085,"l":11.82,"n":5900,"o":11.85,"t":"2026-05-28T04:00:00Z","v":770945,"vw":11.914688},{"c":11.96,"h":12.175,"l":11.82,"n":7468,"o":11.85,"t":"2026-05-29T04:00:00Z","v":632373,"vw":12.004663},{"c":12.07,"h":12.155,"l":11.96,"n":9628,"o":11.96,"t":"2026-06-01T04:00:00Z","v":1689899,"vw":12.030347},{"c":12.17,"h":12.23,"l":12,"n":5573,"o":12.01,"t":"2026-06-02T04:00:00Z","v":493989,"vw":12.130258},{"c":11.81,"h":12.16,"l":11.76,"n":6526,"o":12.16,"t":"2026-06-03T04:00:00Z","v":588977,"vw":11.860067},{"c":12.22,"h":12.255,"l":11.8284,"n":7180,"o":11.87,"t":"2026-06-04T04:00:00Z","v":554685,"vw":12.152976},{"c":11.92,"h":12.225,"l":11.845,"n":6218,"o":12.2,"t":"2026-06-05T04:00:00Z","v":485855,"vw":11.939547},{"c":11.87,"h":11.98,"l":11.74,"n":5708,"o":11.89,"t":"2026-06-08T04:00:00Z","v":443098,"vw":11.859277},{"c":11.91,"h":12.04,"l":11.85,"n":6533,"o":11.87,"t":"2026-06-09T04:00:00Z","v":533550,"vw":11.917549},{"c":12,"h":12.065,"l":11.93,"n":5596,"o":11.97,"t":"2026-06-10T04:00:00Z","v":519668,"vw":12.014805},{"c":12.03,"h":12.1,"l":11.92,"n":6023,"o":12.08,"t":"2026-06-11T04:00:00Z","v":504087,"vw":12.007136},{"c":12.13,"h":12.21,"l":11.93,"n":6245,"o":12.02,"t":"2026-06-12T04:00:00Z","v":529622,"vw":12.107217},{"c":11.73,"h":12,"l":11.71,"n":6562,"o":11.84,"t":"2026-06-15T04:00:00Z","v":526068,"vw":11.862532},{"c":11.86,"h":11.9968,"l":11.75,"n":8005,"o":11.81,"t":"2026-06-16T04:00:00Z","v":684578,"vw":11.865689},{"c":11.57,"h":11.885,"l":11.5,"n":7151,"o":11.86,"t":"2026-06-17T04:00:00Z","v":594169,"vw":11.688899},{"c":11.59,"h":11.77,"l":11.46,"n":5528,"o":11.77,"t":"2026-06-18T04:00:00Z","v":802319,"vw":11.577252},{"c":11.42,"h":11.79,"l":11.42,"n":6493,"o":11.54,"t":"2026-06-22T04:00:00Z","v":516237,"vw":11.535343},{"c":11.55,"h":11.58,"l":11.36,"n":5640,"o":11.4,"t":"2026-06-23T04:00:00Z","v":708803,"vw":11.52719},{"c":11.36,"h":11.58,"l":11.33,"n":5452,"o":11.58,"t":"2026-06-24T04:00:00Z","v":480737,"vw":11.416006},{"c":11.41,"h":11.45,"l":11.2802,"n":5504,"o":11.37,"t":"2026-06-25T04:00:00Z","v":426764,"vw":11.375415},{"c":11.69,"h":11.705,"l":11.38,"n":5152,"o":11.38,"t":"2026-06-26T04:00:00Z","v":652910,"vw":11.641715},{"c":11.99,"h":12,"l":11.75,"n":6920,"o":11.75,"t":"2026-06-29T04:00:00Z","v":663373,"vw":11.925139},{"c":11.94,"h":12.11,"l":11.89,"n":8186,"o":11.99,"t":"2026-06-30T04:00:00Z","v":893772,"vw":11.982819},{"c":12.15,"h":12.175,"l":11.95,"n":5812,"o":11.95,"t":"2026-07-01T04:00:00Z","v":652790,"vw":12.114295},{"c":12.2,"h":12.3,"l":12.08,"n":7608,"o":12.2,"t":"2026-07-02T04:00:00Z","v":531755,"vw":12.221292},{"c":12.03,"h":12.26,"l":12.01,"n":6354,"o":12.2,"t":"2026-07-06T04:00:00Z","v":496034,"vw":12.080458},{"c":12.03,"h":12.2,"l":11.97,"n":4609,"o":12.09,"t":"2026-07-07T04:00:00Z","v":342617,"vw":12.032468},{"c":11.92,"h":11.98,"l":11.83,"n":4887,"o":11.91,"t":"2026-07-08T04:00:00Z","v":331805,"vw":11.892929},{"c":11.84,"h":11.935,"l":11.8,"n":5123,"o":11.93,"t":"2026-07-09T04:00:00Z","v":386981,"vw":11.854292},{"c":12.12,"h":12.17,"l":11.9,"n":3869,"o":11.9,"t":"2026-07-10T04:00:00Z","v":314946,"vw":12.0982},{"c":12.03,"h":12.24,"l":12.03,"n":6054,"o":12.15,"t":"2026-07-13T04:00:00Z","v":428392,"vw":12.078663},{"c":12.15,"h":12.22,"l":12,"n":3548,"o":12,"t":"2026-07-14T04:00:00Z","v":278059,"vw":12.149086},{"c":12.29,"h":12.4,"l":12.225,"n":5564,"o":12.24,"t":"2026-07-15T04:00:00Z","v":504669,"vw":12.322704},{"c":12.43,"h":12.445,"l":12.18,"n":4792,"o":12.3,"t":"2026-07-16T04:00:00Z","v":410253,"vw":12.34768},{"c":12.15,"h":12.5,"l":11.97,"n":8038,"o":12.39,"t":"2026-07-17T04:00:00Z","v":647054,"vw":12.144415},{"c":12.09,"h":12.17,"l":11.995,"n":8802,"o":12.15,"t":"2026-07-20T04:00:00Z","v":650682,"vw":12.099164},{"c":11.98,"h":12.21,"l":11.965,"n":4514,"o":12.1,"t":"2026-07-21T04:00:00Z","v":525898,"vw":12.077764},{"c":11.85,"h":12.0225,"l":11.765,"n":5310,"o":11.99,"t":"2026-07-22T04:00:00Z","v":307062,"vw":11.871729},{"c":11.62,"h":11.835,"l":11.57,"n":5267,"o":11.82,"t":"2026-07-23T04:00:00Z","v":381668,"vw":11.653014},{"c":11.68,"h":11.71,"l":11.565,"n":5731,"o":11.66,"t":"2026-07-24T04:00:00Z","v":510224,"vw":11.665048},{"c":11.78,"h":11.955,"l":11.73,"n":5731,"o":11.78,"t":"2026-07-27T04:00:00Z","v":396387,"vw":11.827563},{"c":12,"h":12.0275,"l":11.745,"n":5887,"o":11.78,"t":"2026-07-28T04:00:00Z","v":452062,"vw":11.940673},{"c":11.91,"h":12.085,"l":11.895,"n":6236,"o":12,"t":"2026-07-29T04:00:00Z","v":421158,"vw":11.992271},{"c":11.71,"h":11.93,"l":11.56,"n":7205,"o":11.93,"t":"2026-07-30T04:00:00Z","v":408224,"vw":11.650025},{"c":11.61,"h":11.82,"l":11.56,"n":6354,"o":11.7,"t":"2026-07-31T04:00:00Z","v":391745,"vw":11.619456},{"c":11.94,"h":11.965,"l":11.68,"n":4383,"o":11.69,"t":"2026-08-03T04:00:00Z","v":290798,"vw":11.862594},{"c":12.13,"h":12.185,"l":11.96,"n":6983,"o":11.99,"t":"2026-08-04T04:00:00Z","v":501719,"vw":12.115413},{"c":12.06,"h":12.26,"l":12,"n":11714,"o":12.13,"t":"2026-08-05T04:00:00Z","v":935736,"vw":12.129789},{"c":12.72,"h":12.79,"l":11.9682,"n":16011,"o":12.11,"t":"2026-08-06T04:00:00Z","v":1095842,"vw":12.619345},{"c":12.96,"h":13.11,"l":12.71,"n":12689,"o":12.71,"t":"2026-08-07T04:00:00Z","v":1259515,"vw":12.981675},{"c":12.73,"h":12.905,"l":12.6387,"n":9066,"o":12.9,"t":"2026-08-10T04:00:00Z","v":673416,"vw":12.73849},{"c":12.81,"h":12.86,"l":12.6529,"n":6195,"o":12.74,"t":"2026-08-11T04:00:00Z","v":494403,"vw":12.780068},{"c":12.74,"h":12.855,"l":12.64,"n":6153,"o":12.8,"t":"2026-08-12T04:00:00Z","v":433508,"vw":12.717803},{"c":13.06,"h":13.11,"l":12.67,"n":8679,"o":12.67,"t":"2026-08-13T04:00:00Z","v":721716,"vw":12.95686},{"c":12.98,"h":13.115,"l":12.94,"n":7216,"o":13.1,"t":"2026-08-14T04:00:00Z","v":530792,"vw":13.025339},{"c":12.85,"h":13,"l":12.805,"n":6325,"o":12.95,"t":"2026-08-17T04:00:00Z","v":612530,"vw":12.881496},{"c":12.94,"h":13.005,"l":12.85,"n":5105,"o":12.87,"t":"2026-08-18T04:00:00Z","v":317090,"vw":12.93968},{"c":13.08,"h":13.25,"l":12.97,"n":8593,"o":13.03,"t":"2026-08-19T04:00:00Z","v":810055,"vw":13.12833},{"c":13.11,"h":13.165,"l":13.02,"n":5113,"o":13.05,"t":"2026-08-20T04:00:00Z","v":528753,"vw":13.090859},{"c":12.99,"h":13.2,"l":12.97,"n":4908,"o":13.2,"t":"2026-08-21T04:00:00Z","v":465759,"vw":13.045948},{"c":13.16,"h":13.175,"l":12.94,"n":4911,"o":13,"t":"2026-08-24T04:00:00Z","v":392442,"vw":13.083009},{"c":13.15,"h":13.195,"l":13.04,"n":5227,"o":13.12,"t":"2026-08-25T04:00:00Z","v":530139,"vw":13.126837},{"c":13.06,"h":13.16,"l":13.04,"n":5415,"o":13.12,"t":"2026-08-26T04:00:00Z","v":462545,"vw":13.080566},{"c":12.97,"h":13.12,"l":12.935,"n":5417,"o":13.03,"t":"2026-08-27T04:00:00Z","v":762248,"vw":13.030606},{"c":13.02,"h":13.115,"l":12.95,"n":3860,"o":12.97,"t":"2026-08-28T04:00:00Z","v":314663,"vw":13.024197},{"c":13.26,"h":13.33,"l":13.01,"n":5580,"o":13.01,"t":"2026-08-31T04:00:00Z","v":485843,"vw":13.258417},{"c":13.11,"h":13.33,"l":13.09,"n":5638,"o":13.33,"t":"2026-09-01T04:00:00Z","v":501235,"vw":13.178953},{"c":13.17,"h":13.3,"l":13.1,"n":4986,"o":13.2,"t":"2026-09-02T04:00:00Z","v":387425,"vw":13.193171},{"c":13.13,"h":13.29,"l":13.015,"n":5295,"o":13.16,"t":"2026-09-03T04:00:00Z","v":438249,"vw":13.111721},{"c":13.06,"h":13.185,"l":13.05,"n":4053,"o":13.13,"t":"2026-09-04T04:00:00Z","v":255067,"vw":13.118281},{"c":12.77,"h":13.15,"l":12.76,"n":6545,"o":13.06,"t":"2026-09-08T04:00:00Z","v":544542,"vw":12.883642},{"c":12.66,"h":12.73,"l":12.635,"n":4676,"o":12.73,"t":"2026-09-09T04:00:00Z","v":313584,"vw":12.673434},{"c":12.58,"h":12.72,"l":12.495,"n":5256,"o":12.63,"t":"2026-09-10T04:00:00Z","v":490526,"vw":12.557724},{"c":12.67,"h":12.69,"l":12.55,"n":3935,"o":12.66,"t":"2026-09-11T04:00:00Z","v":360412,"vw":12.634411},{"c":12.71,"h":12.8,"l":12.65,"n":5868,"o":12.73,"t":"2026-09-14T04:00:00Z","v":445791,"vw":12.711633},{"c":12.38,"h":12.46,"l":12.27,"n":8147,"o":12.39,"t":"2026-09-15T04:00:00Z","v":703806,"vw":12.350849},{"c":12.43,"h":12.47,"l":12.2301,"n":4911,"o":12.35,"t":"2026-09-16T04:00:00Z","v":350973,"vw":12.384446},{"c":12.61,"h":12.735,"l":12.45,"n":4847,"o":12.45,"t":"2026-09-17T04:00:00Z","v":379305,"vw":12.642992},{"c":12.41,"h":12.68,"l":12.375,"n":5975,"o":12.68,"t":"2026-09-18T04:00:00Z","v":651490,"vw":12.440672},{"c":12.46,"h":12.61,"l":12.41,"n":3962,"o":12.49,"t":"2026-09-21T04:00:00Z","v":327625,"vw":12.487762},{"c":12.37,"h":12.5842,"l":12.35,"n":4485,"o":12.57,"t":"2026-09-22T04:00:00Z","v":356839,"vw":12.398658},{"c":12.16,"h":12.36,"l":12.125,"n":4531,"o":12.33,"t":"2026-09-23T04:00:00Z","v":390355,"vw":12.198603},{"c":12.08,"h":12.21,"l":12.03,"n":4725,"o":12.2,"t":"2026-09-24T04:00:00Z","v":312080,"vw":12.084996},{"c":12.1,"h":12.11,"l":11.99,"n":4300,"o":12.11,"t":"2026-09-25T04:00:00Z","v":410462,"vw":12.058258},{"c":12,"h":12.09,"l":11.88,"n":4263,"o":12.09,"t":"2026-09-28T04:00:00Z","v":319341,"vw":11.982707},{"c":12.1,"h":12.23,"l":11.91,"n":5601,"o":11.97,"t":"2026-09-29T04:00:00Z","v":435756,"vw":12.073997},{"c":11.9,"h":12.1617,"l":11.87,"n":7158,"o":12.12,"t":"2026-09-30T04:00:00Z","v":905497,"vw":12.000262},{"c":11.99,"h":12.005,"l":11.785,"n":4982,"o":11.87,"t":"2026-10-01T04:00:00Z","v":448905,"vw":11.902938},{"c":11.905,"h":12.11,"l":11.82,"n":6698,"o":12.07,"t":"2026-10-02T04:00:00Z","v":630257,"vw":11.924148},{"c":11.83,"h":12.09,"l":11.82,"n":5194,"o":11.87,"t":"2026-10-05T04:00:00Z","v":400425,"vw":11.883021},{"c":11.7,"h":11.91,"l":11.7,"n":3647,"o":11.91,"t":"2026-10-06T04:00:00Z","v":269278,"vw":11.76729},{"c":11.65,"h":11.7,"l":11.5,"n":4539,"o":11.7,"t":"2026-10-07T04:00:00Z","v":455127,"vw":11.604539},{"c":11.79,"h":11.81,"l":11.6,"n":4982,"o":11.6,"t":"2026-10-08T04:00:00Z","v":440410,"vw":11.741526},{"c":11.6,"h":11.86,"l":11.575,"n":4813,"o":11.79,"t":"2026-10-09T04:00:00Z","v":394815,"vw":11.669695},{"c":11.82,"h":11.85,"l":11.5068,"n":9252,"o":11.6,"t":"2026-10-12T04:00:00Z","v":963964,"vw":11.780177},{"c":11.58,"h":11.84,"l":11.545,"n":5571,"o":11.84,"t":"2026-10-13T04:00:00Z","v":551603,"vw":11.625678},{"c":11.5,"h":11.625,"l":11.42,"n":4681,"o":11.56,"t":"2026-10-14T04:00:00Z","v":445135,"vw":11.510307},{"c":11.78,"h":11.92,"l":11.49,"n":6781,"o":11.49,"t":"2026-10-15T04:00:00Z","v":618882,"vw":11.809407},{"c":11.57,"h":11.81,"l":11.535,"n":4658,"o":11.81,"t":"2026-10-16T04:00:00Z","v":422165,"vw":11.634096},{"c":11.39,"h":11.57,"l":11.32,"n":6180,"o":11.57,"t":"2026-10-19T04:00:00Z","v":605688,"vw":11.3676},{"c":11.31,"h":11.5342,"l":11.29,"n":4675,"o":11.49,"t":"2026-10-20T04:00:00Z","v":336275,"vw":11.37062},{"c":11.25,"h":11.325,"l":11.19,"n":7191,"o":11.3,"t":"2026-10-21T04:00:00Z","v":542278,"vw":11.245797},{"c":11.45,"h":11.495,"l":11.25,"n":5027,"o":11.25,"t":"2026-10-22T04:00:00Z","v":318770,"vw":11.446354}],"volatilityBars":[{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-21T12:30:00Z","v":200,"vw":12.35},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-21T13:15:00Z","v":100,"vw":12.5},{"c":12.425,"h":12.61,"l":12.425,"n":392,"o":12.49,"t":"2026-09-21T13:30:00Z","v":43959,"vw":12.487421},{"c":12.43,"h":12.45,"l":12.41,"n":118,"o":12.43,"t":"2026-09-21T13:45:00Z","v":11108,"vw":12.437694},{"c":12.46,"h":12.47,"l":12.44,"n":62,"o":12.45,"t":"2026-09-21T14:00:00Z","v":9371,"vw":12.447505},{"c":12.45,"h":12.465,"l":12.435,"n":111,"o":12.44,"t":"2026-09-21T14:15:00Z","v":11484,"vw":12.45073},{"c":12.455,"h":12.465,"l":12.445,"n":95,"o":12.45,"t":"2026-09-21T14:30:00Z","v":8090,"vw":12.453695},{"c":12.46,"h":12.48,"l":12.455,"n":95,"o":12.455,"t":"2026-09-21T14:45:00Z","v":5140,"vw":12.468211},{"c":12.465,"h":12.475,"l":12.46,"n":84,"o":12.46,"t":"2026-09-21T15:00:00Z","v":7218,"vw":12.471251},{"c":12.519,"h":12.54,"l":12.48,"n":268,"o":12.48,"t":"2026-09-21T15:15:00Z","v":37818,"vw":12.521927},{"c":12.49,"h":12.52,"l":12.485,"n":127,"o":12.515,"t":"2026-09-21T15:30:00Z","v":19737,"vw":12.50936},{"c":12.51,"h":12.51,"l":12.4956,"n":48,"o":12.4956,"t":"2026-09-21T15:45:00Z","v":10740,"vw":12.502},{"c":12.51,"h":12.5189,"l":12.495,"n":105,"o":12.505,"t":"2026-09-21T16:00:00Z","v":23110,"vw":12.507927},{"c":12.49,"h":12.505,"l":12.49,"n":74,"o":12.505,"t":"2026-09-21T16:15:00Z","v":4476,"vw":12.499998},{"c":12.51,"h":12.51,"l":12.49,"n":42,"o":12.495,"t":"2026-09-21T16:30:00Z","v":3081,"vw":12.501289},{"c":12.519,"h":12.525,"l":12.519,"n":52,"o":12.52,"t":"2026-09-21T16:45:00Z","v":3463,"vw":12.52121},{"c":12.525,"h":12.525,"l":12.5099,"n":60,"o":12.51,"t":"2026-09-21T17:00:00Z","v":5830,"vw":12.522694},{"c":12.525,"h":12.529,"l":12.52,"n":47,"o":12.529,"t":"2026-09-21T17:15:00Z","v":2764,"vw":12.525556},{"c":12.485,"h":12.52,"l":12.475,"n":39,"o":12.52,"t":"2026-09-21T17:30:00Z","v":2490,"vw":12.485279},{"c":12.51,"h":12.51,"l":12.49,"n":50,"o":12.49,"t":"2026-09-21T17:45:00Z","v":2813,"vw":12.493481},{"c":12.505,"h":12.5099,"l":12.5,"n":72,"o":12.504,"t":"2026-09-21T18:00:00Z","v":8381,"vw":12.504942},{"c":12.505,"h":12.505,"l":12.495,"n":85,"o":12.505,"t":"2026-09-21T18:15:00Z","v":6673,"vw":12.499321},{"c":12.49,"h":12.505,"l":12.485,"n":74,"o":12.505,"t":"2026-09-21T18:30:00Z","v":3716,"vw":12.492737},{"c":12.51,"h":12.515,"l":12.495,"n":79,"o":12.495,"t":"2026-09-21T18:45:00Z","v":4280,"vw":12.509429},{"c":12.515,"h":12.515,"l":12.505,"n":41,"o":12.505,"t":"2026-09-21T19:00:00Z","v":2568,"vw":12.511972},{"c":12.485,"h":12.51,"l":12.48,"n":123,"o":12.51,"t":"2026-09-21T19:15:00Z","v":7361,"vw":12.49295},{"c":12.475,"h":12.49,"l":12.46,"n":191,"o":12.49,"t":"2026-09-21T19:30:00Z","v":14630,"vw":12.473267},{"c":12.47,"h":12.48,"l":12.45,"n":515,"o":12.475,"t":"2026-09-21T19:45:00Z","v":34974,"vw":12.463492},{"c":12.46,"h":12.46,"l":12.46,"n":7,"o":12.46,"t":"2026-09-21T20:00:00Z","v":16340,"vw":12.46},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-09-22T13:15:00Z","v":361,"vw":12.56},{"c":12.47,"h":12.5842,"l":12.47,"n":37,"o":12.57,"t":"2026-09-22T13:30:00Z","v":11384,"vw":12.563115},{"c":12.43,"h":12.465,"l":12.41,"n":96,"o":12.465,"t":"2026-09-22T13:45:00Z","v":4826,"vw":12.431659},{"c":12.47,"h":12.49,"l":12.44,"n":83,"o":12.44,"t":"2026-09-22T14:00:00Z","v":3271,"vw":12.460615},{"c":12.445,"h":12.4601,"l":12.43,"n":115,"o":12.46,"t":"2026-09-22T14:15:00Z","v":6183,"vw":12.441294},{"c":12.405,"h":12.44,"l":12.405,"n":131,"o":12.435,"t":"2026-09-22T14:30:00Z","v":5846,"vw":12.425114},{"c":12.39,"h":12.405,"l":12.39,"n":104,"o":12.405,"t":"2026-09-22T14:45:00Z","v":8648,"vw":12.394669},{"c":12.435,"h":12.445,"l":12.39,"n":223,"o":12.41,"t":"2026-09-22T15:00:00Z","v":21399,"vw":12.410173},{"c":12.42,"h":12.44,"l":12.415,"n":58,"o":12.435,"t":"2026-09-22T15:15:00Z","v":3064,"vw":12.427647},{"c":12.405,"h":12.42,"l":12.4,"n":88,"o":12.42,"t":"2026-09-22T15:30:00Z","v":4641,"vw":12.404493},{"c":12.41,"h":12.41,"l":12.4,"n":51,"o":12.405,"t":"2026-09-22T15:45:00Z","v":2333,"vw":12.405},{"c":12.42,"h":12.425,"l":12.405,"n":121,"o":12.425,"t":"2026-09-22T16:00:00Z","v":10359,"vw":12.41328},{"c":12.408,"h":12.4245,"l":12.405,"n":112,"o":12.42,"t":"2026-09-22T16:15:00Z","v":7366,"vw":12.417122},{"c":12.39,"h":12.405,"l":12.38,"n":202,"o":12.405,"t":"2026-09-22T16:30:00Z","v":24433,"vw":12.386207},{"c":12.41,"h":12.415,"l":12.39,"n":128,"o":12.39,"t":"2026-09-22T16:45:00Z","v":6726,"vw":12.405344},{"c":12.41,"h":12.415,"l":12.4,"n":151,"o":12.4,"t":"2026-09-22T17:00:00Z","v":9943,"vw":12.408343},{"c":12.41,"h":12.41,"l":12.405,"n":65,"o":12.405,"t":"2026-09-22T17:15:00Z","v":3650,"vw":12.406422},{"c":12.4001,"h":12.41,"l":12.39,"n":112,"o":12.405,"t":"2026-09-22T17:30:00Z","v":6820,"vw":12.401309},{"c":12.39,"h":12.412,"l":12.385,"n":137,"o":12.4099,"t":"2026-09-22T17:45:00Z","v":9600,"vw":12.402873},{"c":12.4,"h":12.4,"l":12.385,"n":55,"o":12.385,"t":"2026-09-22T18:00:00Z","v":3700,"vw":12.397548},{"c":12.4,"h":12.4,"l":12.39,"n":65,"o":12.39,"t":"2026-09-22T18:15:00Z","v":2412,"vw":12.394457},{"c":12.41,"h":12.43,"l":12.4,"n":146,"o":12.4,"t":"2026-09-22T18:30:00Z","v":18931,"vw":12.418002},{"c":12.405,"h":12.42,"l":12.4,"n":94,"o":12.416,"t":"2026-09-22T18:45:00Z","v":4786,"vw":12.409575},{"c":12.4,"h":12.42,"l":12.4,"n":120,"o":12.405,"t":"2026-09-22T19:00:00Z","v":5049,"vw":12.410673},{"c":12.405,"h":12.41,"l":12.39,"n":208,"o":12.405,"t":"2026-09-22T19:15:00Z","v":15234,"vw":12.405362},{"c":12.4,"h":12.42,"l":12.4,"n":201,"o":12.405,"t":"2026-09-22T19:30:00Z","v":16938,"vw":12.406816},{"c":12.37,"h":12.409,"l":12.35,"n":872,"o":12.405,"t":"2026-09-22T19:45:00Z","v":111650,"vw":12.367596},{"c":12.37,"h":12.37,"l":12.37,"n":12,"o":12.37,"t":"2026-09-22T20:00:00Z","v":17789,"vw":12.37},{"c":12.305,"h":12.36,"l":12.28,"n":143,"o":12.33,"t":"2026-09-23T13:30:00Z","v":22271,"vw":12.32206},{"c":12.275,"h":12.3,"l":12.27,"n":106,"o":12.3,"t":"2026-09-23T13:45:00Z","v":4775,"vw":12.283067},{"c":12.245,"h":12.29,"l":12.23,"n":314,"o":12.2875,"t":"2026-09-23T14:00:00Z","v":59599,"vw":12.256527},{"c":12.225,"h":12.255,"l":12.225,"n":98,"o":12.2441,"t":"2026-09-23T14:15:00Z","v":4810,"vw":12.242056},{"c":12.235,"h":12.24,"l":12.225,"n":51,"o":12.225,"t":"2026-09-23T14:30:00Z","v":3947,"vw":12.233118},{"c":12.215,"h":12.235,"l":12.215,"n":84,"o":12.235,"t":"2026-09-23T14:45:00Z","v":4074,"vw":12.228017},{"c":12.185,"h":12.21,"l":12.185,"n":96,"o":12.21,"t":"2026-09-23T15:00:00Z","v":4472,"vw":12.202085},{"c":12.13,"h":12.19,"l":12.13,"n":204,"o":12.185,"t":"2026-09-23T15:15:00Z","v":17337,"vw":12.153899},{"c":12.16,"h":12.16,"l":12.125,"n":105,"o":12.125,"t":"2026-09-23T15:30:00Z","v":10799,"vw":12.14109},{"c":12.135,"h":12.17,"l":12.132,"n":91,"o":12.16,"t":"2026-09-23T15:45:00Z","v":16049,"vw":12.162952},{"c":12.15,"h":12.15,"l":12.135,"n":79,"o":12.14,"t":"2026-09-23T16:00:00Z","v":3131,"vw":12.143784},{"c":12.188,"h":12.195,"l":12.155,"n":150,"o":12.155,"t":"2026-09-23T16:15:00Z","v":10008,"vw":12.179427},{"c":12.195,"h":12.1999,"l":12.1808,"n":99,"o":12.19,"t":"2026-09-23T16:30:00Z","v":7804,"vw":12.190233},{"c":12.175,"h":12.19,"l":12.16,"n":117,"o":12.19,"t":"2026-09-23T16:45:00Z","v":8061,"vw":12.177426},{"c":12.17,"h":12.19,"l":12.1607,"n":101,"o":12.18,"t":"2026-09-23T17:00:00Z","v":6495,"vw":12.173461},{"c":12.1936,"h":12.205,"l":12.165,"n":96,"o":12.1685,"t":"2026-09-23T17:15:00Z","v":6776,"vw":12.187858},{"c":12.195,"h":12.195,"l":12.175,"n":131,"o":12.19,"t":"2026-09-23T17:30:00Z","v":8164,"vw":12.181304},{"c":12.195,"h":12.2,"l":12.18,"n":128,"o":12.2,"t":"2026-09-23T17:45:00Z","v":26518,"vw":12.186835},{"c":12.205,"h":12.21,"l":12.195,"n":78,"o":12.195,"t":"2026-09-23T18:00:00Z","v":4630,"vw":12.202288},{"c":12.175,"h":12.2014,"l":12.175,"n":179,"o":12.2,"t":"2026-09-23T18:15:00Z","v":22598,"vw":12.186164},{"c":12.165,"h":12.175,"l":12.15,"n":104,"o":12.175,"t":"2026-09-23T18:30:00Z","v":9321,"vw":12.157863},{"c":12.16,"h":12.175,"l":12.16,"n":100,"o":12.165,"t":"2026-09-23T18:45:00Z","v":6525,"vw":12.165315},{"c":12.165,"h":12.17,"l":12.145,"n":171,"o":12.165,"t":"2026-09-23T19:00:00Z","v":9979,"vw":12.15671},{"c":12.1719,"h":12.1719,"l":12.155,"n":153,"o":12.165,"t":"2026-09-23T19:15:00Z","v":7024,"vw":12.163244},{"c":12.2,"h":12.205,"l":12.175,"n":239,"o":12.175,"t":"2026-09-23T19:30:00Z","v":16388,"vw":12.190831},{"c":12.15,"h":12.2,"l":12.14,"n":658,"o":12.195,"t":"2026-09-23T19:45:00Z","v":53227,"vw":12.163769},{"c":12.16,"h":12.16,"l":12.16,"n":7,"o":12.16,"t":"2026-09-23T20:00:00Z","v":24667,"vw":12.16},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-24T12:00:00Z","v":250,"vw":12.2},{"c":12.15,"h":12.21,"l":12.14,"n":156,"o":12.2,"t":"2026-09-24T13:30:00Z","v":12666,"vw":12.179326},{"c":12.085,"h":12.14,"l":12.075,"n":152,"o":12.14,"t":"2026-09-24T13:45:00Z","v":7847,"vw":12.101226},{"c":12.1,"h":12.14,"l":12.08,"n":197,"o":12.08,"t":"2026-09-24T14:00:00Z","v":17494,"vw":12.111939},{"c":12.08,"h":12.09,"l":12.06,"n":170,"o":12.09,"t":"2026-09-24T14:15:00Z","v":16386,"vw":12.074418},{"c":12.065,"h":12.1,"l":12.06,"n":133,"o":12.085,"t":"2026-09-24T14:30:00Z","v":7087,"vw":12.071078},{"c":12.0594,"h":12.0799,"l":12.05,"n":84,"o":12.07,"t":"2026-09-24T14:45:00Z","v":4806,"vw":12.062221},{"c":12.06,"h":12.065,"l":12.03,"n":116,"o":12.05,"t":"2026-09-24T15:00:00Z","v":8512,"vw":12.052847},{"c":12.07,"h":12.075,"l":12.05,"n":93,"o":12.055,"t":"2026-09-24T15:15:00Z","v":9047,"vw":12.070104},{"c":12.045,"h":12.075,"l":12.035,"n":126,"o":12.075,"t":"2026-09-24T15:30:00Z","v":6816,"vw":12.051429},{"c":12.065,"h":12.065,"l":12.03,"n":188,"o":12.05,"t":"2026-09-24T15:45:00Z","v":12271,"vw":12.047051},{"c":12.08,"h":12.08,"l":12.055,"n":106,"o":12.065,"t":"2026-09-24T16:00:00Z","v":5499,"vw":12.067065},{"c":12.13,"h":12.155,"l":12.09,"n":227,"o":12.09,"t":"2026-09-24T16:15:00Z","v":16536,"vw":12.120464},{"c":12.155,"h":12.155,"l":12.125,"n":136,"o":12.13,"t":"2026-09-24T16:30:00Z","v":8648,"vw":12.130719},{"c":12.145,"h":12.15,"l":12.135,"n":111,"o":12.1401,"t":"2026-09-24T16:45:00Z","v":5477,"vw":12.1422},{"c":12.14,"h":12.15,"l":12.12,"n":131,"o":12.14,"t":"2026-09-24T17:00:00Z","v":7767,"vw":12.135517},{"c":12.105,"h":12.14,"l":12.1,"n":93,"o":12.14,"t":"2026-09-24T17:15:00Z","v":5743,"vw":12.114062},{"c":12.085,"h":12.0962,"l":12.085,"n":100,"o":12.095,"t":"2026-09-24T17:30:00Z","v":7874,"vw":12.090497},{"c":12.1,"h":12.1,"l":12.08,"n":139,"o":12.085,"t":"2026-09-24T17:45:00Z","v":7715,"vw":12.08928},{"c":12.065,"h":12.095,"l":12.055,"n":131,"o":12.095,"t":"2026-09-24T18:00:00Z","v":6121,"vw":12.070463},{"c":12.055,"h":12.06,"l":12.045,"n":109,"o":12.06,"t":"2026-09-24T18:15:00Z","v":7435,"vw":12.051836},{"c":12.035,"h":12.055,"l":12.03,"n":135,"o":12.055,"t":"2026-09-24T18:30:00Z","v":10938,"vw":12.042806},{"c":12.065,"h":12.065,"l":12.035,"n":141,"o":12.035,"t":"2026-09-24T18:45:00Z","v":6454,"vw":12.053685},{"c":12.06,"h":12.06,"l":12.05,"n":72,"o":12.06,"t":"2026-09-24T19:00:00Z","v":5642,"vw":12.056073},{"c":12.075,"h":12.075,"l":12.0509,"n":101,"o":12.0509,"t":"2026-09-24T19:15:00Z","v":12582,"vw":12.069112},{"c":12.085,"h":12.09,"l":12.075,"n":287,"o":12.075,"t":"2026-09-24T19:30:00Z","v":17283,"vw":12.079193},{"c":12.06,"h":12.09,"l":12.05,"n":641,"o":12.09,"t":"2026-09-24T19:45:00Z","v":45336,"vw":12.07042},{"c":12.08,"h":12.08,"l":12.08,"n":10,"o":12.08,"t":"2026-09-24T20:00:00Z","v":21352,"vw":12.08},{"c":12.0279,"h":12.0279,"l":12.0279,"n":1,"o":12.0279,"t":"2026-09-25T12:15:00Z","v":250,"vw":12.0279},{"c":12.085,"h":12.11,"l":12.042,"n":75,"o":12.11,"t":"2026-09-25T13:30:00Z","v":8005,"vw":12.089863},{"c":12.07,"h":12.09,"l":12.05,"n":85,"o":12.08,"t":"2026-09-25T13:45:00Z","v":11228,"vw":12.066805},{"c":12.02,"h":12.05,"l":12.005,"n":142,"o":12.04,"t":"2026-09-25T14:00:00Z","v":17873,"vw":12.026105},{"c":12.05,"h":12.05,"l":12.015,"n":69,"o":12.015,"t":"2026-09-25T14:15:00Z","v":6045,"vw":12.029019},{"c":12.0408,"h":12.07,"l":12.04,"n":67,"o":12.0692,"t":"2026-09-25T14:30:00Z","v":4213,"vw":12.057173},{"c":12.055,"h":12.055,"l":12.045,"n":54,"o":12.05,"t":"2026-09-25T14:45:00Z","v":3441,"vw":12.051055},{"c":12.06,"h":12.062,"l":12.05,"n":63,"o":12.05,"t":"2026-09-25T15:00:00Z","v":3476,"vw":12.05229},{"c":12.04,"h":12.07,"l":12.04,"n":164,"o":12.055,"t":"2026-09-25T15:15:00Z","v":24273,"vw":12.053392},{"c":12.05,"h":12.085,"l":12.04,"n":221,"o":12.04,"t":"2026-09-25T15:30:00Z","v":50645,"vw":12.051955},{"c":12.065,"h":12.065,"l":12.0401,"n":78,"o":12.05,"t":"2026-09-25T15:45:00Z","v":3243,"vw":12.046094},{"c":12.095,"h":12.11,"l":12.075,"n":209,"o":12.075,"t":"2026-09-25T16:00:00Z","v":9947,"vw":12.101542},{"c":12.06,"h":12.09,"l":12.05,"n":92,"o":12.08,"t":"2026-09-25T16:15:00Z","v":3875,"vw":12.066069},{"c":12.04,"h":12.07,"l":12.035,"n":157,"o":12.07,"t":"2026-09-25T16:30:00Z","v":22131,"vw":12.055127},{"c":12,"h":12.03,"l":11.99,"n":128,"o":12.03,"t":"2026-09-25T16:45:00Z","v":13531,"vw":12.003492},{"c":12.0199,"h":12.02,"l":11.995,"n":95,"o":11.995,"t":"2026-09-25T17:00:00Z","v":28148,"vw":12.00737},{"c":12.035,"h":12.035,"l":12.02,"n":53,"o":12.02,"t":"2026-09-25T17:15:00Z","v":4656,"vw":12.024124},{"c":12.05,"h":12.055,"l":12.0296,"n":82,"o":12.0392,"t":"2026-09-25T17:30:00Z","v":14042,"vw":12.041749},{"c":12.065,"h":12.065,"l":12.05,"n":43,"o":12.055,"t":"2026-09-25T17:45:00Z","v":3383,"vw":12.058704},{"c":12.0601,"h":12.065,"l":12.0502,"n":94,"o":12.065,"t":"2026-09-25T18:00:00Z","v":7876,"vw":12.060142},{"c":12.05,"h":12.06,"l":12.045,"n":115,"o":12.055,"t":"2026-09-25T18:15:00Z","v":6040,"vw":12.052401},{"c":12.055,"h":12.06,"l":12.04,"n":101,"o":12.045,"t":"2026-09-25T18:30:00Z","v":10736,"vw":12.051049},{"c":12.07,"h":12.075,"l":12.05,"n":137,"o":12.05,"t":"2026-09-25T18:45:00Z","v":7269,"vw":12.068084},{"c":12.07,"h":12.075,"l":12.06,"n":83,"o":12.075,"t":"2026-09-25T19:00:00Z","v":6472,"vw":12.067855},{"c":12.065,"h":12.075,"l":12.06,"n":141,"o":12.075,"t":"2026-09-25T19:15:00Z","v":9990,"vw":12.068621},{"c":12.07,"h":12.075,"l":12.055,"n":237,"o":12.07,"t":"2026-09-25T19:30:00Z","v":19245,"vw":12.066752},{"c":12.095,"h":12.1,"l":12.07,"n":856,"o":12.075,"t":"2026-09-25T19:45:00Z","v":69770,"vw":12.087565},{"c":12.1,"h":12.1,"l":12.1,"n":13,"o":12.1,"t":"2026-09-25T20:00:00Z","v":27792,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-28T09:30:00Z","v":100,"vw":12.1},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-28T11:00:00Z","v":500,"vw":12},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-28T12:15:00Z","v":300,"vw":12.05},{"c":11.96,"h":12.09,"l":11.95,"n":208,"o":12.09,"t":"2026-09-28T13:30:00Z","v":20176,"vw":12.036333},{"c":12.05,"h":12.05,"l":11.98,"n":349,"o":11.98,"t":"2026-09-28T13:45:00Z","v":47472,"vw":12.001269},{"c":12.03,"h":12.0521,"l":12.0205,"n":58,"o":12.05,"t":"2026-09-28T14:00:00Z","v":3463,"vw":12.034722},{"c":12.01,"h":12.045,"l":12.01,"n":66,"o":12.045,"t":"2026-09-28T14:15:00Z","v":6207,"vw":12.026041},{"c":11.95,"h":12.02,"l":11.945,"n":130,"o":12.02,"t":"2026-09-28T14:30:00Z","v":7409,"vw":11.987384},{"c":11.95,"h":11.95,"l":11.93,"n":166,"o":11.94,"t":"2026-09-28T14:45:00Z","v":7503,"vw":11.943213},{"c":11.9007,"h":11.945,"l":11.9,"n":85,"o":11.945,"t":"2026-09-28T15:00:00Z","v":6569,"vw":11.912017},{"c":11.89,"h":11.9092,"l":11.88,"n":189,"o":11.9,"t":"2026-09-28T15:15:00Z","v":12573,"vw":11.88962},{"c":11.9,"h":11.905,"l":11.895,"n":79,"o":11.9,"t":"2026-09-28T15:30:00Z","v":2213,"vw":11.899615},{"c":11.895,"h":11.895,"l":11.895,"n":21,"o":11.895,"t":"2026-09-28T15:45:00Z","v":1266,"vw":11.895},{"c":11.938,"h":11.94,"l":11.8992,"n":125,"o":11.9,"t":"2026-09-28T16:00:00Z","v":18639,"vw":11.924005},{"c":11.99,"h":12,"l":11.94,"n":163,"o":11.95,"t":"2026-09-28T16:15:00Z","v":15877,"vw":11.970188},{"c":11.965,"h":11.995,"l":11.95,"n":79,"o":11.995,"t":"2026-09-28T16:30:00Z","v":5841,"vw":11.97893},{"c":11.95,"h":11.965,"l":11.931,"n":88,"o":11.965,"t":"2026-09-28T16:45:00Z","v":4890,"vw":11.955028},{"c":11.99,"h":12,"l":11.94,"n":144,"o":11.9596,"t":"2026-09-28T17:00:00Z","v":11926,"vw":11.987868},{"c":11.985,"h":11.995,"l":11.98,"n":91,"o":11.98,"t":"2026-09-28T17:15:00Z","v":4167,"vw":11.9858},{"c":12.02,"h":12.02,"l":11.99,"n":35,"o":11.99,"t":"2026-09-28T17:30:00Z","v":947,"vw":12.007046},{"c":12.01,"h":12.02,"l":12.01,"n":54,"o":12.01,"t":"2026-09-28T17:45:00Z","v":9853,"vw":12.015056},{"c":11.995,"h":12.015,"l":11.995,"n":69,"o":12.015,"t":"2026-09-28T18:00:00Z","v":4822,"vw":12.007008},{"c":11.975,"h":11.9994,"l":11.97,"n":93,"o":11.9994,"t":"2026-09-28T18:15:00Z","v":3684,"vw":11.982442},{"c":11.985,"h":11.985,"l":11.97,"n":58,"o":11.97,"t":"2026-09-28T18:30:00Z","v":3340,"vw":11.978138},{"c":11.9999,"h":11.9999,"l":11.98,"n":92,"o":11.9801,"t":"2026-09-28T18:45:00Z","v":12044,"vw":11.986838},{"c":11.985,"h":12,"l":11.9803,"n":93,"o":11.9999,"t":"2026-09-28T19:00:00Z","v":7144,"vw":11.991056},{"c":12.005,"h":12.01,"l":11.97,"n":124,"o":11.99,"t":"2026-09-28T19:15:00Z","v":8701,"vw":11.9937},{"c":11.995,"h":12.01,"l":11.985,"n":182,"o":12.01,"t":"2026-09-28T19:30:00Z","v":14586,"vw":11.997576},{"c":11.98,"h":11.995,"l":11.965,"n":601,"o":11.99,"t":"2026-09-28T19:45:00Z","v":48309,"vw":11.981368},{"c":12,"h":12,"l":12,"n":13,"o":12,"t":"2026-09-28T20:00:00Z","v":18922,"vw":12},{"c":11.95,"h":11.96,"l":11.95,"n":15,"o":11.96,"t":"2026-09-29T13:00:00Z","v":26669,"vw":11.950215},{"c":12.07,"h":12.07,"l":11.91,"n":241,"o":11.97,"t":"2026-09-29T13:30:00Z","v":32825,"vw":11.979228},{"c":12.19,"h":12.23,"l":12.12,"n":209,"o":12.12,"t":"2026-09-29T13:45:00Z","v":10085,"vw":12.180113},{"c":12.175,"h":12.185,"l":12.16,"n":196,"o":12.18,"t":"2026-09-29T14:00:00Z","v":7927,"vw":12.167943},{"c":12.13,"h":12.18,"l":12.13,"n":209,"o":12.18,"t":"2026-09-29T14:15:00Z","v":10085,"vw":12.162809},{"c":12.125,"h":12.15,"l":12.11,"n":213,"o":12.14,"t":"2026-09-29T14:30:00Z","v":14474,"vw":12.13801},{"c":12.145,"h":12.16,"l":12.125,"n":170,"o":12.125,"t":"2026-09-29T14:45:00Z","v":6117,"vw":12.142318},{"c":12.13,"h":12.145,"l":12.12,"n":181,"o":12.14,"t":"2026-09-29T15:00:00Z","v":9332,"vw":12.12906},{"c":12.085,"h":12.125,"l":12.08,"n":170,"o":12.125,"t":"2026-09-29T15:15:00Z","v":6669,"vw":12.094397},{"c":12.07,"h":12.105,"l":12.07,"n":200,"o":12.085,"t":"2026-09-29T15:30:00Z","v":17004,"vw":12.093023},{"c":12.065,"h":12.0891,"l":12.0615,"n":162,"o":12.07,"t":"2026-09-29T15:45:00Z","v":8771,"vw":12.074893},{"c":12.065,"h":12.095,"l":12.065,"n":143,"o":12.07,"t":"2026-09-29T16:00:00Z","v":6612,"vw":12.078173},{"c":12.1,"h":12.1,"l":12.065,"n":155,"o":12.065,"t":"2026-09-29T16:15:00Z","v":12496,"vw":12.077024},{"c":12.08,"h":12.105,"l":12.075,"n":125,"o":12.1,"t":"2026-09-29T16:30:00Z","v":8227,"vw":12.092787},{"c":12.055,"h":12.07,"l":12.055,"n":126,"o":12.07,"t":"2026-09-29T16:45:00Z","v":7464,"vw":12.06043},{"c":12.07,"h":12.07,"l":12.05,"n":136,"o":12.055,"t":"2026-09-29T17:00:00Z","v":11788,"vw":12.056906},{"c":12.06,"h":12.07,"l":12.05,"n":155,"o":12.065,"t":"2026-09-29T17:15:00Z","v":11575,"vw":12.060077},{"c":12.045,"h":12.06,"l":12.045,"n":141,"o":12.055,"t":"2026-09-29T17:30:00Z","v":9573,"vw":12.053554},{"c":12.04,"h":12.055,"l":12.025,"n":141,"o":12.045,"t":"2026-09-29T17:45:00Z","v":7774,"vw":12.042939},{"c":12.035,"h":12.065,"l":12.035,"n":149,"o":12.04,"t":"2026-09-29T18:00:00Z","v":9255,"vw":12.049605},{"c":12.0499,"h":12.05,"l":12.025,"n":139,"o":12.03,"t":"2026-09-29T18:15:00Z","v":9724,"vw":12.039836},{"c":12.035,"h":12.06,"l":12.03,"n":178,"o":12.05,"t":"2026-09-29T18:30:00Z","v":25222,"vw":12.051414},{"c":12.04,"h":12.04,"l":12.025,"n":150,"o":12.035,"t":"2026-09-29T18:45:00Z","v":8077,"vw":12.034224},{"c":12.07,"h":12.07,"l":12.035,"n":124,"o":12.035,"t":"2026-09-29T19:00:00Z","v":5819,"vw":12.04743},{"c":12.09,"h":12.09,"l":12.061,"n":214,"o":12.065,"t":"2026-09-29T19:15:00Z","v":17082,"vw":12.070471},{"c":12.085,"h":12.105,"l":12.075,"n":285,"o":12.085,"t":"2026-09-29T19:30:00Z","v":28839,"vw":12.087071},{"c":12.085,"h":12.09,"l":12.065,"n":819,"o":12.08,"t":"2026-09-29T19:45:00Z","v":70123,"vw":12.078145},{"c":12.1,"h":12.1,"l":12.1,"n":9,"o":12.1,"t":"2026-09-29T20:00:00Z","v":30825,"vw":12.1},{"c":12.23,"h":12.26,"l":12.2,"n":35,"o":12.2,"t":"2026-09-30T13:15:00Z","v":12731,"vw":12.214434},{"c":12.14,"h":12.1617,"l":12.06,"n":183,"o":12.12,"t":"2026-09-30T13:30:00Z","v":60812,"vw":12.116113},{"c":12.115,"h":12.145,"l":12.0601,"n":73,"o":12.145,"t":"2026-09-30T13:45:00Z","v":7895,"vw":12.100331},{"c":12.115,"h":12.115,"l":12.085,"n":249,"o":12.11,"t":"2026-09-30T14:00:00Z","v":12566,"vw":12.103538},{"c":12.1,"h":12.155,"l":12.1,"n":391,"o":12.12,"t":"2026-09-30T14:15:00Z","v":52108,"vw":12.121027},{"c":12.09,"h":12.105,"l":12.075,"n":140,"o":12.105,"t":"2026-09-30T14:30:00Z","v":9776,"vw":12.092174},{"c":12.06,"h":12.095,"l":12.06,"n":146,"o":12.0815,"t":"2026-09-30T14:45:00Z","v":8976,"vw":12.079003},{"c":12.05,"h":12.065,"l":12.0308,"n":133,"o":12.05,"t":"2026-09-30T15:00:00Z","v":13421,"vw":12.049481},{"c":12.025,"h":12.06,"l":12.025,"n":198,"o":12.0499,"t":"2026-09-30T15:15:00Z","v":28970,"vw":12.04162},{"c":12.02,"h":12.03,"l":12.01,"n":146,"o":12.03,"t":"2026-09-30T15:30:00Z","v":8693,"vw":12.022647},{"c":11.97,"h":12.02,"l":11.97,"n":186,"o":12.015,"t":"2026-09-30T15:45:00Z","v":8928,"vw":12.002745},{"c":12.015,"h":12.02,"l":11.975,"n":162,"o":11.975,"t":"2026-09-30T16:00:00Z","v":17475,"vw":11.998949},{"c":12.04,"h":12.04,"l":12.015,"n":175,"o":12.015,"t":"2026-09-30T16:15:00Z","v":16762,"vw":12.027603},{"c":12.04,"h":12.05,"l":12.025,"n":117,"o":12.035,"t":"2026-09-30T16:30:00Z","v":7315,"vw":12.037749},{"c":12.045,"h":12.05,"l":12.045,"n":73,"o":12.045,"t":"2026-09-30T16:45:00Z","v":4060,"vw":12.047506},{"c":12,"h":12.08,"l":11.9901,"n":830,"o":12.05,"t":"2026-09-30T17:00:00Z","v":206428,"vw":12.043199},{"c":11.955,"h":11.9801,"l":11.925,"n":436,"o":11.9801,"t":"2026-09-30T17:15:00Z","v":53778,"vw":11.964834},{"c":11.97,"h":11.97,"l":11.955,"n":81,"o":11.955,"t":"2026-09-30T17:30:00Z","v":6416,"vw":11.960595},{"c":11.965,"h":11.97,"l":11.955,"n":227,"o":11.965,"t":"2026-09-30T17:45:00Z","v":15924,"vw":11.96332},{"c":11.955,"h":11.98,"l":11.955,"n":97,"o":11.9692,"t":"2026-09-30T18:00:00Z","v":7274,"vw":11.969468},{"c":11.975,"h":11.98,"l":11.95,"n":114,"o":11.955,"t":"2026-09-30T18:15:00Z","v":7809,"vw":11.963149},{"c":11.98,"h":11.98,"l":11.9543,"n":172,"o":11.97,"t":"2026-09-30T18:30:00Z","v":13488,"vw":11.964601},{"c":11.995,"h":12,"l":11.9744,"n":261,"o":11.985,"t":"2026-09-30T18:45:00Z","v":16277,"vw":11.981126},{"c":11.985,"h":11.9992,"l":11.98,"n":119,"o":11.995,"t":"2026-09-30T19:00:00Z","v":6632,"vw":11.992328},{"c":11.955,"h":11.985,"l":11.9522,"n":206,"o":11.98,"t":"2026-09-30T19:15:00Z","v":13788,"vw":11.972864},{"c":11.925,"h":11.96,"l":11.925,"n":350,"o":11.955,"t":"2026-09-30T19:30:00Z","v":51588,"vw":11.947953},{"c":11.92,"h":11.935,"l":11.87,"n":1374,"o":11.925,"t":"2026-09-30T19:45:00Z","v":122332,"vw":11.907271},{"c":11.9,"h":11.9,"l":11.9,"n":6,"o":11.9,"t":"2026-09-30T20:00:00Z","v":107352,"vw":11.9},{"c":11.81,"h":11.81,"l":11.81,"n":10,"o":11.81,"t":"2026-09-30T22:45:00Z","v":526,"vw":11.81},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-09-30T23:45:00Z","v":100,"vw":11.86},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-01T12:15:00Z","v":1000,"vw":11.95},{"c":11.89,"h":11.92,"l":11.85,"n":121,"o":11.87,"t":"2026-10-01T13:30:00Z","v":15828,"vw":11.873945},{"c":11.84,"h":11.9261,"l":11.8323,"n":187,"o":11.89,"t":"2026-10-01T13:45:00Z","v":13043,"vw":11.885342},{"c":11.86,"h":11.87,"l":11.815,"n":230,"o":11.83,"t":"2026-10-01T14:00:00Z","v":11861,"vw":11.845492},{"c":11.825,"h":11.865,"l":11.81,"n":299,"o":11.86,"t":"2026-10-01T14:15:00Z","v":43428,"vw":11.826001},{"c":11.84,"h":11.8499,"l":11.815,"n":155,"o":11.83,"t":"2026-10-01T14:30:00Z","v":15642,"vw":11.826867},{"c":11.815,"h":11.845,"l":11.81,"n":168,"o":11.845,"t":"2026-10-01T14:45:00Z","v":10441,"vw":11.824006},{"c":11.7999,"h":11.815,"l":11.785,"n":143,"o":11.815,"t":"2026-10-01T15:00:00Z","v":12210,"vw":11.802035},{"c":11.8,"h":11.805,"l":11.79,"n":102,"o":11.7999,"t":"2026-10-01T15:15:00Z","v":6431,"vw":11.801424},{"c":11.815,"h":11.835,"l":11.8,"n":126,"o":11.805,"t":"2026-10-01T15:30:00Z","v":10252,"vw":11.819985},{"c":11.835,"h":11.85,"l":11.82,"n":123,"o":11.82,"t":"2026-10-01T15:45:00Z","v":7086,"vw":11.835607},{"c":11.83,"h":11.865,"l":11.83,"n":187,"o":11.835,"t":"2026-10-01T16:00:00Z","v":31273,"vw":11.854431},{"c":11.83,"h":11.84,"l":11.82,"n":65,"o":11.829,"t":"2026-10-01T16:15:00Z","v":4061,"vw":11.831219},{"c":11.88,"h":11.885,"l":11.824,"n":129,"o":11.825,"t":"2026-10-01T16:30:00Z","v":13323,"vw":11.863725},{"c":11.855,"h":11.875,"l":11.8401,"n":81,"o":11.8715,"t":"2026-10-01T16:45:00Z","v":4660,"vw":11.857842},{"c":11.865,"h":11.865,"l":11.85,"n":105,"o":11.855,"t":"2026-10-01T17:00:00Z","v":11297,"vw":11.857333},{"c":11.9,"h":11.91,"l":11.87,"n":122,"o":11.87,"t":"2026-10-01T17:15:00Z","v":9754,"vw":11.89493},{"c":11.915,"h":11.925,"l":11.895,"n":93,"o":11.91,"t":"2026-10-01T17:30:00Z","v":6970,"vw":11.909452},{"c":11.91,"h":11.93,"l":11.905,"n":114,"o":11.915,"t":"2026-10-01T17:45:00Z","v":6135,"vw":11.917583},{"c":11.905,"h":11.905,"l":11.89,"n":153,"o":11.9,"t":"2026-10-01T18:00:00Z","v":8267,"vw":11.895799},{"c":11.895,"h":11.905,"l":11.885,"n":89,"o":11.9003,"t":"2026-10-01T18:15:00Z","v":9139,"vw":11.898435},{"c":11.905,"h":11.91,"l":11.885,"n":108,"o":11.895,"t":"2026-10-01T18:30:00Z","v":6401,"vw":11.901019},{"c":11.93,"h":11.93,"l":11.9,"n":115,"o":11.905,"t":"2026-10-01T18:45:00Z","v":8720,"vw":11.914341},{"c":11.925,"h":11.93,"l":11.91,"n":136,"o":11.93,"t":"2026-10-01T19:00:00Z","v":7948,"vw":11.920982},{"c":11.96,"h":11.96,"l":11.925,"n":175,"o":11.925,"t":"2026-10-01T19:15:00Z","v":10203,"vw":11.944121},{"c":11.975,"h":11.985,"l":11.96,"n":469,"o":11.96,"t":"2026-10-01T19:30:00Z","v":35595,"vw":11.977598},{"c":11.98,"h":12.005,"l":11.97,"n":771,"o":11.975,"t":"2026-10-01T19:45:00Z","v":79510,"vw":11.985244},{"c":11.99,"h":11.99,"l":11.99,"n":6,"o":11.99,"t":"2026-10-01T20:00:00Z","v":39671,"vw":11.99},{"c":12.04,"h":12.22,"l":12.04,"n":6,"o":12.22,"t":"2026-10-02T13:00:00Z","v":1700,"vw":12.0565},{"c":12,"h":12.05,"l":12,"n":6,"o":12.05,"t":"2026-10-02T13:15:00Z","v":1966,"vw":12.012149},{"c":11.96,"h":12.11,"l":11.96,"n":225,"o":12.07,"t":"2026-10-02T13:30:00Z","v":29072,"vw":12.063451},{"c":11.83,"h":11.97,"l":11.83,"n":121,"o":11.95,"t":"2026-10-02T13:45:00Z","v":9286,"vw":11.870894},{"c":11.9,"h":11.9,"l":11.82,"n":222,"o":11.83,"t":"2026-10-02T14:00:00Z","v":20995,"vw":11.855877},{"c":11.945,"h":11.96,"l":11.91,"n":201,"o":11.91,"t":"2026-10-02T14:15:00Z","v":14775,"vw":11.935634},{"c":12.045,"h":12.045,"l":11.94,"n":455,"o":11.945,"t":"2026-10-02T14:30:00Z","v":54265,"vw":11.996681},{"c":11.975,"h":12.045,"l":11.975,"n":263,"o":12.04,"t":"2026-10-02T14:45:00Z","v":29070,"vw":12.004179},{"c":11.905,"h":11.975,"l":11.905,"n":191,"o":11.975,"t":"2026-10-02T15:00:00Z","v":16094,"vw":11.948607},{"c":11.9,"h":11.905,"l":11.87,"n":225,"o":11.9,"t":"2026-10-02T15:15:00Z","v":22099,"vw":11.89064},{"c":11.865,"h":11.905,"l":11.86,"n":219,"o":11.905,"t":"2026-10-02T15:30:00Z","v":23261,"vw":11.879881},{"c":11.875,"h":11.89,"l":11.86,"n":194,"o":11.865,"t":"2026-10-02T15:45:00Z","v":12988,"vw":11.875628},{"c":11.905,"h":11.91,"l":11.88,"n":138,"o":11.88,"t":"2026-10-02T16:00:00Z","v":13864,"vw":11.891986},{"c":11.9,"h":11.92,"l":11.89,"n":204,"o":11.905,"t":"2026-10-02T16:15:00Z","v":13006,"vw":11.908662},{"c":11.91,"h":11.925,"l":11.89,"n":236,"o":11.9,"t":"2026-10-02T16:30:00Z","v":35088,"vw":11.909543},{"c":11.91,"h":11.93,"l":11.9,"n":188,"o":11.92,"t":"2026-10-02T16:45:00Z","v":16964,"vw":11.915259},{"c":11.92,"h":11.93,"l":11.91,"n":126,"o":11.92,"t":"2026-10-02T17:00:00Z","v":11487,"vw":11.919945},{"c":11.9,"h":11.93,"l":11.895,"n":133,"o":11.92,"t":"2026-10-02T17:15:00Z","v":11627,"vw":11.906946},{"c":11.9,"h":11.905,"l":11.88,"n":174,"o":11.9,"t":"2026-10-02T17:30:00Z","v":17811,"vw":11.890787},{"c":11.91,"h":11.91,"l":11.895,"n":139,"o":11.9,"t":"2026-10-02T17:45:00Z","v":12958,"vw":11.90342},{"c":11.915,"h":11.915,"l":11.905,"n":113,"o":11.905,"t":"2026-10-02T18:00:00Z","v":9319,"vw":11.910955},{"c":11.885,"h":11.92,"l":11.885,"n":148,"o":11.915,"t":"2026-10-02T18:15:00Z","v":13176,"vw":11.897984},{"c":11.925,"h":11.925,"l":11.89,"n":185,"o":11.89,"t":"2026-10-02T18:30:00Z","v":12979,"vw":11.907574},{"c":11.935,"h":11.94,"l":11.925,"n":178,"o":11.93,"t":"2026-10-02T18:45:00Z","v":11194,"vw":11.930957},{"c":11.905,"h":11.94,"l":11.89,"n":176,"o":11.94,"t":"2026-10-02T19:00:00Z","v":15541,"vw":11.911085},{"c":11.895,"h":11.905,"l":11.89,"n":192,"o":11.905,"t":"2026-10-02T19:15:00Z","v":10681,"vw":11.898377},{"c":11.875,"h":11.9,"l":11.87,"n":306,"o":11.9,"t":"2026-10-02T19:30:00Z","v":18167,"vw":11.885669},{"c":11.91,"h":11.925,"l":11.87,"n":1408,"o":11.88,"t":"2026-10-02T19:45:00Z","v":139163,"vw":11.904161},{"c":11.905,"h":11.905,"l":11.905,"n":12,"o":11.905,"t":"2026-10-02T20:00:00Z","v":22987,"vw":11.905},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-02T22:00:00Z","v":100,"vw":11.94},{"c":11.989,"h":11.989,"l":11.82,"n":29,"o":11.989,"t":"2026-10-05T11:00:00Z","v":7175,"vw":11.948716},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-05T12:30:00Z","v":100,"vw":12.22},{"c":12.03,"h":12.09,"l":11.861,"n":354,"o":11.87,"t":"2026-10-05T13:30:00Z","v":28056,"vw":11.973099},{"c":11.93,"h":12.025,"l":11.91,"n":155,"o":12.025,"t":"2026-10-05T13:45:00Z","v":10661,"vw":11.975637},{"c":11.93,"h":11.965,"l":11.9063,"n":216,"o":11.9063,"t":"2026-10-05T14:00:00Z","v":13218,"vw":11.932648},{"c":11.86,"h":11.935,"l":11.855,"n":214,"o":11.935,"t":"2026-10-05T14:15:00Z","v":29258,"vw":11.878595},{"c":11.86,"h":11.88,"l":11.825,"n":210,"o":11.86,"t":"2026-10-05T14:30:00Z","v":18185,"vw":11.846059},{"c":11.895,"h":11.895,"l":11.855,"n":119,"o":11.86,"t":"2026-10-05T14:45:00Z","v":10776,"vw":11.875628},{"c":11.8799,"h":11.905,"l":11.87,"n":185,"o":11.895,"t":"2026-10-05T15:00:00Z","v":8841,"vw":11.889375},{"c":11.88,"h":11.88,"l":11.86,"n":114,"o":11.875,"t":"2026-10-05T15:15:00Z","v":11439,"vw":11.869481},{"c":11.915,"h":11.915,"l":11.88,"n":102,"o":11.885,"t":"2026-10-05T15:30:00Z","v":5827,"vw":11.90287},{"c":11.915,"h":11.92,"l":11.9008,"n":96,"o":11.91,"t":"2026-10-05T15:45:00Z","v":6136,"vw":11.910952},{"c":11.895,"h":11.91,"l":11.88,"n":78,"o":11.91,"t":"2026-10-05T16:00:00Z","v":4565,"vw":11.896017},{"c":11.915,"h":11.915,"l":11.89,"n":87,"o":11.895,"t":"2026-10-05T16:15:00Z","v":4756,"vw":11.900897},{"c":11.895,"h":11.915,"l":11.89,"n":133,"o":11.915,"t":"2026-10-05T16:30:00Z","v":8721,"vw":11.899963},{"c":11.905,"h":11.91,"l":11.88,"n":225,"o":11.9,"t":"2026-10-05T16:45:00Z","v":19451,"vw":11.901417},{"c":11.905,"h":11.905,"l":11.89,"n":122,"o":11.9039,"t":"2026-10-05T17:00:00Z","v":13425,"vw":11.90047},{"c":11.87,"h":11.9,"l":11.87,"n":75,"o":11.9,"t":"2026-10-05T17:15:00Z","v":12686,"vw":11.880665},{"c":11.89,"h":11.89,"l":11.875,"n":74,"o":11.875,"t":"2026-10-05T17:30:00Z","v":5244,"vw":11.886309},{"c":11.88,"h":11.895,"l":11.88,"n":40,"o":11.8927,"t":"2026-10-05T17:45:00Z","v":3451,"vw":11.886626},{"c":11.865,"h":11.895,"l":11.86,"n":144,"o":11.89,"t":"2026-10-05T18:00:00Z","v":6675,"vw":11.882967},{"c":11.865,"h":11.87,"l":11.85,"n":101,"o":11.865,"t":"2026-10-05T18:15:00Z","v":6806,"vw":11.861918},{"c":11.865,"h":11.875,"l":11.86,"n":270,"o":11.865,"t":"2026-10-05T18:30:00Z","v":25910,"vw":11.868893},{"c":11.885,"h":11.89,"l":11.865,"n":165,"o":11.865,"t":"2026-10-05T18:45:00Z","v":8307,"vw":11.882746},{"c":11.9,"h":11.9,"l":11.875,"n":198,"o":11.885,"t":"2026-10-05T19:00:00Z","v":21261,"vw":11.892089},{"c":11.865,"h":11.895,"l":11.865,"n":177,"o":11.895,"t":"2026-10-05T19:15:00Z","v":11956,"vw":11.876845},{"c":11.855,"h":11.865,"l":11.83,"n":292,"o":11.865,"t":"2026-10-05T19:30:00Z","v":14022,"vw":11.844285},{"c":11.84,"h":11.86,"l":11.82,"n":819,"o":11.86,"t":"2026-10-05T19:45:00Z","v":56481,"vw":11.835457},{"c":11.84,"h":11.84,"l":11.83,"n":11,"o":11.83,"t":"2026-10-05T20:00:00Z","v":21976,"vw":11.830515},{"c":11.84,"h":11.91,"l":11.83,"n":92,"o":11.91,"t":"2026-10-06T13:30:00Z","v":9560,"vw":11.864474},{"c":11.83,"h":11.8763,"l":11.82,"n":89,"o":11.84,"t":"2026-10-06T13:45:00Z","v":7459,"vw":11.846562},{"c":11.84,"h":11.85,"l":11.825,"n":105,"o":11.83,"t":"2026-10-06T14:00:00Z","v":6541,"vw":11.837008},{"c":11.81,"h":11.82,"l":11.79,"n":123,"o":11.82,"t":"2026-10-06T14:15:00Z","v":8430,"vw":11.806948},{"c":11.84,"h":11.85,"l":11.81,"n":131,"o":11.81,"t":"2026-10-06T14:30:00Z","v":6084,"vw":11.840337},{"c":11.84,"h":11.845,"l":11.825,"n":88,"o":11.84,"t":"2026-10-06T14:45:00Z","v":4956,"vw":11.832832},{"c":11.845,"h":11.845,"l":11.815,"n":121,"o":11.83,"t":"2026-10-06T15:00:00Z","v":6624,"vw":11.832205},{"c":11.83,"h":11.845,"l":11.83,"n":39,"o":11.84,"t":"2026-10-06T15:15:00Z","v":4451,"vw":11.832627},{"c":11.845,"h":11.85,"l":11.82,"n":63,"o":11.825,"t":"2026-10-06T15:30:00Z","v":6584,"vw":11.838119},{"c":11.84,"h":11.845,"l":11.83,"n":74,"o":11.845,"t":"2026-10-06T15:45:00Z","v":4486,"vw":11.839285},{"c":11.83,"h":11.845,"l":11.83,"n":44,"o":11.84,"t":"2026-10-06T16:00:00Z","v":3964,"vw":11.838056},{"c":11.81,"h":11.8324,"l":11.8,"n":91,"o":11.8324,"t":"2026-10-06T16:15:00Z","v":4950,"vw":11.819563},{"c":11.82,"h":11.82,"l":11.81,"n":31,"o":11.82,"t":"2026-10-06T16:30:00Z","v":1170,"vw":11.815862},{"c":11.785,"h":11.825,"l":11.785,"n":157,"o":11.825,"t":"2026-10-06T16:45:00Z","v":20802,"vw":11.79923},{"c":11.785,"h":11.79,"l":11.78,"n":86,"o":11.78,"t":"2026-10-06T17:00:00Z","v":5877,"vw":11.784557},{"c":11.75,"h":11.785,"l":11.75,"n":117,"o":11.785,"t":"2026-10-06T17:15:00Z","v":14736,"vw":11.762699},{"c":11.73,"h":11.75,"l":11.73,"n":52,"o":11.75,"t":"2026-10-06T17:30:00Z","v":11332,"vw":11.742466},{"c":11.745,"h":11.745,"l":11.72,"n":92,"o":11.7301,"t":"2026-10-06T17:45:00Z","v":8071,"vw":11.732095},{"c":11.755,"h":11.755,"l":11.74,"n":50,"o":11.745,"t":"2026-10-06T18:00:00Z","v":4161,"vw":11.744788},{"c":11.74,"h":11.755,"l":11.73,"n":85,"o":11.755,"t":"2026-10-06T18:15:00Z","v":5475,"vw":11.744167},{"c":11.745,"h":11.745,"l":11.73,"n":56,"o":11.735,"t":"2026-10-06T18:30:00Z","v":4434,"vw":11.742336},{"c":11.755,"h":11.76,"l":11.74,"n":67,"o":11.74,"t":"2026-10-06T18:45:00Z","v":6456,"vw":11.75424},{"c":11.73,"h":11.765,"l":11.725,"n":154,"o":11.76,"t":"2026-10-06T19:00:00Z","v":16014,"vw":11.74084},{"c":11.735,"h":11.74,"l":11.73,"n":91,"o":11.735,"t":"2026-10-06T19:15:00Z","v":6237,"vw":11.735655},{"c":11.73,"h":11.755,"l":11.73,"n":223,"o":11.735,"t":"2026-10-06T19:30:00Z","v":11342,"vw":11.740906},{"c":11.71,"h":11.74,"l":11.7,"n":660,"o":11.74,"t":"2026-10-06T19:45:00Z","v":51429,"vw":11.712328},{"c":11.71,"h":11.71,"l":11.7,"n":6,"o":11.7,"t":"2026-10-06T20:00:00Z","v":16975,"vw":11.700061},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-06T21:45:00Z","v":150,"vw":11.93},{"c":11.63,"h":11.63,"l":11.62,"n":3,"o":11.62,"t":"2026-10-07T10:30:00Z","v":500,"vw":11.627984},{"c":11.55,"h":11.7,"l":11.5,"n":186,"o":11.7,"t":"2026-10-07T13:30:00Z","v":28776,"vw":11.629762},{"c":11.59,"h":11.59,"l":11.52,"n":78,"o":11.555,"t":"2026-10-07T13:45:00Z","v":15523,"vw":11.55319},{"c":11.61,"h":11.62,"l":11.565,"n":124,"o":11.58,"t":"2026-10-07T14:00:00Z","v":10016,"vw":11.590563},{"c":11.58,"h":11.61,"l":11.58,"n":90,"o":11.61,"t":"2026-10-07T14:15:00Z","v":7577,"vw":11.597176},{"c":11.57,"h":11.58,"l":11.56,"n":94,"o":11.57,"t":"2026-10-07T14:30:00Z","v":8736,"vw":11.572166},{"c":11.6,"h":11.61,"l":11.535,"n":160,"o":11.56,"t":"2026-10-07T14:45:00Z","v":14784,"vw":11.575772},{"c":11.575,"h":11.615,"l":11.565,"n":273,"o":11.6,"t":"2026-10-07T15:00:00Z","v":43061,"vw":11.601533},{"c":11.5499,"h":11.58,"l":11.54,"n":100,"o":11.58,"t":"2026-10-07T15:15:00Z","v":8042,"vw":11.561454},{"c":11.55,"h":11.5599,"l":11.545,"n":81,"o":11.545,"t":"2026-10-07T15:30:00Z","v":10600,"vw":11.548278},{"c":11.535,"h":11.556,"l":11.53,"n":83,"o":11.5501,"t":"2026-10-07T15:45:00Z","v":6945,"vw":11.543525},{"c":11.52,"h":11.545,"l":11.505,"n":109,"o":11.54,"t":"2026-10-07T16:00:00Z","v":10693,"vw":11.531784},{"c":11.565,"h":11.57,"l":11.51,"n":139,"o":11.525,"t":"2026-10-07T16:15:00Z","v":21249,"vw":11.547633},{"c":11.545,"h":11.565,"l":11.5425,"n":131,"o":11.565,"t":"2026-10-07T16:30:00Z","v":16451,"vw":11.554493},{"c":11.545,"h":11.545,"l":11.53,"n":94,"o":11.54,"t":"2026-10-07T16:45:00Z","v":5329,"vw":11.539874},{"c":11.565,"h":11.575,"l":11.535,"n":118,"o":11.545,"t":"2026-10-07T17:00:00Z","v":9227,"vw":11.553097},{"c":11.55,"h":11.56,"l":11.535,"n":75,"o":11.56,"t":"2026-10-07T17:15:00Z","v":6090,"vw":11.551013},{"c":11.575,"h":11.58,"l":11.545,"n":100,"o":11.55,"t":"2026-10-07T17:30:00Z","v":10721,"vw":11.554853},{"c":11.5961,"h":11.605,"l":11.575,"n":177,"o":11.575,"t":"2026-10-07T17:45:00Z","v":20658,"vw":11.593267},{"c":11.61,"h":11.615,"l":11.595,"n":109,"o":11.595,"t":"2026-10-07T18:00:00Z","v":9205,"vw":11.6041},{"c":11.615,"h":11.615,"l":11.605,"n":110,"o":11.61,"t":"2026-10-07T18:15:00Z","v":13702,"vw":11.608926},{"c":11.655,"h":11.655,"l":11.615,"n":107,"o":11.615,"t":"2026-10-07T18:30:00Z","v":12370,"vw":11.638062},{"c":11.675,"h":11.675,"l":11.655,"n":112,"o":11.655,"t":"2026-10-07T18:45:00Z","v":13702,"vw":11.664758},{"c":11.67,"h":11.69,"l":11.645,"n":288,"o":11.675,"t":"2026-10-07T19:00:00Z","v":20223,"vw":11.669597},{"c":11.651,"h":11.69,"l":11.65,"n":225,"o":11.67,"t":"2026-10-07T19:15:00Z","v":21397,"vw":11.664653},{"c":11.625,"h":11.65,"l":11.625,"n":301,"o":11.65,"t":"2026-10-07T19:30:00Z","v":21757,"vw":11.630835},{"c":11.655,"h":11.66,"l":11.62,"n":789,"o":11.625,"t":"2026-10-07T19:45:00Z","v":57390,"vw":11.642751},{"c":11.67,"h":11.67,"l":11.65,"n":18,"o":11.65,"t":"2026-10-07T20:00:00Z","v":24323,"vw":11.652286},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-08T12:00:00Z","v":100,"vw":11.65},{"c":11.74,"h":11.74,"l":11.6,"n":123,"o":11.6,"t":"2026-10-08T13:30:00Z","v":10737,"vw":11.664978},{"c":11.75,"h":11.7982,"l":11.75,"n":47,"o":11.75,"t":"2026-10-08T13:45:00Z","v":3013,"vw":11.776365},{"c":11.725,"h":11.75,"l":11.72,"n":177,"o":11.75,"t":"2026-10-08T14:00:00Z","v":6341,"vw":11.729862},{"c":11.72,"h":11.725,"l":11.7,"n":114,"o":11.725,"t":"2026-10-08T14:15:00Z","v":10938,"vw":11.712513},{"c":11.735,"h":11.75,"l":11.73,"n":78,"o":11.73,"t":"2026-10-08T14:30:00Z","v":3420,"vw":11.74},{"c":11.7089,"h":11.75,"l":11.705,"n":129,"o":11.74,"t":"2026-10-08T14:45:00Z","v":7356,"vw":11.728616},{"c":11.685,"h":11.725,"l":11.685,"n":112,"o":11.7,"t":"2026-10-08T15:00:00Z","v":10623,"vw":11.709568},{"c":11.665,"h":11.68,"l":11.6624,"n":140,"o":11.68,"t":"2026-10-08T15:15:00Z","v":17908,"vw":11.666644},{"c":11.66,"h":11.665,"l":11.65,"n":170,"o":11.665,"t":"2026-10-08T15:30:00Z","v":8104,"vw":11.657524},{"c":11.665,"h":11.67,"l":11.6425,"n":159,"o":11.66,"t":"2026-10-08T15:45:00Z","v":10318,"vw":11.660675},{"c":11.7,"h":11.7,"l":11.66,"n":81,"o":11.665,"t":"2026-10-08T16:00:00Z","v":4683,"vw":11.67782},{"c":11.67,"h":11.74,"l":11.67,"n":230,"o":11.7,"t":"2026-10-08T16:15:00Z","v":31992,"vw":11.707296},{"c":11.675,"h":11.686,"l":11.665,"n":168,"o":11.675,"t":"2026-10-08T16:30:00Z","v":11547,"vw":11.674218},{"c":11.73,"h":11.73,"l":11.665,"n":247,"o":11.675,"t":"2026-10-08T16:45:00Z","v":15914,"vw":11.697061},{"c":11.715,"h":11.72,"l":11.68,"n":174,"o":11.72,"t":"2026-10-08T17:00:00Z","v":15777,"vw":11.692399},{"c":11.725,"h":11.725,"l":11.7,"n":153,"o":11.71,"t":"2026-10-08T17:15:00Z","v":9237,"vw":11.713159},{"c":11.81,"h":11.81,"l":11.72,"n":176,"o":11.72,"t":"2026-10-08T17:30:00Z","v":12643,"vw":11.78055},{"c":11.79,"h":11.81,"l":11.765,"n":117,"o":11.81,"t":"2026-10-08T17:45:00Z","v":13595,"vw":11.789517},{"c":11.7698,"h":11.78,"l":11.755,"n":136,"o":11.78,"t":"2026-10-08T18:00:00Z","v":10140,"vw":11.768594},{"c":11.755,"h":11.77,"l":11.74,"n":125,"o":11.765,"t":"2026-10-08T18:15:00Z","v":10425,"vw":11.756666},{"c":11.755,"h":11.76,"l":11.74,"n":98,"o":11.755,"t":"2026-10-08T18:30:00Z","v":6929,"vw":11.74988},{"c":11.785,"h":11.785,"l":11.76,"n":182,"o":11.76,"t":"2026-10-08T18:45:00Z","v":15638,"vw":11.770391},{"c":11.775,"h":11.785,"l":11.765,"n":114,"o":11.785,"t":"2026-10-08T19:00:00Z","v":9507,"vw":11.771358},{"c":11.745,"h":11.78,"l":11.745,"n":135,"o":11.775,"t":"2026-10-08T19:15:00Z","v":9938,"vw":11.764544},{"c":11.75,"h":11.755,"l":11.725,"n":241,"o":11.745,"t":"2026-10-08T19:30:00Z","v":19772,"vw":11.739718},{"c":11.8,"h":11.81,"l":11.745,"n":1027,"o":11.75,"t":"2026-10-08T19:45:00Z","v":104002,"vw":11.774901},{"c":11.79,"h":11.79,"l":11.79,"n":10,"o":11.79,"t":"2026-10-08T20:00:00Z","v":41636,"vw":11.79},{"c":11.68,"h":11.86,"l":11.68,"n":61,"o":11.79,"t":"2026-10-09T13:30:00Z","v":49065,"vw":11.704446},{"c":11.77,"h":11.77,"l":11.71,"n":77,"o":11.7696,"t":"2026-10-09T13:45:00Z","v":5686,"vw":11.747268},{"c":11.665,"h":11.76,"l":11.655,"n":117,"o":11.76,"t":"2026-10-09T14:00:00Z","v":21729,"vw":11.690488},{"c":11.68,"h":11.6899,"l":11.67,"n":145,"o":11.68,"t":"2026-10-09T14:15:00Z","v":8454,"vw":11.679848},{"c":11.66,"h":11.68,"l":11.645,"n":107,"o":11.68,"t":"2026-10-09T14:30:00Z","v":6560,"vw":11.66291},{"c":11.665,"h":11.67,"l":11.66,"n":85,"o":11.66,"t":"2026-10-09T14:45:00Z","v":10732,"vw":11.669362},{"c":11.69,"h":11.69,"l":11.67,"n":146,"o":11.67,"t":"2026-10-09T15:00:00Z","v":6064,"vw":11.677046},{"c":11.7,"h":11.71,"l":11.68,"n":91,"o":11.7,"t":"2026-10-09T15:15:00Z","v":8764,"vw":11.692025},{"c":11.69,"h":11.705,"l":11.685,"n":147,"o":11.7,"t":"2026-10-09T15:30:00Z","v":16799,"vw":11.701284},{"c":11.705,"h":11.705,"l":11.68,"n":186,"o":11.695,"t":"2026-10-09T15:45:00Z","v":16252,"vw":11.693595},{"c":11.66,"h":11.705,"l":11.66,"n":283,"o":11.705,"t":"2026-10-09T16:00:00Z","v":20861,"vw":11.699057},{"c":11.72,"h":11.72,"l":11.66,"n":134,"o":11.66,"t":"2026-10-09T16:15:00Z","v":17140,"vw":11.694967},{"c":11.75,"h":11.755,"l":11.715,"n":130,"o":11.72,"t":"2026-10-09T16:30:00Z","v":7863,"vw":11.737788},{"c":11.735,"h":11.75,"l":11.725,"n":95,"o":11.745,"t":"2026-10-09T16:45:00Z","v":4895,"vw":11.736641},{"c":11.72,"h":11.755,"l":11.72,"n":98,"o":11.745,"t":"2026-10-09T17:00:00Z","v":7698,"vw":11.745607},{"c":11.7,"h":11.71,"l":11.695,"n":112,"o":11.71,"t":"2026-10-09T17:15:00Z","v":7183,"vw":11.702203},{"c":11.715,"h":11.715,"l":11.695,"n":114,"o":11.695,"t":"2026-10-09T17:30:00Z","v":5673,"vw":11.70815},{"c":11.71,"h":11.715,"l":11.705,"n":97,"o":11.705,"t":"2026-10-09T17:45:00Z","v":4313,"vw":11.712407},{"c":11.655,"h":11.705,"l":11.655,"n":191,"o":11.7001,"t":"2026-10-09T18:00:00Z","v":12906,"vw":11.67032},{"c":11.655,"h":11.655,"l":11.645,"n":65,"o":11.655,"t":"2026-10-09T18:15:00Z","v":3490,"vw":11.651951},{"c":11.675,"h":11.69,"l":11.66,"n":99,"o":11.66,"t":"2026-10-09T18:30:00Z","v":5799,"vw":11.669843},{"c":11.655,"h":11.69,"l":11.655,"n":154,"o":11.68,"t":"2026-10-09T18:45:00Z","v":16431,"vw":11.677447},{"c":11.65,"h":11.66,"l":11.645,"n":89,"o":11.655,"t":"2026-10-09T19:00:00Z","v":10201,"vw":11.656927},{"c":11.64,"h":11.65,"l":11.625,"n":124,"o":11.65,"t":"2026-10-09T19:15:00Z","v":9068,"vw":11.639701},{"c":11.6,"h":11.64,"l":11.6,"n":225,"o":11.64,"t":"2026-10-09T19:30:00Z","v":10771,"vw":11.611792},{"c":11.61,"h":11.61,"l":11.575,"n":743,"o":11.595,"t":"2026-10-09T19:45:00Z","v":65626,"vw":11.590509},{"c":11.6,"h":11.6,"l":11.6,"n":6,"o":11.6,"t":"2026-10-09T20:00:00Z","v":19919,"vw":11.6},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-09T20:30:00Z","v":100,"vw":11.7},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-12T11:00:00Z","v":100,"vw":11.66},{"c":11.55,"h":11.605,"l":11.5068,"n":253,"o":11.6,"t":"2026-10-12T13:30:00Z","v":25846,"vw":11.556849},{"c":11.525,"h":11.53,"l":11.51,"n":33,"o":11.53,"t":"2026-10-12T13:45:00Z","v":2185,"vw":11.519633},{"c":11.58,"h":11.58,"l":11.525,"n":131,"o":11.5308,"t":"2026-10-12T14:00:00Z","v":9911,"vw":11.544689},{"c":11.61,"h":11.63,"l":11.595,"n":169,"o":11.61,"t":"2026-10-12T14:15:00Z","v":8127,"vw":11.610884},{"c":11.6,"h":11.61,"l":11.59,"n":115,"o":11.6,"t":"2026-10-12T14:30:00Z","v":6524,"vw":11.598483},{"c":11.65,"h":11.65,"l":11.6,"n":152,"o":11.6,"t":"2026-10-12T14:45:00Z","v":9107,"vw":11.63057},{"c":11.635,"h":11.66,"l":11.63,"n":72,"o":11.645,"t":"2026-10-12T15:00:00Z","v":2794,"vw":11.643122},{"c":11.665,"h":11.675,"l":11.64,"n":179,"o":11.64,"t":"2026-10-12T15:15:00Z","v":15945,"vw":11.657119},{"c":11.685,"h":11.69,"l":11.665,"n":89,"o":11.665,"t":"2026-10-12T15:30:00Z","v":7945,"vw":11.68001},{"c":11.68,"h":11.69,"l":11.68,"n":91,"o":11.68,"t":"2026-10-12T15:45:00Z","v":4060,"vw":11.685818},{"c":11.69,"h":11.7,"l":11.69,"n":41,"o":11.69,"t":"2026-10-12T16:00:00Z","v":1775,"vw":11.695},{"c":11.685,"h":11.695,"l":11.675,"n":129,"o":11.695,"t":"2026-10-12T16:15:00Z","v":5426,"vw":11.685135},{"c":11.685,"h":11.705,"l":11.685,"n":105,"o":11.69,"t":"2026-10-12T16:30:00Z","v":5210,"vw":11.693861},{"c":11.7,"h":11.7,"l":11.665,"n":194,"o":11.685,"t":"2026-10-12T16:45:00Z","v":19594,"vw":11.680715},{"c":11.73,"h":11.74,"l":11.71,"n":156,"o":11.71,"t":"2026-10-12T17:00:00Z","v":12499,"vw":11.726784},{"c":11.705,"h":11.7295,"l":11.7,"n":131,"o":11.721,"t":"2026-10-12T17:15:00Z","v":9465,"vw":11.718115},{"c":11.705,"h":11.71,"l":11.68,"n":149,"o":11.705,"t":"2026-10-12T17:30:00Z","v":8958,"vw":11.700364},{"c":11.715,"h":11.725,"l":11.705,"n":164,"o":11.705,"t":"2026-10-12T17:45:00Z","v":9337,"vw":11.714118},{"c":11.705,"h":11.73,"l":11.705,"n":171,"o":11.72,"t":"2026-10-12T18:00:00Z","v":8719,"vw":11.719721},{"c":11.695,"h":11.71,"l":11.69,"n":144,"o":11.705,"t":"2026-10-12T18:15:00Z","v":7637,"vw":11.704577},{"c":11.715,"h":11.717,"l":11.695,"n":162,"o":11.7,"t":"2026-10-12T18:30:00Z","v":9935,"vw":11.706736},{"c":11.785,"h":11.785,"l":11.7133,"n":425,"o":11.715,"t":"2026-10-12T18:45:00Z","v":64073,"vw":11.75947},{"c":11.805,"h":11.825,"l":11.79,"n":532,"o":11.79,"t":"2026-10-12T19:00:00Z","v":54372,"vw":11.803744},{"c":11.825,"h":11.835,"l":11.805,"n":708,"o":11.805,"t":"2026-10-12T19:15:00Z","v":80158,"vw":11.824711},{"c":11.815,"h":11.84,"l":11.815,"n":1186,"o":11.825,"t":"2026-10-12T19:30:00Z","v":130058,"vw":11.827106},{"c":11.83,"h":11.85,"l":11.775,"n":3254,"o":11.815,"t":"2026-10-12T19:45:00Z","v":408387,"vw":11.807014},{"c":11.82,"h":11.82,"l":11.82,"n":10,"o":11.82,"t":"2026-10-12T20:00:00Z","v":29921,"vw":11.82},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-10-13T13:15:00Z","v":101,"vw":11.83},{"c":11.78,"h":11.84,"l":11.751,"n":70,"o":11.84,"t":"2026-10-13T13:30:00Z","v":10993,"vw":11.793615},{"c":11.71,"h":11.785,"l":11.7,"n":53,"o":11.7627,"t":"2026-10-13T13:45:00Z","v":3010,"vw":11.746143},{"c":11.675,"h":11.701,"l":11.655,"n":184,"o":11.68,"t":"2026-10-13T14:00:00Z","v":25768,"vw":11.675336},{"c":11.66,"h":11.695,"l":11.65,"n":144,"o":11.675,"t":"2026-10-13T14:15:00Z","v":14920,"vw":11.670674},{"c":11.6699,"h":11.675,"l":11.655,"n":156,"o":11.665,"t":"2026-10-13T14:30:00Z","v":12465,"vw":11.665243},{"c":11.665,"h":11.685,"l":11.6639,"n":93,"o":11.675,"t":"2026-10-13T14:45:00Z","v":5456,"vw":11.672078},{"c":11.675,"h":11.685,"l":11.65,"n":156,"o":11.665,"t":"2026-10-13T15:00:00Z","v":9283,"vw":11.670147},{"c":11.675,"h":11.685,"l":11.665,"n":143,"o":11.6789,"t":"2026-10-13T15:15:00Z","v":6089,"vw":11.67505},{"c":11.675,"h":11.68,"l":11.66,"n":190,"o":11.67,"t":"2026-10-13T15:30:00Z","v":9767,"vw":11.671973},{"c":11.655,"h":11.6707,"l":11.645,"n":131,"o":11.6707,"t":"2026-10-13T15:45:00Z","v":15204,"vw":11.651367},{"c":11.675,"h":11.675,"l":11.64,"n":130,"o":11.655,"t":"2026-10-13T16:00:00Z","v":9946,"vw":11.658196},{"c":11.665,"h":11.685,"l":11.665,"n":108,"o":11.67,"t":"2026-10-13T16:15:00Z","v":5579,"vw":11.674512},{"c":11.645,"h":11.67,"l":11.645,"n":164,"o":11.665,"t":"2026-10-13T16:30:00Z","v":12784,"vw":11.659451},{"c":11.635,"h":11.645,"l":11.62,"n":171,"o":11.645,"t":"2026-10-13T16:45:00Z","v":10974,"vw":11.629612},{"c":11.625,"h":11.635,"l":11.615,"n":159,"o":11.63,"t":"2026-10-13T17:00:00Z","v":11532,"vw":11.623047},{"c":11.61,"h":11.625,"l":11.6,"n":74,"o":11.625,"t":"2026-10-13T17:15:00Z","v":3288,"vw":11.61705},{"c":11.6,"h":11.61,"l":11.59,"n":94,"o":11.61,"t":"2026-10-13T17:30:00Z","v":4596,"vw":11.598579},{"c":11.555,"h":11.59,"l":11.545,"n":191,"o":11.59,"t":"2026-10-13T17:45:00Z","v":25247,"vw":11.558798},{"c":11.6,"h":11.605,"l":11.555,"n":222,"o":11.56,"t":"2026-10-13T18:00:00Z","v":18169,"vw":11.584163},{"c":11.59,"h":11.59,"l":11.585,"n":100,"o":11.59,"t":"2026-10-13T18:15:00Z","v":5290,"vw":11.587872},{"c":11.595,"h":11.596,"l":11.58,"n":141,"o":11.595,"t":"2026-10-13T18:30:00Z","v":13699,"vw":11.592504},{"c":11.635,"h":11.64,"l":11.585,"n":165,"o":11.595,"t":"2026-10-13T18:45:00Z","v":16699,"vw":11.596969},{"c":11.615,"h":11.645,"l":11.6,"n":290,"o":11.63,"t":"2026-10-13T19:00:00Z","v":97785,"vw":11.631738},{"c":11.605,"h":11.615,"l":11.595,"n":178,"o":11.615,"t":"2026-10-13T19:15:00Z","v":17128,"vw":11.603301},{"c":11.62,"h":11.625,"l":11.605,"n":290,"o":11.605,"t":"2026-10-13T19:30:00Z","v":16381,"vw":11.617423},{"c":11.59,"h":11.655,"l":11.57,"n":1315,"o":11.61,"t":"2026-10-13T19:45:00Z","v":140534,"vw":11.606177},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-13T20:00:00Z","v":20886,"vw":11.58},{"c":11.5239,"h":11.5239,"l":11.5239,"n":1,"o":11.5239,"t":"2026-10-13T21:00:00Z","v":600,"vw":11.5239},{"c":11.524,"h":11.556,"l":11.524,"n":3,"o":11.556,"t":"2026-10-13T21:15:00Z","v":590,"vw":11.5336},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T12:30:00Z","v":110,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-14T12:45:00Z","v":300,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T13:00:00Z","v":100,"vw":11.55},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-14T13:15:00Z","v":865,"vw":11.5},{"c":11.54,"h":11.575,"l":11.52,"n":260,"o":11.56,"t":"2026-10-14T13:30:00Z","v":22481,"vw":11.550111},{"c":11.555,"h":11.555,"l":11.52,"n":52,"o":11.53,"t":"2026-10-14T13:45:00Z","v":5732,"vw":11.53103},{"c":11.58,"h":11.585,"l":11.56,"n":115,"o":11.56,"t":"2026-10-14T14:00:00Z","v":7147,"vw":11.573906},{"c":11.6,"h":11.6,"l":11.5605,"n":97,"o":11.57,"t":"2026-10-14T14:15:00Z","v":5354,"vw":11.587775},{"c":11.6006,"h":11.61,"l":11.585,"n":176,"o":11.6,"t":"2026-10-14T14:30:00Z","v":8986,"vw":11.60255},{"c":11.59,"h":11.62,"l":11.59,"n":94,"o":11.615,"t":"2026-10-14T14:45:00Z","v":5011,"vw":11.606144},{"c":11.595,"h":11.605,"l":11.5823,"n":101,"o":11.59,"t":"2026-10-14T15:00:00Z","v":6404,"vw":11.59188},{"c":11.61,"h":11.625,"l":11.6,"n":143,"o":11.6,"t":"2026-10-14T15:15:00Z","v":9856,"vw":11.614234},{"c":11.595,"h":11.605,"l":11.59,"n":67,"o":11.6,"t":"2026-10-14T15:30:00Z","v":3773,"vw":11.601819},{"c":11.58,"h":11.595,"l":11.58,"n":57,"o":11.59,"t":"2026-10-14T15:45:00Z","v":3449,"vw":11.592111},{"c":11.59,"h":11.61,"l":11.585,"n":92,"o":11.59,"t":"2026-10-14T16:00:00Z","v":6557,"vw":11.595803},{"c":11.6,"h":11.6,"l":11.57,"n":108,"o":11.59,"t":"2026-10-14T16:15:00Z","v":6486,"vw":11.586059},{"c":11.585,"h":11.605,"l":11.585,"n":79,"o":11.6,"t":"2026-10-14T16:30:00Z","v":8751,"vw":11.601263},{"c":11.57,"h":11.585,"l":11.57,"n":57,"o":11.585,"t":"2026-10-14T16:45:00Z","v":4443,"vw":11.578105},{"c":11.555,"h":11.57,"l":11.54,"n":95,"o":11.56,"t":"2026-10-14T17:00:00Z","v":7073,"vw":11.554503},{"c":11.525,"h":11.55,"l":11.52,"n":112,"o":11.55,"t":"2026-10-14T17:15:00Z","v":6372,"vw":11.532426},{"c":11.525,"h":11.53,"l":11.52,"n":87,"o":11.52,"t":"2026-10-14T17:30:00Z","v":4259,"vw":11.524642},{"c":11.52,"h":11.53,"l":11.505,"n":180,"o":11.525,"t":"2026-10-14T17:45:00Z","v":27260,"vw":11.516775},{"c":11.52,"h":11.54,"l":11.515,"n":87,"o":11.52,"t":"2026-10-14T18:00:00Z","v":5683,"vw":11.524169},{"c":11.525,"h":11.53,"l":11.52,"n":98,"o":11.525,"t":"2026-10-14T18:15:00Z","v":4243,"vw":11.524754},{"c":11.5,"h":11.525,"l":11.5,"n":175,"o":11.525,"t":"2026-10-14T18:30:00Z","v":12246,"vw":11.511409},{"c":11.51,"h":11.515,"l":11.5013,"n":149,"o":11.505,"t":"2026-10-14T18:45:00Z","v":15950,"vw":11.506755},{"c":11.505,"h":11.515,"l":11.495,"n":363,"o":11.505,"t":"2026-10-14T19:00:00Z","v":82459,"vw":11.503967},{"c":11.47,"h":11.5,"l":11.47,"n":252,"o":11.5,"t":"2026-10-14T19:15:00Z","v":26179,"vw":11.492391},{"c":11.455,"h":11.475,"l":11.44,"n":296,"o":11.475,"t":"2026-10-14T19:30:00Z","v":20768,"vw":11.461797},{"c":11.495,"h":11.5,"l":11.42,"n":854,"o":11.455,"t":"2026-10-14T19:45:00Z","v":96723,"vw":11.450557},{"c":11.4992,"h":11.5,"l":11.4992,"n":9,"o":11.5,"t":"2026-10-14T20:00:00Z","v":17607,"vw":11.499876},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T08:00:00Z","v":788,"vw":11.5},{"c":11.67,"h":11.67,"l":11.49,"n":73,"o":11.49,"t":"2026-10-15T13:30:00Z","v":7815,"vw":11.549035},{"c":11.77,"h":11.78,"l":11.67,"n":200,"o":11.67,"t":"2026-10-15T13:45:00Z","v":12135,"vw":11.737501},{"c":11.84,"h":11.86,"l":11.78,"n":224,"o":11.78,"t":"2026-10-15T14:00:00Z","v":12591,"vw":11.827388},{"c":11.85,"h":11.87,"l":11.83,"n":225,"o":11.84,"t":"2026-10-15T14:15:00Z","v":34343,"vw":11.861664},{"c":11.85,"h":11.89,"l":11.85,"n":121,"o":11.87,"t":"2026-10-15T14:30:00Z","v":7517,"vw":11.868601},{"c":11.865,"h":11.865,"l":11.82,"n":123,"o":11.845,"t":"2026-10-15T14:45:00Z","v":7463,"vw":11.840321},{"c":11.9,"h":11.92,"l":11.86,"n":190,"o":11.8602,"t":"2026-10-15T15:00:00Z","v":16132,"vw":11.898276},{"c":11.82,"h":11.89,"l":11.82,"n":281,"o":11.89,"t":"2026-10-15T15:15:00Z","v":15687,"vw":11.871017},{"c":11.79,"h":11.825,"l":11.79,"n":243,"o":11.81,"t":"2026-10-15T15:30:00Z","v":20367,"vw":11.809015},{"c":11.855,"h":11.86,"l":11.785,"n":219,"o":11.785,"t":"2026-10-15T15:45:00Z","v":15477,"vw":11.831463},{"c":11.83,"h":11.855,"l":11.82,"n":284,"o":11.85,"t":"2026-10-15T16:00:00Z","v":28805,"vw":11.82806},{"c":11.84,"h":11.84,"l":11.82,"n":239,"o":11.825,"t":"2026-10-15T16:15:00Z","v":15305,"vw":11.830001},{"c":11.855,"h":11.86,"l":11.8359,"n":331,"o":11.8359,"t":"2026-10-15T16:30:00Z","v":21277,"vw":11.852117},{"c":11.85,"h":11.86,"l":11.83,"n":172,"o":11.855,"t":"2026-10-15T16:45:00Z","v":10928,"vw":11.849426},{"c":11.83,"h":11.86,"l":11.8213,"n":181,"o":11.86,"t":"2026-10-15T17:00:00Z","v":15458,"vw":11.834987},{"c":11.83,"h":11.83,"l":11.815,"n":157,"o":11.83,"t":"2026-10-15T17:15:00Z","v":10878,"vw":11.823944},{"c":11.83,"h":11.84,"l":11.825,"n":135,"o":11.825,"t":"2026-10-15T17:30:00Z","v":15556,"vw":11.828613},{"c":11.82,"h":11.84,"l":11.815,"n":298,"o":11.825,"t":"2026-10-15T17:45:00Z","v":58661,"vw":11.832727},{"c":11.81,"h":11.835,"l":11.805,"n":139,"o":11.83,"t":"2026-10-15T18:00:00Z","v":15334,"vw":11.826852},{"c":11.7989,"h":11.815,"l":11.7901,"n":151,"o":11.805,"t":"2026-10-15T18:15:00Z","v":12925,"vw":11.803078},{"c":11.8,"h":11.805,"l":11.7912,"n":170,"o":11.8,"t":"2026-10-15T18:30:00Z","v":13046,"vw":11.798968},{"c":11.805,"h":11.81,"l":11.795,"n":99,"o":11.795,"t":"2026-10-15T18:45:00Z","v":6868,"vw":11.80544},{"c":11.825,"h":11.838151,"l":11.805,"n":258,"o":11.805,"t":"2026-10-15T19:00:00Z","v":45556,"vw":11.824601},{"c":11.745,"h":11.825,"l":11.745,"n":373,"o":11.825,"t":"2026-10-15T19:15:00Z","v":31929,"vw":11.78535},{"c":11.74,"h":11.76,"l":11.7301,"n":462,"o":11.75,"t":"2026-10-15T19:30:00Z","v":30306,"vw":11.745253},{"c":11.79,"h":11.79,"l":11.735,"n":1120,"o":11.735,"t":"2026-10-15T19:45:00Z","v":100446,"vw":11.767622},{"c":11.79,"h":11.79,"l":11.78,"n":12,"o":11.78,"t":"2026-10-15T20:00:00Z","v":29568,"vw":11.780068},{"c":11.74,"h":11.81,"l":11.71,"n":131,"o":11.81,"t":"2026-10-16T13:30:00Z","v":11631,"vw":11.744037},{"c":11.775,"h":11.7861,"l":11.73,"n":88,"o":11.73,"t":"2026-10-16T13:45:00Z","v":4281,"vw":11.76522},{"c":11.765,"h":11.785,"l":11.755,"n":155,"o":11.78,"t":"2026-10-16T14:00:00Z","v":7120,"vw":11.775004},{"c":11.735,"h":11.76,"l":11.725,"n":255,"o":11.76,"t":"2026-10-16T14:15:00Z","v":11587,"vw":11.738203},{"c":11.7,"h":11.745,"l":11.69,"n":177,"o":11.735,"t":"2026-10-16T14:30:00Z","v":15926,"vw":11.724368},{"c":11.69,"h":11.715,"l":11.69,"n":94,"o":11.695,"t":"2026-10-16T14:45:00Z","v":7916,"vw":11.7073},{"c":11.72,"h":11.725,"l":11.685,"n":140,"o":11.69,"t":"2026-10-16T15:00:00Z","v":9745,"vw":11.699077},{"c":11.72,"h":11.725,"l":11.705,"n":72,"o":11.72,"t":"2026-10-16T15:15:00Z","v":5080,"vw":11.715015},{"c":11.695,"h":11.725,"l":11.695,"n":145,"o":11.715,"t":"2026-10-16T15:30:00Z","v":26870,"vw":11.710448},{"c":11.685,"h":11.73,"l":11.67,"n":202,"o":11.695,"t":"2026-10-16T15:45:00Z","v":35104,"vw":11.709147},{"c":11.685,"h":11.705,"l":11.67,"n":102,"o":11.68,"t":"2026-10-16T16:00:00Z","v":6534,"vw":11.685917},{"c":11.67,"h":11.7,"l":11.67,"n":136,"o":11.7,"t":"2026-10-16T16:15:00Z","v":7371,"vw":11.682463},{"c":11.655,"h":11.675,"l":11.64,"n":214,"o":11.67,"t":"2026-10-16T16:30:00Z","v":22642,"vw":11.65286},{"c":11.64,"h":11.655,"l":11.63,"n":137,"o":11.655,"t":"2026-10-16T16:45:00Z","v":8825,"vw":11.640737},{"c":11.605,"h":11.645,"l":11.595,"n":211,"o":11.645,"t":"2026-10-16T17:00:00Z","v":16476,"vw":11.620536},{"c":11.62,"h":11.62,"l":11.6,"n":113,"o":11.6,"t":"2026-10-16T17:15:00Z","v":5660,"vw":11.611788},{"c":11.62,"h":11.635,"l":11.6,"n":104,"o":11.615,"t":"2026-10-16T17:30:00Z","v":5089,"vw":11.615608},{"c":11.59,"h":11.62,"l":11.59,"n":60,"o":11.62,"t":"2026-10-16T17:45:00Z","v":4436,"vw":11.611156},{"c":11.565,"h":11.5959,"l":11.56,"n":158,"o":11.59,"t":"2026-10-16T18:00:00Z","v":13252,"vw":11.582324},{"c":11.575,"h":11.58,"l":11.565,"n":89,"o":11.57,"t":"2026-10-16T18:15:00Z","v":4137,"vw":11.572861},{"c":11.57,"h":11.58,"l":11.56,"n":148,"o":11.58,"t":"2026-10-16T18:30:00Z","v":17983,"vw":11.566177},{"c":11.565,"h":11.6154,"l":11.55,"n":172,"o":11.575,"t":"2026-10-16T18:45:00Z","v":13621,"vw":11.600178},{"c":11.565,"h":11.585,"l":11.56,"n":151,"o":11.56,"t":"2026-10-16T19:00:00Z","v":12992,"vw":11.570443},{"c":11.57,"h":11.57,"l":11.54,"n":153,"o":11.57,"t":"2026-10-16T19:15:00Z","v":26851,"vw":11.559406},{"c":11.54,"h":11.6,"l":11.54,"n":289,"o":11.575,"t":"2026-10-16T19:30:00Z","v":27927,"vw":11.580183},{"c":11.585,"h":11.585,"l":11.535,"n":535,"o":11.545,"t":"2026-10-16T19:45:00Z","v":47121,"vw":11.556526},{"c":11.61,"h":11.61,"l":11.57,"n":8,"o":11.57,"t":"2026-10-16T20:00:00Z","v":28398,"vw":11.575216},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-16T20:30:00Z","v":100,"vw":11.6},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-16T20:45:00Z","v":2000,"vw":11.69},{"c":11.68,"h":11.69,"l":11.68,"n":9,"o":11.69,"t":"2026-10-16T21:00:00Z","v":4306,"vw":11.687627},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T11:00:00Z","v":240,"vw":11.6},{"c":11.5,"h":11.57,"l":11.48,"n":123,"o":11.57,"t":"2026-10-19T13:30:00Z","v":12470,"vw":11.508212},{"c":11.365,"h":11.476,"l":11.35,"n":68,"o":11.47,"t":"2026-10-19T13:45:00Z","v":7557,"vw":11.41698},{"c":11.39,"h":11.418,"l":11.37,"n":111,"o":11.39,"t":"2026-10-19T14:00:00Z","v":9219,"vw":11.391766},{"c":11.37,"h":11.4,"l":11.355,"n":150,"o":11.4,"t":"2026-10-19T14:15:00Z","v":15377,"vw":11.379606},{"c":11.325,"h":11.37,"l":11.32,"n":722,"o":11.37,"t":"2026-10-19T14:30:00Z","v":109383,"vw":11.350811},{"c":11.36,"h":11.365,"l":11.325,"n":166,"o":11.33,"t":"2026-10-19T14:45:00Z","v":19362,"vw":11.339268},{"c":11.36,"h":11.37,"l":11.345,"n":138,"o":11.355,"t":"2026-10-19T15:00:00Z","v":12987,"vw":11.354728},{"c":11.415,"h":11.42,"l":11.36,"n":171,"o":11.36,"t":"2026-10-19T15:15:00Z","v":21230,"vw":11.391351},{"c":11.35,"h":11.41,"l":11.34,"n":281,"o":11.41,"t":"2026-10-19T15:30:00Z","v":44499,"vw":11.353977},{"c":11.3608,"h":11.3688,"l":11.335,"n":278,"o":11.355,"t":"2026-10-19T15:45:00Z","v":16374,"vw":11.352002},{"c":11.345,"h":11.3699,"l":11.345,"n":104,"o":11.36,"t":"2026-10-19T16:00:00Z","v":5127,"vw":11.353483},{"c":11.35,"h":11.37,"l":11.345,"n":161,"o":11.345,"t":"2026-10-19T16:15:00Z","v":19302,"vw":11.351755},{"c":11.335,"h":11.355,"l":11.32,"n":127,"o":11.355,"t":"2026-10-19T16:30:00Z","v":9769,"vw":11.345028},{"c":11.355,"h":11.355,"l":11.335,"n":82,"o":11.335,"t":"2026-10-19T16:45:00Z","v":6542,"vw":11.347636},{"c":11.355,"h":11.37,"l":11.3511,"n":125,"o":11.3589,"t":"2026-10-19T17:00:00Z","v":24441,"vw":11.366046},{"c":11.35,"h":11.355,"l":11.345,"n":185,"o":11.355,"t":"2026-10-19T17:15:00Z","v":21707,"vw":11.350818},{"c":11.36,"h":11.3703,"l":11.345,"n":188,"o":11.35,"t":"2026-10-19T17:30:00Z","v":33303,"vw":11.364057},{"c":11.375,"h":11.38,"l":11.355,"n":70,"o":11.37,"t":"2026-10-19T17:45:00Z","v":6511,"vw":11.374094},{"c":11.34,"h":11.37,"l":11.34,"n":111,"o":11.37,"t":"2026-10-19T18:00:00Z","v":6735,"vw":11.359831},{"c":11.355,"h":11.355,"l":11.34,"n":154,"o":11.345,"t":"2026-10-19T18:15:00Z","v":17002,"vw":11.351101},{"c":11.35,"h":11.36,"l":11.35,"n":106,"o":11.355,"t":"2026-10-19T18:30:00Z","v":6941,"vw":11.354848},{"c":11.365,"h":11.37,"l":11.355,"n":87,"o":11.355,"t":"2026-10-19T18:45:00Z","v":6229,"vw":11.363656},{"c":11.36,"h":11.37,"l":11.35,"n":255,"o":11.365,"t":"2026-10-19T19:00:00Z","v":18704,"vw":11.361487},{"c":11.355,"h":11.365,"l":11.34,"n":261,"o":11.355,"t":"2026-10-19T19:15:00Z","v":16955,"vw":11.352395},{"c":11.38,"h":11.385,"l":11.34,"n":292,"o":11.355,"t":"2026-10-19T19:30:00Z","v":24442,"vw":11.360729},{"c":11.405,"h":11.415,"l":11.38,"n":1019,"o":11.39,"t":"2026-10-19T19:45:00Z","v":79873,"vw":11.397931},{"c":11.43,"h":11.43,"l":11.38,"n":10,"o":11.39,"t":"2026-10-19T20:00:00Z","v":23379,"vw":11.390066},{"c":11.4599,"h":11.5,"l":11.37,"n":168,"o":11.49,"t":"2026-10-20T13:30:00Z","v":16736,"vw":11.43906},{"c":11.465,"h":11.5342,"l":11.46,"n":59,"o":11.46,"t":"2026-10-20T13:45:00Z","v":8085,"vw":11.484729},{"c":11.41,"h":11.48,"l":11.4,"n":90,"o":11.465,"t":"2026-10-20T14:00:00Z","v":8514,"vw":11.437398},{"c":11.48,"h":11.48,"l":11.41,"n":111,"o":11.41,"t":"2026-10-20T14:15:00Z","v":8249,"vw":11.445887},{"c":11.4811,"h":11.495,"l":11.455,"n":112,"o":11.49,"t":"2026-10-20T14:30:00Z","v":6559,"vw":11.478138},{"c":11.495,"h":11.495,"l":11.46,"n":168,"o":11.485,"t":"2026-10-20T14:45:00Z","v":9875,"vw":11.477048},{"c":11.46,"h":11.49,"l":11.455,"n":141,"o":11.49,"t":"2026-10-20T15:00:00Z","v":6695,"vw":11.472155},{"c":11.48,"h":11.505,"l":11.475,"n":117,"o":11.475,"t":"2026-10-20T15:15:00Z","v":6041,"vw":11.489677},{"c":11.47,"h":11.49,"l":11.46,"n":182,"o":11.49,"t":"2026-10-20T15:30:00Z","v":11525,"vw":11.472634},{"c":11.446,"h":11.475,"l":11.44,"n":129,"o":11.47,"t":"2026-10-20T15:45:00Z","v":5990,"vw":11.461849},{"c":11.43,"h":11.44,"l":11.43,"n":91,"o":11.44,"t":"2026-10-20T16:00:00Z","v":3143,"vw":11.431037},{"c":11.44,"h":11.445,"l":11.43,"n":69,"o":11.44,"t":"2026-10-20T16:15:00Z","v":2588,"vw":11.436178},{"c":11.425,"h":11.4425,"l":11.425,"n":85,"o":11.44,"t":"2026-10-20T16:30:00Z","v":3937,"vw":11.43735},{"c":11.4,"h":11.4313,"l":11.4,"n":112,"o":11.43,"t":"2026-10-20T16:45:00Z","v":5366,"vw":11.420729},{"c":11.38,"h":11.406,"l":11.375,"n":120,"o":11.405,"t":"2026-10-20T17:00:00Z","v":8077,"vw":11.400216},{"c":11.366,"h":11.3925,"l":11.36,"n":80,"o":11.39,"t":"2026-10-20T17:15:00Z","v":10277,"vw":11.371864},{"c":11.37,"h":11.3701,"l":11.35,"n":108,"o":11.3701,"t":"2026-10-20T17:30:00Z","v":5829,"vw":11.36368},{"c":11.37,"h":11.38,"l":11.365,"n":70,"o":11.365,"t":"2026-10-20T17:45:00Z","v":4136,"vw":11.370678},{"c":11.355,"h":11.4,"l":11.355,"n":181,"o":11.38,"t":"2026-10-20T18:00:00Z","v":8688,"vw":11.377903},{"c":11.355,"h":11.3588,"l":11.345,"n":118,"o":11.3501,"t":"2026-10-20T18:15:00Z","v":12667,"vw":11.349822},{"c":11.345,"h":11.36,"l":11.33,"n":123,"o":11.3599,"t":"2026-10-20T18:30:00Z","v":12895,"vw":11.347679},{"c":11.326,"h":11.345,"l":11.31,"n":266,"o":11.3412,"t":"2026-10-20T18:45:00Z","v":25157,"vw":11.330099},{"c":11.33,"h":11.345,"l":11.32,"n":154,"o":11.33,"t":"2026-10-20T19:00:00Z","v":17844,"vw":11.333422},{"c":11.31,"h":11.34,"l":11.3025,"n":200,"o":11.33,"t":"2026-10-20T19:15:00Z","v":15301,"vw":11.3131},{"c":11.325,"h":11.325,"l":11.29,"n":231,"o":11.315,"t":"2026-10-20T19:30:00Z","v":23963,"vw":11.311728},{"c":11.33,"h":11.335,"l":11.31,"n":813,"o":11.32,"t":"2026-10-20T19:45:00Z","v":51317,"vw":11.32378},{"c":11.31,"h":11.31,"l":11.31,"n":7,"o":11.31,"t":"2026-10-20T20:00:00Z","v":27527,"vw":11.31},{"c":11.285,"h":11.325,"l":11.25,"n":206,"o":11.3,"t":"2026-10-21T13:30:00Z","v":27778,"vw":11.281339},{"c":11.27,"h":11.291,"l":11.27,"n":117,"o":11.271,"t":"2026-10-21T13:45:00Z","v":8418,"vw":11.273301},{"c":11.24,"h":11.28,"l":11.205,"n":269,"o":11.27,"t":"2026-10-21T14:00:00Z","v":21582,"vw":11.251688},{"c":11.2,"h":11.24,"l":11.195,"n":290,"o":11.24,"t":"2026-10-21T14:15:00Z","v":39772,"vw":11.202653},{"c":11.215,"h":11.216,"l":11.195,"n":192,"o":11.195,"t":"2026-10-21T14:30:00Z","v":9669,"vw":11.203832},{"c":11.2,"h":11.22,"l":11.2,"n":161,"o":11.21,"t":"2026-10-21T14:45:00Z","v":6201,"vw":11.210494},{"c":11.21,"h":11.22,"l":11.19,"n":187,"o":11.205,"t":"2026-10-21T15:00:00Z","v":14957,"vw":11.205806},{"c":11.225,"h":11.225,"l":11.2,"n":165,"o":11.215,"t":"2026-10-21T15:15:00Z","v":7285,"vw":11.212877},{"c":11.21,"h":11.24,"l":11.21,"n":136,"o":11.23,"t":"2026-10-21T15:30:00Z","v":9354,"vw":11.225845},{"c":11.25,"h":11.25,"l":11.21,"n":114,"o":11.215,"t":"2026-10-21T15:45:00Z","v":5866,"vw":11.22681},{"c":11.23,"h":11.245,"l":11.23,"n":131,"o":11.245,"t":"2026-10-21T16:00:00Z","v":4215,"vw":11.238767},{"c":11.25,"h":11.265,"l":11.24,"n":153,"o":11.2401,"t":"2026-10-21T16:15:00Z","v":20702,"vw":11.25085},{"c":11.27,"h":11.285,"l":11.25,"n":163,"o":11.255,"t":"2026-10-21T16:30:00Z","v":7742,"vw":11.266265},{"c":11.245,"h":11.27,"l":11.24,"n":94,"o":11.265,"t":"2026-10-21T16:45:00Z","v":6050,"vw":11.246703},{"c":11.2499,"h":11.2499,"l":11.23,"n":77,"o":11.24,"t":"2026-10-21T17:00:00Z","v":11893,"vw":11.238378},{"c":11.235,"h":11.25,"l":11.225,"n":152,"o":11.24,"t":"2026-10-21T17:15:00Z","v":10913,"vw":11.240893},{"c":11.23,"h":11.24,"l":11.23,"n":97,"o":11.235,"t":"2026-10-21T17:30:00Z","v":4364,"vw":11.237054},{"c":11.27,"h":11.285,"l":11.24,"n":230,"o":11.24,"t":"2026-10-21T17:45:00Z","v":22513,"vw":11.261988},{"c":11.265,"h":11.275,"l":11.26,"n":182,"o":11.275,"t":"2026-10-21T18:00:00Z","v":8572,"vw":11.269275},{"c":11.245,"h":11.265,"l":11.24,"n":262,"o":11.265,"t":"2026-10-21T18:15:00Z","v":18942,"vw":11.257443},{"c":11.26,"h":11.27,"l":11.25,"n":225,"o":11.25,"t":"2026-10-21T18:30:00Z","v":11736,"vw":11.261002},{"c":11.21,"h":11.265,"l":11.21,"n":358,"o":11.265,"t":"2026-10-21T18:45:00Z","v":22617,"vw":11.243375},{"c":11.2,"h":11.216,"l":11.19,"n":341,"o":11.21,"t":"2026-10-21T19:00:00Z","v":26559,"vw":11.202807},{"c":11.215,"h":11.23,"l":11.19,"n":231,"o":11.19,"t":"2026-10-21T19:15:00Z","v":15308,"vw":11.22087},{"c":11.25,"h":11.255,"l":11.21,"n":422,"o":11.215,"t":"2026-10-21T19:30:00Z","v":34915,"vw":11.237998},{"c":11.26,"h":11.275,"l":11.24,"n":1569,"o":11.25,"t":"2026-10-21T19:45:00Z","v":140863,"vw":11.264372},{"c":11.26,"h":11.26,"l":11.25,"n":17,"o":11.25,"t":"2026-10-21T20:00:00Z","v":14192,"vw":11.250734},{"c":11.38,"h":11.38,"l":11.25,"n":58,"o":11.25,"t":"2026-10-22T13:30:00Z","v":9278,"vw":11.300927},{"c":11.4401,"h":11.445,"l":11.37,"n":132,"o":11.38,"t":"2026-10-22T13:45:00Z","v":8152,"vw":11.408625},{"c":11.46,"h":11.49,"l":11.445,"n":249,"o":11.445,"t":"2026-10-22T14:00:00Z","v":21992,"vw":11.460211},{"c":11.46,"h":11.495,"l":11.45,"n":184,"o":11.46,"t":"2026-10-22T14:15:00Z","v":13707,"vw":11.464983},{"c":11.43,"h":11.46,"l":11.4,"n":203,"o":11.45,"t":"2026-10-22T14:30:00Z","v":9706,"vw":11.429945},{"c":11.42,"h":11.4302,"l":11.41,"n":204,"o":11.43,"t":"2026-10-22T14:45:00Z","v":14707,"vw":11.418507},{"c":11.425,"h":11.425,"l":11.41,"n":98,"o":11.42,"t":"2026-10-22T15:00:00Z","v":5366,"vw":11.41833},{"c":11.42,"h":11.43,"l":11.405,"n":139,"o":11.42,"t":"2026-10-22T15:15:00Z","v":8306,"vw":11.417454},{"c":11.45,"h":11.48,"l":11.43,"n":231,"o":11.43,"t":"2026-10-22T15:30:00Z","v":29857,"vw":11.449395},{"c":11.475,"h":11.48,"l":11.44,"n":114,"o":11.44,"t":"2026-10-22T15:45:00Z","v":5936,"vw":11.464095},{"c":11.47,"h":11.48,"l":11.46,"n":120,"o":11.475,"t":"2026-10-22T16:00:00Z","v":12890,"vw":11.473103},{"c":11.485,"h":11.49,"l":11.465,"n":157,"o":11.465,"t":"2026-10-22T16:15:00Z","v":19125,"vw":11.483938},{"c":11.47,"h":11.4875,"l":11.46,"n":178,"o":11.48,"t":"2026-10-22T16:30:00Z","v":8372,"vw":11.473006},{"c":11.47,"h":11.48,"l":11.47,"n":130,"o":11.47,"t":"2026-10-22T16:45:00Z","v":9943,"vw":11.473053},{"c":11.45,"h":11.4797,"l":11.45,"n":118,"o":11.4797,"t":"2026-10-22T17:00:00Z","v":5199,"vw":11.464625},{"c":11.47,"h":11.47,"l":11.445,"n":169,"o":11.455,"t":"2026-10-22T17:15:00Z","v":10676,"vw":11.452933},{"c":11.455,"h":11.47,"l":11.45,"n":170,"o":11.465,"t":"2026-10-22T17:30:00Z","v":12292,"vw":11.463905},{"c":11.45,"h":11.46,"l":11.445,"n":118,"o":11.46,"t":"2026-10-22T17:45:00Z","v":6323,"vw":11.453042},{"c":11.445,"h":11.45,"l":11.445,"n":112,"o":11.45,"t":"2026-10-22T18:00:00Z","v":3900,"vw":11.447727},{"c":11.45,"h":11.455,"l":11.45,"n":112,"o":11.45,"t":"2026-10-22T18:15:00Z","v":3562,"vw":11.451789},{"c":11.44,"h":11.44,"l":11.435,"n":77,"o":11.44,"t":"2026-10-22T18:30:00Z","v":2445,"vw":11.439444},{"c":11.44,"h":11.455,"l":11.435,"n":153,"o":11.45,"t":"2026-10-22T18:45:00Z","v":6249,"vw":11.448201},{"c":11.45,"h":11.455,"l":11.44,"n":121,"o":11.445,"t":"2026-10-22T19:00:00Z","v":4867,"vw":11.448575},{"c":11.4299,"h":11.45,"l":11.42,"n":262,"o":11.45,"t":"2026-10-22T19:15:00Z","v":10146,"vw":11.432196},{"c":11.45,"h":11.4693,"l":11.42,"n":241,"o":11.425,"t":"2026-10-22T19:30:00Z","v":16645,"vw":11.43636},{"c":11.44,"h":11.47,"l":11.435,"n":541,"o":11.45,"t":"2026-10-22T19:45:00Z","v":25368,"vw":11.45121},{"c":11.45,"h":11.45,"l":11.45,"n":6,"o":11.45,"t":"2026-10-22T20:00:00Z","v":22985,"vw":11.45},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-22T20:15:00Z","v":100,"vw":11.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12038629654199473,"strike":15.906653447928385,"iv":0.7000643808604938,"gamma":0.1800637452728171,"theta":-0.008322926652919685,"vega":0.005617082838798591,"rho":0.000751333698450275,"breakevenPct":39.48685591358032},{"delta":0.15,"premium":0.375,"strike":22.64120105580227,"iv":1.8486080007973877,"gamma":0.03904572593070794,"theta":-0.024275271804777142,"vega":0.007536172195005654,"rho":0.0010550337185541863,"breakevenPct":100.31506575981089},{"delta":0.2,"premium":0.46657136147448075,"strike":17.27528500251661,"iv":1.368334582116073,"gamma":0.060078744836768734,"theta":-0.0205044563653595,"vega":0.008571893006416314,"rho":0.001430567969251575,"breakevenPct":54.41128254126277},{"delta":0.25,"premium":0.76247626469033,"strike":16.549138000759925,"iv":1.3924772155956462,"gamma":0.058439291260390144,"theta":-0.020496564645836247,"vega":0.008434663709525513,"rho":0.001652390379249295,"breakevenPct":50.66679082202138},{"delta":0.3,"premium":1.0583811679061792,"strike":15.822990999003242,"iv":1.416619849075219,"gamma":0.05679983768401156,"theta":-0.020488672926312994,"vega":0.008297434412634712,"rho":0.001874212789247015,"breakevenPct":46.92229910277999},{"delta":0.35,"premium":1.3542860711220284,"strike":15.096843997246555,"iv":1.4407624825547922,"gamma":0.05516038410763297,"theta":-0.02048078120678974,"vega":0.008160205115743911,"rho":0.002096035199244735,"breakevenPct":43.17780738353859},{"delta":0.4,"premium":1.650190974337878,"strike":14.370696995489869,"iv":1.4649051160343654,"gamma":0.05352093053125438,"theta":-0.02047288948726649,"vega":0.00802297581885311,"rho":0.002317857609242455,"breakevenPct":39.4333156642972},{"delta":0.45,"premium":1.9460958775537271,"strike":13.644549993733186,"iv":1.4890477495139383,"gamma":0.0518814769548758,"theta":-0.020464997767743236,"vega":0.00788574652196231,"rho":0.0025396800192401753,"breakevenPct":35.6888239450558},{"delta":0.5,"premium":2.242000780769576,"strike":12.9184029919765,"iv":1.5131903829935114,"gamma":0.050242023378497216,"theta":-0.020457106048219983,"vega":0.007748517225071508,"rho":0.002761502429237895,"breakevenPct":31.94433222581441},{"delta":0.55,"premium":2.537905683985426,"strike":12.192255990219813,"iv":1.5373330164730843,"gamma":0.04860256980211863,"theta":-0.02044921432869673,"vega":0.007611287928180707,"rho":0.002983324839235615,"breakevenPct":28.19984050657301},{"delta":0.6,"premium":2.833810587201275,"strike":11.46610898846313,"iv":1.5614756499526574,"gamma":0.046963116225740044,"theta":-0.020441322609173477,"vega":0.007474058631289906,"rho":0.0032051472492333347,"breakevenPct":24.455348787331626},{"delta":0.65,"premium":3.1297154904171243,"strike":10.739961986706444,"iv":1.5856182834322303,"gamma":0.045323662649361454,"theta":-0.020433430889650224,"vega":0.007336829334399105,"rho":0.003426969659231055,"breakevenPct":20.710857068090228},{"delta":0.7,"premium":3.4256203936329728,"strike":10.01381498494976,"iv":1.6097609169118035,"gamma":0.04368420907298287,"theta":-0.02042553917012697,"vega":0.007199600037508304,"rho":0.0036487920692287743,"breakevenPct":16.966365348848846},{"delta":0.75,"premium":3.7215252968488226,"strike":9.287667983193074,"iv":1.6339035503913764,"gamma":0.04204475549660428,"theta":-0.020417647450603718,"vega":0.007062370740617503,"rho":0.0038706144792264945,"breakevenPct":13.221873629607444},{"delta":0.8,"premium":4.0174302000646716,"strike":8.561520981436388,"iv":1.6580461838709495,"gamma":0.04040530192022569,"theta":-0.02040975573108047,"vega":0.006925141443726702,"rho":0.004092436889224215,"breakevenPct":9.477381910366049},{"delta":0.85,"premium":4.313335103280522,"strike":7.8353739796797015,"iv":1.6821888173505224,"gamma":0.03876584834384711,"theta":-0.020401864011557216,"vega":0.006787912146835901,"rho":0.0043142592992219345,"breakevenPct":5.732890191124646},{"delta":0.9,"premium":5.059251399121928,"strike":6.791568140555897,"iv":1.7428423840557832,"gamma":0.03060243336855868,"theta":-0.016899139155364448,"vega":0.005475621715430434,"rho":0.004181212686156669,"breakevenPct":3.14029190320126}],"put":[{"delta":0.1,"premium":0.26249422308179793,"strike":7.52082370513633,"iv":1.3976949776931502,"gamma":0.0384444780301832,"theta":-0.013405924243388975,"vega":0.005613546756550267,"rho":-0.0011339814248532605,"breakevenPct":36.82916029543488},{"delta":0.15,"premium":0.6682072609186893,"strike":8.197012101531149,"iv":1.3892427859095622,"gamma":0.03988060086437423,"theta":-0.01354915888012218,"vega":0.005770639290661621,"rho":-0.0019125763480185702,"breakevenPct":34.47515369353821},{"delta":0.2,"premium":1.0739202987555807,"strike":8.873200497925968,"iv":1.3807905941259742,"gamma":0.04131672369856525,"theta":-0.013692393516855387,"vega":0.005927731824772974,"rho":-0.00269117127118388,"breakevenPct":32.12114709164154},{"delta":0.25,"premium":1.479633336592472,"strike":9.549388894320787,"iv":1.3723384023423861,"gamma":0.04275284653275627,"theta":-0.013835628153588594,"vega":0.0060848243588843285,"rho":-0.0034697661943491895,"breakevenPct":29.767140489744868},{"delta":0.3,"premium":1.8853463744293633,"strike":10.225577290715606,"iv":1.3638862105587983,"gamma":0.044188969366947294,"theta":-0.013978862790321801,"vega":0.006241916892995682,"rho":-0.004248361117514499,"breakevenPct":27.413133887848197},{"delta":0.35,"premium":2.2910594122662546,"strike":10.901765687110425,"iv":1.3554340187752103,"gamma":0.04562509220113831,"theta":-0.014122097427055008,"vega":0.006399009427107036,"rho":-0.0050269560406798084,"breakevenPct":25.059127285951526},{"delta":0.4,"premium":2.6967724501031465,"strike":11.577954083505244,"iv":1.3469818269916223,"gamma":0.04706121503532934,"theta":-0.014265332063788215,"vega":0.0065561019612183895,"rho":-0.005805550963845119,"breakevenPct":22.70512068405485},{"delta":0.45,"premium":3.102485487940038,"strike":12.254142479900063,"iv":1.3385296352080343,"gamma":0.04849733786952036,"theta":-0.014408566700521422,"vega":0.006713194495329743,"rho":-0.006584145887010428,"breakevenPct":20.35111408215818},{"delta":0.5,"premium":3.5081985257769293,"strike":12.930330876294882,"iv":1.3300774434244462,"gamma":0.04993346070371139,"theta":-0.014551801337254627,"vega":0.006870287029441097,"rho":-0.007362740810175738,"breakevenPct":17.99710748026151},{"delta":0.55,"premium":3.9139115636138206,"strike":13.6065192726897,"iv":1.3216252516408584,"gamma":0.05136958353790241,"theta":-0.014695035973987833,"vega":0.007027379563552451,"rho":-0.008141335733341047,"breakevenPct":15.643100878364834},{"delta":0.6,"premium":4.3196246014507125,"strike":14.28270766908452,"iv":1.3131730598572704,"gamma":0.05280570637209343,"theta":-0.01483827061072104,"vega":0.007184472097663805,"rho":-0.008919930656506356,"breakevenPct":13.289094276468163},{"delta":0.65,"premium":4.725337639287604,"strike":14.958896065479339,"iv":1.3047208680736824,"gamma":0.05424182920628445,"theta":-0.014981505247454247,"vega":0.007341564631775158,"rho":-0.009698525579671666,"breakevenPct":10.935087674571491},{"delta":0.7,"premium":5.131050677124494,"strike":15.635084461874158,"iv":1.2962686762900943,"gamma":0.05567795204047547,"theta":-0.015124739884187454,"vega":0.007498657165886512,"rho":-0.010477120502836975,"breakevenPct":8.581081072674824},{"delta":0.75,"premium":5.536763714961387,"strike":16.31127285826898,"iv":1.2878164845065063,"gamma":0.0571140748746665,"theta":-0.015267974520920661,"vega":0.007655749699997866,"rho":-0.011255715426002285,"breakevenPct":6.227074470778149},{"delta":0.8,"premium":5.942476752798278,"strike":16.987461254663796,"iv":1.2793642927229183,"gamma":0.058550197708857527,"theta":-0.015411209157653868,"vega":0.00781284223410922,"rho":-0.012034310349167595,"breakevenPct":3.8730678688814777},{"delta":0.85,"premium":8.071724377141601,"strike":19.3217243771416,"iv":1.4664678737608787,"gamma":0.04965439681619465,"theta":-0.01687188332605065,"vega":0.0075327586822461125,"rho":-0.014176993313385185,"breakevenPct":2.088772845953004},{"delta":0.9,"premium":5.369906284393942,"strike":16.78422184744504,"iv":0.9057151596954037,"gamma":0.06814297365090041,"theta":-0.007484527882275983,"vega":0.005663901187977867,"rho":-0.012492059544451668,"breakevenPct":0.6586983198337807}]},"raw":{"call":[{"delta":0.1,"premium":0.12038629654199473,"strike":15.906653447928385,"iv":0.7000643808604938,"gamma":0.1800637452728171,"theta":-0.008322926652919685,"vega":0.005617082838798591,"rho":0.000751333698450275,"breakevenPct":39.48685591358032},{"delta":0.15,"premium":0.375,"strike":22.64120105580227,"iv":1.8486080007973877,"gamma":0.03904572593070794,"theta":-0.024275271804777142,"vega":0.007536172195005654,"rho":0.0010550337185541863,"breakevenPct":100.31506575981089},{"delta":0.2,"premium":0.46657136147448075,"strike":17.27528500251661,"iv":1.368334582116073,"gamma":0.060078744836768734,"theta":-0.0205044563653595,"vega":0.008571893006416314,"rho":0.001430567969251575,"breakevenPct":54.41128254126277},{"delta":0.25,"premium":0.76247626469033,"strike":16.549138000759925,"iv":1.3924772155956462,"gamma":0.058439291260390144,"theta":-0.020496564645836247,"vega":0.008434663709525513,"rho":0.001652390379249295,"breakevenPct":50.66679082202138},{"delta":0.3,"premium":1.0583811679061792,"strike":15.822990999003242,"iv":1.416619849075219,"gamma":0.05679983768401156,"theta":-0.020488672926312994,"vega":0.008297434412634712,"rho":0.001874212789247015,"breakevenPct":46.92229910277999},{"delta":0.35,"premium":1.3542860711220284,"strike":15.096843997246555,"iv":1.4407624825547922,"gamma":0.05516038410763297,"theta":-0.02048078120678974,"vega":0.008160205115743911,"rho":0.002096035199244735,"breakevenPct":43.17780738353859},{"delta":0.4,"premium":1.650190974337878,"strike":14.370696995489869,"iv":1.4649051160343654,"gamma":0.05352093053125438,"theta":-0.02047288948726649,"vega":0.00802297581885311,"rho":0.002317857609242455,"breakevenPct":39.4333156642972},{"delta":0.45,"premium":1.9460958775537271,"strike":13.644549993733186,"iv":1.4890477495139383,"gamma":0.0518814769548758,"theta":-0.020464997767743236,"vega":0.00788574652196231,"rho":0.0025396800192401753,"breakevenPct":35.6888239450558},{"delta":0.5,"premium":2.242000780769576,"strike":12.9184029919765,"iv":1.5131903829935114,"gamma":0.050242023378497216,"theta":-0.020457106048219983,"vega":0.007748517225071508,"rho":0.002761502429237895,"breakevenPct":31.94433222581441},{"delta":0.55,"premium":2.537905683985426,"strike":12.192255990219813,"iv":1.5373330164730843,"gamma":0.04860256980211863,"theta":-0.02044921432869673,"vega":0.007611287928180707,"rho":0.002983324839235615,"breakevenPct":28.19984050657301},{"delta":0.6,"premium":2.833810587201275,"strike":11.46610898846313,"iv":1.5614756499526574,"gamma":0.046963116225740044,"theta":-0.020441322609173477,"vega":0.007474058631289906,"rho":0.0032051472492333347,"breakevenPct":24.455348787331626},{"delta":0.65,"premium":3.1297154904171243,"strike":10.739961986706444,"iv":1.5856182834322303,"gamma":0.045323662649361454,"theta":-0.020433430889650224,"vega":0.007336829334399105,"rho":0.003426969659231055,"breakevenPct":20.710857068090228},{"delta":0.7,"premium":3.4256203936329728,"strike":10.01381498494976,"iv":1.6097609169118035,"gamma":0.04368420907298287,"theta":-0.02042553917012697,"vega":0.007199600037508304,"rho":0.0036487920692287743,"breakevenPct":16.966365348848846},{"delta":0.75,"premium":3.7215252968488226,"strike":9.287667983193074,"iv":1.6339035503913764,"gamma":0.04204475549660428,"theta":-0.020417647450603718,"vega":0.007062370740617503,"rho":0.0038706144792264945,"breakevenPct":13.221873629607444},{"delta":0.8,"premium":4.0174302000646716,"strike":8.561520981436388,"iv":1.6580461838709495,"gamma":0.04040530192022569,"theta":-0.02040975573108047,"vega":0.006925141443726702,"rho":0.004092436889224215,"breakevenPct":9.477381910366049},{"delta":0.85,"premium":4.313335103280522,"strike":7.8353739796797015,"iv":1.6821888173505224,"gamma":0.03876584834384711,"theta":-0.020401864011557216,"vega":0.006787912146835901,"rho":0.0043142592992219345,"breakevenPct":5.732890191124646},{"delta":0.9,"premium":5.059251399121928,"strike":6.791568140555897,"iv":1.7428423840557832,"gamma":0.03060243336855868,"theta":-0.016899139155364448,"vega":0.005475621715430434,"rho":0.004181212686156669,"breakevenPct":3.14029190320126}],"put":[{"delta":0.1,"premium":0.26249422308179793,"strike":7.52082370513633,"iv":1.3976949776931502,"gamma":0.0384444780301832,"theta":-0.013405924243388975,"vega":0.005613546756550267,"rho":-0.0011339814248532605,"breakevenPct":36.82916029543488},{"delta":0.15,"premium":0.6682072609186893,"strike":8.197012101531149,"iv":1.3892427859095622,"gamma":0.03988060086437423,"theta":-0.01354915888012218,"vega":0.005770639290661621,"rho":-0.0019125763480185702,"breakevenPct":34.47515369353821},{"delta":0.2,"premium":1.0739202987555807,"strike":8.873200497925968,"iv":1.3807905941259742,"gamma":0.04131672369856525,"theta":-0.013692393516855387,"vega":0.005927731824772974,"rho":-0.00269117127118388,"breakevenPct":32.12114709164154},{"delta":0.25,"premium":1.479633336592472,"strike":9.549388894320787,"iv":1.3723384023423861,"gamma":0.04275284653275627,"theta":-0.013835628153588594,"vega":0.0060848243588843285,"rho":-0.0034697661943491895,"breakevenPct":29.767140489744868},{"delta":0.3,"premium":1.8853463744293633,"strike":10.225577290715606,"iv":1.3638862105587983,"gamma":0.044188969366947294,"theta":-0.013978862790321801,"vega":0.006241916892995682,"rho":-0.004248361117514499,"breakevenPct":27.413133887848197},{"delta":0.35,"premium":2.2910594122662546,"strike":10.901765687110425,"iv":1.3554340187752103,"gamma":0.04562509220113831,"theta":-0.014122097427055008,"vega":0.006399009427107036,"rho":-0.0050269560406798084,"breakevenPct":25.059127285951526},{"delta":0.4,"premium":2.6967724501031465,"strike":11.577954083505244,"iv":1.3469818269916223,"gamma":0.04706121503532934,"theta":-0.014265332063788215,"vega":0.0065561019612183895,"rho":-0.005805550963845119,"breakevenPct":22.70512068405485},{"delta":0.45,"premium":3.102485487940038,"strike":12.254142479900063,"iv":1.3385296352080343,"gamma":0.04849733786952036,"theta":-0.014408566700521422,"vega":0.006713194495329743,"rho":-0.006584145887010428,"breakevenPct":20.35111408215818},{"delta":0.5,"premium":3.5081985257769293,"strike":12.930330876294882,"iv":1.3300774434244462,"gamma":0.04993346070371139,"theta":-0.014551801337254627,"vega":0.006870287029441097,"rho":-0.007362740810175738,"breakevenPct":17.99710748026151},{"delta":0.55,"premium":3.9139115636138206,"strike":13.6065192726897,"iv":1.3216252516408584,"gamma":0.05136958353790241,"theta":-0.014695035973987833,"vega":0.007027379563552451,"rho":-0.008141335733341047,"breakevenPct":15.643100878364834},{"delta":0.6,"premium":4.3196246014507125,"strike":14.28270766908452,"iv":1.3131730598572704,"gamma":0.05280570637209343,"theta":-0.01483827061072104,"vega":0.007184472097663805,"rho":-0.008919930656506356,"breakevenPct":13.289094276468163},{"delta":0.65,"premium":4.725337639287604,"strike":14.958896065479339,"iv":1.3047208680736824,"gamma":0.05424182920628445,"theta":-0.014981505247454247,"vega":0.007341564631775158,"rho":-0.009698525579671666,"breakevenPct":10.935087674571491},{"delta":0.7,"premium":5.131050677124494,"strike":15.635084461874158,"iv":1.2962686762900943,"gamma":0.05567795204047547,"theta":-0.015124739884187454,"vega":0.007498657165886512,"rho":-0.010477120502836975,"breakevenPct":8.581081072674824},{"delta":0.75,"premium":5.536763714961387,"strike":16.31127285826898,"iv":1.2878164845065063,"gamma":0.0571140748746665,"theta":-0.015267974520920661,"vega":0.007655749699997866,"rho":-0.011255715426002285,"breakevenPct":6.227074470778149},{"delta":0.8,"premium":5.942476752798278,"strike":16.987461254663796,"iv":1.2793642927229183,"gamma":0.058550197708857527,"theta":-0.015411209157653868,"vega":0.00781284223410922,"rho":-0.012034310349167595,"breakevenPct":3.8730678688814777},{"delta":0.85,"premium":8.071724377141601,"strike":19.3217243771416,"iv":1.4664678737608787,"gamma":0.04965439681619465,"theta":-0.01687188332605065,"vega":0.0075327586822461125,"rho":-0.014176993313385185,"breakevenPct":2.088772845953004},{"delta":0.9,"premium":5.369906284393942,"strike":16.78422184744504,"iv":0.9057151596954037,"gamma":0.06814297365090041,"theta":-0.007484527882275983,"vega":0.005663901187977867,"rho":-0.012492059544451668,"breakevenPct":0.6586983198337807}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}