{"symbol":"SAFE","url":"https://intraalpha.com/companies/SAFE","capturedAt":"2026-10-22T23:44:35.523Z","state":"partial","quote":{"symbol":"SAFE","last_price":11.33,"prev_close":10.66,"regular_close":11.33,"change":0.67,"change_pct":6.2852,"regular_change":0.67,"regular_change_pct":6.2852,"extended_change":0,"extended_change_pct":0,"bid":10.67,"ask":13.48,"bid_size":100,"ask_size":100,"volume":660753,"vwap":11.239525,"open":10.77,"high":11.35,"low":10.67,"close":11.33,"trade_count":8778,"last_trade_at":"2026-10-22T23:00:00.002154535Z","last_quote_at":"2026-10-22T23:00:01.755016277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:34.13333215-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:41.211Z","bars":[{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-15T08:00:00Z","v":200,"vw":11.65},{"c":11.56,"h":11.58,"l":11.56,"n":2,"o":11.58,"t":"2026-10-15T12:30:00Z","v":415,"vw":11.568289},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-10-15T13:05:00Z","v":400,"vw":11.77},{"c":11.71,"h":11.875,"l":11.71,"n":42,"o":11.82,"t":"2026-10-15T13:30:00Z","v":8797,"vw":11.79739},{"c":11.855,"h":11.8978,"l":11.79,"n":23,"o":11.79,"t":"2026-10-15T13:35:00Z","v":2280,"vw":11.846927},{"c":11.78,"h":11.85,"l":11.78,"n":23,"o":11.85,"t":"2026-10-15T13:40:00Z","v":3179,"vw":11.809714},{"c":11.81,"h":11.82,"l":11.77,"n":41,"o":11.77,"t":"2026-10-15T13:45:00Z","v":2697,"vw":11.788},{"c":11.9,"h":11.9,"l":11.829,"n":90,"o":11.829,"t":"2026-10-15T13:50:00Z","v":5683,"vw":11.854818},{"c":11.88,"h":11.905,"l":11.88,"n":89,"o":11.9,"t":"2026-10-15T13:55:00Z","v":4107,"vw":11.893897},{"c":11.83,"h":11.855,"l":11.83,"n":114,"o":11.85,"t":"2026-10-15T14:00:00Z","v":5017,"vw":11.84579},{"c":11.92,"h":11.92,"l":11.85,"n":105,"o":11.85,"t":"2026-10-15T14:05:00Z","v":7171,"vw":11.886496},{"c":11.87,"h":11.91,"l":11.8601,"n":86,"o":11.91,"t":"2026-10-15T14:10:00Z","v":8634,"vw":11.889227},{"c":11.88,"h":11.93,"l":11.88,"n":23,"o":11.9,"t":"2026-10-15T14:15:00Z","v":1497,"vw":11.905336},{"c":11.87,"h":11.905,"l":11.85,"n":131,"o":11.905,"t":"2026-10-15T14:20:00Z","v":8507,"vw":11.873958},{"c":11.86,"h":11.865,"l":11.86,"n":54,"o":11.86,"t":"2026-10-15T14:25:00Z","v":1690,"vw":11.860625},{"c":11.88,"h":11.885,"l":11.86,"n":118,"o":11.86,"t":"2026-10-15T14:30:00Z","v":6390,"vw":11.873098},{"c":11.88,"h":11.895,"l":11.88,"n":42,"o":11.89,"t":"2026-10-15T14:35:00Z","v":2249,"vw":11.88646},{"c":11.87,"h":11.89,"l":11.87,"n":91,"o":11.88,"t":"2026-10-15T14:40:00Z","v":3493,"vw":11.885789},{"c":11.84,"h":11.855,"l":11.82,"n":80,"o":11.855,"t":"2026-10-15T14:45:00Z","v":2720,"vw":11.833551},{"c":11.83,"h":11.835,"l":11.82,"n":16,"o":11.835,"t":"2026-10-15T14:50:00Z","v":994,"vw":11.827598},{"c":11.7835,"h":11.84,"l":11.7801,"n":75,"o":11.84,"t":"2026-10-15T14:55:00Z","v":4359,"vw":11.811619},{"c":11.81,"h":11.82,"l":11.78,"n":64,"o":11.79,"t":"2026-10-15T15:00:00Z","v":5473,"vw":11.798227},{"c":11.81,"h":11.81,"l":11.79,"n":37,"o":11.79,"t":"2026-10-15T15:05:00Z","v":2146,"vw":11.808824},{"c":11.8,"h":11.82,"l":11.79,"n":52,"o":11.81,"t":"2026-10-15T15:10:00Z","v":3556,"vw":11.811536},{"c":11.755,"h":11.79,"l":11.755,"n":91,"o":11.79,"t":"2026-10-15T15:15:00Z","v":3920,"vw":11.782675},{"c":11.72,"h":11.74,"l":11.72,"n":59,"o":11.74,"t":"2026-10-15T15:20:00Z","v":3949,"vw":11.736594},{"c":11.745,"h":11.75,"l":11.73,"n":45,"o":11.73,"t":"2026-10-15T15:25:00Z","v":2336,"vw":11.738205},{"c":11.735,"h":11.75,"l":11.735,"n":43,"o":11.75,"t":"2026-10-15T15:30:00Z","v":2659,"vw":11.744459},{"c":11.73,"h":11.74,"l":11.73,"n":27,"o":11.7391,"t":"2026-10-15T15:35:00Z","v":1919,"vw":11.732571},{"c":11.74,"h":11.74,"l":11.74,"n":22,"o":11.74,"t":"2026-10-15T15:40:00Z","v":1324,"vw":11.74},{"c":11.755,"h":11.76,"l":11.74,"n":44,"o":11.74,"t":"2026-10-15T15:45:00Z","v":1809,"vw":11.748333},{"c":11.75,"h":11.76,"l":11.73,"n":134,"o":11.75,"t":"2026-10-15T15:50:00Z","v":6548,"vw":11.744394},{"c":11.7401,"h":11.75,"l":11.7401,"n":6,"o":11.75,"t":"2026-10-15T15:55:00Z","v":470,"vw":11.74274},{"c":11.735,"h":11.75,"l":11.73,"n":63,"o":11.75,"t":"2026-10-15T16:00:00Z","v":3231,"vw":11.740396},{"c":11.74,"h":11.75,"l":11.735,"n":34,"o":11.735,"t":"2026-10-15T16:05:00Z","v":1737,"vw":11.745403},{"c":11.71,"h":11.745,"l":11.71,"n":44,"o":11.745,"t":"2026-10-15T16:10:00Z","v":2858,"vw":11.732178},{"c":11.7395,"h":11.7395,"l":11.71,"n":42,"o":11.71,"t":"2026-10-15T16:15:00Z","v":2266,"vw":11.72671},{"c":11.75,"h":11.75,"l":11.74,"n":40,"o":11.75,"t":"2026-10-15T16:20:00Z","v":1659,"vw":11.746774},{"c":11.765,"h":11.765,"l":11.75,"n":40,"o":11.75,"t":"2026-10-15T16:25:00Z","v":1900,"vw":11.757027},{"c":11.76,"h":11.77,"l":11.76,"n":62,"o":11.765,"t":"2026-10-15T16:30:00Z","v":3586,"vw":11.76431},{"c":11.77,"h":11.77,"l":11.76,"n":17,"o":11.76,"t":"2026-10-15T16:35:00Z","v":446,"vw":11.764566},{"c":11.76,"h":11.77,"l":11.76,"n":88,"o":11.77,"t":"2026-10-15T16:40:00Z","v":4732,"vw":11.765843},{"c":11.745,"h":11.75,"l":11.745,"n":46,"o":11.75,"t":"2026-10-15T16:45:00Z","v":1638,"vw":11.748571},{"c":11.73,"h":11.74,"l":11.73,"n":70,"o":11.74,"t":"2026-10-15T16:50:00Z","v":2500,"vw":11.732705},{"c":11.74,"h":11.74,"l":11.73,"n":31,"o":11.73,"t":"2026-10-15T16:55:00Z","v":1228,"vw":11.733886},{"c":11.735,"h":11.745,"l":11.735,"n":42,"o":11.745,"t":"2026-10-15T17:00:00Z","v":2252,"vw":11.738909},{"c":11.715,"h":11.73,"l":11.71,"n":81,"o":11.73,"t":"2026-10-15T17:05:00Z","v":4312,"vw":11.720053},{"c":11.7,"h":11.72,"l":11.7,"n":84,"o":11.71,"t":"2026-10-15T17:10:00Z","v":6721,"vw":11.710017},{"c":11.68,"h":11.71,"l":11.67,"n":143,"o":11.71,"t":"2026-10-15T17:15:00Z","v":6833,"vw":11.692863},{"c":11.69,"h":11.705,"l":11.68,"n":71,"o":11.69,"t":"2026-10-15T17:20:00Z","v":4735,"vw":11.69619},{"c":11.698,"h":11.7,"l":11.69,"n":41,"o":11.7,"t":"2026-10-15T17:25:00Z","v":5939,"vw":11.698207},{"c":11.695,"h":11.695,"l":11.69,"n":80,"o":11.69,"t":"2026-10-15T17:30:00Z","v":3248,"vw":11.693311},{"c":11.69,"h":11.6999,"l":11.67,"n":149,"o":11.6999,"t":"2026-10-15T17:35:00Z","v":9169,"vw":11.683037},{"c":11.695,"h":11.695,"l":11.68,"n":75,"o":11.685,"t":"2026-10-15T17:40:00Z","v":6333,"vw":11.689812},{"c":11.705,"h":11.71,"l":11.695,"n":71,"o":11.695,"t":"2026-10-15T17:45:00Z","v":5099,"vw":11.704491},{"c":11.73,"h":11.73,"l":11.705,"n":114,"o":11.705,"t":"2026-10-15T17:50:00Z","v":5032,"vw":11.716894},{"c":11.7101,"h":11.73,"l":11.7101,"n":44,"o":11.73,"t":"2026-10-15T17:55:00Z","v":2744,"vw":11.721626},{"c":11.69,"h":11.71,"l":11.69,"n":106,"o":11.71,"t":"2026-10-15T18:00:00Z","v":4087,"vw":11.70508},{"c":11.69,"h":11.695,"l":11.69,"n":22,"o":11.695,"t":"2026-10-15T18:05:00Z","v":2309,"vw":11.694509},{"c":11.69,"h":11.7,"l":11.69,"n":39,"o":11.695,"t":"2026-10-15T18:10:00Z","v":1685,"vw":11.694444},{"c":11.72,"h":11.7279,"l":11.7,"n":187,"o":11.7,"t":"2026-10-15T18:15:00Z","v":4514,"vw":11.709883},{"c":11.69,"h":11.72,"l":11.69,"n":99,"o":11.72,"t":"2026-10-15T18:20:00Z","v":4872,"vw":11.705029},{"c":11.71,"h":11.72,"l":11.69,"n":98,"o":11.69,"t":"2026-10-15T18:25:00Z","v":6065,"vw":11.711913},{"c":11.7,"h":11.72,"l":11.7,"n":42,"o":11.72,"t":"2026-10-15T18:30:00Z","v":2746,"vw":11.71209},{"c":11.6961,"h":11.7,"l":11.69,"n":42,"o":11.7,"t":"2026-10-15T18:35:00Z","v":1729,"vw":11.694004},{"c":11.69,"h":11.695,"l":11.685,"n":95,"o":11.69,"t":"2026-10-15T18:40:00Z","v":13219,"vw":11.686253},{"c":11.64,"h":11.68,"l":11.64,"n":100,"o":11.68,"t":"2026-10-15T18:45:00Z","v":6198,"vw":11.656622},{"c":11.61,"h":11.63,"l":11.61,"n":59,"o":11.63,"t":"2026-10-15T18:50:00Z","v":2099,"vw":11.624257},{"c":11.61,"h":11.615,"l":11.6,"n":73,"o":11.615,"t":"2026-10-15T18:55:00Z","v":4340,"vw":11.607787},{"c":11.62,"h":11.63,"l":11.61,"n":194,"o":11.61,"t":"2026-10-15T19:00:00Z","v":7275,"vw":11.622467},{"c":11.63,"h":11.63,"l":11.63,"n":60,"o":11.63,"t":"2026-10-15T19:05:00Z","v":2294,"vw":11.63},{"c":11.635,"h":11.635,"l":11.62,"n":57,"o":11.62,"t":"2026-10-15T19:10:00Z","v":2568,"vw":11.629648},{"c":11.615,"h":11.635,"l":11.61,"n":99,"o":11.635,"t":"2026-10-15T19:15:00Z","v":5968,"vw":11.621537},{"c":11.61,"h":11.615,"l":11.61,"n":73,"o":11.61,"t":"2026-10-15T19:20:00Z","v":3556,"vw":11.612966},{"c":11.59,"h":11.615,"l":11.585,"n":248,"o":11.615,"t":"2026-10-15T19:25:00Z","v":11816,"vw":11.596948},{"c":11.65,"h":11.65,"l":11.58,"n":186,"o":11.58,"t":"2026-10-15T19:30:00Z","v":9085,"vw":11.609354},{"c":11.59,"h":11.65,"l":11.59,"n":202,"o":11.65,"t":"2026-10-15T19:35:00Z","v":7957,"vw":11.616587},{"c":11.635,"h":11.66,"l":11.58,"n":256,"o":11.58,"t":"2026-10-15T19:40:00Z","v":19700,"vw":11.625477},{"c":11.67,"h":11.67,"l":11.63,"n":204,"o":11.64,"t":"2026-10-15T19:45:00Z","v":16177,"vw":11.652833},{"c":11.6,"h":11.67,"l":11.595,"n":504,"o":11.66,"t":"2026-10-15T19:50:00Z","v":38064,"vw":11.630738},{"c":11.55,"h":11.6,"l":11.55,"n":921,"o":11.6,"t":"2026-10-15T19:55:00Z","v":60402,"vw":11.572451},{"c":11.55,"h":11.55,"l":11.55,"n":20,"o":11.55,"t":"2026-10-15T20:00:00Z","v":255457,"vw":11.55},{"c":11.52,"h":11.62,"l":11.52,"n":79,"o":11.62,"t":"2026-10-16T13:30:00Z","v":13265,"vw":11.596841},{"c":11.52,"h":11.61,"l":11.52,"n":32,"o":11.54,"t":"2026-10-16T13:35:00Z","v":3261,"vw":11.573058},{"c":11.5,"h":11.52,"l":11.5,"n":65,"o":11.52,"t":"2026-10-16T13:40:00Z","v":2372,"vw":11.508883},{"c":11.54,"h":11.54,"l":11.53,"n":35,"o":11.53,"t":"2026-10-16T13:45:00Z","v":1880,"vw":11.532308},{"c":11.55,"h":11.56,"l":11.55,"n":14,"o":11.56,"t":"2026-10-16T13:50:00Z","v":810,"vw":11.552308},{"c":11.54,"h":11.545,"l":11.54,"n":60,"o":11.545,"t":"2026-10-16T13:55:00Z","v":9083,"vw":11.542689},{"c":11.545,"h":11.56,"l":11.54,"n":39,"o":11.54,"t":"2026-10-16T14:00:00Z","v":2093,"vw":11.546815},{"c":11.542,"h":11.5597,"l":11.542,"n":19,"o":11.545,"t":"2026-10-16T14:05:00Z","v":719,"vw":11.550352},{"c":11.585,"h":11.59,"l":11.54,"n":32,"o":11.54,"t":"2026-10-16T14:10:00Z","v":1744,"vw":11.567685},{"c":11.55,"h":11.59,"l":11.55,"n":52,"o":11.59,"t":"2026-10-16T14:15:00Z","v":2473,"vw":11.564536},{"c":11.555,"h":11.59,"l":11.555,"n":152,"o":11.555,"t":"2026-10-16T14:20:00Z","v":10771,"vw":11.570367},{"c":11.59,"h":11.59,"l":11.57,"n":66,"o":11.57,"t":"2026-10-16T14:25:00Z","v":4313,"vw":11.575028},{"c":11.565,"h":11.59,"l":11.565,"n":43,"o":11.59,"t":"2026-10-16T14:30:00Z","v":1759,"vw":11.573951},{"c":11.555,"h":11.56,"l":11.555,"n":32,"o":11.56,"t":"2026-10-16T14:35:00Z","v":1824,"vw":11.557713},{"c":11.52,"h":11.54,"l":11.52,"n":42,"o":11.54,"t":"2026-10-16T14:40:00Z","v":2330,"vw":11.523536},{"c":11.5168,"h":11.52,"l":11.505,"n":49,"o":11.52,"t":"2026-10-16T14:45:00Z","v":1784,"vw":11.511802},{"c":11.55,"h":11.555,"l":11.5075,"n":139,"o":11.5075,"t":"2026-10-16T14:50:00Z","v":7607,"vw":11.528865},{"c":11.54,"h":11.56,"l":11.54,"n":70,"o":11.56,"t":"2026-10-16T14:55:00Z","v":2080,"vw":11.54951},{"c":11.54,"h":11.55,"l":11.54,"n":56,"o":11.5408,"t":"2026-10-16T15:00:00Z","v":1975,"vw":11.543323},{"c":11.54,"h":11.55,"l":11.54,"n":38,"o":11.55,"t":"2026-10-16T15:05:00Z","v":1604,"vw":11.543067},{"c":11.56,"h":11.56,"l":11.54,"n":58,"o":11.54,"t":"2026-10-16T15:10:00Z","v":2250,"vw":11.547963},{"c":11.56,"h":11.56,"l":11.53,"n":115,"o":11.55,"t":"2026-10-16T15:15:00Z","v":7084,"vw":11.541487},{"c":11.56,"h":11.56,"l":11.54,"n":114,"o":11.56,"t":"2026-10-16T15:20:00Z","v":4676,"vw":11.549417},{"c":11.55,"h":11.56,"l":11.55,"n":42,"o":11.56,"t":"2026-10-16T15:25:00Z","v":978,"vw":11.551429},{"c":11.54,"h":11.545,"l":11.53,"n":34,"o":11.54,"t":"2026-10-16T15:30:00Z","v":2000,"vw":11.538395},{"c":11.56,"h":11.58,"l":11.55,"n":74,"o":11.55,"t":"2026-10-16T15:35:00Z","v":4695,"vw":11.561762},{"c":11.52,"h":11.55,"l":11.52,"n":111,"o":11.55,"t":"2026-10-16T15:40:00Z","v":3451,"vw":11.534724},{"c":11.495,"h":11.51,"l":11.48,"n":42,"o":11.51,"t":"2026-10-16T15:45:00Z","v":1586,"vw":11.498191},{"c":11.48,"h":11.49,"l":11.47,"n":64,"o":11.48,"t":"2026-10-16T15:50:00Z","v":2905,"vw":11.481626},{"c":11.45,"h":11.49,"l":11.45,"n":110,"o":11.48,"t":"2026-10-16T15:55:00Z","v":7154,"vw":11.482719},{"c":11.45,"h":11.465,"l":11.43,"n":120,"o":11.46,"t":"2026-10-16T16:00:00Z","v":5808,"vw":11.447312},{"c":11.445,"h":11.4528,"l":11.44,"n":34,"o":11.44,"t":"2026-10-16T16:05:00Z","v":2104,"vw":11.445429},{"c":11.415,"h":11.44,"l":11.415,"n":49,"o":11.44,"t":"2026-10-16T16:10:00Z","v":2344,"vw":11.426384},{"c":11.41,"h":11.415,"l":11.41,"n":32,"o":11.415,"t":"2026-10-16T16:15:00Z","v":994,"vw":11.411553},{"c":11.42,"h":11.42,"l":11.4,"n":85,"o":11.4,"t":"2026-10-16T16:20:00Z","v":4853,"vw":11.412277},{"c":11.41,"h":11.43,"l":11.41,"n":28,"o":11.42,"t":"2026-10-16T16:25:00Z","v":1479,"vw":11.414085},{"c":11.4198,"h":11.42,"l":11.39,"n":143,"o":11.4,"t":"2026-10-16T16:30:00Z","v":6607,"vw":11.410784},{"c":11.37,"h":11.41,"l":11.3602,"n":112,"o":11.41,"t":"2026-10-16T16:35:00Z","v":5164,"vw":11.377636},{"c":11.3599,"h":11.36,"l":11.35,"n":82,"o":11.35,"t":"2026-10-16T16:40:00Z","v":3219,"vw":11.352734},{"c":11.34,"h":11.355,"l":11.34,"n":64,"o":11.35,"t":"2026-10-16T16:45:00Z","v":3706,"vw":11.345193},{"c":11.33,"h":11.33,"l":11.33,"n":5,"o":11.33,"t":"2026-10-16T16:50:00Z","v":191,"vw":11.33},{"c":11.33,"h":11.345,"l":11.32,"n":85,"o":11.34,"t":"2026-10-16T16:55:00Z","v":4854,"vw":11.333002},{"c":11.31,"h":11.34,"l":11.31,"n":62,"o":11.34,"t":"2026-10-16T17:00:00Z","v":3628,"vw":11.322192},{"c":11.31,"h":11.31,"l":11.31,"n":74,"o":11.31,"t":"2026-10-16T17:05:00Z","v":2008,"vw":11.31},{"c":11.34,"h":11.35,"l":11.31,"n":82,"o":11.31,"t":"2026-10-16T17:10:00Z","v":5270,"vw":11.321737},{"c":11.29,"h":11.34,"l":11.29,"n":134,"o":11.34,"t":"2026-10-16T17:15:00Z","v":9552,"vw":11.307584},{"c":11.2982,"h":11.2982,"l":11.285,"n":37,"o":11.285,"t":"2026-10-16T17:20:00Z","v":1044,"vw":11.293935},{"c":11.27,"h":11.305,"l":11.27,"n":78,"o":11.3,"t":"2026-10-16T17:25:00Z","v":5722,"vw":11.289784},{"c":11.29,"h":11.29,"l":11.2651,"n":150,"o":11.27,"t":"2026-10-16T17:30:00Z","v":7706,"vw":11.279055},{"c":11.3,"h":11.31,"l":11.29,"n":70,"o":11.29,"t":"2026-10-16T17:35:00Z","v":4410,"vw":11.296808},{"c":11.34,"h":11.34,"l":11.29,"n":120,"o":11.29,"t":"2026-10-16T17:40:00Z","v":5328,"vw":11.322736},{"c":11.33,"h":11.3408,"l":11.325,"n":71,"o":11.34,"t":"2026-10-16T17:45:00Z","v":3570,"vw":11.332738},{"c":11.3,"h":11.32,"l":11.3,"n":81,"o":11.32,"t":"2026-10-16T17:50:00Z","v":2121,"vw":11.310476},{"c":11.29,"h":11.3,"l":11.29,"n":41,"o":11.3,"t":"2026-10-16T17:55:00Z","v":1756,"vw":11.299244},{"c":11.32,"h":11.33,"l":11.29,"n":130,"o":11.3,"t":"2026-10-16T18:00:00Z","v":10466,"vw":11.315168},{"c":11.31,"h":11.31,"l":11.295,"n":53,"o":11.31,"t":"2026-10-16T18:05:00Z","v":3527,"vw":11.304515},{"c":11.29,"h":11.29,"l":11.29,"n":59,"o":11.29,"t":"2026-10-16T18:10:00Z","v":2151,"vw":11.29},{"c":11.3,"h":11.3,"l":11.29,"n":41,"o":11.29,"t":"2026-10-16T18:15:00Z","v":1889,"vw":11.292453},{"c":11.26,"h":11.28,"l":11.255,"n":94,"o":11.28,"t":"2026-10-16T18:20:00Z","v":7236,"vw":11.272089},{"c":11.28,"h":11.2899,"l":11.26,"n":66,"o":11.26,"t":"2026-10-16T18:25:00Z","v":6142,"vw":11.265879},{"c":11.28,"h":11.28,"l":11.28,"n":27,"o":11.28,"t":"2026-10-16T18:30:00Z","v":901,"vw":11.28},{"c":11.285,"h":11.285,"l":11.27,"n":96,"o":11.28,"t":"2026-10-16T18:35:00Z","v":4049,"vw":11.277271},{"c":11.32,"h":11.32,"l":11.29,"n":84,"o":11.29,"t":"2026-10-16T18:40:00Z","v":5291,"vw":11.305153},{"c":11.3,"h":11.315,"l":11.3,"n":34,"o":11.315,"t":"2026-10-16T18:45:00Z","v":2448,"vw":11.306943},{"c":11.32,"h":11.32,"l":11.31,"n":87,"o":11.31,"t":"2026-10-16T18:50:00Z","v":3036,"vw":11.3125},{"c":11.34,"h":11.37,"l":11.329,"n":158,"o":11.329,"t":"2026-10-16T18:55:00Z","v":9442,"vw":11.348398},{"c":11.34,"h":11.35,"l":11.34,"n":44,"o":11.34,"t":"2026-10-16T19:00:00Z","v":1388,"vw":11.342213},{"c":11.34,"h":11.3478,"l":11.33,"n":92,"o":11.3395,"t":"2026-10-16T19:05:00Z","v":7013,"vw":11.336721},{"c":11.34,"h":11.35,"l":11.33,"n":122,"o":11.34,"t":"2026-10-16T19:10:00Z","v":5613,"vw":11.334461},{"c":11.34,"h":11.345,"l":11.34,"n":42,"o":11.345,"t":"2026-10-16T19:15:00Z","v":1627,"vw":11.341788},{"c":11.34,"h":11.34,"l":11.34,"n":38,"o":11.34,"t":"2026-10-16T19:20:00Z","v":1737,"vw":11.34},{"c":11.33,"h":11.34,"l":11.32,"n":113,"o":11.34,"t":"2026-10-16T19:25:00Z","v":6340,"vw":11.329039},{"c":11.355,"h":11.37,"l":11.34,"n":194,"o":11.34,"t":"2026-10-16T19:30:00Z","v":11459,"vw":11.3546},{"c":11.35,"h":11.37,"l":11.3492,"n":241,"o":11.36,"t":"2026-10-16T19:35:00Z","v":9380,"vw":11.361991},{"c":11.325,"h":11.35,"l":11.325,"n":213,"o":11.35,"t":"2026-10-16T19:40:00Z","v":13703,"vw":11.334334},{"c":11.34,"h":11.3499,"l":11.32,"n":253,"o":11.33,"t":"2026-10-16T19:45:00Z","v":20147,"vw":11.328032},{"c":11.34,"h":11.355,"l":11.34,"n":324,"o":11.34,"t":"2026-10-16T19:50:00Z","v":20454,"vw":11.345417},{"c":11.35,"h":11.37,"l":11.33,"n":853,"o":11.345,"t":"2026-10-16T19:55:00Z","v":57327,"vw":11.351852},{"c":11.34,"h":11.34,"l":11.34,"n":20,"o":11.34,"t":"2026-10-16T20:00:00Z","v":131427,"vw":11.34},{"c":11.37,"h":11.37,"l":11.36,"n":8,"o":11.37,"t":"2026-10-16T20:05:00Z","v":2177,"vw":11.366999},{"c":11.44,"h":11.44,"l":11.37,"n":11,"o":11.37,"t":"2026-10-16T23:10:00Z","v":516,"vw":11.403333},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T11:35:00Z","v":800,"vw":11.4},{"c":11.27,"h":11.35,"l":11.24,"n":87,"o":11.35,"t":"2026-10-19T13:30:00Z","v":9672,"vw":11.328588},{"c":11.27,"h":11.29,"l":11.25,"n":51,"o":11.2699,"t":"2026-10-19T13:35:00Z","v":2218,"vw":11.2738},{"c":11.19,"h":11.2846,"l":11.19,"n":135,"o":11.27,"t":"2026-10-19T13:40:00Z","v":11144,"vw":11.251553},{"c":11.19,"h":11.19,"l":11.19,"n":15,"o":11.19,"t":"2026-10-19T13:45:00Z","v":272,"vw":11.19},{"c":11.14,"h":11.18,"l":11.14,"n":85,"o":11.16,"t":"2026-10-19T13:50:00Z","v":5045,"vw":11.167286},{"c":11.18,"h":11.18,"l":11.12,"n":89,"o":11.135,"t":"2026-10-19T13:55:00Z","v":4872,"vw":11.144775},{"c":11.19,"h":11.19,"l":11.17,"n":36,"o":11.1705,"t":"2026-10-19T14:00:00Z","v":2292,"vw":11.178128},{"c":11.2,"h":11.2,"l":11.2,"n":27,"o":11.2,"t":"2026-10-19T14:05:00Z","v":1617,"vw":11.2},{"c":11.185,"h":11.205,"l":11.18,"n":51,"o":11.205,"t":"2026-10-19T14:10:00Z","v":7878,"vw":11.186088},{"c":11.22,"h":11.24,"l":11.2,"n":73,"o":11.2,"t":"2026-10-19T14:15:00Z","v":1654,"vw":11.215924},{"c":11.195,"h":11.21,"l":11.19,"n":62,"o":11.2,"t":"2026-10-19T14:20:00Z","v":3650,"vw":11.202694},{"c":11.21,"h":11.23,"l":11.2,"n":82,"o":11.23,"t":"2026-10-19T14:25:00Z","v":3501,"vw":11.221388},{"c":11.175,"h":11.2,"l":11.17,"n":53,"o":11.2,"t":"2026-10-19T14:30:00Z","v":2133,"vw":11.190032},{"c":11.17,"h":11.17,"l":11.16,"n":54,"o":11.1668,"t":"2026-10-19T14:35:00Z","v":2745,"vw":11.162639},{"c":11.18,"h":11.18,"l":11.15,"n":80,"o":11.16,"t":"2026-10-19T14:40:00Z","v":3651,"vw":11.156346},{"c":11.165,"h":11.165,"l":11.15,"n":72,"o":11.16,"t":"2026-10-19T14:45:00Z","v":4376,"vw":11.153256},{"c":11.15,"h":11.165,"l":11.15,"n":45,"o":11.165,"t":"2026-10-19T14:50:00Z","v":2444,"vw":11.157406},{"c":11.17,"h":11.17,"l":11.15,"n":86,"o":11.16,"t":"2026-10-19T14:55:00Z","v":6816,"vw":11.156299},{"c":11.2,"h":11.2,"l":11.17,"n":144,"o":11.17,"t":"2026-10-19T15:00:00Z","v":7602,"vw":11.185174},{"c":11.19,"h":11.22,"l":11.18,"n":156,"o":11.195,"t":"2026-10-19T15:05:00Z","v":12037,"vw":11.206221},{"c":11.21,"h":11.21,"l":11.19,"n":80,"o":11.19,"t":"2026-10-19T15:10:00Z","v":13536,"vw":11.200309},{"c":11.2,"h":11.21,"l":11.2,"n":25,"o":11.21,"t":"2026-10-19T15:15:00Z","v":1700,"vw":11.203331},{"c":11.17,"h":11.19,"l":11.17,"n":110,"o":11.19,"t":"2026-10-19T15:20:00Z","v":6480,"vw":11.176634},{"c":11.17,"h":11.17,"l":11.155,"n":72,"o":11.165,"t":"2026-10-19T15:25:00Z","v":3124,"vw":11.1616},{"c":11.14,"h":11.165,"l":11.14,"n":51,"o":11.165,"t":"2026-10-19T15:30:00Z","v":2736,"vw":11.149315},{"c":11.1499,"h":11.1499,"l":11.14,"n":20,"o":11.14,"t":"2026-10-19T15:35:00Z","v":3508,"vw":11.149281},{"c":11.145,"h":11.15,"l":11.145,"n":52,"o":11.15,"t":"2026-10-19T15:40:00Z","v":3943,"vw":11.147454},{"c":11.115,"h":11.14,"l":11.11,"n":124,"o":11.14,"t":"2026-10-19T15:45:00Z","v":8049,"vw":11.120164},{"c":11.11,"h":11.11,"l":11.1,"n":43,"o":11.1,"t":"2026-10-19T15:50:00Z","v":6705,"vw":11.100812},{"c":11.14,"h":11.14,"l":11.11,"n":63,"o":11.12,"t":"2026-10-19T15:55:00Z","v":3969,"vw":11.122082},{"c":11.11,"h":11.14,"l":11.09,"n":142,"o":11.14,"t":"2026-10-19T16:00:00Z","v":5838,"vw":11.102299},{"c":11.095,"h":11.0983,"l":11.095,"n":33,"o":11.095,"t":"2026-10-19T16:05:00Z","v":1137,"vw":11.095883},{"c":11.11,"h":11.11,"l":11.09,"n":68,"o":11.095,"t":"2026-10-19T16:10:00Z","v":2353,"vw":11.098193},{"c":11.12,"h":11.13,"l":11.1,"n":57,"o":11.1,"t":"2026-10-19T16:15:00Z","v":4170,"vw":11.107164},{"c":11.125,"h":11.13,"l":11.11,"n":147,"o":11.12,"t":"2026-10-19T16:20:00Z","v":6495,"vw":11.117828},{"c":11.12,"h":11.13,"l":11.12,"n":71,"o":11.12,"t":"2026-10-19T16:25:00Z","v":2918,"vw":11.124138},{"c":11.09,"h":11.11,"l":11.08,"n":101,"o":11.11,"t":"2026-10-19T16:30:00Z","v":3510,"vw":11.095256},{"c":11.06,"h":11.09,"l":11.06,"n":78,"o":11.09,"t":"2026-10-19T16:35:00Z","v":3445,"vw":11.074055},{"c":11.08,"h":11.08,"l":11.05,"n":117,"o":11.05,"t":"2026-10-19T16:40:00Z","v":8213,"vw":11.068879},{"c":11.07,"h":11.0798,"l":11.07,"n":61,"o":11.07,"t":"2026-10-19T16:45:00Z","v":6453,"vw":11.07376},{"c":11.0799,"h":11.08,"l":11.065,"n":149,"o":11.07,"t":"2026-10-19T16:50:00Z","v":9114,"vw":11.075041},{"c":11.08,"h":11.09,"l":11.08,"n":25,"o":11.0899,"t":"2026-10-19T16:55:00Z","v":1652,"vw":11.089083},{"c":11.06,"h":11.085,"l":11.06,"n":122,"o":11.085,"t":"2026-10-19T17:00:00Z","v":5977,"vw":11.074271},{"c":11.0799,"h":11.0799,"l":11.0601,"n":26,"o":11.07,"t":"2026-10-19T17:05:00Z","v":3893,"vw":11.073958},{"c":11.025,"h":11.07,"l":11.02,"n":134,"o":11.07,"t":"2026-10-19T17:10:00Z","v":10342,"vw":11.056022},{"c":11.025,"h":11.035,"l":11.015,"n":94,"o":11.02,"t":"2026-10-19T17:15:00Z","v":14217,"vw":11.02735},{"c":11.025,"h":11.0254,"l":11.0201,"n":40,"o":11.0211,"t":"2026-10-19T17:20:00Z","v":8706,"vw":11.021652},{"c":11.045,"h":11.045,"l":11.025,"n":76,"o":11.03,"t":"2026-10-19T17:25:00Z","v":11975,"vw":11.035337},{"c":11.011,"h":11.04,"l":11.01,"n":143,"o":11.04,"t":"2026-10-19T17:30:00Z","v":23171,"vw":11.021752},{"c":11.015,"h":11.02,"l":11,"n":231,"o":11.01,"t":"2026-10-19T17:35:00Z","v":17221,"vw":11.007275},{"c":11.03,"h":11.03,"l":11,"n":109,"o":11.01,"t":"2026-10-19T17:40:00Z","v":5498,"vw":11.011421},{"c":10.99,"h":11.02,"l":10.99,"n":135,"o":11.02,"t":"2026-10-19T17:45:00Z","v":8994,"vw":10.999961},{"c":10.995,"h":10.995,"l":10.99,"n":61,"o":10.99,"t":"2026-10-19T17:50:00Z","v":3287,"vw":10.991285},{"c":11.005,"h":11.01,"l":11,"n":69,"o":11,"t":"2026-10-19T17:55:00Z","v":3077,"vw":11.003396},{"c":11.005,"h":11.01,"l":11,"n":70,"o":11.007,"t":"2026-10-19T18:00:00Z","v":3744,"vw":11.005412},{"c":11.01,"h":11.015,"l":11,"n":102,"o":11.01,"t":"2026-10-19T18:05:00Z","v":5788,"vw":11.010406},{"c":10.985,"h":11,"l":10.98,"n":81,"o":11,"t":"2026-10-19T18:10:00Z","v":5463,"vw":10.987479},{"c":10.985,"h":11,"l":10.985,"n":82,"o":10.985,"t":"2026-10-19T18:15:00Z","v":5483,"vw":10.989234},{"c":10.975,"h":10.985,"l":10.97,"n":262,"o":10.9807,"t":"2026-10-19T18:20:00Z","v":17831,"vw":10.979352},{"c":10.98,"h":10.98,"l":10.975,"n":75,"o":10.975,"t":"2026-10-19T18:25:00Z","v":4708,"vw":10.977535},{"c":10.98,"h":10.9825,"l":10.9701,"n":63,"o":10.9701,"t":"2026-10-19T18:30:00Z","v":2868,"vw":10.975561},{"c":10.975,"h":10.989,"l":10.97,"n":61,"o":10.985,"t":"2026-10-19T18:35:00Z","v":5450,"vw":10.980337},{"c":10.975,"h":10.975,"l":10.97,"n":29,"o":10.975,"t":"2026-10-19T18:40:00Z","v":1996,"vw":10.974229},{"c":10.96,"h":10.9882,"l":10.96,"n":179,"o":10.98,"t":"2026-10-19T18:45:00Z","v":9896,"vw":10.974649},{"c":10.945,"h":10.95,"l":10.9402,"n":50,"o":10.95,"t":"2026-10-19T18:50:00Z","v":3451,"vw":10.945022},{"c":10.96,"h":10.98,"l":10.935,"n":389,"o":10.945,"t":"2026-10-19T18:55:00Z","v":32494,"vw":10.956078},{"c":10.965,"h":10.975,"l":10.96,"n":133,"o":10.96,"t":"2026-10-19T19:00:00Z","v":11366,"vw":10.96391},{"c":10.96,"h":10.97,"l":10.9501,"n":65,"o":10.97,"t":"2026-10-19T19:05:00Z","v":9947,"vw":10.956194},{"c":10.97,"h":10.97,"l":10.96,"n":33,"o":10.96,"t":"2026-10-19T19:10:00Z","v":1783,"vw":10.96329},{"c":11.015,"h":11.015,"l":10.95,"n":211,"o":10.965,"t":"2026-10-19T19:15:00Z","v":17570,"vw":10.984422},{"c":11.02,"h":11.02,"l":11.01,"n":78,"o":11.015,"t":"2026-10-19T19:20:00Z","v":5815,"vw":11.018858},{"c":11.015,"h":11.03,"l":10.995,"n":154,"o":11.025,"t":"2026-10-19T19:25:00Z","v":8464,"vw":11.007602},{"c":11.03,"h":11.03,"l":11.015,"n":142,"o":11.015,"t":"2026-10-19T19:30:00Z","v":7104,"vw":11.021304},{"c":11.05,"h":11.05,"l":11.03,"n":149,"o":11.03,"t":"2026-10-19T19:35:00Z","v":9277,"vw":11.036289},{"c":11.05,"h":11.065,"l":11.045,"n":273,"o":11.05,"t":"2026-10-19T19:40:00Z","v":10966,"vw":11.053013},{"c":11.065,"h":11.07,"l":11.045,"n":181,"o":11.05,"t":"2026-10-19T19:45:00Z","v":10305,"vw":11.058151},{"c":11.055,"h":11.065,"l":11.055,"n":314,"o":11.065,"t":"2026-10-19T19:50:00Z","v":16092,"vw":11.059941},{"c":11.1,"h":11.12,"l":11.05,"n":839,"o":11.055,"t":"2026-10-19T19:55:00Z","v":51425,"vw":11.089645},{"c":11.08,"h":11.08,"l":11.08,"n":35,"o":11.08,"t":"2026-10-19T20:00:00Z","v":130713,"vw":11.08},{"c":11.15,"h":11.15,"l":11.105,"n":49,"o":11.11,"t":"2026-10-20T13:30:00Z","v":7160,"vw":11.115229},{"c":11.27,"h":11.28,"l":11.18,"n":114,"o":11.18,"t":"2026-10-20T13:35:00Z","v":10161,"vw":11.240462},{"c":11.3325,"h":11.335,"l":11.285,"n":50,"o":11.285,"t":"2026-10-20T13:40:00Z","v":3416,"vw":11.323241},{"c":11.465,"h":11.485,"l":11.435,"n":56,"o":11.435,"t":"2026-10-20T13:45:00Z","v":2388,"vw":11.450173},{"c":11.48,"h":11.5,"l":11.46,"n":95,"o":11.48,"t":"2026-10-20T13:50:00Z","v":7475,"vw":11.48299},{"c":11.455,"h":11.48,"l":11.455,"n":48,"o":11.48,"t":"2026-10-20T13:55:00Z","v":3249,"vw":11.470973},{"c":11.425,"h":11.43,"l":11.425,"n":14,"o":11.43,"t":"2026-10-20T14:00:00Z","v":1741,"vw":11.426},{"c":11.405,"h":11.43,"l":11.4,"n":97,"o":11.425,"t":"2026-10-20T14:05:00Z","v":8122,"vw":11.410676},{"c":11.435,"h":11.455,"l":11.42,"n":31,"o":11.42,"t":"2026-10-20T14:10:00Z","v":1664,"vw":11.428778},{"c":11.47,"h":11.47,"l":11.46,"n":43,"o":11.46,"t":"2026-10-20T14:15:00Z","v":2195,"vw":11.462},{"c":11.485,"h":11.49,"l":11.45,"n":142,"o":11.46,"t":"2026-10-20T14:20:00Z","v":15384,"vw":11.478859},{"c":11.47,"h":11.485,"l":11.47,"n":46,"o":11.485,"t":"2026-10-20T14:25:00Z","v":1869,"vw":11.4745},{"c":11.49,"h":11.51,"l":11.48,"n":80,"o":11.48,"t":"2026-10-20T14:30:00Z","v":13899,"vw":11.481779},{"c":11.505,"h":11.505,"l":11.49,"n":68,"o":11.5,"t":"2026-10-20T14:35:00Z","v":5090,"vw":11.50149},{"c":11.525,"h":11.525,"l":11.505,"n":38,"o":11.505,"t":"2026-10-20T14:40:00Z","v":2211,"vw":11.512089},{"c":11.5,"h":11.52,"l":11.5,"n":85,"o":11.51,"t":"2026-10-20T14:45:00Z","v":3325,"vw":11.506748},{"c":11.505,"h":11.51,"l":11.5,"n":92,"o":11.51,"t":"2026-10-20T14:50:00Z","v":4403,"vw":11.505311},{"c":11.46,"h":11.51,"l":11.46,"n":155,"o":11.51,"t":"2026-10-20T14:55:00Z","v":6826,"vw":11.482065},{"c":11.43,"h":11.46,"l":11.43,"n":36,"o":11.46,"t":"2026-10-20T15:00:00Z","v":1594,"vw":11.440455},{"c":11.4,"h":11.4,"l":11.39,"n":43,"o":11.39,"t":"2026-10-20T15:05:00Z","v":1903,"vw":11.398324},{"c":11.38,"h":11.4,"l":11.3719,"n":25,"o":11.4,"t":"2026-10-20T15:10:00Z","v":2070,"vw":11.384568},{"c":11.39,"h":11.4,"l":11.39,"n":69,"o":11.39,"t":"2026-10-20T15:15:00Z","v":3722,"vw":11.394054},{"c":11.36,"h":11.37,"l":11.36,"n":21,"o":11.37,"t":"2026-10-20T15:20:00Z","v":927,"vw":11.366667},{"c":11.35,"h":11.37,"l":11.35,"n":31,"o":11.37,"t":"2026-10-20T15:25:00Z","v":970,"vw":11.356667},{"c":11.315,"h":11.34,"l":11.315,"n":64,"o":11.34,"t":"2026-10-20T15:30:00Z","v":3380,"vw":11.329024},{"c":11.34,"h":11.34,"l":11.33,"n":63,"o":11.33,"t":"2026-10-20T15:35:00Z","v":3111,"vw":11.331807},{"c":11.34,"h":11.35,"l":11.34,"n":45,"o":11.345,"t":"2026-10-20T15:40:00Z","v":2321,"vw":11.34557},{"c":11.31,"h":11.32,"l":11.31,"n":26,"o":11.32,"t":"2026-10-20T15:45:00Z","v":1362,"vw":11.318667},{"c":11.28,"h":11.3,"l":11.28,"n":54,"o":11.3,"t":"2026-10-20T15:50:00Z","v":2129,"vw":11.291577},{"c":11.265,"h":11.27,"l":11.265,"n":65,"o":11.27,"t":"2026-10-20T15:55:00Z","v":3063,"vw":11.268712},{"c":11.25,"h":11.28,"l":11.25,"n":55,"o":11.27,"t":"2026-10-20T16:00:00Z","v":2272,"vw":11.265465},{"c":11.26,"h":11.26,"l":11.26,"n":26,"o":11.26,"t":"2026-10-20T16:05:00Z","v":1213,"vw":11.26},{"c":11.23,"h":11.25,"l":11.23,"n":52,"o":11.25,"t":"2026-10-20T16:10:00Z","v":1961,"vw":11.246037},{"c":11.25,"h":11.25,"l":11.24,"n":41,"o":11.24,"t":"2026-10-20T16:15:00Z","v":1738,"vw":11.245},{"c":11.26,"h":11.26,"l":11.24,"n":79,"o":11.25,"t":"2026-10-20T16:20:00Z","v":4532,"vw":11.249273},{"c":11.28,"h":11.28,"l":11.26,"n":82,"o":11.26,"t":"2026-10-20T16:25:00Z","v":4170,"vw":11.275041},{"c":11.27,"h":11.275,"l":11.27,"n":64,"o":11.275,"t":"2026-10-20T16:30:00Z","v":1934,"vw":11.2705},{"c":11.3,"h":11.3,"l":11.29,"n":48,"o":11.29,"t":"2026-10-20T16:35:00Z","v":2484,"vw":11.299118},{"c":11.3,"h":11.3,"l":11.285,"n":54,"o":11.29,"t":"2026-10-20T16:40:00Z","v":2942,"vw":11.292243},{"c":11.3,"h":11.33,"l":11.2916,"n":53,"o":11.31,"t":"2026-10-20T16:45:00Z","v":3095,"vw":11.30496},{"c":11.29,"h":11.3,"l":11.285,"n":74,"o":11.3,"t":"2026-10-20T16:50:00Z","v":3835,"vw":11.290874},{"c":11.3,"h":11.3,"l":11.29,"n":15,"o":11.29,"t":"2026-10-20T16:55:00Z","v":333,"vw":11.295},{"c":11.29,"h":11.295,"l":11.2899,"n":49,"o":11.29,"t":"2026-10-20T17:00:00Z","v":3283,"vw":11.290857},{"c":11.28,"h":11.3,"l":11.28,"n":40,"o":11.3,"t":"2026-10-20T17:05:00Z","v":1927,"vw":11.287917},{"c":11.29,"h":11.29,"l":11.28,"n":27,"o":11.2899,"t":"2026-10-20T17:10:00Z","v":3297,"vw":11.286413},{"c":11.28,"h":11.28,"l":11.278,"n":20,"o":11.28,"t":"2026-10-20T17:15:00Z","v":802,"vw":11.279395},{"c":11.28,"h":11.2881,"l":11.28,"n":69,"o":11.28,"t":"2026-10-20T17:20:00Z","v":2593,"vw":11.282231},{"c":11.25,"h":11.29,"l":11.245,"n":374,"o":11.29,"t":"2026-10-20T17:25:00Z","v":37570,"vw":11.254473},{"c":11.25,"h":11.26,"l":11.24,"n":140,"o":11.25,"t":"2026-10-20T17:30:00Z","v":5468,"vw":11.24936},{"c":11.26,"h":11.26,"l":11.24,"n":55,"o":11.24,"t":"2026-10-20T17:35:00Z","v":3652,"vw":11.24521},{"c":11.28,"h":11.28,"l":11.27,"n":45,"o":11.27,"t":"2026-10-20T17:40:00Z","v":2041,"vw":11.270769},{"c":11.285,"h":11.29,"l":11.28,"n":55,"o":11.28,"t":"2026-10-20T17:45:00Z","v":2921,"vw":11.284059},{"c":11.27,"h":11.28,"l":11.27,"n":32,"o":11.28,"t":"2026-10-20T17:50:00Z","v":2581,"vw":11.279487},{"c":11.28,"h":11.28,"l":11.27,"n":51,"o":11.28,"t":"2026-10-20T17:55:00Z","v":1488,"vw":11.277655},{"c":11.275,"h":11.28,"l":11.27,"n":72,"o":11.28,"t":"2026-10-20T18:00:00Z","v":4146,"vw":11.275565},{"c":11.275,"h":11.275,"l":11.27,"n":38,"o":11.275,"t":"2026-10-20T18:05:00Z","v":2952,"vw":11.274031},{"c":11.275,"h":11.28,"l":11.275,"n":61,"o":11.275,"t":"2026-10-20T18:10:00Z","v":5751,"vw":11.275603},{"c":11.265,"h":11.28,"l":11.265,"n":105,"o":11.275,"t":"2026-10-20T18:15:00Z","v":4095,"vw":11.271368},{"c":11.255,"h":11.265,"l":11.255,"n":48,"o":11.265,"t":"2026-10-20T18:20:00Z","v":2199,"vw":11.260355},{"c":11.255,"h":11.255,"l":11.255,"n":48,"o":11.255,"t":"2026-10-20T18:25:00Z","v":1631,"vw":11.255},{"c":11.235,"h":11.26,"l":11.235,"n":61,"o":11.255,"t":"2026-10-20T18:30:00Z","v":3472,"vw":11.251618},{"c":11.235,"h":11.235,"l":11.23,"n":45,"o":11.235,"t":"2026-10-20T18:35:00Z","v":1856,"vw":11.233775},{"c":11.235,"h":11.235,"l":11.225,"n":78,"o":11.23,"t":"2026-10-20T18:40:00Z","v":4436,"vw":11.231154},{"c":11.24,"h":11.245,"l":11.235,"n":79,"o":11.235,"t":"2026-10-20T18:45:00Z","v":3737,"vw":11.240087},{"c":11.25,"h":11.25,"l":11.24,"n":49,"o":11.24,"t":"2026-10-20T18:50:00Z","v":2934,"vw":11.242222},{"c":11.25,"h":11.26,"l":11.25,"n":88,"o":11.26,"t":"2026-10-20T18:55:00Z","v":5612,"vw":11.255606},{"c":11.25,"h":11.26,"l":11.24,"n":53,"o":11.25,"t":"2026-10-20T19:00:00Z","v":6424,"vw":11.249908},{"c":11.25,"h":11.26,"l":11.25,"n":79,"o":11.25,"t":"2026-10-20T19:05:00Z","v":4923,"vw":11.252973},{"c":11.235,"h":11.25,"l":11.235,"n":37,"o":11.25,"t":"2026-10-20T19:10:00Z","v":2236,"vw":11.239979},{"c":11.265,"h":11.265,"l":11.25,"n":73,"o":11.25,"t":"2026-10-20T19:15:00Z","v":5825,"vw":11.254662},{"c":11.26,"h":11.265,"l":11.25,"n":151,"o":11.265,"t":"2026-10-20T19:20:00Z","v":7629,"vw":11.258824},{"c":11.265,"h":11.265,"l":11.26,"n":38,"o":11.26,"t":"2026-10-20T19:25:00Z","v":2063,"vw":11.262951},{"c":11.265,"h":11.265,"l":11.245,"n":110,"o":11.26,"t":"2026-10-20T19:30:00Z","v":5582,"vw":11.255859},{"c":11.275,"h":11.275,"l":11.265,"n":96,"o":11.2699,"t":"2026-10-20T19:35:00Z","v":3812,"vw":11.269133},{"c":11.295,"h":11.3,"l":11.275,"n":183,"o":11.275,"t":"2026-10-20T19:40:00Z","v":9707,"vw":11.289438},{"c":11.28,"h":11.295,"l":11.27,"n":233,"o":11.29,"t":"2026-10-20T19:45:00Z","v":10003,"vw":11.284263},{"c":11.265,"h":11.28,"l":11.255,"n":116,"o":11.28,"t":"2026-10-20T19:50:00Z","v":7172,"vw":11.266391},{"c":11.24,"h":11.285,"l":11.24,"n":793,"o":11.26,"t":"2026-10-20T19:55:00Z","v":58723,"vw":11.260055},{"c":11.24,"h":11.25,"l":11.22,"n":23,"o":11.24,"t":"2026-10-20T20:00:00Z","v":196973,"vw":11.239984},{"c":11.2818,"h":11.2818,"l":11.2818,"n":1,"o":11.2818,"t":"2026-10-21T11:10:00Z","v":500,"vw":11.2818},{"c":11.14,"h":11.27,"l":11.08,"n":62,"o":11.24,"t":"2026-10-21T13:30:00Z","v":10012,"vw":11.200013},{"c":11.16,"h":11.18,"l":11.135,"n":34,"o":11.135,"t":"2026-10-21T13:35:00Z","v":2797,"vw":11.152835},{"c":11.19,"h":11.19,"l":11.15,"n":37,"o":11.16,"t":"2026-10-21T13:40:00Z","v":1960,"vw":11.174286},{"c":11.21,"h":11.21,"l":11.1978,"n":38,"o":11.1978,"t":"2026-10-21T13:45:00Z","v":3984,"vw":11.199748},{"c":11.175,"h":11.18,"l":11.175,"n":28,"o":11.18,"t":"2026-10-21T13:50:00Z","v":1336,"vw":11.17631},{"c":11.135,"h":11.16,"l":11.135,"n":27,"o":11.16,"t":"2026-10-21T13:55:00Z","v":3764,"vw":11.136709},{"c":11.08,"h":11.11,"l":11.08,"n":44,"o":11.11,"t":"2026-10-21T14:00:00Z","v":5696,"vw":11.107557},{"c":11.06,"h":11.08,"l":11.06,"n":31,"o":11.08,"t":"2026-10-21T14:05:00Z","v":1304,"vw":11.07},{"c":11.085,"h":11.085,"l":11.07,"n":36,"o":11.07,"t":"2026-10-21T14:10:00Z","v":1279,"vw":11.073889},{"c":11.07,"h":11.085,"l":11.06,"n":53,"o":11.085,"t":"2026-10-21T14:15:00Z","v":4190,"vw":11.073541},{"c":11.08,"h":11.08,"l":11.07,"n":13,"o":11.07,"t":"2026-10-21T14:20:00Z","v":412,"vw":11.075},{"c":11.07,"h":11.1,"l":11.06,"n":103,"o":11.08,"t":"2026-10-21T14:25:00Z","v":5788,"vw":11.080855},{"c":11.055,"h":11.055,"l":11.055,"n":7,"o":11.055,"t":"2026-10-21T14:30:00Z","v":207,"vw":11.055},{"c":11.05,"h":11.06,"l":11.05,"n":46,"o":11.06,"t":"2026-10-21T14:35:00Z","v":1834,"vw":11.053636},{"c":11.03,"h":11.03,"l":11.03,"n":19,"o":11.03,"t":"2026-10-21T14:40:00Z","v":555,"vw":11.03},{"c":11.035,"h":11.035,"l":11.035,"n":15,"o":11.035,"t":"2026-10-21T14:45:00Z","v":394,"vw":11.035},{"c":11.01,"h":11.035,"l":11.01,"n":50,"o":11.035,"t":"2026-10-21T14:50:00Z","v":2213,"vw":11.024333},{"c":10.97,"h":11.005,"l":10.97,"n":52,"o":11.005,"t":"2026-10-21T14:55:00Z","v":2052,"vw":10.997692},{"c":10.94,"h":10.9764,"l":10.94,"n":33,"o":10.965,"t":"2026-10-21T15:00:00Z","v":782,"vw":10.962952},{"c":10.95,"h":10.95,"l":10.945,"n":50,"o":10.95,"t":"2026-10-21T15:05:00Z","v":1408,"vw":10.949322},{"c":10.98,"h":10.99,"l":10.96,"n":98,"o":10.96,"t":"2026-10-21T15:10:00Z","v":3696,"vw":10.976304},{"c":10.935,"h":10.99,"l":10.935,"n":103,"o":10.99,"t":"2026-10-21T15:15:00Z","v":6975,"vw":10.960423},{"c":10.98,"h":11.02,"l":10.94,"n":290,"o":10.945,"t":"2026-10-21T15:20:00Z","v":37256,"vw":10.980579},{"c":11,"h":11,"l":10.98,"n":33,"o":10.98,"t":"2026-10-21T15:25:00Z","v":1235,"vw":10.996667},{"c":11,"h":11.01,"l":10.9837,"n":65,"o":11.01,"t":"2026-10-21T15:30:00Z","v":2547,"vw":10.995168},{"c":10.98,"h":10.99,"l":10.98,"n":85,"o":10.99,"t":"2026-10-21T15:35:00Z","v":2622,"vw":10.985},{"c":10.955,"h":10.98,"l":10.955,"n":37,"o":10.98,"t":"2026-10-21T15:40:00Z","v":1691,"vw":10.968393},{"c":10.93,"h":10.9401,"l":10.91,"n":624,"o":10.9401,"t":"2026-10-21T15:45:00Z","v":43486,"vw":10.929637},{"c":10.96,"h":10.96,"l":10.935,"n":91,"o":10.935,"t":"2026-10-21T15:50:00Z","v":3987,"vw":10.94399},{"c":10.97,"h":10.97,"l":10.96,"n":70,"o":10.96,"t":"2026-10-21T15:55:00Z","v":1686,"vw":10.967143},{"c":10.96,"h":10.97,"l":10.96,"n":55,"o":10.97,"t":"2026-10-21T16:00:00Z","v":2777,"vw":10.960485},{"c":10.96,"h":10.97,"l":10.96,"n":53,"o":10.96,"t":"2026-10-21T16:05:00Z","v":1546,"vw":10.961136},{"c":10.97,"h":10.97,"l":10.95,"n":61,"o":10.96,"t":"2026-10-21T16:10:00Z","v":1202,"vw":10.96},{"c":10.985,"h":10.99,"l":10.96,"n":89,"o":10.96,"t":"2026-10-21T16:15:00Z","v":3336,"vw":10.978922},{"c":10.98,"h":10.985,"l":10.98,"n":32,"o":10.985,"t":"2026-10-21T16:20:00Z","v":845,"vw":10.980834},{"c":10.97,"h":10.98,"l":10.9601,"n":65,"o":10.98,"t":"2026-10-21T16:25:00Z","v":3561,"vw":10.969746},{"c":10.96,"h":10.97,"l":10.96,"n":39,"o":10.97,"t":"2026-10-21T16:30:00Z","v":1588,"vw":10.964535},{"c":10.97,"h":10.97,"l":10.93,"n":84,"o":10.93,"t":"2026-10-21T16:35:00Z","v":4947,"vw":10.943826},{"c":10.95,"h":10.98,"l":10.94,"n":50,"o":10.98,"t":"2026-10-21T16:40:00Z","v":2106,"vw":10.95278},{"c":10.955,"h":10.966,"l":10.94,"n":29,"o":10.966,"t":"2026-10-21T16:45:00Z","v":2205,"vw":10.961395},{"c":10.92,"h":10.94,"l":10.92,"n":96,"o":10.94,"t":"2026-10-21T16:50:00Z","v":3314,"vw":10.92988},{"c":10.92,"h":10.92,"l":10.91,"n":32,"o":10.92,"t":"2026-10-21T16:55:00Z","v":1010,"vw":10.917561},{"c":10.92,"h":10.92,"l":10.91,"n":73,"o":10.92,"t":"2026-10-21T17:00:00Z","v":1462,"vw":10.918333},{"c":10.92,"h":10.9299,"l":10.91,"n":68,"o":10.91,"t":"2026-10-21T17:05:00Z","v":4176,"vw":10.920556},{"c":10.87,"h":10.92,"l":10.86,"n":275,"o":10.92,"t":"2026-10-21T17:10:00Z","v":20609,"vw":10.889226},{"c":10.87,"h":10.87,"l":10.86,"n":38,"o":10.86,"t":"2026-10-21T17:15:00Z","v":1348,"vw":10.865654},{"c":10.865,"h":10.87,"l":10.86,"n":87,"o":10.86,"t":"2026-10-21T17:20:00Z","v":2749,"vw":10.865795},{"c":10.8401,"h":10.87,"l":10.8401,"n":69,"o":10.87,"t":"2026-10-21T17:25:00Z","v":4066,"vw":10.853613},{"c":10.83,"h":10.8599,"l":10.83,"n":129,"o":10.85,"t":"2026-10-21T17:30:00Z","v":5589,"vw":10.844461},{"c":10.84,"h":10.84,"l":10.84,"n":42,"o":10.84,"t":"2026-10-21T17:35:00Z","v":1624,"vw":10.84},{"c":10.83,"h":10.83,"l":10.83,"n":30,"o":10.83,"t":"2026-10-21T17:40:00Z","v":850,"vw":10.83},{"c":10.84,"h":10.84,"l":10.82,"n":113,"o":10.82,"t":"2026-10-21T17:45:00Z","v":5332,"vw":10.824255},{"c":10.835,"h":10.84,"l":10.835,"n":29,"o":10.84,"t":"2026-10-21T17:50:00Z","v":654,"vw":10.835984},{"c":10.845,"h":10.85,"l":10.84,"n":81,"o":10.85,"t":"2026-10-21T17:55:00Z","v":4025,"vw":10.843557},{"c":10.83,"h":10.845,"l":10.82,"n":161,"o":10.845,"t":"2026-10-21T18:00:00Z","v":6965,"vw":10.835675},{"c":10.8279,"h":10.83,"l":10.81,"n":89,"o":10.82,"t":"2026-10-21T18:05:00Z","v":3954,"vw":10.822783},{"c":10.815,"h":10.83,"l":10.815,"n":56,"o":10.83,"t":"2026-10-21T18:10:00Z","v":1900,"vw":10.824446},{"c":10.8,"h":10.82,"l":10.8,"n":70,"o":10.82,"t":"2026-10-21T18:15:00Z","v":4373,"vw":10.81069},{"c":10.81,"h":10.815,"l":10.8,"n":133,"o":10.8,"t":"2026-10-21T18:20:00Z","v":8957,"vw":10.806943},{"c":10.8,"h":10.81,"l":10.795,"n":81,"o":10.81,"t":"2026-10-21T18:25:00Z","v":5381,"vw":10.802061},{"c":10.8,"h":10.8,"l":10.8,"n":12,"o":10.8,"t":"2026-10-21T18:30:00Z","v":278,"vw":10.8},{"c":10.79,"h":10.818,"l":10.785,"n":159,"o":10.8,"t":"2026-10-21T18:35:00Z","v":8599,"vw":10.802741},{"c":10.79,"h":10.81,"l":10.79,"n":107,"o":10.79,"t":"2026-10-21T18:40:00Z","v":5572,"vw":10.804374},{"c":10.76,"h":10.7991,"l":10.76,"n":104,"o":10.7824,"t":"2026-10-21T18:45:00Z","v":6988,"vw":10.775437},{"c":10.745,"h":10.76,"l":10.74,"n":82,"o":10.75,"t":"2026-10-21T18:50:00Z","v":9639,"vw":10.749786},{"c":10.68,"h":10.74,"l":10.68,"n":117,"o":10.74,"t":"2026-10-21T18:55:00Z","v":6062,"vw":10.712382},{"c":10.665,"h":10.685,"l":10.65,"n":141,"o":10.68,"t":"2026-10-21T19:00:00Z","v":7117,"vw":10.666765},{"c":10.655,"h":10.69,"l":10.65,"n":213,"o":10.665,"t":"2026-10-21T19:05:00Z","v":10878,"vw":10.669515},{"c":10.65,"h":10.6596,"l":10.65,"n":65,"o":10.65,"t":"2026-10-21T19:10:00Z","v":3075,"vw":10.65164},{"c":10.68,"h":10.68,"l":10.639,"n":289,"o":10.66,"t":"2026-10-21T19:15:00Z","v":27738,"vw":10.661484},{"c":10.67,"h":10.68,"l":10.67,"n":80,"o":10.68,"t":"2026-10-21T19:20:00Z","v":7530,"vw":10.67244},{"c":10.685,"h":10.6999,"l":10.67,"n":118,"o":10.67,"t":"2026-10-21T19:25:00Z","v":7380,"vw":10.688526},{"c":10.67,"h":10.6999,"l":10.67,"n":189,"o":10.6899,"t":"2026-10-21T19:30:00Z","v":17604,"vw":10.686878},{"c":10.66,"h":10.68,"l":10.66,"n":136,"o":10.675,"t":"2026-10-21T19:35:00Z","v":11613,"vw":10.670283},{"c":10.659,"h":10.66,"l":10.635,"n":274,"o":10.655,"t":"2026-10-21T19:40:00Z","v":16942,"vw":10.646861},{"c":10.64,"h":10.66,"l":10.63,"n":251,"o":10.66,"t":"2026-10-21T19:45:00Z","v":17563,"vw":10.647684},{"c":10.65,"h":10.66,"l":10.615,"n":336,"o":10.635,"t":"2026-10-21T19:50:00Z","v":26870,"vw":10.631094},{"c":10.68,"h":10.68,"l":10.61,"n":909,"o":10.645,"t":"2026-10-21T19:55:00Z","v":81857,"vw":10.642076},{"c":10.66,"h":10.66,"l":10.66,"n":33,"o":10.66,"t":"2026-10-21T20:00:00Z","v":134878,"vw":10.66},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-21T22:00:00Z","v":788,"vw":10.67},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-22T08:00:00Z","v":290,"vw":10.66},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T08:55:00Z","v":100,"vw":10.65},{"c":10.66,"h":10.66,"l":10.65,"n":2,"o":10.65,"t":"2026-10-22T11:45:00Z","v":200,"vw":10.655},{"c":10.84,"h":10.84,"l":10.67,"n":38,"o":10.77,"t":"2026-10-22T13:30:00Z","v":15255,"vw":10.774154},{"c":10.84,"h":10.89,"l":10.84,"n":22,"o":10.87,"t":"2026-10-22T13:35:00Z","v":2159,"vw":10.865641},{"c":10.95,"h":10.95,"l":10.87,"n":31,"o":10.87,"t":"2026-10-22T13:40:00Z","v":2085,"vw":10.919896},{"c":11.035,"h":11.04,"l":10.99,"n":50,"o":10.99,"t":"2026-10-22T13:45:00Z","v":2894,"vw":11.024242},{"c":11.03,"h":11.06,"l":11.02,"n":98,"o":11.05,"t":"2026-10-22T13:50:00Z","v":5074,"vw":11.040376},{"c":11.03,"h":11.04,"l":11.02,"n":68,"o":11.04,"t":"2026-10-22T13:55:00Z","v":8166,"vw":11.023082},{"c":11.03,"h":11.06,"l":11.03,"n":49,"o":11.035,"t":"2026-10-22T14:00:00Z","v":5736,"vw":11.037555},{"c":11.15,"h":11.15,"l":11.06,"n":77,"o":11.06,"t":"2026-10-22T14:05:00Z","v":8281,"vw":11.116156},{"c":11.15,"h":11.16,"l":11.14,"n":54,"o":11.16,"t":"2026-10-22T14:10:00Z","v":4641,"vw":11.14657},{"c":11.165,"h":11.17,"l":11.165,"n":16,"o":11.17,"t":"2026-10-22T14:15:00Z","v":418,"vw":11.1675},{"c":11.18,"h":11.22,"l":11.165,"n":82,"o":11.18,"t":"2026-10-22T14:20:00Z","v":5909,"vw":11.187785},{"c":11.16,"h":11.2,"l":11.16,"n":48,"o":11.2,"t":"2026-10-22T14:30:00Z","v":16198,"vw":11.179411},{"c":11.19,"h":11.19,"l":11.16,"n":76,"o":11.175,"t":"2026-10-22T14:35:00Z","v":2452,"vw":11.16905},{"c":11.21,"h":11.22,"l":11.21,"n":18,"o":11.21,"t":"2026-10-22T14:40:00Z","v":357,"vw":11.213333},{"c":11.2,"h":11.21,"l":11.19,"n":137,"o":11.2,"t":"2026-10-22T14:45:00Z","v":11111,"vw":11.202078},{"c":11.18,"h":11.2045,"l":11.18,"n":104,"o":11.2045,"t":"2026-10-22T14:50:00Z","v":3307,"vw":11.187431},{"c":11.18,"h":11.19,"l":11.18,"n":63,"o":11.19,"t":"2026-10-22T14:55:00Z","v":2196,"vw":11.185394},{"c":11.21,"h":11.21,"l":11.19,"n":62,"o":11.19,"t":"2026-10-22T15:00:00Z","v":1784,"vw":11.202222},{"c":11.17,"h":11.21,"l":11.165,"n":131,"o":11.21,"t":"2026-10-22T15:05:00Z","v":7640,"vw":11.195041},{"c":11.2,"h":11.22,"l":11.19,"n":62,"o":11.19,"t":"2026-10-22T15:10:00Z","v":3647,"vw":11.207212},{"c":11.21,"h":11.2354,"l":11.2008,"n":54,"o":11.2008,"t":"2026-10-22T15:15:00Z","v":2603,"vw":11.212663},{"c":11.185,"h":11.21,"l":11.185,"n":105,"o":11.21,"t":"2026-10-22T15:20:00Z","v":4020,"vw":11.203239},{"c":11.15,"h":11.17,"l":11.14,"n":89,"o":11.17,"t":"2026-10-22T15:25:00Z","v":3433,"vw":11.150682},{"c":11.185,"h":11.19,"l":11.15,"n":167,"o":11.15,"t":"2026-10-22T15:30:00Z","v":5679,"vw":11.17548},{"c":11.2,"h":11.21,"l":11.19,"n":66,"o":11.19,"t":"2026-10-22T15:35:00Z","v":1923,"vw":11.195472},{"c":11.17,"h":11.21,"l":11.16,"n":278,"o":11.2,"t":"2026-10-22T15:40:00Z","v":33599,"vw":11.165378},{"c":11.17,"h":11.175,"l":11.16,"n":43,"o":11.175,"t":"2026-10-22T15:45:00Z","v":2264,"vw":11.169259},{"c":11.215,"h":11.215,"l":11.18,"n":61,"o":11.18,"t":"2026-10-22T15:50:00Z","v":1632,"vw":11.193595},{"c":11.235,"h":11.235,"l":11.23,"n":25,"o":11.23,"t":"2026-10-22T15:55:00Z","v":604,"vw":11.231667},{"c":11.22,"h":11.25,"l":11.22,"n":60,"o":11.25,"t":"2026-10-22T16:00:00Z","v":7444,"vw":11.235181},{"c":11.235,"h":11.235,"l":11.204,"n":110,"o":11.21,"t":"2026-10-22T16:05:00Z","v":4824,"vw":11.211842},{"c":11.195,"h":11.22,"l":11.19,"n":97,"o":11.22,"t":"2026-10-22T16:10:00Z","v":3635,"vw":11.203229},{"c":11.22,"h":11.22,"l":11.195,"n":37,"o":11.195,"t":"2026-10-22T16:15:00Z","v":827,"vw":11.203508},{"c":11.25,"h":11.25,"l":11.22,"n":74,"o":11.23,"t":"2026-10-22T16:20:00Z","v":7258,"vw":11.234037},{"c":11.2322,"h":11.25,"l":11.2322,"n":78,"o":11.25,"t":"2026-10-22T16:25:00Z","v":7976,"vw":11.236913},{"c":11.25,"h":11.25,"l":11.2405,"n":24,"o":11.2405,"t":"2026-10-22T16:30:00Z","v":1471,"vw":11.246166},{"c":11.24,"h":11.2559,"l":11.22,"n":155,"o":11.2559,"t":"2026-10-22T16:35:00Z","v":5238,"vw":11.238961},{"c":11.23,"h":11.24,"l":11.23,"n":42,"o":11.23,"t":"2026-10-22T16:40:00Z","v":1225,"vw":11.231124},{"c":11.23,"h":11.25,"l":11.23,"n":115,"o":11.24,"t":"2026-10-22T16:45:00Z","v":4439,"vw":11.236933},{"c":11.245,"h":11.25,"l":11.24,"n":35,"o":11.24,"t":"2026-10-22T16:50:00Z","v":1560,"vw":11.243364},{"c":11.245,"h":11.25,"l":11.245,"n":21,"o":11.25,"t":"2026-10-22T16:55:00Z","v":755,"vw":11.247},{"c":11.24,"h":11.245,"l":11.24,"n":47,"o":11.245,"t":"2026-10-22T17:00:00Z","v":1534,"vw":11.242838},{"c":11.21,"h":11.24,"l":11.205,"n":153,"o":11.24,"t":"2026-10-22T17:05:00Z","v":6093,"vw":11.220617},{"c":11.215,"h":11.23,"l":11.21,"n":129,"o":11.22,"t":"2026-10-22T17:10:00Z","v":7963,"vw":11.217781},{"c":11.245,"h":11.245,"l":11.23,"n":50,"o":11.23,"t":"2026-10-22T17:15:00Z","v":4288,"vw":11.241935},{"c":11.22,"h":11.2462,"l":11.22,"n":78,"o":11.245,"t":"2026-10-22T17:20:00Z","v":5483,"vw":11.235582},{"c":11.225,"h":11.23,"l":11.21,"n":72,"o":11.21,"t":"2026-10-22T17:25:00Z","v":3761,"vw":11.221653},{"c":11.22,"h":11.24,"l":11.22,"n":35,"o":11.24,"t":"2026-10-22T17:30:00Z","v":3382,"vw":11.228471},{"c":11.225,"h":11.225,"l":11.22,"n":64,"o":11.22,"t":"2026-10-22T17:35:00Z","v":2687,"vw":11.220354},{"c":11.26,"h":11.26,"l":11.22,"n":127,"o":11.22,"t":"2026-10-22T17:40:00Z","v":15391,"vw":11.250215},{"c":11.24,"h":11.25,"l":11.24,"n":118,"o":11.25,"t":"2026-10-22T17:45:00Z","v":6954,"vw":11.244845},{"c":11.22,"h":11.23,"l":11.22,"n":75,"o":11.23,"t":"2026-10-22T17:50:00Z","v":4853,"vw":11.225443},{"c":11.24,"h":11.24,"l":11.24,"n":52,"o":11.24,"t":"2026-10-22T17:55:00Z","v":1667,"vw":11.24},{"c":11.22,"h":11.23,"l":11.22,"n":54,"o":11.23,"t":"2026-10-22T18:00:00Z","v":2563,"vw":11.229091},{"c":11.22,"h":11.22,"l":11.205,"n":129,"o":11.215,"t":"2026-10-22T18:05:00Z","v":5381,"vw":11.215862},{"c":11.25,"h":11.25,"l":11.22,"n":80,"o":11.22,"t":"2026-10-22T18:10:00Z","v":3873,"vw":11.228608},{"c":11.24,"h":11.25,"l":11.24,"n":41,"o":11.25,"t":"2026-10-22T18:15:00Z","v":1271,"vw":11.245},{"c":11.255,"h":11.255,"l":11.24,"n":77,"o":11.24,"t":"2026-10-22T18:20:00Z","v":3716,"vw":11.247919},{"c":11.26,"h":11.26,"l":11.245,"n":123,"o":11.26,"t":"2026-10-22T18:25:00Z","v":7700,"vw":11.254404},{"c":11.2401,"h":11.255,"l":11.2401,"n":102,"o":11.25,"t":"2026-10-22T18:30:00Z","v":5256,"vw":11.247294},{"c":11.24,"h":11.245,"l":11.22,"n":111,"o":11.245,"t":"2026-10-22T18:35:00Z","v":5913,"vw":11.231682},{"c":11.24,"h":11.24,"l":11.24,"n":25,"o":11.24,"t":"2026-10-22T18:40:00Z","v":714,"vw":11.24},{"c":11.285,"h":11.29,"l":11.23,"n":211,"o":11.24,"t":"2026-10-22T18:45:00Z","v":10748,"vw":11.267192},{"c":11.275,"h":11.28,"l":11.27,"n":56,"o":11.28,"t":"2026-10-22T18:50:00Z","v":3798,"vw":11.271261},{"c":11.28,"h":11.28,"l":11.275,"n":91,"o":11.275,"t":"2026-10-22T18:55:00Z","v":3866,"vw":11.276073},{"c":11.32,"h":11.325,"l":11.28,"n":253,"o":11.28,"t":"2026-10-22T19:00:00Z","v":21816,"vw":11.3064},{"c":11.34,"h":11.34,"l":11.32,"n":80,"o":11.32,"t":"2026-10-22T19:05:00Z","v":5679,"vw":11.336779},{"c":11.29,"h":11.34,"l":11.29,"n":139,"o":11.34,"t":"2026-10-22T19:10:00Z","v":8192,"vw":11.316558},{"c":11.28,"h":11.3,"l":11.27,"n":161,"o":11.285,"t":"2026-10-22T19:15:00Z","v":15119,"vw":11.29163},{"c":11.295,"h":11.31,"l":11.285,"n":93,"o":11.285,"t":"2026-10-22T19:20:00Z","v":4561,"vw":11.296354},{"c":11.29,"h":11.295,"l":11.28,"n":69,"o":11.295,"t":"2026-10-22T19:25:00Z","v":2653,"vw":11.29},{"c":11.295,"h":11.3,"l":11.289,"n":135,"o":11.29,"t":"2026-10-22T19:30:00Z","v":6669,"vw":11.296079},{"c":11.3,"h":11.3,"l":11.28,"n":147,"o":11.29,"t":"2026-10-22T19:35:00Z","v":9957,"vw":11.286157},{"c":11.271,"h":11.3,"l":11.27,"n":107,"o":11.29,"t":"2026-10-22T19:40:00Z","v":6270,"vw":11.28765},{"c":11.28,"h":11.285,"l":11.265,"n":208,"o":11.28,"t":"2026-10-22T19:45:00Z","v":12223,"vw":11.275369},{"c":11.31,"h":11.315,"l":11.29,"n":275,"o":11.29,"t":"2026-10-22T19:50:00Z","v":24341,"vw":11.304304},{"c":11.335,"h":11.35,"l":11.305,"n":708,"o":11.31,"t":"2026-10-22T19:55:00Z","v":44579,"vw":11.323614},{"c":11.33,"h":11.33,"l":11.33,"n":19,"o":11.33,"t":"2026-10-22T20:00:00Z","v":143786,"vw":11.33}],"history":[{"c":23.56,"h":24.61,"l":23.55,"n":4227,"o":24.47,"t":"2024-10-21T04:00:00Z","v":273265,"vw":23.705073},{"c":23.62,"h":23.8565,"l":23.35,"n":4117,"o":23.5,"t":"2024-10-22T04:00:00Z","v":256793,"vw":23.570737},{"c":23.37,"h":23.74,"l":23.2,"n":4940,"o":23.5,"t":"2024-10-23T04:00:00Z","v":262641,"vw":23.402374},{"c":23.18,"h":23.61,"l":23.14,"n":4706,"o":23.42,"t":"2024-10-24T04:00:00Z","v":233170,"vw":23.230758},{"c":23.01,"h":23.455,"l":22.97,"n":4463,"o":23.41,"t":"2024-10-25T04:00:00Z","v":186307,"vw":23.13388},{"c":23.52,"h":23.71,"l":23.25,"n":5415,"o":23.28,"t":"2024-10-28T04:00:00Z","v":352265,"vw":23.5182},{"c":22.48,"h":23.9,"l":22.32,"n":7845,"o":23.9,"t":"2024-10-29T04:00:00Z","v":496026,"vw":22.6144},{"c":22.17,"h":23.0799,"l":22.16,"n":6244,"o":22.88,"t":"2024-10-30T04:00:00Z","v":521056,"vw":22.525876},{"c":21.28,"h":22.0723,"l":21.25,"n":7283,"o":22,"t":"2024-10-31T04:00:00Z","v":707199,"vw":21.520869},{"c":20.7,"h":21.585,"l":20.69,"n":6356,"o":21.54,"t":"2024-11-01T04:00:00Z","v":490320,"vw":20.910942},{"c":21.19,"h":22.02,"l":20.81,"n":7973,"o":20.81,"t":"2024-11-04T05:00:00Z","v":630580,"vw":21.479901},{"c":20.67,"h":21.12,"l":20.38,"n":5792,"o":21,"t":"2024-11-05T05:00:00Z","v":367372,"vw":20.701751},{"c":20.57,"h":20.705,"l":20.09,"n":9848,"o":20.65,"t":"2024-11-06T05:00:00Z","v":673733,"vw":20.449715},{"c":20.56,"h":20.92,"l":20.36,"n":6977,"o":20.64,"t":"2024-11-07T05:00:00Z","v":446810,"vw":20.573429},{"c":21.2,"h":21.29,"l":20.55,"n":6238,"o":20.72,"t":"2024-11-08T05:00:00Z","v":542305,"vw":21.070975},{"c":21.3,"h":21.575,"l":21.2,"n":5577,"o":21.24,"t":"2024-11-11T05:00:00Z","v":371508,"vw":21.340829},{"c":20.51,"h":21.18,"l":20.51,"n":5117,"o":21.07,"t":"2024-11-12T05:00:00Z","v":266101,"vw":20.705082},{"c":20.34,"h":21.05,"l":20.34,"n":3905,"o":20.76,"t":"2024-11-13T05:00:00Z","v":270700,"vw":20.542732},{"c":20.13,"h":20.48,"l":20.1,"n":4569,"o":20.33,"t":"2024-11-14T05:00:00Z","v":282662,"vw":20.214388},{"c":20.23,"h":20.34,"l":20.01,"n":4303,"o":20.22,"t":"2024-11-15T05:00:00Z","v":310344,"vw":20.198579},{"c":20.03,"h":20.23,"l":19.885,"n":4196,"o":20.16,"t":"2024-11-18T05:00:00Z","v":765444,"vw":20.056588},{"c":20.52,"h":20.69,"l":19.95,"n":4678,"o":19.95,"t":"2024-11-19T05:00:00Z","v":389685,"vw":20.451749},{"c":20.43,"h":20.52,"l":20.23,"n":5067,"o":20.39,"t":"2024-11-20T05:00:00Z","v":203681,"vw":20.402721},{"c":20.46,"h":20.88,"l":20.46,"n":4581,"o":20.66,"t":"2024-11-21T05:00:00Z","v":265585,"vw":20.567044},{"c":20.81,"h":20.9,"l":20.49,"n":4141,"o":20.57,"t":"2024-11-22T05:00:00Z","v":277433,"vw":20.747073},{"c":21.19,"h":21.5012,"l":20.9301,"n":6326,"o":21.03,"t":"2024-11-25T05:00:00Z","v":509449,"vw":21.219546},{"c":20.64,"h":21.0745,"l":20.5,"n":4974,"o":20.99,"t":"2024-11-26T05:00:00Z","v":253143,"vw":20.701988},{"c":21.32,"h":21.49,"l":20.78,"n":4195,"o":20.78,"t":"2024-11-27T05:00:00Z","v":268253,"vw":21.266976},{"c":21.36,"h":21.6,"l":21.24,"n":3221,"o":21.46,"t":"2024-11-29T05:00:00Z","v":228516,"vw":21.390775},{"c":21.11,"h":21.53,"l":21.07,"n":5352,"o":21.35,"t":"2024-12-02T05:00:00Z","v":325155,"vw":21.255879},{"c":20.79,"h":21.3,"l":20.715,"n":3708,"o":21.14,"t":"2024-12-03T05:00:00Z","v":242818,"vw":20.923298},{"c":21.23,"h":21.24,"l":20.46,"n":4815,"o":20.8,"t":"2024-12-04T05:00:00Z","v":300251,"vw":21.008653},{"c":21.45,"h":21.47,"l":21.06,"n":4692,"o":21.15,"t":"2024-12-05T05:00:00Z","v":323276,"vw":21.325259},{"c":21.35,"h":21.9,"l":21.24,"n":5685,"o":21.6,"t":"2024-12-06T05:00:00Z","v":387385,"vw":21.517894},{"c":21.16,"h":21.75,"l":21.13,"n":4945,"o":21.45,"t":"2024-12-09T05:00:00Z","v":206441,"vw":21.351338},{"c":20.72,"h":21.15,"l":20.685,"n":5254,"o":21.11,"t":"2024-12-10T05:00:00Z","v":279426,"vw":20.88303},{"c":20.51,"h":20.86,"l":20.45,"n":5482,"o":20.75,"t":"2024-12-11T05:00:00Z","v":310638,"vw":20.55792},{"c":20.5,"h":20.71,"l":20.3,"n":4502,"o":20.3,"t":"2024-12-12T05:00:00Z","v":247343,"vw":20.524501},{"c":20.43,"h":20.56,"l":20.2,"n":4550,"o":20.33,"t":"2024-12-13T05:00:00Z","v":271085,"vw":20.400837},{"c":20.93,"h":21.235,"l":20.37,"n":6375,"o":20.37,"t":"2024-12-16T05:00:00Z","v":357529,"vw":20.958478},{"c":20.79,"h":21.18,"l":20.54,"n":4472,"o":20.7,"t":"2024-12-17T05:00:00Z","v":250931,"vw":20.854592},{"c":19.76,"h":21.04,"l":19.68,"n":6704,"o":20.77,"t":"2024-12-18T05:00:00Z","v":377592,"vw":20.115476},{"c":19.76,"h":20.3,"l":19.74,"n":7560,"o":19.87,"t":"2024-12-19T05:00:00Z","v":539592,"vw":19.995397},{"c":19.51,"h":20.39,"l":19.49,"n":9181,"o":19.68,"t":"2024-12-20T05:00:00Z","v":1788137,"vw":19.623869},{"c":19,"h":19.8,"l":18.77,"n":10847,"o":19.47,"t":"2024-12-23T05:00:00Z","v":793104,"vw":19.013593},{"c":18.8,"h":18.94,"l":18.53,"n":5622,"o":18.8,"t":"2024-12-24T05:00:00Z","v":449004,"vw":18.777205},{"c":18.99,"h":19.16,"l":18.745,"n":7220,"o":18.75,"t":"2024-12-26T05:00:00Z","v":406331,"vw":18.979796},{"c":18.63,"h":18.92,"l":18.46,"n":5779,"o":18.7,"t":"2024-12-27T05:00:00Z","v":367270,"vw":18.645627},{"c":18.34,"h":18.65,"l":18.24,"n":5020,"o":18.57,"t":"2024-12-30T05:00:00Z","v":321727,"vw":18.398252},{"c":18.48,"h":18.65,"l":18.11,"n":8160,"o":18.48,"t":"2024-12-31T05:00:00Z","v":629304,"vw":18.474823},{"c":18.69,"h":18.82,"l":18.54,"n":7110,"o":18.6,"t":"2025-01-02T05:00:00Z","v":336346,"vw":18.6662},{"c":18.55,"h":18.8,"l":18.395,"n":6158,"o":18.74,"t":"2025-01-03T05:00:00Z","v":535086,"vw":18.566138},{"c":18.01,"h":18.67,"l":17.98,"n":7639,"o":18.33,"t":"2025-01-06T05:00:00Z","v":457904,"vw":18.170483},{"c":16.96,"h":18.21,"l":16.8705,"n":9869,"o":18.09,"t":"2025-01-07T05:00:00Z","v":667080,"vw":17.182819},{"c":16.55,"h":17.03,"l":16.3,"n":8763,"o":17.03,"t":"2025-01-08T05:00:00Z","v":947064,"vw":16.506858},{"c":15.89,"h":16.25,"l":15.59,"n":7219,"o":16.16,"t":"2025-01-10T05:00:00Z","v":580595,"vw":15.842321},{"c":16.34,"h":16.41,"l":15.55,"n":6404,"o":15.78,"t":"2025-01-13T05:00:00Z","v":538057,"vw":16.005186},{"c":16.54,"h":16.83,"l":16.32,"n":5572,"o":16.32,"t":"2025-01-14T05:00:00Z","v":565795,"vw":16.517727},{"c":16.86,"h":17.0649,"l":16.52,"n":6499,"o":17,"t":"2025-01-15T05:00:00Z","v":783308,"vw":16.7986},{"c":17.09,"h":17.11,"l":16.5901,"n":5624,"o":16.83,"t":"2025-01-16T05:00:00Z","v":566079,"vw":16.977613},{"c":17,"h":17.35,"l":16.95,"n":5951,"o":17.35,"t":"2025-01-17T05:00:00Z","v":315803,"vw":17.073845},{"c":16.8,"h":17.22,"l":16.71,"n":5952,"o":17.11,"t":"2025-01-21T05:00:00Z","v":369693,"vw":16.856812},{"c":16.12,"h":16.66,"l":16.1,"n":7543,"o":16.66,"t":"2025-01-22T05:00:00Z","v":456921,"vw":16.237043},{"c":16.04,"h":16.23,"l":15.71,"n":6576,"o":16.1,"t":"2025-01-23T05:00:00Z","v":1374621,"vw":15.892432},{"c":16.21,"h":16.63,"l":15.93,"n":5888,"o":15.93,"t":"2025-01-24T05:00:00Z","v":423340,"vw":16.325855},{"c":16.85,"h":17.03,"l":16.34,"n":6475,"o":16.34,"t":"2025-01-27T05:00:00Z","v":423618,"vw":16.804335},{"c":16.31,"h":16.89,"l":16.27,"n":6620,"o":16.68,"t":"2025-01-28T05:00:00Z","v":535145,"vw":16.404563},{"c":15.76,"h":16.51,"l":15.69,"n":4862,"o":16.29,"t":"2025-01-29T05:00:00Z","v":376073,"vw":15.89857},{"c":16.25,"h":16.465,"l":15.89,"n":5827,"o":16.15,"t":"2025-01-30T05:00:00Z","v":448236,"vw":16.243439},{"c":16.21,"h":16.52,"l":16.13,"n":4816,"o":16.22,"t":"2025-01-31T05:00:00Z","v":373143,"vw":16.279356},{"c":16.15,"h":16.3062,"l":15.745,"n":5685,"o":16.09,"t":"2025-02-03T05:00:00Z","v":519312,"vw":16.056804},{"c":16.55,"h":16.56,"l":15.9,"n":5183,"o":16.02,"t":"2025-02-04T05:00:00Z","v":383177,"vw":16.349238},{"c":16.55,"h":16.9499,"l":16.49,"n":5489,"o":16.74,"t":"2025-02-05T05:00:00Z","v":436359,"vw":16.628648},{"c":17.86,"h":17.89,"l":16.82,"n":7441,"o":16.82,"t":"2025-02-06T05:00:00Z","v":535229,"vw":17.585841},{"c":17.3,"h":17.79,"l":16.97,"n":8876,"o":17.78,"t":"2025-02-07T05:00:00Z","v":542435,"vw":17.297331},{"c":17.63,"h":17.67,"l":17.18,"n":5875,"o":17.4,"t":"2025-02-10T05:00:00Z","v":438133,"vw":17.562257},{"c":17.5,"h":17.52,"l":17.085,"n":6392,"o":17.4,"t":"2025-02-11T05:00:00Z","v":346221,"vw":17.408541},{"c":17.13,"h":17.18,"l":16.7,"n":6508,"o":17.05,"t":"2025-02-12T05:00:00Z","v":318919,"vw":17.049792},{"c":17.51,"h":17.85,"l":16.9201,"n":5958,"o":17.3,"t":"2025-02-13T05:00:00Z","v":466811,"vw":17.391339},{"c":17.02,"h":17.79,"l":16.99,"n":4795,"o":17.51,"t":"2025-02-14T05:00:00Z","v":296555,"vw":17.184785},{"c":17.13,"h":17.2,"l":16.74,"n":5607,"o":16.94,"t":"2025-02-18T05:00:00Z","v":450436,"vw":16.977337},{"c":16.72,"h":16.99,"l":16.66,"n":4678,"o":16.91,"t":"2025-02-19T05:00:00Z","v":363458,"vw":16.769452},{"c":16.81,"h":16.99,"l":16.63,"n":5533,"o":16.86,"t":"2025-02-20T05:00:00Z","v":375829,"vw":16.819418},{"c":16.83,"h":17.12,"l":16.8,"n":4696,"o":17.02,"t":"2025-02-21T05:00:00Z","v":366629,"vw":16.915648},{"c":17.39,"h":17.55,"l":16.6,"n":6658,"o":16.86,"t":"2025-02-24T05:00:00Z","v":425476,"vw":17.294202},{"c":17.99,"h":18.24,"l":17.5,"n":6649,"o":17.5,"t":"2025-02-25T05:00:00Z","v":418204,"vw":18.014716},{"c":17.99,"h":18.01,"l":17.5,"n":5785,"o":17.8,"t":"2025-02-26T05:00:00Z","v":354854,"vw":17.890657},{"c":18.25,"h":18.29,"l":17.875,"n":5880,"o":17.95,"t":"2025-02-27T05:00:00Z","v":294029,"vw":18.160003},{"c":18.66,"h":18.72,"l":18.23,"n":6570,"o":18.29,"t":"2025-02-28T05:00:00Z","v":537553,"vw":18.539344},{"c":18.11,"h":18.81,"l":17.79,"n":8555,"o":18.56,"t":"2025-03-03T05:00:00Z","v":447185,"vw":18.080838},{"c":18.54,"h":18.98,"l":18.005,"n":8440,"o":18.08,"t":"2025-03-04T05:00:00Z","v":582200,"vw":18.619917},{"c":18.72,"h":18.8,"l":18.165,"n":6243,"o":18.55,"t":"2025-03-05T05:00:00Z","v":404181,"vw":18.602019},{"c":18.2,"h":18.66,"l":18.1,"n":5857,"o":18.61,"t":"2025-03-06T05:00:00Z","v":293214,"vw":18.250626},{"c":18.65,"h":18.7599,"l":18.13,"n":4509,"o":18.34,"t":"2025-03-07T05:00:00Z","v":275024,"vw":18.576644},{"c":19.19,"h":19.53,"l":18.4,"n":9271,"o":18.74,"t":"2025-03-10T04:00:00Z","v":590177,"vw":19.207301},{"c":19.05,"h":19.3139,"l":18.81,"n":9076,"o":19.25,"t":"2025-03-11T04:00:00Z","v":651072,"vw":19.01262},{"c":18.83,"h":18.99,"l":18.46,"n":6845,"o":18.99,"t":"2025-03-12T04:00:00Z","v":352822,"vw":18.812617},{"c":18.57,"h":19.12,"l":18.51,"n":7492,"o":18.79,"t":"2025-03-13T04:00:00Z","v":531212,"vw":18.673784},{"c":18.96,"h":19.05,"l":18.655,"n":6036,"o":18.85,"t":"2025-03-14T04:00:00Z","v":380160,"vw":18.936414},{"c":19.13,"h":19.32,"l":18.84,"n":3925,"o":18.84,"t":"2025-03-17T04:00:00Z","v":526421,"vw":19.142214},{"c":18.98,"h":19.1,"l":18.805,"n":4717,"o":19.07,"t":"2025-03-18T04:00:00Z","v":311102,"vw":18.965692},{"c":18.81,"h":19.065,"l":18.5283,"n":4784,"o":19,"t":"2025-03-19T04:00:00Z","v":354559,"vw":18.78807},{"c":18.52,"h":18.89,"l":18.45,"n":3979,"o":18.79,"t":"2025-03-20T04:00:00Z","v":212906,"vw":18.588532},{"c":18.33,"h":18.54,"l":18.0936,"n":5092,"o":18.4,"t":"2025-03-21T04:00:00Z","v":700377,"vw":18.350858},{"c":18.39,"h":18.57,"l":18.28,"n":5162,"o":18.33,"t":"2025-03-24T04:00:00Z","v":378051,"vw":18.385346},{"c":17.79,"h":18.395,"l":17.68,"n":4833,"o":18.38,"t":"2025-03-25T04:00:00Z","v":502819,"vw":17.855133},{"c":18.06,"h":18.1984,"l":17.8285,"n":4505,"o":17.84,"t":"2025-03-26T04:00:00Z","v":243336,"vw":18.022358},{"c":18.26,"h":18.5,"l":18.055,"n":4578,"o":18.07,"t":"2025-03-27T04:00:00Z","v":251352,"vw":18.284685},{"c":18.1,"h":18.38,"l":17.75,"n":4197,"o":18.38,"t":"2025-03-28T04:00:00Z","v":205553,"vw":18.013909},{"c":18.72,"h":18.88,"l":18.07,"n":6580,"o":18.07,"t":"2025-03-31T04:00:00Z","v":571807,"vw":18.655818},{"c":18.29,"h":19.21,"l":18.02,"n":7768,"o":19.04,"t":"2025-04-01T04:00:00Z","v":517539,"vw":18.332897},{"c":18.34,"h":18.38,"l":18.09,"n":4097,"o":18.17,"t":"2025-04-02T04:00:00Z","v":210669,"vw":18.305208},{"c":17.81,"h":18.6116,"l":17.77,"n":6480,"o":18.1,"t":"2025-04-03T04:00:00Z","v":445546,"vw":17.977517},{"c":17.7,"h":18.1583,"l":17.16,"n":8544,"o":17.62,"t":"2025-04-04T04:00:00Z","v":929285,"vw":17.71958},{"c":16.57,"h":18.07,"l":16.33,"n":8706,"o":17.21,"t":"2025-04-07T04:00:00Z","v":618776,"vw":16.742359},{"c":15.08,"h":17.055,"l":14.92,"n":8318,"o":16.91,"t":"2025-04-08T04:00:00Z","v":536319,"vw":15.562282},{"c":15.92,"h":16.2,"l":14.24,"n":8719,"o":14.78,"t":"2025-04-09T04:00:00Z","v":629997,"vw":15.452296},{"c":15.1,"h":15.81,"l":14.61,"n":6665,"o":15.7,"t":"2025-04-10T04:00:00Z","v":443113,"vw":15.088225},{"c":14.23,"h":15.11,"l":13.68,"n":16223,"o":15.03,"t":"2025-04-11T04:00:00Z","v":1671366,"vw":14.207665},{"c":15.07,"h":15.32,"l":14.46,"n":10061,"o":14.5,"t":"2025-04-14T04:00:00Z","v":794131,"vw":14.964973},{"c":15.1,"h":15.37,"l":14.995,"n":5606,"o":15.08,"t":"2025-04-15T04:00:00Z","v":378171,"vw":15.175944},{"c":15.18,"h":15.65,"l":15.1,"n":5392,"o":15.1,"t":"2025-04-16T04:00:00Z","v":314542,"vw":15.271673},{"c":15.29,"h":15.61,"l":15.12,"n":4776,"o":15.12,"t":"2025-04-17T04:00:00Z","v":319877,"vw":15.327096},{"c":14.66,"h":15.23,"l":14.56,"n":5625,"o":15.15,"t":"2025-04-21T04:00:00Z","v":365403,"vw":14.707233},{"c":15,"h":15.01,"l":14.36,"n":8137,"o":14.86,"t":"2025-04-22T04:00:00Z","v":582107,"vw":14.815918},{"c":15.25,"h":15.51,"l":14.76,"n":7100,"o":15.23,"t":"2025-04-23T04:00:00Z","v":482933,"vw":15.143596},{"c":15.35,"h":15.4473,"l":15.06,"n":5282,"o":15.3,"t":"2025-04-24T04:00:00Z","v":415513,"vw":15.32275},{"c":15.11,"h":15.29,"l":14.92,"n":2972,"o":15.29,"t":"2025-04-25T04:00:00Z","v":216267,"vw":15.090085},{"c":15.44,"h":15.46,"l":15.04,"n":4130,"o":15.04,"t":"2025-04-28T04:00:00Z","v":271653,"vw":15.327065},{"c":15.62,"h":15.91,"l":15.23,"n":4769,"o":15.34,"t":"2025-04-29T04:00:00Z","v":269637,"vw":15.620805},{"c":15.75,"h":15.875,"l":15.01,"n":4491,"o":15.43,"t":"2025-04-30T04:00:00Z","v":358158,"vw":15.62641},{"c":15.69,"h":15.86,"l":15.49,"n":3833,"o":15.81,"t":"2025-05-01T04:00:00Z","v":243993,"vw":15.709141},{"c":16.15,"h":16.38,"l":15.69,"n":4374,"o":15.69,"t":"2025-05-02T04:00:00Z","v":307375,"vw":16.092407},{"c":15.58,"h":16.18,"l":15.55,"n":4382,"o":16.14,"t":"2025-05-05T04:00:00Z","v":333924,"vw":15.827949},{"c":15.35,"h":15.62,"l":15.2,"n":5658,"o":15.47,"t":"2025-05-06T04:00:00Z","v":407743,"vw":15.365868},{"c":15.96,"h":16.315,"l":15.685,"n":5963,"o":16.06,"t":"2025-05-07T04:00:00Z","v":659544,"vw":15.975684},{"c":15.38,"h":15.91,"l":15.22,"n":6464,"o":15.91,"t":"2025-05-08T04:00:00Z","v":479779,"vw":15.484123},{"c":15.35,"h":15.57,"l":15.32,"n":5166,"o":15.41,"t":"2025-05-09T04:00:00Z","v":249064,"vw":15.414375},{"c":15.64,"h":15.88,"l":15.28,"n":7814,"o":15.76,"t":"2025-05-12T04:00:00Z","v":598059,"vw":15.586722},{"c":15.3,"h":15.83,"l":15.28,"n":5644,"o":15.83,"t":"2025-05-13T04:00:00Z","v":372909,"vw":15.444284},{"c":15.17,"h":15.38,"l":14.7838,"n":6524,"o":15.27,"t":"2025-05-14T04:00:00Z","v":577512,"vw":15.119586},{"c":15.34,"h":15.38,"l":15.17,"n":5495,"o":15.25,"t":"2025-05-15T04:00:00Z","v":279174,"vw":15.301794},{"c":15.66,"h":15.7,"l":15.245,"n":5299,"o":15.37,"t":"2025-05-16T04:00:00Z","v":339191,"vw":15.554143},{"c":15.61,"h":15.62,"l":15.44,"n":3001,"o":15.5,"t":"2025-05-19T04:00:00Z","v":290179,"vw":15.584486},{"c":15.48,"h":15.695,"l":15.405,"n":4081,"o":15.5,"t":"2025-05-20T04:00:00Z","v":238490,"vw":15.532513},{"c":14.75,"h":15.39,"l":14.66,"n":5099,"o":15.29,"t":"2025-05-21T04:00:00Z","v":353839,"vw":14.89845},{"c":14.52,"h":14.65,"l":14.29,"n":5179,"o":14.59,"t":"2025-05-22T04:00:00Z","v":429866,"vw":14.485887},{"c":14.5,"h":14.62,"l":14.31,"n":4751,"o":14.43,"t":"2025-05-23T04:00:00Z","v":204784,"vw":14.500125},{"c":15.05,"h":15.25,"l":14.48,"n":5805,"o":14.6,"t":"2025-05-27T04:00:00Z","v":431373,"vw":15.007436},{"c":15.02,"h":15.09,"l":14.82,"n":3788,"o":15.09,"t":"2025-05-28T04:00:00Z","v":257262,"vw":14.970331},{"c":15.27,"h":15.345,"l":15.02,"n":5375,"o":15.14,"t":"2025-05-29T04:00:00Z","v":215892,"vw":15.233452},{"c":15.07,"h":15.36,"l":15.03,"n":2920,"o":15.23,"t":"2025-05-30T04:00:00Z","v":374196,"vw":15.084354},{"c":14.89,"h":15.0399,"l":14.73,"n":4901,"o":14.99,"t":"2025-06-02T04:00:00Z","v":292924,"vw":14.879158},{"c":14.91,"h":15.0816,"l":14.74,"n":5448,"o":14.81,"t":"2025-06-03T04:00:00Z","v":334141,"vw":14.939311},{"c":15.29,"h":15.37,"l":14.85,"n":5411,"o":14.9,"t":"2025-06-04T04:00:00Z","v":323862,"vw":15.234302},{"c":15.24,"h":15.45,"l":15.16,"n":4445,"o":15.25,"t":"2025-06-05T04:00:00Z","v":262512,"vw":15.303159},{"c":15.36,"h":15.59,"l":15.3,"n":4600,"o":15.41,"t":"2025-06-06T04:00:00Z","v":225178,"vw":15.394374},{"c":15.62,"h":15.785,"l":15.46,"n":5615,"o":15.58,"t":"2025-06-09T04:00:00Z","v":258128,"vw":15.644644},{"c":16.04,"h":16.16,"l":15.69,"n":6362,"o":15.77,"t":"2025-06-10T04:00:00Z","v":305357,"vw":16.009866},{"c":15.79,"h":16.32,"l":15.77,"n":4788,"o":16.07,"t":"2025-06-11T04:00:00Z","v":296397,"vw":15.95856},{"c":15.7,"h":15.755,"l":15.562,"n":3723,"o":15.62,"t":"2025-06-12T04:00:00Z","v":205895,"vw":15.678975},{"c":15.27,"h":15.59,"l":15.15,"n":4169,"o":15.43,"t":"2025-06-13T04:00:00Z","v":235162,"vw":15.309364},{"c":15.28,"h":15.43,"l":15.11,"n":5101,"o":15.25,"t":"2025-06-16T04:00:00Z","v":309338,"vw":15.284516},{"c":15.38,"h":15.48,"l":15.04,"n":4179,"o":15.07,"t":"2025-06-17T04:00:00Z","v":288999,"vw":15.353087},{"c":15.36,"h":15.6,"l":15.35,"n":5015,"o":15.4,"t":"2025-06-18T04:00:00Z","v":269626,"vw":15.43244},{"c":15.34,"h":15.585,"l":15.25,"n":4663,"o":15.49,"t":"2025-06-20T04:00:00Z","v":654806,"vw":15.382275},{"c":15.61,"h":15.61,"l":15.02,"n":5383,"o":15.34,"t":"2025-06-23T04:00:00Z","v":316520,"vw":15.418609},{"c":15.6,"h":15.79,"l":15.4801,"n":4171,"o":15.61,"t":"2025-06-24T04:00:00Z","v":316501,"vw":15.616609},{"c":15.13,"h":15.5,"l":15.11,"n":4837,"o":15.5,"t":"2025-06-25T04:00:00Z","v":251674,"vw":15.257492},{"c":16.06,"h":16.085,"l":15.245,"n":8120,"o":15.3,"t":"2025-06-26T04:00:00Z","v":543863,"vw":15.808074},{"c":15.76,"h":16.1,"l":15.59,"n":6230,"o":15.99,"t":"2025-06-27T04:00:00Z","v":968283,"vw":15.780855},{"c":15.56,"h":15.71,"l":15.13,"n":5652,"o":15.71,"t":"2025-06-30T04:00:00Z","v":519328,"vw":15.47804},{"c":15.85,"h":16.16,"l":15.39,"n":6395,"o":15.43,"t":"2025-07-01T04:00:00Z","v":606781,"vw":15.859446},{"c":15.81,"h":16.02,"l":15.72,"n":5459,"o":15.75,"t":"2025-07-02T04:00:00Z","v":400576,"vw":15.827759},{"c":15.69,"h":16.09,"l":15.54,"n":3854,"o":16.09,"t":"2025-07-03T04:00:00Z","v":237050,"vw":15.735186},{"c":15.45,"h":15.745,"l":15.375,"n":5912,"o":15.7,"t":"2025-07-07T04:00:00Z","v":393324,"vw":15.485981},{"c":15.34,"h":15.58,"l":15.08,"n":5102,"o":15.4,"t":"2025-07-08T04:00:00Z","v":479297,"vw":15.335122},{"c":15.48,"h":15.585,"l":15.25,"n":5259,"o":15.36,"t":"2025-07-09T04:00:00Z","v":398249,"vw":15.433306},{"c":15.6,"h":15.98,"l":15.425,"n":4628,"o":15.46,"t":"2025-07-10T04:00:00Z","v":383958,"vw":15.705548},{"c":15.35,"h":15.56,"l":15.2188,"n":4607,"o":15.43,"t":"2025-07-11T04:00:00Z","v":359883,"vw":15.368407},{"c":15.45,"h":15.51,"l":15.2,"n":5289,"o":15.34,"t":"2025-07-14T04:00:00Z","v":318736,"vw":15.380189},{"c":14.97,"h":15.64,"l":14.97,"n":4913,"o":15.55,"t":"2025-07-15T04:00:00Z","v":311768,"vw":15.164611},{"c":15.18,"h":15.23,"l":14.91,"n":5217,"o":15.06,"t":"2025-07-16T04:00:00Z","v":340151,"vw":15.142773},{"c":15.05,"h":15.29,"l":15,"n":4599,"o":15.2,"t":"2025-07-17T04:00:00Z","v":297437,"vw":15.078655},{"c":14.73,"h":15.225,"l":14.6501,"n":4189,"o":15.15,"t":"2025-07-18T04:00:00Z","v":279441,"vw":14.829432},{"c":14.72,"h":15.01,"l":14.67,"n":4852,"o":14.92,"t":"2025-07-21T04:00:00Z","v":259047,"vw":14.787284},{"c":15.31,"h":15.43,"l":14.72,"n":5671,"o":14.72,"t":"2025-07-22T04:00:00Z","v":353528,"vw":15.230271},{"c":15.33,"h":15.375,"l":15.13,"n":5102,"o":15.31,"t":"2025-07-23T04:00:00Z","v":280632,"vw":15.278121},{"c":14.91,"h":15.21,"l":14.91,"n":4873,"o":15.13,"t":"2025-07-24T04:00:00Z","v":353160,"vw":15.026384},{"c":14.74,"h":14.91,"l":14.59,"n":4832,"o":14.91,"t":"2025-07-25T04:00:00Z","v":403405,"vw":14.72232},{"c":14.4,"h":14.725,"l":14.36,"n":5361,"o":14.72,"t":"2025-07-28T04:00:00Z","v":419525,"vw":14.481473},{"c":14.58,"h":14.76,"l":14.3,"n":6490,"o":14.53,"t":"2025-07-29T04:00:00Z","v":475499,"vw":14.568942},{"c":14.09,"h":14.64,"l":14.05,"n":8079,"o":14.6,"t":"2025-07-30T04:00:00Z","v":412514,"vw":14.24884},{"c":13.99,"h":14.13,"l":13.765,"n":7051,"o":13.93,"t":"2025-07-31T04:00:00Z","v":548710,"vw":13.943124},{"c":14.09,"h":14.52,"l":13.87,"n":9345,"o":14.11,"t":"2025-08-01T04:00:00Z","v":824578,"vw":14.077058},{"c":14.15,"h":14.4,"l":13.99,"n":5963,"o":14.1,"t":"2025-08-04T04:00:00Z","v":591245,"vw":14.215253},{"c":14.25,"h":14.38,"l":14.05,"n":8229,"o":14.24,"t":"2025-08-05T04:00:00Z","v":460839,"vw":14.239629},{"c":14.07,"h":14.4,"l":13.925,"n":6824,"o":14.01,"t":"2025-08-06T04:00:00Z","v":549419,"vw":14.114268},{"c":13.7,"h":14.33,"l":13.66,"n":6430,"o":14.33,"t":"2025-08-07T04:00:00Z","v":492024,"vw":13.81272},{"c":14,"h":14.05,"l":13.43,"n":6963,"o":13.43,"t":"2025-08-08T04:00:00Z","v":687555,"vw":13.835974},{"c":14.01,"h":14.43,"l":13.9601,"n":6761,"o":14.05,"t":"2025-08-11T04:00:00Z","v":479204,"vw":14.163683},{"c":14.61,"h":14.7,"l":14.045,"n":6146,"o":14.15,"t":"2025-08-12T04:00:00Z","v":446471,"vw":14.520527},{"c":15.39,"h":15.39,"l":14.71,"n":8083,"o":14.74,"t":"2025-08-13T04:00:00Z","v":681044,"vw":15.120328},{"c":15.5,"h":15.54,"l":14.9714,"n":10194,"o":15.16,"t":"2025-08-14T04:00:00Z","v":988741,"vw":15.318901},{"c":15.25,"h":15.56,"l":15.22,"n":6980,"o":15.55,"t":"2025-08-15T04:00:00Z","v":445292,"vw":15.373758},{"c":15.29,"h":15.48,"l":15.235,"n":4984,"o":15.29,"t":"2025-08-18T04:00:00Z","v":359807,"vw":15.312913},{"c":15.89,"h":15.96,"l":15.35,"n":5585,"o":15.45,"t":"2025-08-19T04:00:00Z","v":473358,"vw":15.826078},{"c":15.86,"h":16.21,"l":15.84,"n":4715,"o":15.84,"t":"2025-08-20T04:00:00Z","v":295962,"vw":15.924883},{"c":15.45,"h":15.94,"l":15.4,"n":3737,"o":15.71,"t":"2025-08-21T04:00:00Z","v":232302,"vw":15.538115},{"c":16.21,"h":16.43,"l":15.57,"n":6592,"o":15.57,"t":"2025-08-22T04:00:00Z","v":450320,"vw":16.212182},{"c":16.01,"h":16.2,"l":15.98,"n":4287,"o":16.1,"t":"2025-08-25T04:00:00Z","v":247434,"vw":16.033255},{"c":15.88,"h":16.11,"l":15.84,"n":5056,"o":16,"t":"2025-08-26T04:00:00Z","v":292191,"vw":15.902391},{"c":16.12,"h":16.17,"l":15.91,"n":3706,"o":15.91,"t":"2025-08-27T04:00:00Z","v":170129,"vw":16.079499},{"c":16.05,"h":16.18,"l":15.77,"n":3666,"o":16.12,"t":"2025-08-28T04:00:00Z","v":209414,"vw":15.986105},{"c":16.46,"h":16.54,"l":16.05,"n":6255,"o":16.05,"t":"2025-08-29T04:00:00Z","v":398327,"vw":16.397156},{"c":15.99,"h":16.3,"l":15.7337,"n":6509,"o":15.9,"t":"2025-09-02T04:00:00Z","v":396194,"vw":16.011374},{"c":16.2,"h":16.27,"l":15.875,"n":7693,"o":15.97,"t":"2025-09-03T04:00:00Z","v":493999,"vw":16.095299},{"c":15.93,"h":16.4,"l":15.84,"n":6095,"o":16.4,"t":"2025-09-04T04:00:00Z","v":309422,"vw":15.976289},{"c":16.3,"h":16.35,"l":16.06,"n":7314,"o":16.08,"t":"2025-09-05T04:00:00Z","v":499857,"vw":16.244017},{"c":16.39,"h":16.425,"l":15.79,"n":7849,"o":16.11,"t":"2025-09-08T04:00:00Z","v":459484,"vw":16.175894},{"c":16.36,"h":16.55,"l":16.04,"n":6559,"o":16.31,"t":"2025-09-09T04:00:00Z","v":297873,"vw":16.316349},{"c":16.04,"h":16.37,"l":15.92,"n":5085,"o":16.27,"t":"2025-09-10T04:00:00Z","v":249672,"vw":16.063685},{"c":16.74,"h":16.76,"l":15.94,"n":9110,"o":15.96,"t":"2025-09-11T04:00:00Z","v":519315,"vw":16.585291},{"c":16.48,"h":16.8981,"l":16.44,"n":6894,"o":16.69,"t":"2025-09-12T04:00:00Z","v":420827,"vw":16.662822},{"c":16.37,"h":16.75,"l":16.27,"n":5747,"o":16.69,"t":"2025-09-15T04:00:00Z","v":336752,"vw":16.40984},{"c":16.3,"h":16.4,"l":16.055,"n":4918,"o":16.38,"t":"2025-09-16T04:00:00Z","v":285849,"vw":16.260917},{"c":16.41,"h":17.16,"l":16.25,"n":6937,"o":16.38,"t":"2025-09-17T04:00:00Z","v":388095,"vw":16.674433},{"c":16.7,"h":16.83,"l":16.38,"n":5065,"o":16.42,"t":"2025-09-18T04:00:00Z","v":255506,"vw":16.674192},{"c":16.3,"h":16.7119,"l":16.155,"n":4560,"o":16.66,"t":"2025-09-19T04:00:00Z","v":848617,"vw":16.340802},{"c":16.08,"h":16.41,"l":15.96,"n":4474,"o":16.19,"t":"2025-09-22T04:00:00Z","v":299435,"vw":16.076206},{"c":16.12,"h":16.31,"l":16.04,"n":5313,"o":16.17,"t":"2025-09-23T04:00:00Z","v":299669,"vw":16.142192},{"c":15.6,"h":16.125,"l":15.59,"n":6193,"o":16.05,"t":"2025-09-24T04:00:00Z","v":333545,"vw":15.734881},{"c":15.34,"h":15.67,"l":15.225,"n":6948,"o":15.58,"t":"2025-09-25T04:00:00Z","v":359060,"vw":15.336556},{"c":15.71,"h":15.71,"l":15.3575,"n":5079,"o":15.4,"t":"2025-09-26T04:00:00Z","v":281392,"vw":15.617758},{"c":15.56,"h":15.69,"l":15.44,"n":5911,"o":15.69,"t":"2025-09-29T04:00:00Z","v":412999,"vw":15.563933},{"c":15.49,"h":15.5,"l":15.28,"n":4333,"o":15.39,"t":"2025-09-30T04:00:00Z","v":256305,"vw":15.424538},{"c":15.6,"h":15.7,"l":15.4,"n":5763,"o":15.47,"t":"2025-10-01T04:00:00Z","v":281008,"vw":15.580774},{"c":15.44,"h":15.6,"l":15.3,"n":5274,"o":15.59,"t":"2025-10-02T04:00:00Z","v":266410,"vw":15.403006},{"c":15.45,"h":15.845,"l":15.44,"n":4335,"o":15.5,"t":"2025-10-03T04:00:00Z","v":290046,"vw":15.551925},{"c":15.17,"h":15.489,"l":15.055,"n":8650,"o":15.41,"t":"2025-10-06T04:00:00Z","v":511862,"vw":15.199063},{"c":15.02,"h":15.33,"l":15,"n":5733,"o":15.13,"t":"2025-10-07T04:00:00Z","v":288487,"vw":15.095922},{"c":15.41,"h":15.455,"l":14.88,"n":7916,"o":15,"t":"2025-10-08T04:00:00Z","v":546378,"vw":15.254693},{"c":14.97,"h":15.35,"l":14.85,"n":5563,"o":15.35,"t":"2025-10-09T04:00:00Z","v":315704,"vw":14.992071},{"c":14.78,"h":15.12,"l":14.7,"n":4951,"o":15.04,"t":"2025-10-10T04:00:00Z","v":330267,"vw":14.819019},{"c":14.92,"h":15.01,"l":14.74,"n":4920,"o":14.88,"t":"2025-10-13T04:00:00Z","v":323589,"vw":14.895023},{"c":15.31,"h":15.365,"l":14.86,"n":5167,"o":14.87,"t":"2025-10-14T04:00:00Z","v":276932,"vw":15.204786},{"c":15.57,"h":15.82,"l":15.35,"n":6534,"o":15.39,"t":"2025-10-15T04:00:00Z","v":388748,"vw":15.584041},{"c":15.46,"h":15.65,"l":15.4,"n":4848,"o":15.5,"t":"2025-10-16T04:00:00Z","v":280397,"vw":15.488868},{"c":15.4,"h":15.62,"l":15.2727,"n":4637,"o":15.38,"t":"2025-10-17T04:00:00Z","v":242979,"vw":15.443192},{"c":15.54,"h":15.69,"l":15.365,"n":4057,"o":15.43,"t":"2025-10-20T04:00:00Z","v":184895,"vw":15.514808},{"c":15.63,"h":15.76,"l":15.515,"n":3765,"o":15.54,"t":"2025-10-21T04:00:00Z","v":196808,"vw":15.645288},{"c":15.84,"h":15.85,"l":15.615,"n":3995,"o":15.74,"t":"2025-10-22T04:00:00Z","v":184407,"vw":15.782552},{"c":15.53,"h":15.85,"l":15.47,"n":5115,"o":15.8,"t":"2025-10-23T04:00:00Z","v":278964,"vw":15.560829},{"c":15.74,"h":15.75,"l":15.3,"n":5355,"o":15.61,"t":"2025-10-24T04:00:00Z","v":268108,"vw":15.677624},{"c":15.81,"h":15.84,"l":15.4809,"n":4122,"o":15.73,"t":"2025-10-27T04:00:00Z","v":245835,"vw":15.733283},{"c":15.63,"h":15.73,"l":15.33,"n":4645,"o":15.73,"t":"2025-10-28T04:00:00Z","v":242567,"vw":15.569298},{"c":14.56,"h":15.5,"l":14.52,"n":8489,"o":15.5,"t":"2025-10-29T04:00:00Z","v":520398,"vw":14.767243},{"c":14.26,"h":14.63,"l":14.14,"n":8407,"o":14.51,"t":"2025-10-30T04:00:00Z","v":502677,"vw":14.317835},{"c":14.43,"h":14.545,"l":14.06,"n":8466,"o":14.17,"t":"2025-10-31T04:00:00Z","v":696333,"vw":14.356239},{"c":14.48,"h":14.5,"l":13.88,"n":10796,"o":14.28,"t":"2025-11-03T05:00:00Z","v":983004,"vw":14.182549},{"c":14.47,"h":14.54,"l":14.31,"n":4977,"o":14.46,"t":"2025-11-04T05:00:00Z","v":285645,"vw":14.452928},{"c":14.38,"h":14.71,"l":14.32,"n":6738,"o":14.64,"t":"2025-11-05T05:00:00Z","v":730161,"vw":14.416179},{"c":12.84,"h":14.7,"l":12.83,"n":9416,"o":14.53,"t":"2025-11-06T05:00:00Z","v":535200,"vw":13.302343},{"c":13.28,"h":13.405,"l":12.94,"n":11112,"o":13.1,"t":"2025-11-07T05:00:00Z","v":815881,"vw":13.16731},{"c":13.32,"h":13.55,"l":13.1235,"n":9277,"o":13.28,"t":"2025-11-10T05:00:00Z","v":537937,"vw":13.354074},{"c":13.75,"h":13.77,"l":13.28,"n":6749,"o":13.44,"t":"2025-11-11T05:00:00Z","v":401786,"vw":13.688691},{"c":13.32,"h":13.78,"l":13.32,"n":7529,"o":13.75,"t":"2025-11-12T05:00:00Z","v":576005,"vw":13.432111},{"c":13.43,"h":13.53,"l":13.17,"n":7592,"o":13.27,"t":"2025-11-13T05:00:00Z","v":483333,"vw":13.396592},{"c":13.41,"h":13.46,"l":13.13,"n":6853,"o":13.44,"t":"2025-11-14T05:00:00Z","v":439028,"vw":13.349241},{"c":13.23,"h":13.6,"l":13.175,"n":6377,"o":13.5,"t":"2025-11-17T05:00:00Z","v":374789,"vw":13.344185},{"c":13.18,"h":13.38,"l":13.12,"n":5703,"o":13.22,"t":"2025-11-18T05:00:00Z","v":320298,"vw":13.203729},{"c":12.98,"h":13.18,"l":12.9201,"n":6950,"o":13.16,"t":"2025-11-19T05:00:00Z","v":424732,"vw":13.006146},{"c":12.76,"h":13.125,"l":12.76,"n":5957,"o":13.06,"t":"2025-11-20T05:00:00Z","v":368366,"vw":12.876453},{"c":13.27,"h":13.37,"l":12.76,"n":7199,"o":12.89,"t":"2025-11-21T05:00:00Z","v":419313,"vw":13.212557},{"c":13.49,"h":13.56,"l":13.16,"n":6870,"o":13.34,"t":"2025-11-24T05:00:00Z","v":568546,"vw":13.468612},{"c":14.02,"h":14.315,"l":13.575,"n":7024,"o":13.64,"t":"2025-11-25T05:00:00Z","v":422785,"vw":14.056311},{"c":14.04,"h":14.35,"l":13.94,"n":8002,"o":13.94,"t":"2025-11-26T05:00:00Z","v":548892,"vw":14.109607},{"c":13.87,"h":14.08,"l":13.78,"n":3263,"o":14.03,"t":"2025-11-28T05:00:00Z","v":159789,"vw":13.8747},{"c":13.45,"h":13.84,"l":13.42,"n":6569,"o":13.75,"t":"2025-12-01T05:00:00Z","v":444209,"vw":13.508905},{"c":13.46,"h":13.565,"l":13.22,"n":6170,"o":13.56,"t":"2025-12-02T05:00:00Z","v":668425,"vw":13.3382},{"c":13.67,"h":13.75,"l":13.41,"n":6390,"o":13.47,"t":"2025-12-03T05:00:00Z","v":369721,"vw":13.625451},{"c":13.38,"h":13.725,"l":13.29,"n":5615,"o":13.61,"t":"2025-12-04T05:00:00Z","v":314270,"vw":13.42431},{"c":13.45,"h":13.87,"l":13.3725,"n":5745,"o":13.47,"t":"2025-12-05T05:00:00Z","v":416836,"vw":13.557868},{"c":13.49,"h":13.59,"l":13.24,"n":6076,"o":13.59,"t":"2025-12-08T05:00:00Z","v":458175,"vw":13.450264},{"c":13.79,"h":13.8,"l":13.51,"n":6320,"o":13.53,"t":"2025-12-09T05:00:00Z","v":340745,"vw":13.688049},{"c":13.87,"h":13.98,"l":13.65,"n":6613,"o":13.73,"t":"2025-12-10T05:00:00Z","v":363247,"vw":13.841473},{"c":14.01,"h":14.13,"l":13.89,"n":6771,"o":13.96,"t":"2025-12-11T05:00:00Z","v":463815,"vw":14.01141},{"c":14.1,"h":14.17,"l":13.92,"n":5594,"o":13.93,"t":"2025-12-12T05:00:00Z","v":483391,"vw":14.097104},{"c":13.81,"h":14.22,"l":13.58,"n":6894,"o":14.19,"t":"2025-12-15T05:00:00Z","v":515442,"vw":13.778364},{"c":13.62,"h":13.795,"l":13.44,"n":7659,"o":13.79,"t":"2025-12-16T05:00:00Z","v":405782,"vw":13.600644},{"c":13.77,"h":13.865,"l":13.57,"n":6683,"o":13.57,"t":"2025-12-17T05:00:00Z","v":372413,"vw":13.75404},{"c":13.62,"h":13.895,"l":13.61,"n":7179,"o":13.87,"t":"2025-12-18T05:00:00Z","v":465744,"vw":13.690498},{"c":13.7,"h":13.77,"l":13.46,"n":6350,"o":13.58,"t":"2025-12-19T05:00:00Z","v":1659244,"vw":13.684819},{"c":13.67,"h":13.8421,"l":13.54,"n":6346,"o":13.72,"t":"2025-12-22T05:00:00Z","v":438234,"vw":13.686301},{"c":13.37,"h":13.75,"l":13.363,"n":5708,"o":13.54,"t":"2025-12-23T05:00:00Z","v":357241,"vw":13.441946},{"c":13.66,"h":13.68,"l":13.43,"n":2823,"o":13.43,"t":"2025-12-24T05:00:00Z","v":152119,"vw":13.60793},{"c":13.53,"h":13.7199,"l":13.405,"n":4629,"o":13.55,"t":"2025-12-26T05:00:00Z","v":350225,"vw":13.543945},{"c":13.76,"h":13.825,"l":13.555,"n":5642,"o":13.57,"t":"2025-12-29T05:00:00Z","v":432196,"vw":13.73741},{"c":13.6,"h":13.66,"l":13.4879,"n":5771,"o":13.56,"t":"2025-12-30T05:00:00Z","v":548465,"vw":13.573561},{"c":13.69,"h":13.73,"l":13.53,"n":5435,"o":13.64,"t":"2025-12-31T05:00:00Z","v":473255,"vw":13.657358},{"c":13.63,"h":13.71,"l":13.43,"n":5727,"o":13.62,"t":"2026-01-02T05:00:00Z","v":347272,"vw":13.58025},{"c":13.89,"h":13.97,"l":13.46,"n":5540,"o":13.49,"t":"2026-01-05T05:00:00Z","v":465281,"vw":13.821764},{"c":14.3,"h":14.341,"l":13.7319,"n":9044,"o":13.81,"t":"2026-01-06T05:00:00Z","v":821758,"vw":14.043097},{"c":14.39,"h":14.775,"l":14.315,"n":10255,"o":14.39,"t":"2026-01-07T05:00:00Z","v":1254758,"vw":14.550477},{"c":14.65,"h":14.81,"l":14.12,"n":7234,"o":14.12,"t":"2026-01-08T05:00:00Z","v":695125,"vw":14.644856},{"c":14.87,"h":14.91,"l":14.42,"n":5194,"o":14.67,"t":"2026-01-09T05:00:00Z","v":324214,"vw":14.805597},{"c":14.98,"h":15.12,"l":14.67,"n":5104,"o":14.9,"t":"2026-01-12T05:00:00Z","v":293001,"vw":14.982921},{"c":14.63,"h":15.085,"l":14.525,"n":4499,"o":15.05,"t":"2026-01-13T05:00:00Z","v":273797,"vw":14.686789},{"c":14.91,"h":14.945,"l":14.56,"n":4535,"o":14.56,"t":"2026-01-14T05:00:00Z","v":266763,"vw":14.823419},{"c":15.06,"h":15.25,"l":14.7823,"n":4908,"o":14.99,"t":"2026-01-15T05:00:00Z","v":296411,"vw":15.088029},{"c":14.98,"h":15.11,"l":14.9,"n":5206,"o":15.03,"t":"2026-01-16T05:00:00Z","v":436799,"vw":15.012493},{"c":14.88,"h":14.91,"l":14.51,"n":4925,"o":14.73,"t":"2026-01-20T05:00:00Z","v":374340,"vw":14.781496},{"c":14.98,"h":15.08,"l":14.86,"n":5407,"o":14.93,"t":"2026-01-21T05:00:00Z","v":395745,"vw":14.976209},{"c":14.98,"h":15.31,"l":14.9,"n":5573,"o":15.02,"t":"2026-01-22T05:00:00Z","v":291764,"vw":15.061293},{"c":14.12,"h":14.83,"l":14.035,"n":7182,"o":14.42,"t":"2026-01-23T05:00:00Z","v":492620,"vw":14.222302},{"c":14.01,"h":14.24,"l":13.835,"n":4866,"o":14.22,"t":"2026-01-26T05:00:00Z","v":277758,"vw":13.980828},{"c":13.95,"h":14.04,"l":13.84,"n":4998,"o":13.94,"t":"2026-01-27T05:00:00Z","v":323780,"vw":13.933404},{"c":13.67,"h":14.08,"l":13.64,"n":5971,"o":13.95,"t":"2026-01-28T05:00:00Z","v":343915,"vw":13.734029},{"c":13.96,"h":14.02,"l":13.7125,"n":5457,"o":13.79,"t":"2026-01-29T05:00:00Z","v":392794,"vw":13.917268},{"c":14.11,"h":14.15,"l":13.74,"n":5523,"o":13.93,"t":"2026-01-30T05:00:00Z","v":379080,"vw":14.019119},{"c":14.16,"h":14.48,"l":13.85,"n":6660,"o":14.02,"t":"2026-02-02T05:00:00Z","v":483794,"vw":14.212323},{"c":14.11,"h":14.48,"l":13.9,"n":5534,"o":14.14,"t":"2026-02-03T05:00:00Z","v":308664,"vw":14.103564},{"c":14.57,"h":14.64,"l":14.23,"n":6061,"o":14.27,"t":"2026-02-04T05:00:00Z","v":301669,"vw":14.517092},{"c":14.8,"h":14.92,"l":14.415,"n":9489,"o":14.68,"t":"2026-02-05T05:00:00Z","v":603984,"vw":14.755202},{"c":15.07,"h":15.15,"l":14.8,"n":5685,"o":14.8,"t":"2026-02-06T05:00:00Z","v":393656,"vw":15.025344},{"c":15.1,"h":15.15,"l":14.7,"n":4772,"o":14.99,"t":"2026-02-09T05:00:00Z","v":281046,"vw":14.991163},{"c":15.46,"h":15.59,"l":15.11,"n":7990,"o":15.21,"t":"2026-02-10T05:00:00Z","v":486103,"vw":15.422803},{"c":15.05,"h":15.43,"l":14.95,"n":6318,"o":15.43,"t":"2026-02-11T05:00:00Z","v":331765,"vw":15.124216},{"c":14.84,"h":15.39,"l":14.425,"n":6329,"o":15.39,"t":"2026-02-12T05:00:00Z","v":382085,"vw":14.841734},{"c":15.66,"h":15.8395,"l":14.845,"n":6775,"o":14.91,"t":"2026-02-13T05:00:00Z","v":405377,"vw":15.587941},{"c":16.11,"h":16.13,"l":15.66,"n":5367,"o":15.83,"t":"2026-02-17T05:00:00Z","v":288020,"vw":16.000965},{"c":15.63,"h":16.0899,"l":15.53,"n":5785,"o":15.76,"t":"2026-02-18T05:00:00Z","v":315004,"vw":15.68288},{"c":15.62,"h":15.78,"l":15.48,"n":4793,"o":15.54,"t":"2026-02-19T05:00:00Z","v":262368,"vw":15.621964},{"c":15.94,"h":15.94,"l":15.4,"n":5093,"o":15.63,"t":"2026-02-20T05:00:00Z","v":257239,"vw":15.829636},{"c":15.89,"h":16.18,"l":15.715,"n":4655,"o":15.96,"t":"2026-02-23T05:00:00Z","v":280470,"vw":15.88805},{"c":15.9,"h":16.18,"l":15.8337,"n":5888,"o":16.02,"t":"2026-02-24T05:00:00Z","v":360875,"vw":15.972159},{"c":16.34,"h":16.6,"l":15.4502,"n":8743,"o":15.83,"t":"2026-02-25T05:00:00Z","v":520910,"vw":16.232775},{"c":16.36,"h":16.5899,"l":16.23,"n":4535,"o":16.34,"t":"2026-02-26T05:00:00Z","v":213804,"vw":16.390215},{"c":16.14,"h":16.46,"l":16.09,"n":5068,"o":16.23,"t":"2026-02-27T05:00:00Z","v":418380,"vw":16.186069},{"c":16.22,"h":16.34,"l":15.83,"n":4594,"o":15.83,"t":"2026-03-02T05:00:00Z","v":273326,"vw":16.160209},{"c":15.68,"h":16.01,"l":15.36,"n":6763,"o":15.98,"t":"2026-03-03T05:00:00Z","v":508680,"vw":15.742781},{"c":15.71,"h":15.86,"l":15.505,"n":4670,"o":15.8,"t":"2026-03-04T05:00:00Z","v":289714,"vw":15.69429},{"c":15.52,"h":15.625,"l":15.38,"n":4677,"o":15.44,"t":"2026-03-05T05:00:00Z","v":222915,"vw":15.51837},{"c":15.4,"h":15.43,"l":15.09,"n":5478,"o":15.26,"t":"2026-03-06T05:00:00Z","v":296289,"vw":15.305625},{"c":15.21,"h":15.31,"l":14.73,"n":5620,"o":15.13,"t":"2026-03-09T04:00:00Z","v":256652,"vw":15.107807},{"c":15.13,"h":15.335,"l":15,"n":4444,"o":15.12,"t":"2026-03-10T04:00:00Z","v":248291,"vw":15.150177},{"c":14.84,"h":15.14,"l":14.62,"n":4348,"o":14.96,"t":"2026-03-11T04:00:00Z","v":187401,"vw":14.808691},{"c":14.73,"h":14.84,"l":14.56,"n":4305,"o":14.62,"t":"2026-03-12T04:00:00Z","v":214590,"vw":14.711698},{"c":14.52,"h":15.09,"l":14.46,"n":5702,"o":15.01,"t":"2026-03-13T04:00:00Z","v":249649,"vw":14.567599},{"c":14.79,"h":14.97,"l":14.665,"n":4068,"o":14.78,"t":"2026-03-16T04:00:00Z","v":266854,"vw":14.815581},{"c":14.83,"h":15.1,"l":14.795,"n":3975,"o":14.94,"t":"2026-03-17T04:00:00Z","v":313216,"vw":14.910481},{"c":14.61,"h":14.83,"l":14.5,"n":4579,"o":14.66,"t":"2026-03-18T04:00:00Z","v":265808,"vw":14.648765},{"c":14.44,"h":14.69,"l":14.44,"n":5187,"o":14.46,"t":"2026-03-19T04:00:00Z","v":307970,"vw":14.518623},{"c":13.8,"h":14.61,"l":13.73,"n":7086,"o":14.57,"t":"2026-03-20T04:00:00Z","v":836866,"vw":13.896306},{"c":14.19,"h":14.45,"l":13.94,"n":7480,"o":14.24,"t":"2026-03-23T04:00:00Z","v":447889,"vw":14.255274},{"c":13.93,"h":14.22,"l":13.74,"n":4979,"o":13.85,"t":"2026-03-24T04:00:00Z","v":260973,"vw":13.997538},{"c":14,"h":14.17,"l":13.85,"n":6255,"o":14.12,"t":"2026-03-25T04:00:00Z","v":301078,"vw":14.018108},{"c":13.95,"h":14.0695,"l":13.75,"n":4359,"o":13.75,"t":"2026-03-26T04:00:00Z","v":214886,"vw":13.934727},{"c":13.44,"h":13.85,"l":13.39,"n":5886,"o":13.79,"t":"2026-03-27T04:00:00Z","v":311953,"vw":13.544288},{"c":13.62,"h":13.815,"l":13.4445,"n":6095,"o":13.67,"t":"2026-03-30T04:00:00Z","v":342517,"vw":13.66142},{"c":13.53,"h":13.71,"l":13.4,"n":4568,"o":13.71,"t":"2026-03-31T04:00:00Z","v":306879,"vw":13.533604},{"c":13.42,"h":13.585,"l":13.39,"n":6203,"o":13.57,"t":"2026-04-01T04:00:00Z","v":287199,"vw":13.461087},{"c":13.51,"h":13.53,"l":13.08,"n":6087,"o":13.25,"t":"2026-04-02T04:00:00Z","v":404284,"vw":13.446201},{"c":13.48,"h":13.55,"l":13.17,"n":6707,"o":13.38,"t":"2026-04-06T04:00:00Z","v":380682,"vw":13.44067},{"c":13.74,"h":13.81,"l":13.33,"n":5607,"o":13.42,"t":"2026-04-07T04:00:00Z","v":340547,"vw":13.678306},{"c":14.42,"h":14.5,"l":14.09,"n":7124,"o":14.12,"t":"2026-04-08T04:00:00Z","v":802920,"vw":14.400205},{"c":14.79,"h":15.08,"l":14.32,"n":7359,"o":14.32,"t":"2026-04-09T04:00:00Z","v":406159,"vw":14.800291},{"c":15.03,"h":15.06,"l":14.7619,"n":4596,"o":14.94,"t":"2026-04-10T04:00:00Z","v":271817,"vw":14.983126},{"c":15.12,"h":15.12,"l":14.7196,"n":4590,"o":14.95,"t":"2026-04-13T04:00:00Z","v":263382,"vw":15.044511},{"c":15.45,"h":15.45,"l":15.05,"n":4701,"o":15.08,"t":"2026-04-14T04:00:00Z","v":273706,"vw":15.382363},{"c":15.38,"h":15.47,"l":15.22,"n":4320,"o":15.38,"t":"2026-04-15T04:00:00Z","v":235488,"vw":15.386096},{"c":15.21,"h":15.444,"l":14.9,"n":6023,"o":15.35,"t":"2026-04-16T04:00:00Z","v":1020518,"vw":14.993754},{"c":15.48,"h":15.8,"l":15.36,"n":7300,"o":15.44,"t":"2026-04-17T04:00:00Z","v":598333,"vw":15.564187},{"c":15.59,"h":15.61,"l":15.36,"n":4532,"o":15.37,"t":"2026-04-20T04:00:00Z","v":281134,"vw":15.507819},{"c":15.55,"h":15.79,"l":15.41,"n":5403,"o":15.51,"t":"2026-04-21T04:00:00Z","v":331232,"vw":15.580294},{"c":15.45,"h":15.65,"l":15.32,"n":3647,"o":15.62,"t":"2026-04-22T04:00:00Z","v":189802,"vw":15.444908},{"c":15.73,"h":15.75,"l":15.315,"n":5754,"o":15.34,"t":"2026-04-23T04:00:00Z","v":304648,"vw":15.637861},{"c":15.99,"h":15.99,"l":15.615,"n":5073,"o":15.72,"t":"2026-04-24T04:00:00Z","v":297185,"vw":15.875577},{"c":15.95,"h":16.255,"l":15.92,"n":5244,"o":15.98,"t":"2026-04-27T04:00:00Z","v":291739,"vw":16.024406},{"c":15.96,"h":16.13,"l":15.7219,"n":6040,"o":16.02,"t":"2026-04-28T04:00:00Z","v":296726,"vw":15.966015},{"c":15.81,"h":15.97,"l":15.7,"n":6060,"o":15.8,"t":"2026-04-29T04:00:00Z","v":309785,"vw":15.822352},{"c":16.02,"h":16.08,"l":15.8,"n":5899,"o":15.8,"t":"2026-04-30T04:00:00Z","v":359631,"vw":16.002164},{"c":14.86,"h":15.56,"l":14.565,"n":9917,"o":15.48,"t":"2026-05-01T04:00:00Z","v":604803,"vw":14.963892},{"c":14.49,"h":14.62,"l":14.19,"n":11429,"o":14.48,"t":"2026-05-04T04:00:00Z","v":666821,"vw":14.404217},{"c":14.62,"h":14.9,"l":14.49,"n":9124,"o":14.59,"t":"2026-05-05T04:00:00Z","v":570002,"vw":14.608485},{"c":15.09,"h":15.21,"l":14.8,"n":9279,"o":14.86,"t":"2026-05-06T04:00:00Z","v":558898,"vw":15.088609},{"c":15.41,"h":15.58,"l":15.085,"n":6782,"o":15.1,"t":"2026-05-07T04:00:00Z","v":398653,"vw":15.405166},{"c":15.13,"h":15.78,"l":15.13,"n":6316,"o":15.42,"t":"2026-05-08T04:00:00Z","v":380579,"vw":15.362525},{"c":15.21,"h":15.25,"l":14.9801,"n":6467,"o":15.16,"t":"2026-05-11T04:00:00Z","v":357776,"vw":15.163983},{"c":15.23,"h":15.305,"l":15.05,"n":6925,"o":15.19,"t":"2026-05-12T04:00:00Z","v":335042,"vw":15.206707},{"c":14.72,"h":15.3,"l":14.59,"n":6707,"o":15.2,"t":"2026-05-13T04:00:00Z","v":299881,"vw":14.868542},{"c":14.61,"h":14.96,"l":14.61,"n":4935,"o":14.78,"t":"2026-05-14T04:00:00Z","v":350839,"vw":14.671835},{"c":14.17,"h":14.47,"l":14.16,"n":6127,"o":14.47,"t":"2026-05-15T04:00:00Z","v":261769,"vw":14.26133},{"c":14.42,"h":14.65,"l":14.34,"n":4504,"o":14.34,"t":"2026-05-18T04:00:00Z","v":254329,"vw":14.448417},{"c":14.22,"h":14.43,"l":14.1701,"n":5769,"o":14.31,"t":"2026-05-19T04:00:00Z","v":367539,"vw":14.249652},{"c":14.66,"h":14.68,"l":14.1331,"n":5025,"o":14.29,"t":"2026-05-20T04:00:00Z","v":220448,"vw":14.574744},{"c":14.46,"h":14.53,"l":14.204,"n":4910,"o":14.49,"t":"2026-05-21T04:00:00Z","v":240104,"vw":14.416421},{"c":14.66,"h":14.76,"l":14.41,"n":4823,"o":14.49,"t":"2026-05-22T04:00:00Z","v":288464,"vw":14.642419},{"c":14.69,"h":14.76,"l":14.57,"n":5234,"o":14.65,"t":"2026-05-26T04:00:00Z","v":277603,"vw":14.67693},{"c":14.98,"h":15.1036,"l":14.77,"n":5515,"o":14.85,"t":"2026-05-27T04:00:00Z","v":266949,"vw":14.958012},{"c":15.15,"h":15.24,"l":14.87,"n":5688,"o":14.91,"t":"2026-05-28T04:00:00Z","v":284916,"vw":15.119204},{"c":14.97,"h":15.12,"l":14.92,"n":5536,"o":14.99,"t":"2026-05-29T04:00:00Z","v":360278,"vw":14.984972},{"c":14.69,"h":15.09,"l":14.5701,"n":7276,"o":14.89,"t":"2026-06-01T04:00:00Z","v":418049,"vw":14.781463},{"c":15.1,"h":15.265,"l":14.69,"n":7187,"o":14.69,"t":"2026-06-02T04:00:00Z","v":335691,"vw":15.062982},{"c":14.88,"h":15.14,"l":14.88,"n":6533,"o":14.99,"t":"2026-06-03T04:00:00Z","v":301392,"vw":14.95339},{"c":15.2,"h":15.41,"l":15.015,"n":8347,"o":15.16,"t":"2026-06-04T04:00:00Z","v":397221,"vw":15.186575},{"c":15.48,"h":15.54,"l":15.16,"n":5041,"o":15.16,"t":"2026-06-05T04:00:00Z","v":290793,"vw":15.419073},{"c":15.64,"h":15.8,"l":15.47,"n":6438,"o":15.49,"t":"2026-06-08T04:00:00Z","v":258594,"vw":15.680314},{"c":15.83,"h":16.32,"l":15.765,"n":7827,"o":15.82,"t":"2026-06-09T04:00:00Z","v":477888,"vw":15.984907},{"c":15.75,"h":16.07,"l":15.73,"n":4422,"o":15.95,"t":"2026-06-10T04:00:00Z","v":267606,"vw":15.858067},{"c":16.09,"h":16.21,"l":15.85,"n":6494,"o":15.95,"t":"2026-06-11T04:00:00Z","v":365832,"vw":16.074128},{"c":15.81,"h":16.29,"l":15.78,"n":5522,"o":16.11,"t":"2026-06-12T04:00:00Z","v":375769,"vw":15.963089},{"c":15.69,"h":15.965,"l":15.535,"n":4896,"o":15.91,"t":"2026-06-15T04:00:00Z","v":317962,"vw":15.719253},{"c":15.69,"h":16.065,"l":15.345,"n":5071,"o":15.83,"t":"2026-06-16T04:00:00Z","v":350722,"vw":15.698856},{"c":14.87,"h":15.79,"l":14.72,"n":6821,"o":15.59,"t":"2026-06-17T04:00:00Z","v":406061,"vw":14.990846},{"c":15.34,"h":15.36,"l":15,"n":6688,"o":15,"t":"2026-06-18T04:00:00Z","v":646869,"vw":15.263853},{"c":15.21,"h":15.43,"l":15.155,"n":5704,"o":15.25,"t":"2026-06-22T04:00:00Z","v":386333,"vw":15.259237},{"c":15.53,"h":15.6,"l":15.28,"n":5071,"o":15.29,"t":"2026-06-23T04:00:00Z","v":297846,"vw":15.501791},{"c":15.74,"h":15.9825,"l":15.68,"n":8973,"o":15.77,"t":"2026-06-24T04:00:00Z","v":463646,"vw":15.788734},{"c":15.69,"h":15.96,"l":15.48,"n":6263,"o":15.86,"t":"2026-06-25T04:00:00Z","v":306809,"vw":15.678658},{"c":16.44,"h":16.47,"l":15.53,"n":8168,"o":15.53,"t":"2026-06-26T04:00:00Z","v":1209839,"vw":16.400771},{"c":16.26,"h":16.38,"l":16.17,"n":6995,"o":16.26,"t":"2026-06-29T04:00:00Z","v":420654,"vw":16.259738},{"c":15.7,"h":16.14,"l":15.69,"n":4650,"o":16.08,"t":"2026-06-30T04:00:00Z","v":373360,"vw":15.812014},{"c":15.65,"h":15.86,"l":15.645,"n":5537,"o":15.74,"t":"2026-07-01T04:00:00Z","v":284632,"vw":15.695454},{"c":16.39,"h":16.4,"l":15.8,"n":4244,"o":15.8,"t":"2026-07-02T04:00:00Z","v":249819,"vw":16.226044},{"c":15.96,"h":16.56,"l":15.95,"n":6231,"o":16.45,"t":"2026-07-06T04:00:00Z","v":300693,"vw":16.171388},{"c":16.04,"h":16.31,"l":15.96,"n":8217,"o":16.07,"t":"2026-07-07T04:00:00Z","v":367746,"vw":16.087446},{"c":15.96,"h":16.115,"l":15.85,"n":6022,"o":15.91,"t":"2026-07-08T04:00:00Z","v":266939,"vw":15.972216},{"c":16.32,"h":16.4,"l":15.96,"n":5669,"o":16.03,"t":"2026-07-09T04:00:00Z","v":244896,"vw":16.235894},{"c":16.11,"h":16.52,"l":15.89,"n":5011,"o":16.43,"t":"2026-07-10T04:00:00Z","v":199765,"vw":16.098655},{"c":16.35,"h":16.5,"l":16.16,"n":4815,"o":16.16,"t":"2026-07-13T04:00:00Z","v":284418,"vw":16.363538},{"c":16.44,"h":16.53,"l":16.25,"n":4439,"o":16.46,"t":"2026-07-14T04:00:00Z","v":187684,"vw":16.4319},{"c":16.61,"h":16.89,"l":16.41,"n":7293,"o":16.41,"t":"2026-07-15T04:00:00Z","v":312853,"vw":16.620685},{"c":17.17,"h":17.22,"l":16.72,"n":5880,"o":16.72,"t":"2026-07-16T04:00:00Z","v":299041,"vw":17.097841},{"c":17.1,"h":17.45,"l":16.89,"n":5581,"o":17.14,"t":"2026-07-17T04:00:00Z","v":360778,"vw":17.081491},{"c":16.39,"h":17.1,"l":16.34,"n":7600,"o":17.05,"t":"2026-07-20T04:00:00Z","v":333071,"vw":16.486144},{"c":16.71,"h":16.72,"l":16.34,"n":6696,"o":16.34,"t":"2026-07-21T04:00:00Z","v":335667,"vw":16.642444},{"c":16.66,"h":16.72,"l":16.47,"n":3794,"o":16.65,"t":"2026-07-22T04:00:00Z","v":219982,"vw":16.631527},{"c":16.06,"h":16.64,"l":15.87,"n":6941,"o":16.45,"t":"2026-07-23T04:00:00Z","v":426511,"vw":16.089321},{"c":16.56,"h":16.6361,"l":16.19,"n":4981,"o":16.3,"t":"2026-07-24T04:00:00Z","v":241689,"vw":16.505848},{"c":16.66,"h":16.82,"l":16.585,"n":5305,"o":16.6,"t":"2026-07-27T04:00:00Z","v":248759,"vw":16.682234},{"c":16.65,"h":16.94,"l":16.65,"n":5667,"o":16.82,"t":"2026-07-28T04:00:00Z","v":219333,"vw":16.747857},{"c":16.35,"h":16.79,"l":16.305,"n":4885,"o":16.65,"t":"2026-07-29T04:00:00Z","v":179243,"vw":16.453529},{"c":15.84,"h":16.36,"l":15.73,"n":6547,"o":16.36,"t":"2026-07-30T04:00:00Z","v":300212,"vw":15.855645},{"c":16.18,"h":16.685,"l":16.07,"n":7313,"o":16.48,"t":"2026-07-31T04:00:00Z","v":403329,"vw":16.246934},{"c":16.45,"h":16.6,"l":15.9224,"n":7780,"o":16.33,"t":"2026-08-03T04:00:00Z","v":396779,"vw":16.332411},{"c":16.41,"h":16.48,"l":16.16,"n":6509,"o":16.26,"t":"2026-08-04T04:00:00Z","v":297467,"vw":16.378534},{"c":16.19,"h":16.425,"l":15.99,"n":6575,"o":16.36,"t":"2026-08-05T04:00:00Z","v":264700,"vw":16.178993},{"c":15.99,"h":16.34,"l":15.98,"n":5598,"o":16.34,"t":"2026-08-06T04:00:00Z","v":287677,"vw":16.081477},{"c":16.29,"h":16.35,"l":15.98,"n":5600,"o":15.98,"t":"2026-08-07T04:00:00Z","v":259316,"vw":16.268231},{"c":15.46,"h":16.2275,"l":15.43,"n":7307,"o":16.12,"t":"2026-08-10T04:00:00Z","v":317261,"vw":15.567236},{"c":15.3,"h":15.7,"l":15.29,"n":4859,"o":15.52,"t":"2026-08-11T04:00:00Z","v":265317,"vw":15.385184},{"c":15.34,"h":15.54,"l":15.1938,"n":4437,"o":15.43,"t":"2026-08-12T04:00:00Z","v":233975,"vw":15.347949},{"c":15.47,"h":15.7175,"l":15.38,"n":4606,"o":15.42,"t":"2026-08-13T04:00:00Z","v":189448,"vw":15.471325},{"c":15.25,"h":15.6099,"l":15.215,"n":4120,"o":15.45,"t":"2026-08-14T04:00:00Z","v":234275,"vw":15.308269},{"c":14.98,"h":15.22,"l":14.87,"n":6927,"o":15.2,"t":"2026-08-17T04:00:00Z","v":340672,"vw":14.965469},{"c":14.8,"h":15.05,"l":14.79,"n":4355,"o":15.03,"t":"2026-08-18T04:00:00Z","v":220786,"vw":14.852244},{"c":15.2,"h":15.21,"l":14.94,"n":5613,"o":14.95,"t":"2026-08-19T04:00:00Z","v":343449,"vw":15.094307},{"c":15.37,"h":15.44,"l":15.05,"n":4545,"o":15.06,"t":"2026-08-20T04:00:00Z","v":217921,"vw":15.321766},{"c":15.37,"h":15.52,"l":15.21,"n":3743,"o":15.39,"t":"2026-08-21T04:00:00Z","v":221889,"vw":15.36035},{"c":15.53,"h":15.68,"l":15.34,"n":5851,"o":15.37,"t":"2026-08-24T04:00:00Z","v":241895,"vw":15.503306},{"c":15.49,"h":15.57,"l":15.38,"n":4355,"o":15.56,"t":"2026-08-25T04:00:00Z","v":172811,"vw":15.487401},{"c":15.35,"h":15.63,"l":15.35,"n":6236,"o":15.5,"t":"2026-08-26T04:00:00Z","v":210888,"vw":15.429101},{"c":15.35,"h":15.425,"l":15.24,"n":3504,"o":15.24,"t":"2026-08-27T04:00:00Z","v":217263,"vw":15.356382},{"c":15.37,"h":15.58,"l":15.32,"n":4591,"o":15.41,"t":"2026-08-28T04:00:00Z","v":276210,"vw":15.387891},{"c":15.14,"h":15.25,"l":15.035,"n":5274,"o":15.25,"t":"2026-08-31T04:00:00Z","v":414234,"vw":15.143914},{"c":15.2,"h":15.31,"l":15.06,"n":5442,"o":15.06,"t":"2026-09-01T04:00:00Z","v":252849,"vw":15.199925},{"c":15.29,"h":15.45,"l":15.15,"n":5003,"o":15.31,"t":"2026-09-02T04:00:00Z","v":256526,"vw":15.316027},{"c":15.06,"h":15.52,"l":15.05,"n":3971,"o":15.52,"t":"2026-09-03T04:00:00Z","v":225694,"vw":15.158622},{"c":15.12,"h":15.36,"l":15.0002,"n":4773,"o":15.03,"t":"2026-09-04T04:00:00Z","v":254678,"vw":15.18024},{"c":14.69,"h":15.27,"l":14.45,"n":7782,"o":15.13,"t":"2026-09-08T04:00:00Z","v":415388,"vw":14.65668},{"c":14.62,"h":14.71,"l":14.4538,"n":6344,"o":14.71,"t":"2026-09-09T04:00:00Z","v":369886,"vw":14.57368},{"c":14.36,"h":14.57,"l":14.24,"n":6082,"o":14.54,"t":"2026-09-10T04:00:00Z","v":302837,"vw":14.351257},{"c":14.03,"h":14.52,"l":13.99,"n":7116,"o":14.52,"t":"2026-09-11T04:00:00Z","v":497067,"vw":14.110969},{"c":13.85,"h":14.07,"l":13.77,"n":7982,"o":13.88,"t":"2026-09-14T04:00:00Z","v":517178,"vw":13.881286},{"c":13.78,"h":13.9,"l":13.69,"n":9394,"o":13.9,"t":"2026-09-15T04:00:00Z","v":562408,"vw":13.784003},{"c":13.82,"h":13.97,"l":13.73,"n":6871,"o":13.81,"t":"2026-09-16T04:00:00Z","v":616704,"vw":13.838714},{"c":13.56,"h":13.88,"l":13.5,"n":7692,"o":13.88,"t":"2026-09-17T04:00:00Z","v":527903,"vw":13.614239},{"c":13.14,"h":13.7741,"l":13.05,"n":7033,"o":13.53,"t":"2026-09-18T04:00:00Z","v":1330280,"vw":13.16793},{"c":13.4,"h":13.535,"l":13.17,"n":7391,"o":13.22,"t":"2026-09-21T04:00:00Z","v":573951,"vw":13.431519},{"c":13.45,"h":13.58,"l":13.28,"n":5833,"o":13.51,"t":"2026-09-22T04:00:00Z","v":462530,"vw":13.471286},{"c":12.91,"h":13.42,"l":12.88,"n":7059,"o":13.42,"t":"2026-09-23T04:00:00Z","v":443435,"vw":12.959306},{"c":12.38,"h":12.87,"l":12.38,"n":8200,"o":12.77,"t":"2026-09-24T04:00:00Z","v":728828,"vw":12.541002},{"c":12.26,"h":12.49,"l":12.21,"n":6884,"o":12.4,"t":"2026-09-25T04:00:00Z","v":549007,"vw":12.291232},{"c":12.21,"h":12.26,"l":11.93,"n":8410,"o":12.17,"t":"2026-09-28T04:00:00Z","v":678819,"vw":12.134952},{"c":12,"h":12.32,"l":11.895,"n":8822,"o":12.21,"t":"2026-09-29T04:00:00Z","v":712116,"vw":12.01585},{"c":11.77,"h":12.02,"l":11.75,"n":8638,"o":11.92,"t":"2026-09-30T04:00:00Z","v":877046,"vw":11.873441},{"c":11.79,"h":11.95,"l":11.6,"n":11345,"o":11.75,"t":"2026-10-01T04:00:00Z","v":1080701,"vw":11.792938},{"c":12.06,"h":12.275,"l":11.91,"n":9657,"o":11.97,"t":"2026-10-02T04:00:00Z","v":758151,"vw":12.124538},{"c":11.9,"h":12.09,"l":11.755,"n":10627,"o":12.06,"t":"2026-10-05T04:00:00Z","v":855595,"vw":11.944341},{"c":12.1,"h":12.155,"l":11.98,"n":7354,"o":11.98,"t":"2026-10-06T04:00:00Z","v":549882,"vw":12.090448},{"c":12.02,"h":12.17,"l":12.015,"n":8009,"o":12.09,"t":"2026-10-07T04:00:00Z","v":501816,"vw":12.073475},{"c":12.1,"h":12.16,"l":11.9,"n":7929,"o":12.02,"t":"2026-10-08T04:00:00Z","v":734430,"vw":12.087498},{"c":12,"h":12.2,"l":11.97,"n":5975,"o":12.1,"t":"2026-10-09T04:00:00Z","v":478702,"vw":12.046607},{"c":12.06,"h":12.13,"l":11.8,"n":7138,"o":11.98,"t":"2026-10-12T04:00:00Z","v":697249,"vw":12.026445},{"c":11.97,"h":12.23,"l":11.93,"n":6437,"o":12.21,"t":"2026-10-13T04:00:00Z","v":601102,"vw":11.992009},{"c":11.55,"h":11.84,"l":11.48,"n":11031,"o":11.78,"t":"2026-10-14T04:00:00Z","v":884965,"vw":11.590461},{"c":11.55,"h":11.93,"l":11.55,"n":7859,"o":11.82,"t":"2026-10-15T04:00:00Z","v":709653,"vw":11.633529},{"c":11.34,"h":11.62,"l":11.255,"n":8200,"o":11.62,"t":"2026-10-16T04:00:00Z","v":572365,"vw":11.380115},{"c":11.08,"h":11.35,"l":10.935,"n":9074,"o":11.35,"t":"2026-10-19T04:00:00Z","v":724221,"vw":11.072635},{"c":11.24,"h":11.525,"l":11.105,"n":7195,"o":11.11,"t":"2026-10-20T04:00:00Z","v":612462,"vw":11.283049},{"c":10.66,"h":11.27,"l":10.61,"n":9027,"o":11.24,"t":"2026-10-21T04:00:00Z","v":692613,"vw":10.775748},{"c":11.33,"h":11.35,"l":10.67,"n":8778,"o":10.77,"t":"2026-10-22T04:00:00Z","v":660753,"vw":11.239525}],"volatilityBars":[{"c":13.22,"h":13.26,"l":13.17,"n":71,"o":13.22,"t":"2026-09-21T13:30:00Z","v":10221,"vw":13.226578},{"c":13.26,"h":13.265,"l":13.205,"n":128,"o":13.205,"t":"2026-09-21T13:45:00Z","v":12913,"vw":13.217788},{"c":13.3403,"h":13.35,"l":13.25,"n":111,"o":13.26,"t":"2026-09-21T14:00:00Z","v":3971,"vw":13.278205},{"c":13.35,"h":13.4,"l":13.33,"n":115,"o":13.35,"t":"2026-09-21T14:15:00Z","v":8039,"vw":13.361998},{"c":13.41,"h":13.41,"l":13.33,"n":154,"o":13.375,"t":"2026-09-21T14:30:00Z","v":9397,"vw":13.361525},{"c":13.4191,"h":13.42,"l":13.38,"n":44,"o":13.4,"t":"2026-09-21T14:45:00Z","v":2344,"vw":13.397058},{"c":13.42,"h":13.42,"l":13.39,"n":118,"o":13.42,"t":"2026-09-21T15:00:00Z","v":5317,"vw":13.412537},{"c":13.46,"h":13.46,"l":13.42,"n":81,"o":13.42,"t":"2026-09-21T15:15:00Z","v":3413,"vw":13.433896},{"c":13.47,"h":13.48,"l":13.45,"n":175,"o":13.46,"t":"2026-09-21T15:30:00Z","v":12359,"vw":13.467422},{"c":13.49,"h":13.49,"l":13.4601,"n":53,"o":13.47,"t":"2026-09-21T15:45:00Z","v":1776,"vw":13.471394},{"c":13.47,"h":13.5,"l":13.46,"n":229,"o":13.5,"t":"2026-09-21T16:00:00Z","v":14777,"vw":13.479062},{"c":13.43,"h":13.47,"l":13.43,"n":178,"o":13.47,"t":"2026-09-21T16:15:00Z","v":7878,"vw":13.462572},{"c":13.44,"h":13.46,"l":13.425,"n":195,"o":13.44,"t":"2026-09-21T16:30:00Z","v":23270,"vw":13.448515},{"c":13.48,"h":13.4968,"l":13.44,"n":208,"o":13.4768,"t":"2026-09-21T16:45:00Z","v":21277,"vw":13.464424},{"c":13.46,"h":13.48,"l":13.46,"n":84,"o":13.48,"t":"2026-09-21T17:00:00Z","v":3825,"vw":13.474263},{"c":13.475,"h":13.505,"l":13.46,"n":378,"o":13.47,"t":"2026-09-21T17:15:00Z","v":35408,"vw":13.489045},{"c":13.43,"h":13.48,"l":13.43,"n":271,"o":13.475,"t":"2026-09-21T17:30:00Z","v":12830,"vw":13.456027},{"c":13.48,"h":13.48,"l":13.42,"n":185,"o":13.4301,"t":"2026-09-21T17:45:00Z","v":10587,"vw":13.439178},{"c":13.475,"h":13.475,"l":13.46,"n":89,"o":13.475,"t":"2026-09-21T18:00:00Z","v":4174,"vw":13.474139},{"c":13.47,"h":13.475,"l":13.45,"n":325,"o":13.4601,"t":"2026-09-21T18:15:00Z","v":15531,"vw":13.458399},{"c":13.485,"h":13.49,"l":13.47,"n":265,"o":13.47,"t":"2026-09-21T18:30:00Z","v":14046,"vw":13.481425},{"c":13.52,"h":13.525,"l":13.485,"n":292,"o":13.49,"t":"2026-09-21T18:45:00Z","v":12188,"vw":13.504321},{"c":13.495,"h":13.535,"l":13.48,"n":285,"o":13.515,"t":"2026-09-21T19:00:00Z","v":11127,"vw":13.508497},{"c":13.48,"h":13.5,"l":13.48,"n":363,"o":13.495,"t":"2026-09-21T19:15:00Z","v":25612,"vw":13.488061},{"c":13.51,"h":13.53,"l":13.48,"n":639,"o":13.49,"t":"2026-09-21T19:30:00Z","v":38471,"vw":13.498588},{"c":13.405,"h":13.515,"l":13.39,"n":1259,"o":13.515,"t":"2026-09-21T19:45:00Z","v":80997,"vw":13.441193},{"c":13.4,"h":13.4,"l":13.4,"n":23,"o":13.4,"t":"2026-09-21T20:00:00Z","v":116415,"vw":13.4},{"c":13.49,"h":13.515,"l":13.4289,"n":36,"o":13.51,"t":"2026-09-22T13:30:00Z","v":4203,"vw":13.496704},{"c":13.5,"h":13.51,"l":13.45,"n":72,"o":13.465,"t":"2026-09-22T13:45:00Z","v":4219,"vw":13.488815},{"c":13.525,"h":13.56,"l":13.515,"n":107,"o":13.54,"t":"2026-09-22T14:00:00Z","v":5513,"vw":13.538374},{"c":13.46,"h":13.5099,"l":13.46,"n":91,"o":13.5,"t":"2026-09-22T14:15:00Z","v":5795,"vw":13.479255},{"c":13.375,"h":13.44,"l":13.375,"n":40,"o":13.43,"t":"2026-09-22T14:30:00Z","v":2434,"vw":13.394637},{"c":13.325,"h":13.35,"l":13.31,"n":85,"o":13.35,"t":"2026-09-22T14:45:00Z","v":2592,"vw":13.32861},{"c":13.36,"h":13.37,"l":13.325,"n":131,"o":13.325,"t":"2026-09-22T15:00:00Z","v":4387,"vw":13.357597},{"c":13.35,"h":13.37,"l":13.3422,"n":35,"o":13.37,"t":"2026-09-22T15:15:00Z","v":766,"vw":13.353684},{"c":13.3176,"h":13.34,"l":13.2944,"n":98,"o":13.34,"t":"2026-09-22T15:30:00Z","v":2901,"vw":13.314705},{"c":13.31,"h":13.32,"l":13.28,"n":124,"o":13.31,"t":"2026-09-22T15:45:00Z","v":3535,"vw":13.3},{"c":13.335,"h":13.335,"l":13.31,"n":56,"o":13.31,"t":"2026-09-22T16:00:00Z","v":2061,"vw":13.320813},{"c":13.365,"h":13.365,"l":13.33,"n":92,"o":13.34,"t":"2026-09-22T16:15:00Z","v":3786,"vw":13.348783},{"c":13.37,"h":13.39,"l":13.35,"n":94,"o":13.36,"t":"2026-09-22T16:30:00Z","v":4089,"vw":13.366764},{"c":13.42,"h":13.44,"l":13.37,"n":104,"o":13.37,"t":"2026-09-22T16:45:00Z","v":5239,"vw":13.406842},{"c":13.38,"h":13.41,"l":13.38,"n":92,"o":13.41,"t":"2026-09-22T17:00:00Z","v":3291,"vw":13.396044},{"c":13.415,"h":13.43,"l":13.38,"n":124,"o":13.38,"t":"2026-09-22T17:15:00Z","v":7026,"vw":13.404075},{"c":13.445,"h":13.445,"l":13.41,"n":116,"o":13.42,"t":"2026-09-22T17:30:00Z","v":6513,"vw":13.431077},{"c":13.495,"h":13.51,"l":13.43,"n":385,"o":13.445,"t":"2026-09-22T17:45:00Z","v":33055,"vw":13.475525},{"c":13.5,"h":13.515,"l":13.49,"n":140,"o":13.495,"t":"2026-09-22T18:00:00Z","v":8841,"vw":13.499186},{"c":13.455,"h":13.505,"l":13.455,"n":204,"o":13.5,"t":"2026-09-22T18:15:00Z","v":11247,"vw":13.488642},{"c":13.45,"h":13.47,"l":13.45,"n":170,"o":13.455,"t":"2026-09-22T18:30:00Z","v":11677,"vw":13.454785},{"c":13.46,"h":13.46,"l":13.43,"n":235,"o":13.46,"t":"2026-09-22T18:45:00Z","v":11748,"vw":13.450333},{"c":13.5,"h":13.5,"l":13.46,"n":266,"o":13.46,"t":"2026-09-22T19:00:00Z","v":22848,"vw":13.490652},{"c":13.5,"h":13.5,"l":13.4747,"n":327,"o":13.5,"t":"2026-09-22T19:15:00Z","v":25291,"vw":13.487215},{"c":13.53,"h":13.55,"l":13.49,"n":468,"o":13.49,"t":"2026-09-22T19:30:00Z","v":27703,"vw":13.524997},{"c":13.46,"h":13.58,"l":13.45,"n":1405,"o":13.53,"t":"2026-09-22T19:45:00Z","v":94583,"vw":13.509571},{"c":13.45,"h":13.452,"l":13.45,"n":18,"o":13.452,"t":"2026-09-22T20:00:00Z","v":105179,"vw":13.450002},{"c":13.45,"h":13.45,"l":13.44,"n":2,"o":13.44,"t":"2026-09-23T13:00:00Z","v":200,"vw":13.445},{"c":13.2,"h":13.42,"l":13.2,"n":50,"o":13.42,"t":"2026-09-23T13:30:00Z","v":6065,"vw":13.324223},{"c":13.1,"h":13.17,"l":13.1,"n":105,"o":13.17,"t":"2026-09-23T13:45:00Z","v":6713,"vw":13.144037},{"c":13.1,"h":13.13,"l":13.085,"n":144,"o":13.11,"t":"2026-09-23T14:00:00Z","v":6807,"vw":13.112307},{"c":13.065,"h":13.14,"l":13.06,"n":219,"o":13.12,"t":"2026-09-23T14:15:00Z","v":14927,"vw":13.093486},{"c":13.01,"h":13.08,"l":13.0032,"n":105,"o":13.065,"t":"2026-09-23T14:30:00Z","v":10505,"vw":13.028207},{"c":12.99,"h":13.02,"l":12.985,"n":146,"o":13.015,"t":"2026-09-23T14:45:00Z","v":6802,"vw":13.000184},{"c":13,"h":13.02,"l":12.98,"n":205,"o":12.99,"t":"2026-09-23T15:00:00Z","v":8020,"vw":12.996985},{"c":12.95,"h":12.98,"l":12.95,"n":148,"o":12.97,"t":"2026-09-23T15:15:00Z","v":6042,"vw":12.961173},{"c":12.97,"h":12.9778,"l":12.955,"n":105,"o":12.96,"t":"2026-09-23T15:30:00Z","v":3276,"vw":12.963461},{"c":12.99,"h":12.99,"l":12.94,"n":127,"o":12.98,"t":"2026-09-23T15:45:00Z","v":4307,"vw":12.960414},{"c":12.98,"h":12.99,"l":12.97,"n":111,"o":12.99,"t":"2026-09-23T16:00:00Z","v":4317,"vw":12.981502},{"c":13.05,"h":13.06,"l":12.94,"n":366,"o":12.965,"t":"2026-09-23T16:15:00Z","v":25785,"vw":13.014029},{"c":13.065,"h":13.075,"l":13.05,"n":159,"o":13.06,"t":"2026-09-23T16:30:00Z","v":8637,"vw":13.059595},{"c":13,"h":13.065,"l":12.99,"n":194,"o":13.065,"t":"2026-09-23T16:45:00Z","v":7306,"vw":13.03181},{"c":12.975,"h":13.0154,"l":12.975,"n":245,"o":13,"t":"2026-09-23T17:00:00Z","v":9199,"vw":12.996704},{"c":12.98,"h":12.98,"l":12.945,"n":184,"o":12.975,"t":"2026-09-23T17:15:00Z","v":8090,"vw":12.962311},{"c":12.995,"h":12.995,"l":12.955,"n":227,"o":12.97,"t":"2026-09-23T17:30:00Z","v":11396,"vw":12.976227},{"c":12.965,"h":12.995,"l":12.95,"n":172,"o":12.995,"t":"2026-09-23T17:45:00Z","v":6087,"vw":12.976184},{"c":12.97,"h":13,"l":12.97,"n":199,"o":12.97,"t":"2026-09-23T18:00:00Z","v":8942,"vw":12.978969},{"c":12.955,"h":12.98,"l":12.95,"n":230,"o":12.97,"t":"2026-09-23T18:15:00Z","v":13758,"vw":12.966098},{"c":12.94,"h":12.96,"l":12.92,"n":221,"o":12.95,"t":"2026-09-23T18:30:00Z","v":8387,"vw":12.94139},{"c":12.955,"h":12.9699,"l":12.93,"n":238,"o":12.94,"t":"2026-09-23T18:45:00Z","v":13625,"vw":12.943613},{"c":12.93,"h":12.97,"l":12.93,"n":313,"o":12.9526,"t":"2026-09-23T19:00:00Z","v":28265,"vw":12.937174},{"c":12.915,"h":12.94,"l":12.91,"n":295,"o":12.93,"t":"2026-09-23T19:15:00Z","v":21729,"vw":12.920783},{"c":12.91,"h":12.93,"l":12.89,"n":474,"o":12.93,"t":"2026-09-23T19:30:00Z","v":30192,"vw":12.905974},{"c":12.92,"h":12.96,"l":12.88,"n":1231,"o":12.91,"t":"2026-09-23T19:45:00Z","v":77746,"vw":12.909413},{"c":12.91,"h":12.91,"l":12.91,"n":22,"o":12.91,"t":"2026-09-23T20:00:00Z","v":74645,"vw":12.91},{"c":12.97,"h":12.97,"l":12.97,"n":8,"o":12.97,"t":"2026-09-23T21:30:00Z","v":667,"vw":12.97},{"c":12.77,"h":12.87,"l":12.75,"n":25,"o":12.87,"t":"2026-09-24T09:30:00Z","v":5666,"vw":12.766392},{"c":12.65,"h":12.67,"l":12.65,"n":4,"o":12.67,"t":"2026-09-24T11:30:00Z","v":738,"vw":12.661701},{"c":12.65,"h":12.65,"l":12.64,"n":4,"o":12.65,"t":"2026-09-24T12:15:00Z","v":905,"vw":12.644444},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-09-24T12:30:00Z","v":286,"vw":12.68},{"c":12.73,"h":12.73,"l":12.72,"n":12,"o":12.72,"t":"2026-09-24T12:45:00Z","v":3642,"vw":12.722948},{"c":12.68,"h":12.87,"l":12.68,"n":199,"o":12.77,"t":"2026-09-24T13:30:00Z","v":45114,"vw":12.766275},{"c":12.6,"h":12.675,"l":12.6,"n":167,"o":12.66,"t":"2026-09-24T13:45:00Z","v":11995,"vw":12.636454},{"c":12.62,"h":12.62,"l":12.57,"n":255,"o":12.59,"t":"2026-09-24T14:00:00Z","v":17210,"vw":12.597848},{"c":12.62,"h":12.66,"l":12.59,"n":188,"o":12.61,"t":"2026-09-24T14:15:00Z","v":13128,"vw":12.634806},{"c":12.645,"h":12.69,"l":12.625,"n":137,"o":12.625,"t":"2026-09-24T14:30:00Z","v":8154,"vw":12.655407},{"c":12.62,"h":12.65,"l":12.61,"n":191,"o":12.63,"t":"2026-09-24T14:45:00Z","v":10087,"vw":12.636141},{"c":12.56,"h":12.62,"l":12.54,"n":239,"o":12.62,"t":"2026-09-24T15:00:00Z","v":15580,"vw":12.581311},{"c":12.595,"h":12.61,"l":12.564,"n":157,"o":12.564,"t":"2026-09-24T15:15:00Z","v":9222,"vw":12.588243},{"c":12.58,"h":12.61,"l":12.56,"n":183,"o":12.5821,"t":"2026-09-24T15:30:00Z","v":12569,"vw":12.579369},{"c":12.585,"h":12.61,"l":12.5401,"n":355,"o":12.575,"t":"2026-09-24T15:45:00Z","v":60399,"vw":12.586719},{"c":12.55,"h":12.6,"l":12.5412,"n":169,"o":12.6,"t":"2026-09-24T16:00:00Z","v":11473,"vw":12.581066},{"c":12.55,"h":12.6338,"l":12.55,"n":453,"o":12.56,"t":"2026-09-24T16:15:00Z","v":38503,"vw":12.593103},{"c":12.61,"h":12.62,"l":12.55,"n":260,"o":12.55,"t":"2026-09-24T16:30:00Z","v":13869,"vw":12.587539},{"c":12.625,"h":12.6298,"l":12.58,"n":153,"o":12.6,"t":"2026-09-24T16:45:00Z","v":16856,"vw":12.601222},{"c":12.635,"h":12.65,"l":12.614,"n":195,"o":12.625,"t":"2026-09-24T17:00:00Z","v":13210,"vw":12.630158},{"c":12.585,"h":12.635,"l":12.5708,"n":124,"o":12.635,"t":"2026-09-24T17:15:00Z","v":9096,"vw":12.59438},{"c":12.595,"h":12.61,"l":12.59,"n":22,"o":12.61,"t":"2026-09-24T17:30:00Z","v":1641,"vw":12.595687},{"c":12.59,"h":12.61,"l":12.59,"n":97,"o":12.595,"t":"2026-09-24T17:45:00Z","v":6438,"vw":12.597447},{"c":12.61,"h":12.61,"l":12.57,"n":205,"o":12.6013,"t":"2026-09-24T18:00:00Z","v":8992,"vw":12.589676},{"c":12.5675,"h":12.61,"l":12.56,"n":208,"o":12.61,"t":"2026-09-24T18:15:00Z","v":21035,"vw":12.581629},{"c":12.57,"h":12.58,"l":12.54,"n":227,"o":12.565,"t":"2026-09-24T18:30:00Z","v":14373,"vw":12.553715},{"c":12.565,"h":12.59,"l":12.545,"n":213,"o":12.57,"t":"2026-09-24T18:45:00Z","v":15063,"vw":12.563129},{"c":12.535,"h":12.5693,"l":12.525,"n":313,"o":12.56,"t":"2026-09-24T19:00:00Z","v":30264,"vw":12.541247},{"c":12.53,"h":12.53,"l":12.45,"n":528,"o":12.53,"t":"2026-09-24T19:15:00Z","v":41221,"vw":12.477063},{"c":12.52,"h":12.54,"l":12.48,"n":679,"o":12.53,"t":"2026-09-24T19:30:00Z","v":65982,"vw":12.506742},{"c":12.39,"h":12.52,"l":12.38,"n":1366,"o":12.52,"t":"2026-09-24T19:45:00Z","v":95034,"vw":12.43204},{"c":12.38,"h":12.39,"l":12.38,"n":23,"o":12.39,"t":"2026-09-24T20:00:00Z","v":92687,"vw":12.380081},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-24T21:00:00Z","v":100,"vw":12.5},{"c":12.45,"h":12.45,"l":12.45,"n":17,"o":12.45,"t":"2026-09-24T22:30:00Z","v":977,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-09-24T23:00:00Z","v":2139,"vw":12.45},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-24T23:45:00Z","v":100,"vw":12.57},{"c":12.315,"h":12.49,"l":12.28,"n":103,"o":12.4,"t":"2026-09-25T13:30:00Z","v":7843,"vw":12.338955},{"c":12.2999,"h":12.3199,"l":12.26,"n":42,"o":12.29,"t":"2026-09-25T13:45:00Z","v":2042,"vw":12.286913},{"c":12.295,"h":12.3,"l":12.26,"n":69,"o":12.27,"t":"2026-09-25T14:00:00Z","v":4665,"vw":12.287933},{"c":12.31,"h":12.35,"l":12.3,"n":131,"o":12.32,"t":"2026-09-25T14:15:00Z","v":8641,"vw":12.323657},{"c":12.3,"h":12.31,"l":12.265,"n":164,"o":12.29,"t":"2026-09-25T14:30:00Z","v":9506,"vw":12.283863},{"c":12.265,"h":12.305,"l":12.26,"n":126,"o":12.305,"t":"2026-09-25T14:45:00Z","v":8364,"vw":12.295788},{"c":12.26,"h":12.29,"l":12.24,"n":277,"o":12.275,"t":"2026-09-25T15:00:00Z","v":15994,"vw":12.266481},{"c":12.2352,"h":12.26,"l":12.22,"n":208,"o":12.26,"t":"2026-09-25T15:15:00Z","v":10260,"vw":12.238472},{"c":12.22,"h":12.26,"l":12.21,"n":195,"o":12.24,"t":"2026-09-25T15:30:00Z","v":15160,"vw":12.230663},{"c":12.26,"h":12.26,"l":12.21,"n":128,"o":12.22,"t":"2026-09-25T15:45:00Z","v":7941,"vw":12.222777},{"c":12.35,"h":12.3593,"l":12.255,"n":432,"o":12.255,"t":"2026-09-25T16:00:00Z","v":42253,"vw":12.306108},{"c":12.32,"h":12.34,"l":12.28,"n":242,"o":12.34,"t":"2026-09-25T16:15:00Z","v":21275,"vw":12.31177},{"c":12.32,"h":12.33,"l":12.31,"n":92,"o":12.325,"t":"2026-09-25T16:30:00Z","v":4042,"vw":12.318295},{"c":12.32,"h":12.33,"l":12.31,"n":101,"o":12.325,"t":"2026-09-25T16:45:00Z","v":4887,"vw":12.321588},{"c":12.3599,"h":12.36,"l":12.32,"n":59,"o":12.32,"t":"2026-09-25T17:00:00Z","v":3905,"vw":12.346458},{"c":12.34,"h":12.38,"l":12.33,"n":126,"o":12.33,"t":"2026-09-25T17:15:00Z","v":12237,"vw":12.358578},{"c":12.29,"h":12.34,"l":12.265,"n":235,"o":12.34,"t":"2026-09-25T17:30:00Z","v":18997,"vw":12.29682},{"c":12.2809,"h":12.295,"l":12.26,"n":173,"o":12.29,"t":"2026-09-25T17:45:00Z","v":10490,"vw":12.276943},{"c":12.28,"h":12.295,"l":12.27,"n":87,"o":12.295,"t":"2026-09-25T18:00:00Z","v":4601,"vw":12.285546},{"c":12.26,"h":12.2891,"l":12.25,"n":193,"o":12.28,"t":"2026-09-25T18:15:00Z","v":11975,"vw":12.267462},{"c":12.26,"h":12.28,"l":12.25,"n":194,"o":12.26,"t":"2026-09-25T18:30:00Z","v":11626,"vw":12.264204},{"c":12.295,"h":12.3,"l":12.2446,"n":465,"o":12.25,"t":"2026-09-25T18:45:00Z","v":31131,"vw":12.266837},{"c":12.345,"h":12.35,"l":12.28,"n":303,"o":12.3,"t":"2026-09-25T19:00:00Z","v":25913,"vw":12.307761},{"c":12.34,"h":12.355,"l":12.335,"n":244,"o":12.345,"t":"2026-09-25T19:15:00Z","v":15536,"vw":12.342556},{"c":12.34,"h":12.3668,"l":12.33,"n":435,"o":12.35,"t":"2026-09-25T19:30:00Z","v":27252,"vw":12.343544},{"c":12.26,"h":12.35,"l":12.25,"n":1242,"o":12.335,"t":"2026-09-25T19:45:00Z","v":86042,"vw":12.314879},{"c":12.26,"h":12.26,"l":12.26,"n":20,"o":12.26,"t":"2026-09-25T20:00:00Z","v":101924,"vw":12.26},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-25T22:30:00Z","v":100,"vw":12.57},{"c":12.17,"h":12.21,"l":12.17,"n":11,"o":12.21,"t":"2026-09-28T13:15:00Z","v":880,"vw":12.196034},{"c":12.0366,"h":12.17,"l":11.94,"n":415,"o":12.17,"t":"2026-09-28T13:30:00Z","v":35556,"vw":12.055448},{"c":11.99,"h":12.1,"l":11.99,"n":116,"o":12.055,"t":"2026-09-28T13:45:00Z","v":9680,"vw":12.053278},{"c":12.03,"h":12.06,"l":11.985,"n":214,"o":11.99,"t":"2026-09-28T14:00:00Z","v":9425,"vw":12.00585},{"c":12.0299,"h":12.05,"l":11.99,"n":144,"o":12.0266,"t":"2026-09-28T14:15:00Z","v":13678,"vw":12.013079},{"c":12.02,"h":12.02,"l":12,"n":45,"o":12.015,"t":"2026-09-28T14:30:00Z","v":2401,"vw":12.007941},{"c":11.975,"h":12.02,"l":11.97,"n":187,"o":12.01,"t":"2026-09-28T14:45:00Z","v":13086,"vw":11.986583},{"c":11.99,"h":12,"l":11.97,"n":226,"o":11.97,"t":"2026-09-28T15:00:00Z","v":15130,"vw":11.979517},{"c":11.94,"h":11.99,"l":11.93,"n":316,"o":11.97,"t":"2026-09-28T15:15:00Z","v":17001,"vw":11.962837},{"c":11.98,"h":11.98,"l":11.94,"n":193,"o":11.94,"t":"2026-09-28T15:30:00Z","v":10554,"vw":11.961822},{"c":11.9645,"h":11.98,"l":11.95,"n":136,"o":11.97,"t":"2026-09-28T15:45:00Z","v":8154,"vw":11.964625},{"c":12,"h":12.04,"l":11.96,"n":358,"o":11.96,"t":"2026-09-28T16:00:00Z","v":33543,"vw":12.015226},{"c":12.075,"h":12.08,"l":12.01,"n":315,"o":12.01,"t":"2026-09-28T16:15:00Z","v":22713,"vw":12.053275},{"c":12.03,"h":12.06,"l":12.01,"n":126,"o":12.06,"t":"2026-09-28T16:30:00Z","v":8474,"vw":12.025421},{"c":12.04,"h":12.06,"l":12.025,"n":123,"o":12.05,"t":"2026-09-28T16:45:00Z","v":6112,"vw":12.042267},{"c":12.11,"h":12.13,"l":12.04,"n":139,"o":12.05,"t":"2026-09-28T17:00:00Z","v":9793,"vw":12.092256},{"c":12.14,"h":12.16,"l":12.105,"n":146,"o":12.105,"t":"2026-09-28T17:15:00Z","v":9566,"vw":12.133691},{"c":12.17,"h":12.18,"l":12.135,"n":205,"o":12.135,"t":"2026-09-28T17:30:00Z","v":13447,"vw":12.156333},{"c":12.245,"h":12.26,"l":12.17,"n":320,"o":12.17,"t":"2026-09-28T17:45:00Z","v":19620,"vw":12.223131},{"c":12.21,"h":12.25,"l":12.2008,"n":157,"o":12.25,"t":"2026-09-28T18:00:00Z","v":10877,"vw":12.229786},{"c":12.15,"h":12.22,"l":12.13,"n":230,"o":12.21,"t":"2026-09-28T18:15:00Z","v":25961,"vw":12.200465},{"c":12.1,"h":12.16,"l":12.0921,"n":206,"o":12.16,"t":"2026-09-28T18:30:00Z","v":17205,"vw":12.135727},{"c":12.08,"h":12.12,"l":12.08,"n":319,"o":12.11,"t":"2026-09-28T18:45:00Z","v":16327,"vw":12.092244},{"c":12.08,"h":12.11,"l":12.08,"n":274,"o":12.08,"t":"2026-09-28T19:00:00Z","v":12577,"vw":12.090059},{"c":12.13,"h":12.14,"l":12.07,"n":377,"o":12.08,"t":"2026-09-28T19:15:00Z","v":19629,"vw":12.105139},{"c":12.17,"h":12.17,"l":12.12,"n":635,"o":12.14,"t":"2026-09-28T19:30:00Z","v":39034,"vw":12.146774},{"c":12.21,"h":12.25,"l":12.17,"n":1472,"o":12.17,"t":"2026-09-28T19:45:00Z","v":114445,"vw":12.209231},{"c":12.21,"h":12.21,"l":12.21,"n":11,"o":12.21,"t":"2026-09-28T20:00:00Z","v":140204,"vw":12.21},{"c":12.315,"h":12.315,"l":12.155,"n":233,"o":12.21,"t":"2026-09-29T13:30:00Z","v":18899,"vw":12.230125},{"c":12.28,"h":12.31,"l":12.26,"n":154,"o":12.31,"t":"2026-09-29T13:45:00Z","v":13831,"vw":12.274047},{"c":12.29,"h":12.32,"l":12.265,"n":181,"o":12.28,"t":"2026-09-29T14:00:00Z","v":10623,"vw":12.289465},{"c":12.225,"h":12.3,"l":12.21,"n":165,"o":12.29,"t":"2026-09-29T14:15:00Z","v":17219,"vw":12.276048},{"c":12.16,"h":12.205,"l":12.15,"n":62,"o":12.205,"t":"2026-09-29T14:30:00Z","v":3297,"vw":12.173075},{"c":12.15,"h":12.17,"l":12.15,"n":81,"o":12.1501,"t":"2026-09-29T14:45:00Z","v":4883,"vw":12.156924},{"c":12.05,"h":12.14,"l":12.05,"n":199,"o":12.14,"t":"2026-09-29T15:00:00Z","v":35680,"vw":12.088145},{"c":12,"h":12.05,"l":12,"n":68,"o":12.05,"t":"2026-09-29T15:15:00Z","v":3494,"vw":12.022754},{"c":11.96,"h":12.01,"l":11.96,"n":104,"o":11.99,"t":"2026-09-29T15:30:00Z","v":5927,"vw":11.995012},{"c":11.93,"h":11.98,"l":11.93,"n":177,"o":11.96,"t":"2026-09-29T15:45:00Z","v":7113,"vw":11.961723},{"c":11.93,"h":11.94,"l":11.92,"n":206,"o":11.93,"t":"2026-09-29T16:00:00Z","v":41361,"vw":11.931506},{"c":11.94,"h":11.96,"l":11.93,"n":100,"o":11.95,"t":"2026-09-29T16:15:00Z","v":5575,"vw":11.948692},{"c":11.92,"h":11.95,"l":11.92,"n":159,"o":11.93,"t":"2026-09-29T16:30:00Z","v":8257,"vw":11.939385},{"c":11.91,"h":11.92,"l":11.9057,"n":93,"o":11.92,"t":"2026-09-29T16:45:00Z","v":4717,"vw":11.910336},{"c":11.93,"h":11.93,"l":11.9,"n":172,"o":11.9,"t":"2026-09-29T17:00:00Z","v":8376,"vw":11.917752},{"c":11.96,"h":11.975,"l":11.93,"n":164,"o":11.94,"t":"2026-09-29T17:15:00Z","v":8198,"vw":11.954884},{"c":11.95,"h":11.96,"l":11.93,"n":239,"o":11.95,"t":"2026-09-29T17:30:00Z","v":14560,"vw":11.943952},{"c":11.93,"h":11.95,"l":11.93,"n":175,"o":11.95,"t":"2026-09-29T17:45:00Z","v":9514,"vw":11.936586},{"c":11.9,"h":11.95,"l":11.895,"n":282,"o":11.935,"t":"2026-09-29T18:00:00Z","v":15366,"vw":11.927032},{"c":11.94,"h":11.95,"l":11.9,"n":321,"o":11.9,"t":"2026-09-29T18:15:00Z","v":15019,"vw":11.926264},{"c":11.9699,"h":11.97,"l":11.93,"n":302,"o":11.93,"t":"2026-09-29T18:30:00Z","v":19302,"vw":11.956235},{"c":11.98,"h":11.99,"l":11.95,"n":393,"o":11.96,"t":"2026-09-29T18:45:00Z","v":26087,"vw":11.973945},{"c":11.95,"h":11.99,"l":11.95,"n":364,"o":11.98,"t":"2026-09-29T19:00:00Z","v":21314,"vw":11.973929},{"c":12,"h":12.01,"l":11.95,"n":427,"o":11.95,"t":"2026-09-29T19:15:00Z","v":46632,"vw":11.979295},{"c":12.02,"h":12.035,"l":11.98,"n":617,"o":12,"t":"2026-09-29T19:30:00Z","v":45242,"vw":11.997697},{"c":12,"h":12.04,"l":11.99,"n":2666,"o":12.01,"t":"2026-09-29T19:45:00Z","v":177194,"vw":12.007209},{"c":12,"h":12,"l":12,"n":17,"o":12,"t":"2026-09-29T20:00:00Z","v":114133,"vw":12},{"c":11.87,"h":11.93,"l":11.83,"n":180,"o":11.92,"t":"2026-09-30T13:30:00Z","v":16848,"vw":11.883283},{"c":11.88,"h":11.9,"l":11.87,"n":122,"o":11.89,"t":"2026-09-30T13:45:00Z","v":9093,"vw":11.889356},{"c":11.945,"h":11.97,"l":11.91,"n":246,"o":11.92,"t":"2026-09-30T14:00:00Z","v":39850,"vw":11.947719},{"c":11.92,"h":11.97,"l":11.92,"n":183,"o":11.95,"t":"2026-09-30T14:15:00Z","v":12640,"vw":11.952442},{"c":11.97,"h":11.97,"l":11.915,"n":95,"o":11.915,"t":"2026-09-30T14:30:00Z","v":3998,"vw":11.951063},{"c":12.01,"h":12.02,"l":11.97,"n":167,"o":11.97,"t":"2026-09-30T14:45:00Z","v":24138,"vw":12.005426},{"c":11.99,"h":12.01,"l":11.98,"n":145,"o":12.01,"t":"2026-09-30T15:00:00Z","v":12622,"vw":11.998134},{"c":11.95,"h":12.01,"l":11.945,"n":202,"o":12.01,"t":"2026-09-30T15:15:00Z","v":13422,"vw":11.979249},{"c":11.985,"h":11.99,"l":11.96,"n":173,"o":11.96,"t":"2026-09-30T15:30:00Z","v":17086,"vw":11.969067},{"c":12,"h":12,"l":11.99,"n":155,"o":11.99,"t":"2026-09-30T15:45:00Z","v":9852,"vw":11.995039},{"c":12,"h":12.01,"l":11.98,"n":161,"o":12,"t":"2026-09-30T16:00:00Z","v":12244,"vw":11.993758},{"c":11.99,"h":12,"l":11.99,"n":86,"o":11.99,"t":"2026-09-30T16:15:00Z","v":5494,"vw":11.990217},{"c":11.99,"h":12,"l":11.98,"n":160,"o":11.99,"t":"2026-09-30T16:30:00Z","v":9730,"vw":11.992041},{"c":12.01,"h":12.01,"l":11.99,"n":213,"o":11.99,"t":"2026-09-30T16:45:00Z","v":9516,"vw":12.006686},{"c":12.01,"h":12.02,"l":12,"n":184,"o":12,"t":"2026-09-30T17:00:00Z","v":15614,"vw":12.012636},{"c":11.99,"h":12.01,"l":11.99,"n":207,"o":12.01,"t":"2026-09-30T17:15:00Z","v":21663,"vw":11.997549},{"c":11.97,"h":11.99,"l":11.97,"n":173,"o":11.9807,"t":"2026-09-30T17:30:00Z","v":14443,"vw":11.98069},{"c":11.92,"h":11.98,"l":11.92,"n":347,"o":11.98,"t":"2026-09-30T17:45:00Z","v":25833,"vw":11.941012},{"c":11.965,"h":11.97,"l":11.92,"n":158,"o":11.93,"t":"2026-09-30T18:00:00Z","v":17334,"vw":11.952627},{"c":11.95,"h":11.98,"l":11.95,"n":247,"o":11.98,"t":"2026-09-30T18:15:00Z","v":19277,"vw":11.967314},{"c":11.94,"h":11.96,"l":11.93,"n":376,"o":11.96,"t":"2026-09-30T18:30:00Z","v":20382,"vw":11.939562},{"c":11.97,"h":11.97,"l":11.92,"n":367,"o":11.94,"t":"2026-09-30T18:45:00Z","v":23997,"vw":11.942104},{"c":11.93,"h":11.9799,"l":11.93,"n":343,"o":11.97,"t":"2026-09-30T19:00:00Z","v":23059,"vw":11.957909},{"c":11.91,"h":11.9599,"l":11.91,"n":516,"o":11.9402,"t":"2026-09-30T19:15:00Z","v":44801,"vw":11.938138},{"c":11.84,"h":11.91,"l":11.82,"n":754,"o":11.91,"t":"2026-09-30T19:30:00Z","v":61204,"vw":11.865908},{"c":11.75,"h":11.83,"l":11.75,"n":1923,"o":11.82,"t":"2026-09-30T19:45:00Z","v":177854,"vw":11.78555},{"c":11.77,"h":11.77,"l":11.77,"n":17,"o":11.77,"t":"2026-09-30T20:00:00Z","v":197855,"vw":11.77},{"c":11.63,"h":11.87,"l":11.63,"n":291,"o":11.75,"t":"2026-10-01T13:30:00Z","v":29550,"vw":11.77923},{"c":11.645,"h":11.66,"l":11.6,"n":200,"o":11.62,"t":"2026-10-01T13:45:00Z","v":14625,"vw":11.639376},{"c":11.72,"h":11.755,"l":11.6,"n":366,"o":11.645,"t":"2026-10-01T14:00:00Z","v":26139,"vw":11.663023},{"c":11.71,"h":11.77,"l":11.68,"n":280,"o":11.74,"t":"2026-10-01T14:15:00Z","v":19097,"vw":11.717629},{"c":11.72,"h":11.745,"l":11.68,"n":250,"o":11.7,"t":"2026-10-01T14:30:00Z","v":17775,"vw":11.714807},{"c":11.74,"h":11.75,"l":11.68,"n":240,"o":11.72,"t":"2026-10-01T14:45:00Z","v":19229,"vw":11.714854},{"c":11.725,"h":11.75,"l":11.72,"n":316,"o":11.75,"t":"2026-10-01T15:00:00Z","v":19983,"vw":11.736048},{"c":11.67,"h":11.75,"l":11.67,"n":464,"o":11.73,"t":"2026-10-01T15:15:00Z","v":63166,"vw":11.699459},{"c":11.71,"h":11.73,"l":11.63,"n":258,"o":11.65,"t":"2026-10-01T15:30:00Z","v":13878,"vw":11.679436},{"c":11.76,"h":11.77,"l":11.71,"n":241,"o":11.71,"t":"2026-10-01T15:45:00Z","v":13426,"vw":11.744105},{"c":11.74,"h":11.8,"l":11.74,"n":374,"o":11.75,"t":"2026-10-01T16:00:00Z","v":21480,"vw":11.775504},{"c":11.77,"h":11.77,"l":11.74,"n":322,"o":11.74,"t":"2026-10-01T16:15:00Z","v":21631,"vw":11.757729},{"c":11.755,"h":11.795,"l":11.73,"n":323,"o":11.77,"t":"2026-10-01T16:30:00Z","v":36539,"vw":11.766936},{"c":11.74,"h":11.755,"l":11.72,"n":264,"o":11.755,"t":"2026-10-01T16:45:00Z","v":14435,"vw":11.743733},{"c":11.745,"h":11.75,"l":11.735,"n":256,"o":11.735,"t":"2026-10-01T17:00:00Z","v":12621,"vw":11.745092},{"c":11.72,"h":11.75,"l":11.72,"n":435,"o":11.745,"t":"2026-10-01T17:15:00Z","v":24917,"vw":11.735602},{"c":11.77,"h":11.77,"l":11.72,"n":477,"o":11.73,"t":"2026-10-01T17:30:00Z","v":30906,"vw":11.744293},{"c":11.695,"h":11.765,"l":11.68,"n":372,"o":11.755,"t":"2026-10-01T17:45:00Z","v":24164,"vw":11.720582},{"c":11.76,"h":11.76,"l":11.66,"n":401,"o":11.6801,"t":"2026-10-01T18:00:00Z","v":46506,"vw":11.698148},{"c":11.83,"h":11.83,"l":11.745,"n":306,"o":11.775,"t":"2026-10-01T18:15:00Z","v":26738,"vw":11.773282},{"c":11.85,"h":11.855,"l":11.8,"n":415,"o":11.83,"t":"2026-10-01T18:30:00Z","v":38467,"vw":11.820557},{"c":11.9387,"h":11.9387,"l":11.84,"n":592,"o":11.85,"t":"2026-10-01T18:45:00Z","v":79460,"vw":11.86865},{"c":11.92,"h":11.945,"l":11.915,"n":323,"o":11.93,"t":"2026-10-01T19:00:00Z","v":25191,"vw":11.927848},{"c":11.95,"h":11.95,"l":11.92,"n":405,"o":11.93,"t":"2026-10-01T19:15:00Z","v":29950,"vw":11.933291},{"c":11.89,"h":11.9401,"l":11.865,"n":860,"o":11.9401,"t":"2026-10-01T19:30:00Z","v":132456,"vw":11.910769},{"c":11.795,"h":11.89,"l":11.74,"n":1774,"o":11.885,"t":"2026-10-01T19:45:00Z","v":125804,"vw":11.810675},{"c":11.79,"h":11.79,"l":11.79,"n":18,"o":11.79,"t":"2026-10-01T20:00:00Z","v":138846,"vw":11.79},{"c":11.97,"h":12.075,"l":11.91,"n":440,"o":11.97,"t":"2026-10-02T13:30:00Z","v":30267,"vw":11.973253},{"c":11.99,"h":12.05,"l":11.99,"n":267,"o":12,"t":"2026-10-02T13:45:00Z","v":21438,"vw":12.010117},{"c":11.98,"h":12.03,"l":11.94,"n":248,"o":11.98,"t":"2026-10-02T14:00:00Z","v":13980,"vw":11.983259},{"c":12.095,"h":12.095,"l":12,"n":156,"o":12,"t":"2026-10-02T14:15:00Z","v":6350,"vw":12.068952},{"c":12.085,"h":12.1,"l":12.07,"n":99,"o":12.08,"t":"2026-10-02T14:30:00Z","v":4168,"vw":12.084564},{"c":12.15,"h":12.18,"l":12.08,"n":196,"o":12.08,"t":"2026-10-02T14:45:00Z","v":10059,"vw":12.145614},{"c":12.2,"h":12.2,"l":12.14,"n":490,"o":12.16,"t":"2026-10-02T15:00:00Z","v":25407,"vw":12.163975},{"c":12.11,"h":12.19,"l":12.1,"n":383,"o":12.19,"t":"2026-10-02T15:15:00Z","v":23070,"vw":12.134108},{"c":12.12,"h":12.14,"l":12.11,"n":192,"o":12.13,"t":"2026-10-02T15:30:00Z","v":17021,"vw":12.125975},{"c":12.15,"h":12.16,"l":12.1,"n":226,"o":12.12,"t":"2026-10-02T15:45:00Z","v":13925,"vw":12.123032},{"c":12.13,"h":12.16,"l":12.1109,"n":327,"o":12.16,"t":"2026-10-02T16:00:00Z","v":27388,"vw":12.138389},{"c":12.12,"h":12.15,"l":12.12,"n":149,"o":12.13,"t":"2026-10-02T16:15:00Z","v":7211,"vw":12.136581},{"c":12.16,"h":12.185,"l":12.12,"n":448,"o":12.1299,"t":"2026-10-02T16:30:00Z","v":47537,"vw":12.151958},{"c":12.21,"h":12.21,"l":12.1501,"n":251,"o":12.16,"t":"2026-10-02T16:45:00Z","v":26102,"vw":12.187696},{"c":12.21,"h":12.23,"l":12.205,"n":191,"o":12.21,"t":"2026-10-02T17:00:00Z","v":10635,"vw":12.212359},{"c":12.17,"h":12.21,"l":12.17,"n":167,"o":12.205,"t":"2026-10-02T17:15:00Z","v":9033,"vw":12.193813},{"c":12.18,"h":12.21,"l":12.1522,"n":248,"o":12.175,"t":"2026-10-02T17:30:00Z","v":21716,"vw":12.176815},{"c":12.19,"h":12.2,"l":12.17,"n":139,"o":12.185,"t":"2026-10-02T17:45:00Z","v":11457,"vw":12.188236},{"c":12.22,"h":12.22,"l":12.19,"n":160,"o":12.2,"t":"2026-10-02T18:00:00Z","v":8653,"vw":12.206765},{"c":12.2,"h":12.23,"l":12.195,"n":233,"o":12.23,"t":"2026-10-02T18:15:00Z","v":11079,"vw":12.210519},{"c":12.225,"h":12.225,"l":12.2,"n":216,"o":12.205,"t":"2026-10-02T18:30:00Z","v":8744,"vw":12.205406},{"c":12.24,"h":12.24,"l":12.21,"n":381,"o":12.22,"t":"2026-10-02T18:45:00Z","v":15487,"vw":12.225319},{"c":12.21,"h":12.275,"l":12.21,"n":325,"o":12.245,"t":"2026-10-02T19:00:00Z","v":14871,"vw":12.248672},{"c":12.21,"h":12.235,"l":12.2,"n":410,"o":12.21,"t":"2026-10-02T19:15:00Z","v":32642,"vw":12.212406},{"c":12.19,"h":12.22,"l":12.18,"n":840,"o":12.2,"t":"2026-10-02T19:30:00Z","v":62807,"vw":12.198072},{"c":12.06,"h":12.2,"l":12.06,"n":1377,"o":12.19,"t":"2026-10-02T19:45:00Z","v":111875,"vw":12.130025},{"c":12.06,"h":12.06,"l":12.06,"n":17,"o":12.06,"t":"2026-10-02T20:00:00Z","v":142754,"vw":12.06},{"c":11.83,"h":12.09,"l":11.83,"n":220,"o":12.06,"t":"2026-10-05T13:30:00Z","v":19179,"vw":11.964155},{"c":11.8613,"h":11.885,"l":11.79,"n":201,"o":11.8146,"t":"2026-10-05T13:45:00Z","v":13905,"vw":11.817848},{"c":12.0105,"h":12.0194,"l":11.8717,"n":152,"o":11.875,"t":"2026-10-05T14:00:00Z","v":11448,"vw":11.967681},{"c":11.96,"h":12.04,"l":11.95,"n":140,"o":12.01,"t":"2026-10-05T14:15:00Z","v":8181,"vw":12.011654},{"c":11.92,"h":11.95,"l":11.91,"n":188,"o":11.95,"t":"2026-10-05T14:30:00Z","v":5313,"vw":11.924333},{"c":11.8236,"h":11.92,"l":11.8236,"n":234,"o":11.92,"t":"2026-10-05T14:45:00Z","v":7570,"vw":11.857053},{"c":11.81,"h":11.865,"l":11.81,"n":210,"o":11.85,"t":"2026-10-05T15:00:00Z","v":8917,"vw":11.83248},{"c":11.81,"h":11.83,"l":11.77,"n":167,"o":11.8077,"t":"2026-10-05T15:15:00Z","v":7606,"vw":11.803663},{"c":11.85,"h":11.8512,"l":11.815,"n":154,"o":11.815,"t":"2026-10-05T15:30:00Z","v":4656,"vw":11.835841},{"c":11.82,"h":11.85,"l":11.8113,"n":121,"o":11.85,"t":"2026-10-05T15:45:00Z","v":5519,"vw":11.823767},{"c":11.815,"h":11.815,"l":11.755,"n":328,"o":11.81,"t":"2026-10-05T16:00:00Z","v":14530,"vw":11.794505},{"c":11.925,"h":11.94,"l":11.81,"n":309,"o":11.81,"t":"2026-10-05T16:15:00Z","v":21878,"vw":11.883469},{"c":11.925,"h":11.93,"l":11.9,"n":249,"o":11.93,"t":"2026-10-05T16:30:00Z","v":14196,"vw":11.913903},{"c":11.945,"h":11.945,"l":11.8908,"n":302,"o":11.925,"t":"2026-10-05T16:45:00Z","v":18310,"vw":11.919941},{"c":11.905,"h":11.94,"l":11.9,"n":341,"o":11.94,"t":"2026-10-05T17:00:00Z","v":20955,"vw":11.91546},{"c":11.96,"h":11.97,"l":11.905,"n":325,"o":11.91,"t":"2026-10-05T17:15:00Z","v":24559,"vw":11.93255},{"c":11.97,"h":11.97,"l":11.915,"n":546,"o":11.96,"t":"2026-10-05T17:30:00Z","v":36019,"vw":11.941321},{"c":11.99,"h":12.01,"l":11.97,"n":239,"o":11.97,"t":"2026-10-05T17:45:00Z","v":14131,"vw":11.98992},{"c":11.93,"h":12.005,"l":11.925,"n":387,"o":11.99,"t":"2026-10-05T18:00:00Z","v":25529,"vw":11.971261},{"c":11.98,"h":11.985,"l":11.93,"n":481,"o":11.93,"t":"2026-10-05T18:15:00Z","v":26234,"vw":11.949156},{"c":11.96,"h":11.985,"l":11.96,"n":497,"o":11.98,"t":"2026-10-05T18:30:00Z","v":29251,"vw":11.973665},{"c":12.015,"h":12.015,"l":11.96,"n":402,"o":11.96,"t":"2026-10-05T18:45:00Z","v":18959,"vw":11.973853},{"c":12.03,"h":12.05,"l":11.985,"n":586,"o":12,"t":"2026-10-05T19:00:00Z","v":58673,"vw":12.008101},{"c":12.03,"h":12.075,"l":12.025,"n":449,"o":12.035,"t":"2026-10-05T19:15:00Z","v":37708,"vw":12.040984},{"c":12.025,"h":12.05,"l":12,"n":918,"o":12.03,"t":"2026-10-05T19:30:00Z","v":92790,"vw":12.026016},{"c":11.92,"h":12.025,"l":11.89,"n":1879,"o":12.025,"t":"2026-10-05T19:45:00Z","v":120620,"vw":11.936167},{"c":11.9,"h":11.92,"l":11.9,"n":22,"o":11.92,"t":"2026-10-05T20:00:00Z","v":181971,"vw":11.900013},{"c":12.0499,"h":12.07,"l":11.98,"n":94,"o":11.98,"t":"2026-10-06T13:30:00Z","v":6674,"vw":12.011062},{"c":12.04,"h":12.09,"l":12.03,"n":114,"o":12.05,"t":"2026-10-06T13:45:00Z","v":4394,"vw":12.058108},{"c":12.01,"h":12.085,"l":12,"n":329,"o":12.05,"t":"2026-10-06T14:00:00Z","v":20001,"vw":12.053214},{"c":12,"h":12.02,"l":11.99,"n":75,"o":12.01,"t":"2026-10-06T14:15:00Z","v":4203,"vw":12.005538},{"c":12.0499,"h":12.0499,"l":12,"n":95,"o":12,"t":"2026-10-06T14:30:00Z","v":6194,"vw":12.030996},{"c":12.0799,"h":12.08,"l":12.04,"n":564,"o":12.04,"t":"2026-10-06T14:45:00Z","v":29937,"vw":12.071181},{"c":12.1,"h":12.11,"l":12.05,"n":279,"o":12.065,"t":"2026-10-06T15:00:00Z","v":26621,"vw":12.084248},{"c":12.12,"h":12.13,"l":12.0935,"n":150,"o":12.105,"t":"2026-10-06T15:15:00Z","v":14358,"vw":12.107068},{"c":12.138,"h":12.14,"l":12.09,"n":117,"o":12.09,"t":"2026-10-06T15:30:00Z","v":4597,"vw":12.11831},{"c":12.09,"h":12.155,"l":12.09,"n":138,"o":12.145,"t":"2026-10-06T15:45:00Z","v":11779,"vw":12.141281},{"c":12.12,"h":12.12,"l":12.09,"n":183,"o":12.09,"t":"2026-10-06T16:00:00Z","v":9489,"vw":12.102926},{"c":12.11,"h":12.12,"l":12.1,"n":184,"o":12.11,"t":"2026-10-06T16:15:00Z","v":9492,"vw":12.102779},{"c":12.095,"h":12.11,"l":12.08,"n":187,"o":12.11,"t":"2026-10-06T16:30:00Z","v":9342,"vw":12.094025},{"c":12.06,"h":12.095,"l":12.06,"n":182,"o":12.095,"t":"2026-10-06T16:45:00Z","v":6275,"vw":12.083137},{"c":12.06,"h":12.075,"l":12.055,"n":129,"o":12.06,"t":"2026-10-06T17:00:00Z","v":6259,"vw":12.067799},{"c":12.065,"h":12.065,"l":12.035,"n":147,"o":12.06,"t":"2026-10-06T17:15:00Z","v":5858,"vw":12.049182},{"c":12.075,"h":12.08,"l":12.05,"n":185,"o":12.065,"t":"2026-10-06T17:30:00Z","v":12208,"vw":12.065503},{"c":12.09,"h":12.11,"l":12.08,"n":182,"o":12.09,"t":"2026-10-06T17:45:00Z","v":8198,"vw":12.096624},{"c":12.07,"h":12.092,"l":12.07,"n":162,"o":12.09,"t":"2026-10-06T18:00:00Z","v":5633,"vw":12.082303},{"c":12.0359,"h":12.07,"l":12.02,"n":229,"o":12.07,"t":"2026-10-06T18:15:00Z","v":12980,"vw":12.050413},{"c":12.06,"h":12.06,"l":12.035,"n":214,"o":12.04,"t":"2026-10-06T18:30:00Z","v":13732,"vw":12.053781},{"c":12.085,"h":12.09,"l":12.0501,"n":210,"o":12.06,"t":"2026-10-06T18:45:00Z","v":11730,"vw":12.070489},{"c":12.07,"h":12.09,"l":12.065,"n":239,"o":12.085,"t":"2026-10-06T19:00:00Z","v":11776,"vw":12.076899},{"c":12.08,"h":12.085,"l":12.045,"n":423,"o":12.07,"t":"2026-10-06T19:15:00Z","v":34191,"vw":12.071843},{"c":12.105,"h":12.105,"l":12.07,"n":458,"o":12.08,"t":"2026-10-06T19:30:00Z","v":23172,"vw":12.088783},{"c":12.1,"h":12.15,"l":12.1,"n":1300,"o":12.11,"t":"2026-10-06T19:45:00Z","v":81715,"vw":12.126784},{"c":12.1,"h":12.1,"l":12.1,"n":18,"o":12.1,"t":"2026-10-06T20:00:00Z","v":145983,"vw":12.1},{"c":12.051,"h":12.051,"l":12.051,"n":46,"o":12.051,"t":"2026-10-07T08:45:00Z","v":4548,"vw":12.051},{"c":12.1,"h":12.165,"l":12.04,"n":209,"o":12.09,"t":"2026-10-07T13:30:00Z","v":12885,"vw":12.082833},{"c":12.0521,"h":12.095,"l":12.05,"n":41,"o":12.09,"t":"2026-10-07T13:45:00Z","v":2635,"vw":12.070083},{"c":12.08,"h":12.1433,"l":12.08,"n":114,"o":12.09,"t":"2026-10-07T14:00:00Z","v":3879,"vw":12.103095},{"c":12.1,"h":12.1,"l":12.07,"n":80,"o":12.07,"t":"2026-10-07T14:15:00Z","v":2291,"vw":12.082064},{"c":12.1,"h":12.12,"l":12.085,"n":83,"o":12.09,"t":"2026-10-07T14:30:00Z","v":2884,"vw":12.103158},{"c":12.1,"h":12.11,"l":12.0708,"n":238,"o":12.1,"t":"2026-10-07T14:45:00Z","v":18153,"vw":12.097843},{"c":12.1,"h":12.14,"l":12.08,"n":323,"o":12.1,"t":"2026-10-07T15:00:00Z","v":55491,"vw":12.099969},{"c":12.05,"h":12.08,"l":12.05,"n":225,"o":12.08,"t":"2026-10-07T15:15:00Z","v":8803,"vw":12.06113},{"c":12.05,"h":12.13,"l":12.05,"n":342,"o":12.07,"t":"2026-10-07T15:30:00Z","v":37677,"vw":12.098431},{"c":12.08,"h":12.08,"l":12.04,"n":130,"o":12.07,"t":"2026-10-07T15:45:00Z","v":5195,"vw":12.059003},{"c":12.1,"h":12.1,"l":12.08,"n":91,"o":12.08,"t":"2026-10-07T16:00:00Z","v":3782,"vw":12.083913},{"c":12.13,"h":12.13,"l":12.09,"n":89,"o":12.1,"t":"2026-10-07T16:15:00Z","v":2970,"vw":12.107506},{"c":12.125,"h":12.135,"l":12.12,"n":126,"o":12.129,"t":"2026-10-07T16:30:00Z","v":5886,"vw":12.129631},{"c":12.15,"h":12.16,"l":12.13,"n":154,"o":12.13,"t":"2026-10-07T16:45:00Z","v":12726,"vw":12.134179},{"c":12.145,"h":12.17,"l":12.13,"n":235,"o":12.1401,"t":"2026-10-07T17:00:00Z","v":16160,"vw":12.155216},{"c":12.11,"h":12.17,"l":12.095,"n":206,"o":12.16,"t":"2026-10-07T17:15:00Z","v":8817,"vw":12.130232},{"c":12.09,"h":12.1,"l":12.0601,"n":170,"o":12.09,"t":"2026-10-07T17:30:00Z","v":7225,"vw":12.079612},{"c":12.07,"h":12.1,"l":12.07,"n":166,"o":12.1,"t":"2026-10-07T17:45:00Z","v":5051,"vw":12.091964},{"c":12.08,"h":12.09,"l":12.065,"n":140,"o":12.065,"t":"2026-10-07T18:00:00Z","v":7805,"vw":12.072475},{"c":12.125,"h":12.125,"l":12.08,"n":180,"o":12.08,"t":"2026-10-07T18:15:00Z","v":7641,"vw":12.102991},{"c":12.12,"h":12.14,"l":12.115,"n":273,"o":12.14,"t":"2026-10-07T18:30:00Z","v":9565,"vw":12.123175},{"c":12.1,"h":12.13,"l":12.1,"n":159,"o":12.12,"t":"2026-10-07T18:45:00Z","v":7319,"vw":12.11463},{"c":12.12,"h":12.12,"l":12.09,"n":344,"o":12.105,"t":"2026-10-07T19:00:00Z","v":29322,"vw":12.105735},{"c":12.12,"h":12.14,"l":12.1,"n":376,"o":12.11,"t":"2026-10-07T19:15:00Z","v":13248,"vw":12.118297},{"c":12.055,"h":12.11,"l":12.055,"n":396,"o":12.11,"t":"2026-10-07T19:30:00Z","v":12397,"vw":12.076512},{"c":12.02,"h":12.06,"l":12.015,"n":1314,"o":12.055,"t":"2026-10-07T19:45:00Z","v":71672,"vw":12.035007},{"c":12.02,"h":12.02,"l":12.02,"n":17,"o":12.02,"t":"2026-10-07T20:00:00Z","v":101236,"vw":12.02},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-07T20:15:00Z","v":446,"vw":12.02},{"c":12.01,"h":12.04,"l":11.99,"n":8,"o":12.04,"t":"2026-10-08T08:00:00Z","v":1201,"vw":12.030749},{"c":12.05,"h":12.07,"l":12,"n":95,"o":12.02,"t":"2026-10-08T13:30:00Z","v":9570,"vw":12.037384},{"c":12.0317,"h":12.07,"l":12.0317,"n":92,"o":12.07,"t":"2026-10-08T13:45:00Z","v":3097,"vw":12.058543},{"c":12,"h":12.035,"l":11.9732,"n":96,"o":12.035,"t":"2026-10-08T14:00:00Z","v":4127,"vw":12.003704},{"c":12.01,"h":12.0199,"l":11.99,"n":96,"o":12.0199,"t":"2026-10-08T14:15:00Z","v":4420,"vw":12.007024},{"c":11.9775,"h":12,"l":11.97,"n":90,"o":11.99,"t":"2026-10-08T14:30:00Z","v":4652,"vw":11.986264},{"c":11.9399,"h":11.97,"l":11.9399,"n":126,"o":11.965,"t":"2026-10-08T14:45:00Z","v":5783,"vw":11.958625},{"c":11.92,"h":11.95,"l":11.91,"n":179,"o":11.94,"t":"2026-10-08T15:00:00Z","v":9151,"vw":11.932123},{"c":11.93,"h":11.93,"l":11.9,"n":176,"o":11.92,"t":"2026-10-08T15:15:00Z","v":7377,"vw":11.914056},{"c":11.94,"h":11.95,"l":11.91,"n":194,"o":11.921,"t":"2026-10-08T15:30:00Z","v":8554,"vw":11.930331},{"c":11.94,"h":11.945,"l":11.92,"n":256,"o":11.94,"t":"2026-10-08T15:45:00Z","v":11274,"vw":11.933585},{"c":11.95,"h":11.97,"l":11.94,"n":178,"o":11.94,"t":"2026-10-08T16:00:00Z","v":6890,"vw":11.952654},{"c":11.99,"h":12.02,"l":11.96,"n":371,"o":11.96,"t":"2026-10-08T16:15:00Z","v":19465,"vw":11.992775},{"c":12,"h":12,"l":11.96,"n":224,"o":11.99,"t":"2026-10-08T16:30:00Z","v":11206,"vw":11.984212},{"c":12.07,"h":12.075,"l":12,"n":223,"o":12,"t":"2026-10-08T16:45:00Z","v":10253,"vw":12.03289},{"c":12.06,"h":12.07,"l":12.04,"n":250,"o":12.06,"t":"2026-10-08T17:00:00Z","v":11327,"vw":12.052167},{"c":12.06,"h":12.07,"l":12.03,"n":259,"o":12.07,"t":"2026-10-08T17:15:00Z","v":20500,"vw":12.055538},{"c":12.11,"h":12.11,"l":12.05,"n":312,"o":12.055,"t":"2026-10-08T17:30:00Z","v":18123,"vw":12.070037},{"c":12.135,"h":12.14,"l":12.075,"n":318,"o":12.11,"t":"2026-10-08T17:45:00Z","v":19654,"vw":12.09486},{"c":12.14,"h":12.16,"l":12.1145,"n":169,"o":12.135,"t":"2026-10-08T18:00:00Z","v":12013,"vw":12.130621},{"c":12.1,"h":12.1599,"l":12.1,"n":157,"o":12.15,"t":"2026-10-08T18:15:00Z","v":8174,"vw":12.132718},{"c":12.09,"h":12.1099,"l":12.0701,"n":233,"o":12.09,"t":"2026-10-08T18:30:00Z","v":12079,"vw":12.089291},{"c":12.12,"h":12.12,"l":12.09,"n":299,"o":12.1,"t":"2026-10-08T18:45:00Z","v":12791,"vw":12.108568},{"c":12.12,"h":12.155,"l":12.11,"n":327,"o":12.11,"t":"2026-10-08T19:00:00Z","v":19956,"vw":12.135466},{"c":12.13,"h":12.15,"l":12.118,"n":369,"o":12.118,"t":"2026-10-08T19:15:00Z","v":15269,"vw":12.13055},{"c":12.14,"h":12.15,"l":12.115,"n":569,"o":12.125,"t":"2026-10-08T19:30:00Z","v":30506,"vw":12.132481},{"c":12.105,"h":12.155,"l":12.08,"n":1635,"o":12.14,"t":"2026-10-08T19:45:00Z","v":126899,"vw":12.123218},{"c":12.1,"h":12.1,"l":12.1,"n":27,"o":12.1,"t":"2026-10-08T20:00:00Z","v":295755,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-08T20:15:00Z","v":5852,"vw":12.1},{"c":12.13,"h":12.2,"l":12.1,"n":72,"o":12.1,"t":"2026-10-09T13:30:00Z","v":14682,"vw":12.144287},{"c":12.06,"h":12.1379,"l":12.06,"n":81,"o":12.13,"t":"2026-10-09T13:45:00Z","v":6712,"vw":12.107285},{"c":12.025,"h":12.05,"l":12,"n":91,"o":12.05,"t":"2026-10-09T14:00:00Z","v":5430,"vw":12.020076},{"c":12.02,"h":12.04,"l":12.02,"n":74,"o":12.02,"t":"2026-10-09T14:15:00Z","v":3922,"vw":12.024166},{"c":11.99,"h":12.02,"l":11.97,"n":159,"o":12.02,"t":"2026-10-09T14:30:00Z","v":11673,"vw":11.995736},{"c":11.975,"h":12,"l":11.97,"n":163,"o":11.99,"t":"2026-10-09T14:45:00Z","v":12090,"vw":11.983886},{"c":12.04,"h":12.04,"l":11.98,"n":206,"o":11.98,"t":"2026-10-09T15:00:00Z","v":10704,"vw":12.002156},{"c":12.04,"h":12.05,"l":12.03,"n":121,"o":12.04,"t":"2026-10-09T15:15:00Z","v":7104,"vw":12.038505},{"c":12.04,"h":12.0522,"l":12.02,"n":119,"o":12.03,"t":"2026-10-09T15:30:00Z","v":6411,"vw":12.036772},{"c":12.06,"h":12.06,"l":12.04,"n":125,"o":12.0499,"t":"2026-10-09T15:45:00Z","v":6286,"vw":12.047198},{"c":12.03,"h":12.055,"l":12.025,"n":121,"o":12.055,"t":"2026-10-09T16:00:00Z","v":9496,"vw":12.036254},{"c":12.09,"h":12.09,"l":12.04,"n":158,"o":12.04,"t":"2026-10-09T16:15:00Z","v":9113,"vw":12.067933},{"c":12.1002,"h":12.1002,"l":12.09,"n":103,"o":12.09,"t":"2026-10-09T16:30:00Z","v":6409,"vw":12.092701},{"c":12.14,"h":12.14,"l":12.1,"n":133,"o":12.1,"t":"2026-10-09T16:45:00Z","v":8571,"vw":12.111229},{"c":12.12,"h":12.14,"l":12.1,"n":193,"o":12.14,"t":"2026-10-09T17:00:00Z","v":10536,"vw":12.116805},{"c":12.12,"h":12.13,"l":12.11,"n":143,"o":12.118,"t":"2026-10-09T17:15:00Z","v":7968,"vw":12.117482},{"c":12.15,"h":12.15,"l":12.125,"n":230,"o":12.13,"t":"2026-10-09T17:30:00Z","v":16222,"vw":12.136742},{"c":12.14,"h":12.145,"l":12.125,"n":180,"o":12.145,"t":"2026-10-09T17:45:00Z","v":6119,"vw":12.13527},{"c":12.135,"h":12.14,"l":12.125,"n":143,"o":12.135,"t":"2026-10-09T18:00:00Z","v":5379,"vw":12.131805},{"c":12.15,"h":12.155,"l":12.135,"n":131,"o":12.135,"t":"2026-10-09T18:15:00Z","v":4264,"vw":12.147076},{"c":12.165,"h":12.175,"l":12.16,"n":260,"o":12.16,"t":"2026-10-09T18:30:00Z","v":14521,"vw":12.167418},{"c":12.16,"h":12.175,"l":12.15,"n":306,"o":12.165,"t":"2026-10-09T18:45:00Z","v":20062,"vw":12.164795},{"c":12.135,"h":12.165,"l":12.135,"n":212,"o":12.16,"t":"2026-10-09T19:00:00Z","v":11129,"vw":12.148455},{"c":12.08,"h":12.13,"l":12.08,"n":259,"o":12.13,"t":"2026-10-09T19:15:00Z","v":14422,"vw":12.095569},{"c":12.07,"h":12.09,"l":12.06,"n":329,"o":12.08,"t":"2026-10-09T19:30:00Z","v":19446,"vw":12.079409},{"c":11.98,"h":12.065,"l":11.98,"n":1166,"o":12.065,"t":"2026-10-09T19:45:00Z","v":79327,"vw":12.005461},{"c":12,"h":12,"l":12,"n":19,"o":12,"t":"2026-10-09T20:00:00Z","v":135866,"vw":12},{"c":11.945,"h":11.98,"l":11.8,"n":161,"o":11.98,"t":"2026-10-12T13:30:00Z","v":20477,"vw":11.930701},{"c":11.93,"h":11.955,"l":11.92,"n":118,"o":11.92,"t":"2026-10-12T13:45:00Z","v":18214,"vw":11.924871},{"c":11.99,"h":11.99,"l":11.895,"n":167,"o":11.925,"t":"2026-10-12T14:00:00Z","v":11896,"vw":11.945627},{"c":11.96,"h":11.98,"l":11.945,"n":151,"o":11.98,"t":"2026-10-12T14:15:00Z","v":8479,"vw":11.968498},{"c":11.98,"h":12,"l":11.965,"n":112,"o":11.965,"t":"2026-10-12T14:30:00Z","v":12124,"vw":11.983219},{"c":11.99,"h":12.005,"l":11.965,"n":225,"o":11.975,"t":"2026-10-12T14:45:00Z","v":12821,"vw":11.980748},{"c":11.98,"h":11.99,"l":11.93,"n":365,"o":11.99,"t":"2026-10-12T15:00:00Z","v":31971,"vw":11.955532},{"c":11.97,"h":11.97,"l":11.97,"n":110,"o":11.97,"t":"2026-10-12T15:15:00Z","v":7876,"vw":11.97},{"c":11.985,"h":12.03,"l":11.98,"n":416,"o":11.98,"t":"2026-10-12T15:30:00Z","v":73151,"vw":12.003466},{"c":11.995,"h":12.005,"l":11.99,"n":105,"o":11.99,"t":"2026-10-12T15:45:00Z","v":7949,"vw":11.998243},{"c":11.99,"h":12,"l":11.99,"n":138,"o":11.995,"t":"2026-10-12T16:00:00Z","v":10046,"vw":11.994872},{"c":11.99,"h":12,"l":11.98,"n":145,"o":11.99,"t":"2026-10-12T16:15:00Z","v":11736,"vw":11.990515},{"c":11.98,"h":11.9899,"l":11.98,"n":91,"o":11.98,"t":"2026-10-12T16:30:00Z","v":5823,"vw":11.98161},{"c":11.97,"h":11.99,"l":11.96,"n":238,"o":11.99,"t":"2026-10-12T16:45:00Z","v":14213,"vw":11.973631},{"c":11.99,"h":11.99,"l":11.95,"n":184,"o":11.97,"t":"2026-10-12T17:00:00Z","v":13867,"vw":11.973033},{"c":11.98,"h":11.99,"l":11.98,"n":219,"o":11.985,"t":"2026-10-12T17:15:00Z","v":15192,"vw":11.984035},{"c":11.97,"h":11.98,"l":11.96,"n":158,"o":11.98,"t":"2026-10-12T17:30:00Z","v":11966,"vw":11.970464},{"c":11.985,"h":11.99,"l":11.97,"n":126,"o":11.97,"t":"2026-10-12T17:45:00Z","v":9364,"vw":11.980543},{"c":11.98,"h":11.995,"l":11.98,"n":169,"o":11.985,"t":"2026-10-12T18:00:00Z","v":11287,"vw":11.989228},{"c":12.005,"h":12.005,"l":11.975,"n":310,"o":11.98,"t":"2026-10-12T18:15:00Z","v":25439,"vw":11.992457},{"c":12.05,"h":12.05,"l":12.005,"n":251,"o":12.01,"t":"2026-10-12T18:30:00Z","v":38574,"vw":12.026914},{"c":12.055,"h":12.06,"l":12.04,"n":186,"o":12.045,"t":"2026-10-12T18:45:00Z","v":13423,"vw":12.052728},{"c":12.07,"h":12.075,"l":12.0501,"n":309,"o":12.055,"t":"2026-10-12T19:00:00Z","v":14103,"vw":12.062401},{"c":12.085,"h":12.09,"l":12.06,"n":252,"o":12.07,"t":"2026-10-12T19:15:00Z","v":14508,"vw":12.080394},{"c":12.095,"h":12.11,"l":12.08,"n":605,"o":12.085,"t":"2026-10-12T19:30:00Z","v":50967,"vw":12.090816},{"c":12.065,"h":12.13,"l":12.06,"n":1240,"o":12.1,"t":"2026-10-12T19:45:00Z","v":109929,"vw":12.096731},{"c":12.06,"h":12.06,"l":12.06,"n":28,"o":12.06,"t":"2026-10-12T20:00:00Z","v":109720,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-12T20:30:00Z","v":501,"vw":12.06},{"c":12.07,"h":12.23,"l":12.07,"n":44,"o":12.21,"t":"2026-10-13T13:30:00Z","v":6469,"vw":12.191545},{"c":12,"h":12.09,"l":12,"n":52,"o":12.09,"t":"2026-10-13T13:45:00Z","v":3617,"vw":12.022185},{"c":11.98,"h":12.015,"l":11.93,"n":205,"o":11.995,"t":"2026-10-13T14:00:00Z","v":11893,"vw":11.972988},{"c":12.01,"h":12.02,"l":11.99,"n":129,"o":12,"t":"2026-10-13T14:15:00Z","v":9640,"vw":11.997541},{"c":11.975,"h":12,"l":11.975,"n":83,"o":12,"t":"2026-10-13T14:30:00Z","v":4150,"vw":11.983781},{"c":11.98,"h":12.0146,"l":11.98,"n":89,"o":11.98,"t":"2026-10-13T14:45:00Z","v":10005,"vw":11.98819},{"c":11.99,"h":11.995,"l":11.98,"n":159,"o":11.985,"t":"2026-10-13T15:00:00Z","v":7835,"vw":11.989088},{"c":11.98,"h":12.0027,"l":11.97,"n":181,"o":11.99,"t":"2026-10-13T15:15:00Z","v":22732,"vw":11.988646},{"c":11.97,"h":11.995,"l":11.97,"n":110,"o":11.98,"t":"2026-10-13T15:30:00Z","v":4036,"vw":11.981742},{"c":11.975,"h":11.99,"l":11.96,"n":206,"o":11.965,"t":"2026-10-13T15:45:00Z","v":16643,"vw":11.970744},{"c":11.98,"h":11.99,"l":11.97,"n":137,"o":11.98,"t":"2026-10-13T16:00:00Z","v":8670,"vw":11.9775},{"c":11.96,"h":11.995,"l":11.96,"n":165,"o":11.99,"t":"2026-10-13T16:15:00Z","v":8144,"vw":11.982044},{"c":11.9701,"h":11.98,"l":11.96,"n":181,"o":11.965,"t":"2026-10-13T16:30:00Z","v":8889,"vw":11.971427},{"c":11.99,"h":11.99,"l":11.97,"n":101,"o":11.98,"t":"2026-10-13T16:45:00Z","v":4886,"vw":11.975443},{"c":12.02,"h":12.03,"l":11.98,"n":222,"o":11.98,"t":"2026-10-13T17:00:00Z","v":10050,"vw":12.003728},{"c":11.9911,"h":12.01,"l":11.99,"n":162,"o":12.01,"t":"2026-10-13T17:15:00Z","v":10295,"vw":11.997462},{"c":12.01,"h":12.02,"l":11.98,"n":409,"o":11.995,"t":"2026-10-13T17:30:00Z","v":40488,"vw":11.99809},{"c":12,"h":12,"l":11.99,"n":258,"o":12,"t":"2026-10-13T17:45:00Z","v":42409,"vw":11.999848},{"c":12.03,"h":12.035,"l":12,"n":152,"o":12.01,"t":"2026-10-13T18:00:00Z","v":9383,"vw":12.01854},{"c":12.015,"h":12.03,"l":12.01,"n":120,"o":12.01,"t":"2026-10-13T18:15:00Z","v":10681,"vw":12.017061},{"c":12.025,"h":12.025,"l":12.02,"n":127,"o":12.02,"t":"2026-10-13T18:30:00Z","v":6831,"vw":12.022122},{"c":12.045,"h":12.05,"l":12.025,"n":218,"o":12.025,"t":"2026-10-13T18:45:00Z","v":11887,"vw":12.041802},{"c":12.055,"h":12.065,"l":12.05,"n":220,"o":12.06,"t":"2026-10-13T19:00:00Z","v":11565,"vw":12.055508},{"c":12.035,"h":12.06,"l":12.03,"n":207,"o":12.055,"t":"2026-10-13T19:15:00Z","v":9008,"vw":12.042227},{"c":12.01,"h":12.05,"l":12,"n":326,"o":12.035,"t":"2026-10-13T19:30:00Z","v":18206,"vw":12.025787},{"c":11.95,"h":12.04,"l":11.95,"n":1078,"o":12,"t":"2026-10-13T19:45:00Z","v":111441,"vw":11.99256},{"c":11.97,"h":11.97,"l":11.97,"n":24,"o":11.97,"t":"2026-10-13T20:00:00Z","v":160424,"vw":11.97},{"c":11.87,"h":11.99,"l":11.83,"n":17,"o":11.93,"t":"2026-10-14T08:00:00Z","v":4393,"vw":11.912831},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-14T11:30:00Z","v":219,"vw":11.87},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-14T13:15:00Z","v":100,"vw":11.69},{"c":11.68,"h":11.84,"l":11.6706,"n":176,"o":11.78,"t":"2026-10-14T13:30:00Z","v":30309,"vw":11.776421},{"c":11.71,"h":11.725,"l":11.65,"n":249,"o":11.68,"t":"2026-10-14T13:45:00Z","v":13666,"vw":11.685226},{"c":11.665,"h":11.71,"l":11.62,"n":311,"o":11.71,"t":"2026-10-14T14:00:00Z","v":16858,"vw":11.672533},{"c":11.66,"h":11.67,"l":11.62,"n":168,"o":11.66,"t":"2026-10-14T14:15:00Z","v":9351,"vw":11.650612},{"c":11.64,"h":11.665,"l":11.64,"n":204,"o":11.66,"t":"2026-10-14T14:30:00Z","v":10510,"vw":11.654833},{"c":11.575,"h":11.65,"l":11.565,"n":296,"o":11.62,"t":"2026-10-14T14:45:00Z","v":20451,"vw":11.617496},{"c":11.69,"h":11.69,"l":11.59,"n":435,"o":11.59,"t":"2026-10-14T15:00:00Z","v":28263,"vw":11.636914},{"c":11.67,"h":11.69,"l":11.67,"n":282,"o":11.6701,"t":"2026-10-14T15:15:00Z","v":14869,"vw":11.676536},{"c":11.67,"h":11.69,"l":11.66,"n":315,"o":11.66,"t":"2026-10-14T15:30:00Z","v":19383,"vw":11.66963},{"c":11.67,"h":11.68,"l":11.66,"n":298,"o":11.67,"t":"2026-10-14T15:45:00Z","v":13157,"vw":11.668178},{"c":11.685,"h":11.695,"l":11.66,"n":416,"o":11.675,"t":"2026-10-14T16:00:00Z","v":25159,"vw":11.6866},{"c":11.625,"h":11.685,"l":11.625,"n":1358,"o":11.68,"t":"2026-10-14T16:15:00Z","v":119331,"vw":11.650974},{"c":11.64,"h":11.66,"l":11.62,"n":255,"o":11.62,"t":"2026-10-14T16:30:00Z","v":11557,"vw":11.640459},{"c":11.585,"h":11.64,"l":11.585,"n":180,"o":11.635,"t":"2026-10-14T16:45:00Z","v":10267,"vw":11.621842},{"c":11.58,"h":11.59,"l":11.525,"n":324,"o":11.585,"t":"2026-10-14T17:00:00Z","v":17076,"vw":11.555883},{"c":11.51,"h":11.59,"l":11.5,"n":205,"o":11.5758,"t":"2026-10-14T17:15:00Z","v":10306,"vw":11.547017},{"c":11.49,"h":11.52,"l":11.49,"n":305,"o":11.5,"t":"2026-10-14T17:30:00Z","v":16169,"vw":11.50284},{"c":11.52,"h":11.53,"l":11.49,"n":303,"o":11.495,"t":"2026-10-14T17:45:00Z","v":19793,"vw":11.513271},{"c":11.535,"h":11.5399,"l":11.51,"n":255,"o":11.52,"t":"2026-10-14T18:00:00Z","v":14047,"vw":11.525695},{"c":11.525,"h":11.545,"l":11.49,"n":387,"o":11.535,"t":"2026-10-14T18:15:00Z","v":21747,"vw":11.522201},{"c":11.49,"h":11.525,"l":11.485,"n":425,"o":11.52,"t":"2026-10-14T18:30:00Z","v":25296,"vw":11.497641},{"c":11.525,"h":11.525,"l":11.48,"n":450,"o":11.48,"t":"2026-10-14T18:45:00Z","v":26042,"vw":11.501551},{"c":11.5201,"h":11.56,"l":11.52,"n":359,"o":11.52,"t":"2026-10-14T19:00:00Z","v":22753,"vw":11.537795},{"c":11.535,"h":11.565,"l":11.53,"n":366,"o":11.53,"t":"2026-10-14T19:15:00Z","v":19501,"vw":11.544885},{"c":11.525,"h":11.57,"l":11.505,"n":737,"o":11.535,"t":"2026-10-14T19:30:00Z","v":46724,"vw":11.528548},{"c":11.53,"h":11.565,"l":11.505,"n":1437,"o":11.525,"t":"2026-10-14T19:45:00Z","v":108368,"vw":11.546624},{"c":11.55,"h":11.55,"l":11.55,"n":28,"o":11.55,"t":"2026-10-14T20:00:00Z","v":155878,"vw":11.55},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-15T08:00:00Z","v":200,"vw":11.65},{"c":11.56,"h":11.58,"l":11.56,"n":2,"o":11.58,"t":"2026-10-15T12:30:00Z","v":415,"vw":11.568289},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-10-15T13:00:00Z","v":400,"vw":11.77},{"c":11.78,"h":11.8978,"l":11.71,"n":88,"o":11.82,"t":"2026-10-15T13:30:00Z","v":14256,"vw":11.807951},{"c":11.88,"h":11.905,"l":11.77,"n":220,"o":11.77,"t":"2026-10-15T13:45:00Z","v":12487,"vw":11.857339},{"c":11.87,"h":11.92,"l":11.83,"n":305,"o":11.85,"t":"2026-10-15T14:00:00Z","v":20822,"vw":11.879274},{"c":11.86,"h":11.93,"l":11.85,"n":208,"o":11.9,"t":"2026-10-15T14:15:00Z","v":11694,"vw":11.876938},{"c":11.87,"h":11.895,"l":11.86,"n":251,"o":11.86,"t":"2026-10-15T14:30:00Z","v":12132,"vw":11.878879},{"c":11.7835,"h":11.855,"l":11.7801,"n":171,"o":11.855,"t":"2026-10-15T14:45:00Z","v":8073,"vw":11.821124},{"c":11.8,"h":11.82,"l":11.78,"n":153,"o":11.79,"t":"2026-10-15T15:00:00Z","v":11175,"vw":11.80396},{"c":11.745,"h":11.79,"l":11.72,"n":195,"o":11.79,"t":"2026-10-15T15:15:00Z","v":10205,"vw":11.753439},{"c":11.74,"h":11.75,"l":11.73,"n":92,"o":11.75,"t":"2026-10-15T15:30:00Z","v":5902,"vw":11.739947},{"c":11.7401,"h":11.76,"l":11.73,"n":184,"o":11.74,"t":"2026-10-15T15:45:00Z","v":8827,"vw":11.745171},{"c":11.71,"h":11.75,"l":11.71,"n":141,"o":11.75,"t":"2026-10-15T16:00:00Z","v":7826,"vw":11.738432},{"c":11.765,"h":11.765,"l":11.71,"n":122,"o":11.71,"t":"2026-10-15T16:15:00Z","v":5825,"vw":11.741366},{"c":11.76,"h":11.77,"l":11.76,"n":167,"o":11.765,"t":"2026-10-15T16:30:00Z","v":8764,"vw":11.765167},{"c":11.74,"h":11.75,"l":11.73,"n":147,"o":11.75,"t":"2026-10-15T16:45:00Z","v":5366,"vw":11.736909},{"c":11.7,"h":11.745,"l":11.7,"n":207,"o":11.745,"t":"2026-10-15T17:00:00Z","v":13285,"vw":11.717589},{"c":11.698,"h":11.71,"l":11.67,"n":255,"o":11.71,"t":"2026-10-15T17:15:00Z","v":17507,"vw":11.695977},{"c":11.695,"h":11.6999,"l":11.67,"n":304,"o":11.69,"t":"2026-10-15T17:30:00Z","v":18750,"vw":11.686956},{"c":11.7101,"h":11.73,"l":11.695,"n":229,"o":11.695,"t":"2026-10-15T17:45:00Z","v":12875,"vw":11.711947},{"c":11.69,"h":11.71,"l":11.69,"n":167,"o":11.71,"t":"2026-10-15T18:00:00Z","v":8081,"vw":11.69931},{"c":11.71,"h":11.7279,"l":11.69,"n":384,"o":11.7,"t":"2026-10-15T18:15:00Z","v":15451,"vw":11.709209},{"c":11.69,"h":11.72,"l":11.685,"n":179,"o":11.72,"t":"2026-10-15T18:30:00Z","v":17694,"vw":11.689947},{"c":11.61,"h":11.68,"l":11.6,"n":232,"o":11.68,"t":"2026-10-15T18:45:00Z","v":12637,"vw":11.635007},{"c":11.635,"h":11.635,"l":11.61,"n":311,"o":11.61,"t":"2026-10-15T19:00:00Z","v":12137,"vw":11.625463},{"c":11.59,"h":11.635,"l":11.585,"n":420,"o":11.635,"t":"2026-10-15T19:15:00Z","v":21340,"vw":11.60725},{"c":11.635,"h":11.66,"l":11.58,"n":644,"o":11.58,"t":"2026-10-15T19:30:00Z","v":36742,"vw":11.620017},{"c":11.55,"h":11.67,"l":11.55,"n":1629,"o":11.64,"t":"2026-10-15T19:45:00Z","v":114643,"vw":11.604208},{"c":11.55,"h":11.55,"l":11.55,"n":20,"o":11.55,"t":"2026-10-15T20:00:00Z","v":255457,"vw":11.55},{"c":11.5,"h":11.62,"l":11.5,"n":176,"o":11.62,"t":"2026-10-16T13:30:00Z","v":18898,"vw":11.584899},{"c":11.54,"h":11.56,"l":11.53,"n":109,"o":11.53,"t":"2026-10-16T13:45:00Z","v":11773,"vw":11.541976},{"c":11.585,"h":11.59,"l":11.54,"n":90,"o":11.54,"t":"2026-10-16T14:00:00Z","v":4556,"vw":11.555766},{"c":11.59,"h":11.59,"l":11.55,"n":270,"o":11.59,"t":"2026-10-16T14:15:00Z","v":17557,"vw":11.570917},{"c":11.52,"h":11.59,"l":11.52,"n":117,"o":11.59,"t":"2026-10-16T14:30:00Z","v":5913,"vw":11.54995},{"c":11.54,"h":11.56,"l":11.505,"n":258,"o":11.52,"t":"2026-10-16T14:45:00Z","v":11471,"vw":11.528201},{"c":11.56,"h":11.56,"l":11.54,"n":152,"o":11.5408,"t":"2026-10-16T15:00:00Z","v":5829,"vw":11.544906},{"c":11.55,"h":11.56,"l":11.53,"n":271,"o":11.55,"t":"2026-10-16T15:15:00Z","v":12738,"vw":11.544817},{"c":11.52,"h":11.58,"l":11.52,"n":219,"o":11.54,"t":"2026-10-16T15:30:00Z","v":10146,"vw":11.548728},{"c":11.45,"h":11.51,"l":11.45,"n":216,"o":11.51,"t":"2026-10-16T15:45:00Z","v":11645,"vw":11.484274},{"c":11.415,"h":11.465,"l":11.415,"n":203,"o":11.46,"t":"2026-10-16T16:00:00Z","v":10256,"vw":11.442399},{"c":11.41,"h":11.43,"l":11.4,"n":145,"o":11.415,"t":"2026-10-16T16:15:00Z","v":7326,"vw":11.412655},{"c":11.3599,"h":11.42,"l":11.35,"n":337,"o":11.4,"t":"2026-10-16T16:30:00Z","v":14990,"vw":11.393047},{"c":11.33,"h":11.355,"l":11.32,"n":154,"o":11.35,"t":"2026-10-16T16:45:00Z","v":8751,"vw":11.338326},{"c":11.34,"h":11.35,"l":11.31,"n":218,"o":11.34,"t":"2026-10-16T17:00:00Z","v":10906,"vw":11.320358},{"c":11.27,"h":11.34,"l":11.27,"n":249,"o":11.34,"t":"2026-10-16T17:15:00Z","v":16318,"vw":11.299835},{"c":11.34,"h":11.34,"l":11.2651,"n":340,"o":11.27,"t":"2026-10-16T17:30:00Z","v":17444,"vw":11.295873},{"c":11.29,"h":11.3408,"l":11.29,"n":193,"o":11.34,"t":"2026-10-16T17:45:00Z","v":7447,"vw":11.319261},{"c":11.29,"h":11.33,"l":11.29,"n":242,"o":11.3,"t":"2026-10-16T18:00:00Z","v":16144,"vw":11.31059},{"c":11.28,"h":11.3,"l":11.255,"n":201,"o":11.29,"t":"2026-10-16T18:15:00Z","v":15267,"vw":11.271754},{"c":11.32,"h":11.32,"l":11.27,"n":207,"o":11.28,"t":"2026-10-16T18:30:00Z","v":10241,"vw":11.293968},{"c":11.34,"h":11.37,"l":11.3,"n":279,"o":11.315,"t":"2026-10-16T18:45:00Z","v":14926,"vw":11.336227},{"c":11.34,"h":11.35,"l":11.33,"n":258,"o":11.34,"t":"2026-10-16T19:00:00Z","v":14014,"vw":11.336484},{"c":11.33,"h":11.345,"l":11.32,"n":193,"o":11.345,"t":"2026-10-16T19:15:00Z","v":9704,"vw":11.332627},{"c":11.325,"h":11.37,"l":11.325,"n":648,"o":11.34,"t":"2026-10-16T19:30:00Z","v":34542,"vw":11.348242},{"c":11.35,"h":11.37,"l":11.32,"n":1430,"o":11.33,"t":"2026-10-16T19:45:00Z","v":97928,"vw":11.345395},{"c":11.37,"h":11.37,"l":11.34,"n":28,"o":11.34,"t":"2026-10-16T20:00:00Z","v":133604,"vw":11.340448},{"c":11.44,"h":11.44,"l":11.37,"n":11,"o":11.37,"t":"2026-10-16T23:00:00Z","v":516,"vw":11.403333},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T11:30:00Z","v":800,"vw":11.4},{"c":11.19,"h":11.35,"l":11.19,"n":273,"o":11.35,"t":"2026-10-19T13:30:00Z","v":23034,"vw":11.287876},{"c":11.18,"h":11.19,"l":11.12,"n":189,"o":11.19,"t":"2026-10-19T13:45:00Z","v":10189,"vw":11.156158},{"c":11.185,"h":11.205,"l":11.17,"n":114,"o":11.1705,"t":"2026-10-19T14:00:00Z","v":11787,"vw":11.186398},{"c":11.21,"h":11.24,"l":11.19,"n":217,"o":11.2,"t":"2026-10-19T14:15:00Z","v":8805,"vw":11.212401},{"c":11.18,"h":11.2,"l":11.15,"n":187,"o":11.2,"t":"2026-10-19T14:30:00Z","v":8529,"vw":11.16709},{"c":11.17,"h":11.17,"l":11.15,"n":203,"o":11.16,"t":"2026-10-19T14:45:00Z","v":13636,"vw":11.155546},{"c":11.21,"h":11.22,"l":11.17,"n":380,"o":11.17,"t":"2026-10-19T15:00:00Z","v":33175,"vw":11.199494},{"c":11.17,"h":11.21,"l":11.155,"n":207,"o":11.21,"t":"2026-10-19T15:15:00Z","v":11304,"vw":11.177092},{"c":11.145,"h":11.165,"l":11.14,"n":123,"o":11.165,"t":"2026-10-19T15:30:00Z","v":10187,"vw":11.148576},{"c":11.14,"h":11.14,"l":11.1,"n":230,"o":11.14,"t":"2026-10-19T15:45:00Z","v":18723,"vw":11.112576},{"c":11.11,"h":11.14,"l":11.09,"n":243,"o":11.14,"t":"2026-10-19T16:00:00Z","v":9328,"vw":11.10034},{"c":11.12,"h":11.13,"l":11.1,"n":275,"o":11.1,"t":"2026-10-19T16:15:00Z","v":13583,"vw":11.114829},{"c":11.08,"h":11.11,"l":11.05,"n":296,"o":11.11,"t":"2026-10-19T16:30:00Z","v":15168,"vw":11.074441},{"c":11.08,"h":11.09,"l":11.065,"n":235,"o":11.07,"t":"2026-10-19T16:45:00Z","v":17219,"vw":11.075839},{"c":11.025,"h":11.085,"l":11.02,"n":282,"o":11.085,"t":"2026-10-19T17:00:00Z","v":20212,"vw":11.064636},{"c":11.045,"h":11.045,"l":11.015,"n":210,"o":11.02,"t":"2026-10-19T17:15:00Z","v":34898,"vw":11.028591},{"c":11.03,"h":11.04,"l":11,"n":483,"o":11.04,"t":"2026-10-19T17:30:00Z","v":45890,"vw":11.015889},{"c":11.005,"h":11.02,"l":10.99,"n":265,"o":11.02,"t":"2026-10-19T17:45:00Z","v":15358,"vw":10.998978},{"c":10.985,"h":11.015,"l":10.98,"n":253,"o":11.007,"t":"2026-10-19T18:00:00Z","v":14995,"vw":11.000088},{"c":10.98,"h":11,"l":10.97,"n":419,"o":10.985,"t":"2026-10-19T18:15:00Z","v":28022,"vw":10.981034},{"c":10.975,"h":10.989,"l":10.97,"n":153,"o":10.9701,"t":"2026-10-19T18:30:00Z","v":10314,"vw":10.978176},{"c":10.96,"h":10.9882,"l":10.935,"n":618,"o":10.98,"t":"2026-10-19T18:45:00Z","v":45841,"vw":10.958633},{"c":10.97,"h":10.975,"l":10.9501,"n":231,"o":10.96,"t":"2026-10-19T19:00:00Z","v":23096,"vw":10.960032},{"c":11.015,"h":11.03,"l":10.95,"n":443,"o":10.965,"t":"2026-10-19T19:15:00Z","v":31849,"vw":10.99594},{"c":11.05,"h":11.065,"l":11.015,"n":564,"o":11.015,"t":"2026-10-19T19:30:00Z","v":27347,"vw":11.038314},{"c":11.1,"h":11.12,"l":11.045,"n":1334,"o":11.05,"t":"2026-10-19T19:45:00Z","v":77822,"vw":11.080817},{"c":11.08,"h":11.08,"l":11.08,"n":35,"o":11.08,"t":"2026-10-19T20:00:00Z","v":130713,"vw":11.08},{"c":11.3325,"h":11.335,"l":11.105,"n":213,"o":11.11,"t":"2026-10-20T13:30:00Z","v":20737,"vw":11.206284},{"c":11.455,"h":11.5,"l":11.435,"n":199,"o":11.435,"t":"2026-10-20T13:45:00Z","v":13112,"vw":11.475291},{"c":11.435,"h":11.455,"l":11.4,"n":142,"o":11.43,"t":"2026-10-20T14:00:00Z","v":11527,"vw":11.415706},{"c":11.47,"h":11.49,"l":11.45,"n":231,"o":11.46,"t":"2026-10-20T14:15:00Z","v":19448,"vw":11.476995},{"c":11.525,"h":11.525,"l":11.48,"n":186,"o":11.48,"t":"2026-10-20T14:30:00Z","v":21200,"vw":11.488818},{"c":11.46,"h":11.52,"l":11.46,"n":332,"o":11.51,"t":"2026-10-20T14:45:00Z","v":14554,"vw":11.494911},{"c":11.38,"h":11.46,"l":11.3719,"n":104,"o":11.46,"t":"2026-10-20T15:00:00Z","v":5567,"vw":11.40526},{"c":11.35,"h":11.4,"l":11.35,"n":121,"o":11.39,"t":"2026-10-20T15:15:00Z","v":5619,"vw":11.383698},{"c":11.34,"h":11.35,"l":11.315,"n":172,"o":11.34,"t":"2026-10-20T15:30:00Z","v":8812,"vw":11.33382},{"c":11.265,"h":11.32,"l":11.265,"n":145,"o":11.32,"t":"2026-10-20T15:45:00Z","v":6554,"vw":11.28434},{"c":11.23,"h":11.28,"l":11.23,"n":133,"o":11.27,"t":"2026-10-20T16:00:00Z","v":5446,"vw":11.25863},{"c":11.28,"h":11.28,"l":11.24,"n":202,"o":11.24,"t":"2026-10-20T16:15:00Z","v":10440,"vw":11.259745},{"c":11.3,"h":11.3,"l":11.27,"n":166,"o":11.275,"t":"2026-10-20T16:30:00Z","v":7360,"vw":11.290606},{"c":11.3,"h":11.33,"l":11.285,"n":142,"o":11.31,"t":"2026-10-20T16:45:00Z","v":7263,"vw":11.297053},{"c":11.29,"h":11.3,"l":11.28,"n":116,"o":11.29,"t":"2026-10-20T17:00:00Z","v":8507,"vw":11.28834},{"c":11.25,"h":11.29,"l":11.245,"n":463,"o":11.28,"t":"2026-10-20T17:15:00Z","v":40965,"vw":11.255992},{"c":11.28,"h":11.28,"l":11.24,"n":240,"o":11.25,"t":"2026-10-20T17:30:00Z","v":11161,"vw":11.251818},{"c":11.28,"h":11.29,"l":11.27,"n":138,"o":11.28,"t":"2026-10-20T17:45:00Z","v":6990,"vw":11.280896},{"c":11.275,"h":11.28,"l":11.27,"n":171,"o":11.28,"t":"2026-10-20T18:00:00Z","v":12849,"vw":11.275244},{"c":11.255,"h":11.28,"l":11.255,"n":201,"o":11.275,"t":"2026-10-20T18:15:00Z","v":7925,"vw":11.264777},{"c":11.235,"h":11.26,"l":11.225,"n":184,"o":11.255,"t":"2026-10-20T18:30:00Z","v":9764,"vw":11.239577},{"c":11.25,"h":11.26,"l":11.235,"n":216,"o":11.235,"t":"2026-10-20T18:45:00Z","v":12283,"vw":11.247934},{"c":11.235,"h":11.26,"l":11.235,"n":169,"o":11.25,"t":"2026-10-20T19:00:00Z","v":13583,"vw":11.249463},{"c":11.265,"h":11.265,"l":11.25,"n":262,"o":11.25,"t":"2026-10-20T19:15:00Z","v":15517,"vw":11.257285},{"c":11.295,"h":11.3,"l":11.245,"n":389,"o":11.26,"t":"2026-10-20T19:30:00Z","v":19101,"vw":11.27596},{"c":11.24,"h":11.295,"l":11.24,"n":1142,"o":11.29,"t":"2026-10-20T19:45:00Z","v":75898,"vw":11.262787},{"c":11.24,"h":11.25,"l":11.22,"n":23,"o":11.24,"t":"2026-10-20T20:00:00Z","v":196973,"vw":11.239984},{"c":11.2818,"h":11.2818,"l":11.2818,"n":1,"o":11.2818,"t":"2026-10-21T11:00:00Z","v":500,"vw":11.2818},{"c":11.19,"h":11.27,"l":11.08,"n":133,"o":11.24,"t":"2026-10-21T13:30:00Z","v":14769,"vw":11.189206},{"c":11.135,"h":11.21,"l":11.135,"n":93,"o":11.1978,"t":"2026-10-21T13:45:00Z","v":9084,"vw":11.169762},{"c":11.085,"h":11.11,"l":11.06,"n":111,"o":11.11,"t":"2026-10-21T14:00:00Z","v":8279,"vw":11.097879},{"c":11.07,"h":11.1,"l":11.06,"n":169,"o":11.085,"t":"2026-10-21T14:15:00Z","v":10390,"vw":11.077545},{"c":11.03,"h":11.06,"l":11.03,"n":72,"o":11.055,"t":"2026-10-21T14:30:00Z","v":2596,"vw":11.050357},{"c":10.97,"h":11.035,"l":10.97,"n":117,"o":11.035,"t":"2026-10-21T14:45:00Z","v":4659,"vw":11.0135},{"c":10.98,"h":10.99,"l":10.94,"n":181,"o":10.965,"t":"2026-10-21T15:00:00Z","v":5886,"vw":10.968748},{"c":11,"h":11.02,"l":10.935,"n":426,"o":10.99,"t":"2026-10-21T15:15:00Z","v":45466,"vw":10.978041},{"c":10.955,"h":11.01,"l":10.955,"n":187,"o":11.01,"t":"2026-10-21T15:30:00Z","v":6860,"vw":10.983538},{"c":10.97,"h":10.97,"l":10.91,"n":785,"o":10.9401,"t":"2026-10-21T15:45:00Z","v":49159,"vw":10.93154},{"c":10.97,"h":10.97,"l":10.95,"n":169,"o":10.97,"t":"2026-10-21T16:00:00Z","v":5525,"vw":10.960581},{"c":10.97,"h":10.99,"l":10.96,"n":186,"o":10.96,"t":"2026-10-21T16:15:00Z","v":7742,"vw":10.974693},{"c":10.95,"h":10.98,"l":10.93,"n":173,"o":10.97,"t":"2026-10-21T16:30:00Z","v":8641,"vw":10.949086},{"c":10.92,"h":10.966,"l":10.91,"n":157,"o":10.966,"t":"2026-10-21T16:45:00Z","v":6529,"vw":10.943252},{"c":10.87,"h":10.9299,"l":10.86,"n":416,"o":10.92,"t":"2026-10-21T17:00:00Z","v":26247,"vw":10.895724},{"c":10.8401,"h":10.87,"l":10.8401,"n":194,"o":10.86,"t":"2026-10-21T17:15:00Z","v":8163,"vw":10.859472},{"c":10.83,"h":10.8599,"l":10.83,"n":201,"o":10.85,"t":"2026-10-21T17:30:00Z","v":8063,"vw":10.84308},{"c":10.845,"h":10.85,"l":10.82,"n":223,"o":10.82,"t":"2026-10-21T17:45:00Z","v":10011,"vw":10.832992},{"c":10.815,"h":10.845,"l":10.81,"n":306,"o":10.845,"t":"2026-10-21T18:00:00Z","v":12819,"vw":10.830457},{"c":10.8,"h":10.82,"l":10.795,"n":284,"o":10.82,"t":"2026-10-21T18:15:00Z","v":18711,"vw":10.806449},{"c":10.79,"h":10.818,"l":10.785,"n":278,"o":10.8,"t":"2026-10-21T18:30:00Z","v":14449,"vw":10.803367},{"c":10.68,"h":10.7991,"l":10.68,"n":303,"o":10.7824,"t":"2026-10-21T18:45:00Z","v":22689,"vw":10.74904},{"c":10.65,"h":10.69,"l":10.65,"n":419,"o":10.68,"t":"2026-10-21T19:00:00Z","v":21070,"vw":10.665936},{"c":10.685,"h":10.6999,"l":10.639,"n":487,"o":10.66,"t":"2026-10-21T19:15:00Z","v":42648,"vw":10.667449},{"c":10.659,"h":10.6999,"l":10.635,"n":599,"o":10.6899,"t":"2026-10-21T19:30:00Z","v":46159,"vw":10.669006},{"c":10.68,"h":10.68,"l":10.61,"n":1496,"o":10.66,"t":"2026-10-21T19:45:00Z","v":126290,"vw":10.640651},{"c":10.66,"h":10.66,"l":10.66,"n":33,"o":10.66,"t":"2026-10-21T20:00:00Z","v":134878,"vw":10.66},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-21T22:00:00Z","v":788,"vw":10.67},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-22T08:00:00Z","v":290,"vw":10.66},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T08:45:00Z","v":100,"vw":10.65},{"c":10.66,"h":10.66,"l":10.65,"n":2,"o":10.65,"t":"2026-10-22T11:45:00Z","v":200,"vw":10.655},{"c":10.95,"h":10.95,"l":10.67,"n":91,"o":10.77,"t":"2026-10-22T13:30:00Z","v":19499,"vw":10.799174},{"c":11.03,"h":11.06,"l":10.99,"n":216,"o":10.99,"t":"2026-10-22T13:45:00Z","v":16134,"vw":11.027965},{"c":11.15,"h":11.16,"l":11.03,"n":180,"o":11.035,"t":"2026-10-22T14:00:00Z","v":18658,"vw":11.096703},{"c":11.18,"h":11.22,"l":11.165,"n":98,"o":11.17,"t":"2026-10-22T14:15:00Z","v":6327,"vw":11.186997},{"c":11.21,"h":11.22,"l":11.16,"n":142,"o":11.2,"t":"2026-10-22T14:30:00Z","v":19007,"vw":11.179108},{"c":11.18,"h":11.21,"l":11.18,"n":304,"o":11.2,"t":"2026-10-22T14:45:00Z","v":16614,"vw":11.198499},{"c":11.2,"h":11.22,"l":11.165,"n":255,"o":11.19,"t":"2026-10-22T15:00:00Z","v":13071,"vw":11.199612},{"c":11.15,"h":11.2354,"l":11.14,"n":248,"o":11.2008,"t":"2026-10-22T15:15:00Z","v":10056,"vw":11.187024},{"c":11.17,"h":11.21,"l":11.15,"n":511,"o":11.15,"t":"2026-10-22T15:30:00Z","v":41201,"vw":11.167068},{"c":11.235,"h":11.235,"l":11.16,"n":129,"o":11.175,"t":"2026-10-22T15:45:00Z","v":4500,"vw":11.183982},{"c":11.195,"h":11.25,"l":11.19,"n":267,"o":11.25,"t":"2026-10-22T16:00:00Z","v":15903,"vw":11.222521},{"c":11.2322,"h":11.25,"l":11.195,"n":189,"o":11.195,"t":"2026-10-22T16:15:00Z","v":16061,"vw":11.234585},{"c":11.23,"h":11.2559,"l":11.22,"n":221,"o":11.2405,"t":"2026-10-22T16:30:00Z","v":7934,"vw":11.23902},{"c":11.245,"h":11.25,"l":11.23,"n":171,"o":11.24,"t":"2026-10-22T16:45:00Z","v":6754,"vw":11.240174},{"c":11.215,"h":11.245,"l":11.205,"n":329,"o":11.245,"t":"2026-10-22T17:00:00Z","v":15590,"vw":11.221155},{"c":11.225,"h":11.2462,"l":11.21,"n":200,"o":11.23,"t":"2026-10-22T17:15:00Z","v":13532,"vw":11.233851},{"c":11.26,"h":11.26,"l":11.22,"n":226,"o":11.24,"t":"2026-10-22T17:30:00Z","v":21460,"vw":11.244592},{"c":11.24,"h":11.25,"l":11.22,"n":245,"o":11.25,"t":"2026-10-22T17:45:00Z","v":13474,"vw":11.237245},{"c":11.25,"h":11.25,"l":11.205,"n":263,"o":11.23,"t":"2026-10-22T18:00:00Z","v":11817,"vw":11.22273},{"c":11.26,"h":11.26,"l":11.24,"n":241,"o":11.25,"t":"2026-10-22T18:15:00Z","v":12687,"vw":11.251826},{"c":11.24,"h":11.255,"l":11.22,"n":238,"o":11.25,"t":"2026-10-22T18:30:00Z","v":11883,"vw":11.238445},{"c":11.28,"h":11.29,"l":11.23,"n":358,"o":11.24,"t":"2026-10-22T18:45:00Z","v":18412,"vw":11.269705},{"c":11.29,"h":11.34,"l":11.28,"n":472,"o":11.28,"t":"2026-10-22T19:00:00Z","v":35687,"vw":11.313167},{"c":11.29,"h":11.31,"l":11.27,"n":323,"o":11.285,"t":"2026-10-22T19:15:00Z","v":22333,"vw":11.292451},{"c":11.271,"h":11.3,"l":11.27,"n":389,"o":11.29,"t":"2026-10-22T19:30:00Z","v":22896,"vw":11.289043},{"c":11.335,"h":11.35,"l":11.265,"n":1191,"o":11.28,"t":"2026-10-22T19:45:00Z","v":81143,"vw":11.310153},{"c":11.33,"h":11.33,"l":11.33,"n":19,"o":11.33,"t":"2026-10-22T20:00:00Z","v":143786,"vw":11.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5451900786722848,"strike":19.70190078672285,"iv":1.7732869518116297,"gamma":0.052664704817764196,"theta":-0.028629625982381297,"vega":0.008784635620405313,"rho":0.0013475551371594295,"breakevenPct":78.70336156571167},{"delta":0.25,"premium":0.893182724067046,"strike":23.18182724067046,"iv":2.4649124139357443,"gamma":0.042469011918653626,"theta":-0.04425851593281269,"vega":0.010009089188196648,"rho":0.0015245610187763269,"breakevenPct":112.4890552933584},{"delta":0.3,"premium":1.075,"strike":20.663452389321737,"iv":2.4396460859163875,"gamma":0.04484092412458336,"theta":-0.04708623433059198,"vega":0.011071696832101807,"rho":0.0018289078292838782,"breakevenPct":91.86630528968877},{"delta":0.35,"premium":0.8201643933063696,"strike":15.752739888439493,"iv":1.497262801241516,"gamma":0.10243563902127524,"theta":-0.030148377929180816,"vega":0.011728180761098932,"rho":0.0024598660153068025,"breakevenPct":46.274530289019076},{"delta":0.4,"premium":0.670196469404335,"strike":12.3995634013237,"iv":0.8226496717512022,"gamma":0.14474373217302916,"theta":-0.017713854480294756,"vega":0.012087270393805537,"rho":0.0030134171003434428,"breakevenPct":15.35533866485468},{"delta":0.45,"premium":0.8207546861633512,"strike":12.064989586303664,"iv":0.8145417978316258,"gamma":0.14236730548967316,"theta":-0.017182084474676416,"vega":0.011796239942912406,"rho":0.0033452901430876345,"breakevenPct":13.731193931747708},{"delta":0.5,"premium":0.9713129029223675,"strike":11.730415771283628,"iv":0.8064339239120494,"gamma":0.1399908788063172,"theta":-0.016650314469058073,"vega":0.011505209492019275,"rho":0.0036771631858318263,"breakevenPct":12.107049198640736},{"delta":0.55,"premium":1.121871119681384,"strike":11.395841956263592,"iv":0.7983260499924729,"gamma":0.1376144521229612,"theta":-0.016118544463439726,"vega":0.011214179041126144,"rho":0.004009036228576018,"breakevenPct":10.48290446553376},{"delta":0.6,"premium":1.2724293364404,"strike":11.061268141243556,"iv":0.7902181760728965,"gamma":0.1352380254396052,"theta":-0.015586774457821384,"vega":0.010923148590233012,"rho":0.00434090927132021,"breakevenPct":8.85875973242679},{"delta":0.65,"premium":1.4229875531994165,"strike":10.72669432622352,"iv":0.78211030215332,"gamma":0.13286159875624923,"theta":-0.015055004452203041,"vega":0.010632118139339881,"rho":0.0046727823140644015,"breakevenPct":7.2346149993198186},{"delta":0.7,"premium":1.5735457699584325,"strike":10.392120511203483,"iv":0.7740024282337435,"gamma":0.13048517207289323,"theta":-0.0145232344465847,"vega":0.01034108768844675,"rho":0.005004655356808593,"breakevenPct":5.6104702662128485},{"delta":0.75,"premium":1.724103986717449,"strike":10.057546696183447,"iv":0.7658945543141671,"gamma":0.12810874538953723,"theta":-0.013991464440966356,"vega":0.01005005723755362,"rho":0.005336528399552785,"breakevenPct":3.986325533105875},{"delta":0.8,"premium":2.629605940476677,"strike":9.054187160777767,"iv":0.9318564565968563,"gamma":0.10547314612648036,"theta":-0.012302388174459002,"vega":0.008431135290666698,"rho":0.005074376357130158,"breakevenPct":3.122622252907711},{"delta":0.85,"premium":3.6919319555451264,"strike":7.9119011230697565,"iv":1.1339777809891947,"gamma":0.07862911970918612,"theta":-0.010372905293370843,"vega":0.006536371148959812,"rho":0.004688827799431333,"breakevenPct":2.416885071622975},{"delta":0.9,"premium":4.754257970613578,"strike":6.769615085361744,"iv":1.3360991053815334,"gamma":0.051785093291891834,"theta":-0.00844342241228268,"vega":0.004641607007252923,"rho":0.0043032792417325065,"breakevenPct":1.711147890338237}],"put":[{"delta":0.1,"premium":1.0487581247564766,"strike":5.109341146848014,"iv":3.948521907052478,"gamma":0.014587749971021621,"theta":-0.03771878066496055,"vega":0.00558478017268098,"rho":-0.0017376379175148735,"breakevenPct":64.16078533017179},{"delta":0.15,"premium":0.5314775756113655,"strike":7.717221444659098,"iv":1.7013341929817811,"gamma":0.04272704019031285,"theta":-0.021088854077914755,"vega":0.0072966098730289555,"rho":-0.0017869575520879613,"breakevenPct":36.577724015465726},{"delta":0.2,"premium":0.7266605949263231,"strike":8.467925365101243,"iv":1.6201401423385982,"gamma":0.0534344399590214,"theta":-0.023179078505524683,"vega":0.00855000156918485,"rho":-0.0023952895666082196,"breakevenPct":31.674626918138394},{"delta":0.25,"premium":0.9218436142412805,"strike":9.218629285543386,"iv":1.538946091695415,"gamma":0.06414183972772994,"theta":-0.02526930293313461,"vega":0.009803393265340743,"rho":-0.0030036215811284775,"breakevenPct":26.771529820811068},{"delta":0.3,"premium":1.1170266335562378,"strike":9.96933320598553,"iv":1.457752041052232,"gamma":0.07484923949643849,"theta":-0.02735952736074454,"vega":0.011056784961496636,"rho":-0.0036119535956487354,"breakevenPct":21.86843272348374},{"delta":0.35,"premium":1.512870567526115,"strike":10.606047761759555,"iv":1.4456311250212062,"gamma":0.0757488595805036,"theta":-0.02717280944387243,"vega":0.01110701882195811,"rho":-0.004375430012577298,"breakevenPct":19.742478426889324},{"delta":0.4,"premium":1.9172607648907811,"strike":11.237907445141845,"iv":1.4364520733931927,"gamma":0.07623076070496383,"theta":-0.026889115247169464,"vega":0.011106009500422575,"rho":-0.0051455141185492844,"breakevenPct":17.734804234324233},{"delta":0.45,"premium":2.321650962255447,"strike":11.869767128524135,"iv":1.4272730217651792,"gamma":0.07671266182942406,"theta":-0.026605421050466496,"vega":0.011105000178887041,"rho":-0.005915598224521269,"breakevenPct":15.727130041759144},{"delta":0.5,"premium":2.726041159620112,"strike":12.501626811906425,"iv":1.4180939701371655,"gamma":0.07719456295388427,"theta":-0.02632172685376353,"vega":0.011103990857351505,"rho":-0.006685682330493254,"breakevenPct":13.719455849194057},{"delta":0.55,"premium":3.1304313569847784,"strike":13.133486495288716,"iv":1.408914918509152,"gamma":0.0776764640783445,"theta":-0.02603803265706056,"vega":0.011102981535815971,"rho":-0.0074557664364652415,"breakevenPct":11.711781656628967},{"delta":0.6,"premium":3.5348215543494437,"strike":13.765346178671006,"iv":1.3997358668811384,"gamma":0.07815836520280472,"theta":-0.025754338460357597,"vega":0.011101972214280435,"rho":-0.008225850542437225,"breakevenPct":9.704107464063881},{"delta":0.65,"premium":3.9392117517141094,"strike":14.397205862053296,"iv":1.390556815253125,"gamma":0.07864026632726495,"theta":-0.02547064426365463,"vega":0.011100962892744901,"rho":-0.00899593464840921,"breakevenPct":7.696433271498792},{"delta":0.7,"premium":4.43108840287453,"strike":15.109369487499515,"iv":1.3949434493078363,"gamma":0.07823269263944835,"theta":-0.025305740236083774,"vega":0.011056923327257839,"rho":-0.00983532393613017,"breakevenPct":5.7521528276700264},{"delta":0.75,"premium":6.737358030581728,"strike":17.486967041836834,"iv":1.6806706081738467,"gamma":0.05937818480136857,"theta":-0.02760444102051371,"vega":0.010120473919819538,"rho":-0.012112042427949467,"breakevenPct":5.122603607633672},{"delta":0.8,"premium":13.123120928040297,"strike":23.923120928040298,"iv":2.2721379030794537,"gamma":0.03878307567744053,"theta":-0.03235973166145728,"vega":0.00891571775595401,"rho":-0.017622334942819853,"breakevenPct":4.677846425419236},{"delta":0.85,"premium":7.2225019895597065,"strike":18.303744711669584,"iv":1.2390712856426451,"gamma":0.1352087978818053,"theta":-0.016266764473042417,"vega":0.0073059892869104534,"rho":-0.013418523691718426,"breakevenPct":2.1955629116515682}]},"raw":{"call":[{"delta":0.2,"premium":0.5451900786722848,"strike":19.70190078672285,"iv":1.7732869518116297,"gamma":0.052664704817764196,"theta":-0.028629625982381297,"vega":0.008784635620405313,"rho":0.0013475551371594295,"breakevenPct":78.70336156571167},{"delta":0.25,"premium":0.893182724067046,"strike":23.18182724067046,"iv":2.4649124139357443,"gamma":0.042469011918653626,"theta":-0.04425851593281269,"vega":0.010009089188196648,"rho":0.0015245610187763269,"breakevenPct":112.4890552933584},{"delta":0.3,"premium":1.075,"strike":20.663452389321737,"iv":2.4396460859163875,"gamma":0.04484092412458336,"theta":-0.04708623433059198,"vega":0.011071696832101807,"rho":0.0018289078292838782,"breakevenPct":91.86630528968877},{"delta":0.35,"premium":0.8201643933063696,"strike":15.752739888439493,"iv":1.497262801241516,"gamma":0.10243563902127524,"theta":-0.030148377929180816,"vega":0.011728180761098932,"rho":0.0024598660153068025,"breakevenPct":46.274530289019076},{"delta":0.4,"premium":0.670196469404335,"strike":12.3995634013237,"iv":0.8226496717512022,"gamma":0.14474373217302916,"theta":-0.017713854480294756,"vega":0.012087270393805537,"rho":0.0030134171003434428,"breakevenPct":15.35533866485468},{"delta":0.45,"premium":0.8207546861633512,"strike":12.064989586303664,"iv":0.8145417978316258,"gamma":0.14236730548967316,"theta":-0.017182084474676416,"vega":0.011796239942912406,"rho":0.0033452901430876345,"breakevenPct":13.731193931747708},{"delta":0.5,"premium":0.9713129029223675,"strike":11.730415771283628,"iv":0.8064339239120494,"gamma":0.1399908788063172,"theta":-0.016650314469058073,"vega":0.011505209492019275,"rho":0.0036771631858318263,"breakevenPct":12.107049198640736},{"delta":0.55,"premium":1.121871119681384,"strike":11.395841956263592,"iv":0.7983260499924729,"gamma":0.1376144521229612,"theta":-0.016118544463439726,"vega":0.011214179041126144,"rho":0.004009036228576018,"breakevenPct":10.48290446553376},{"delta":0.6,"premium":1.2724293364404,"strike":11.061268141243556,"iv":0.7902181760728965,"gamma":0.1352380254396052,"theta":-0.015586774457821384,"vega":0.010923148590233012,"rho":0.00434090927132021,"breakevenPct":8.85875973242679},{"delta":0.65,"premium":1.4229875531994165,"strike":10.72669432622352,"iv":0.78211030215332,"gamma":0.13286159875624923,"theta":-0.015055004452203041,"vega":0.010632118139339881,"rho":0.0046727823140644015,"breakevenPct":7.2346149993198186},{"delta":0.7,"premium":1.5735457699584325,"strike":10.392120511203483,"iv":0.7740024282337435,"gamma":0.13048517207289323,"theta":-0.0145232344465847,"vega":0.01034108768844675,"rho":0.005004655356808593,"breakevenPct":5.6104702662128485},{"delta":0.75,"premium":1.724103986717449,"strike":10.057546696183447,"iv":0.7658945543141671,"gamma":0.12810874538953723,"theta":-0.013991464440966356,"vega":0.01005005723755362,"rho":0.005336528399552785,"breakevenPct":3.986325533105875},{"delta":0.8,"premium":2.629605940476677,"strike":9.054187160777767,"iv":0.9318564565968563,"gamma":0.10547314612648036,"theta":-0.012302388174459002,"vega":0.008431135290666698,"rho":0.005074376357130158,"breakevenPct":3.122622252907711},{"delta":0.85,"premium":3.6919319555451264,"strike":7.9119011230697565,"iv":1.1339777809891947,"gamma":0.07862911970918612,"theta":-0.010372905293370843,"vega":0.006536371148959812,"rho":0.004688827799431333,"breakevenPct":2.416885071622975},{"delta":0.9,"premium":4.754257970613578,"strike":6.769615085361744,"iv":1.3360991053815334,"gamma":0.051785093291891834,"theta":-0.00844342241228268,"vega":0.004641607007252923,"rho":0.0043032792417325065,"breakevenPct":1.711147890338237}],"put":[{"delta":0.1,"premium":1.0487581247564766,"strike":5.109341146848014,"iv":3.948521907052478,"gamma":0.014587749971021621,"theta":-0.03771878066496055,"vega":0.00558478017268098,"rho":-0.0017376379175148735,"breakevenPct":64.16078533017179},{"delta":0.15,"premium":0.5314775756113655,"strike":7.717221444659098,"iv":1.7013341929817811,"gamma":0.04272704019031285,"theta":-0.021088854077914755,"vega":0.0072966098730289555,"rho":-0.0017869575520879613,"breakevenPct":36.577724015465726},{"delta":0.2,"premium":0.7266605949263231,"strike":8.467925365101243,"iv":1.6201401423385982,"gamma":0.0534344399590214,"theta":-0.023179078505524683,"vega":0.00855000156918485,"rho":-0.0023952895666082196,"breakevenPct":31.674626918138394},{"delta":0.25,"premium":0.9218436142412805,"strike":9.218629285543386,"iv":1.538946091695415,"gamma":0.06414183972772994,"theta":-0.02526930293313461,"vega":0.009803393265340743,"rho":-0.0030036215811284775,"breakevenPct":26.771529820811068},{"delta":0.3,"premium":1.1170266335562378,"strike":9.96933320598553,"iv":1.457752041052232,"gamma":0.07484923949643849,"theta":-0.02735952736074454,"vega":0.011056784961496636,"rho":-0.0036119535956487354,"breakevenPct":21.86843272348374},{"delta":0.35,"premium":1.512870567526115,"strike":10.606047761759555,"iv":1.4456311250212062,"gamma":0.0757488595805036,"theta":-0.02717280944387243,"vega":0.01110701882195811,"rho":-0.004375430012577298,"breakevenPct":19.742478426889324},{"delta":0.4,"premium":1.9172607648907811,"strike":11.237907445141845,"iv":1.4364520733931927,"gamma":0.07623076070496383,"theta":-0.026889115247169464,"vega":0.011106009500422575,"rho":-0.0051455141185492844,"breakevenPct":17.734804234324233},{"delta":0.45,"premium":2.321650962255447,"strike":11.869767128524135,"iv":1.4272730217651792,"gamma":0.07671266182942406,"theta":-0.026605421050466496,"vega":0.011105000178887041,"rho":-0.005915598224521269,"breakevenPct":15.727130041759144},{"delta":0.5,"premium":2.726041159620112,"strike":12.501626811906425,"iv":1.4180939701371655,"gamma":0.07719456295388427,"theta":-0.02632172685376353,"vega":0.011103990857351505,"rho":-0.006685682330493254,"breakevenPct":13.719455849194057},{"delta":0.55,"premium":3.1304313569847784,"strike":13.133486495288716,"iv":1.408914918509152,"gamma":0.0776764640783445,"theta":-0.02603803265706056,"vega":0.011102981535815971,"rho":-0.0074557664364652415,"breakevenPct":11.711781656628967},{"delta":0.6,"premium":3.5348215543494437,"strike":13.765346178671006,"iv":1.3997358668811384,"gamma":0.07815836520280472,"theta":-0.025754338460357597,"vega":0.011101972214280435,"rho":-0.008225850542437225,"breakevenPct":9.704107464063881},{"delta":0.65,"premium":3.9392117517141094,"strike":14.397205862053296,"iv":1.390556815253125,"gamma":0.07864026632726495,"theta":-0.02547064426365463,"vega":0.011100962892744901,"rho":-0.00899593464840921,"breakevenPct":7.696433271498792},{"delta":0.7,"premium":4.43108840287453,"strike":15.109369487499515,"iv":1.3949434493078363,"gamma":0.07823269263944835,"theta":-0.025305740236083774,"vega":0.011056923327257839,"rho":-0.00983532393613017,"breakevenPct":5.7521528276700264},{"delta":0.75,"premium":6.737358030581728,"strike":17.486967041836834,"iv":1.6806706081738467,"gamma":0.05937818480136857,"theta":-0.02760444102051371,"vega":0.010120473919819538,"rho":-0.012112042427949467,"breakevenPct":5.122603607633672},{"delta":0.8,"premium":13.123120928040297,"strike":23.923120928040298,"iv":2.2721379030794537,"gamma":0.03878307567744053,"theta":-0.03235973166145728,"vega":0.00891571775595401,"rho":-0.017622334942819853,"breakevenPct":4.677846425419236},{"delta":0.85,"premium":7.2225019895597065,"strike":18.303744711669584,"iv":1.2390712856426451,"gamma":0.1352087978818053,"theta":-0.016266764473042417,"vega":0.0073059892869104534,"rho":-0.013418523691718426,"breakevenPct":2.1955629116515682}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}