{"symbol":"SHO","url":"https://intraalpha.com/companies/SHO","capturedAt":"2026-10-22T23:01:03.900Z","state":"ready","quote":{"symbol":"SHO","last_price":12.6,"prev_close":12.61,"regular_close":12.6,"change":-0.01,"change_pct":-0.0793,"regular_change":-0.01,"regular_change_pct":-0.0793,"extended_change":0,"extended_change_pct":0,"bid":12.5,"ask":12.85,"bid_size":500,"ask_size":200,"volume":3813178,"vwap":12.597433,"open":12.63,"high":12.75,"low":12.45,"close":12.6,"trade_count":25658,"last_trade_at":"2026-10-22T23:00:00.001584085Z","last_quote_at":"2026-10-22T20:32:39.529619138Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SHO","fetched_at":"2026-10-22T23:01:03.258389+00:00","name":"Sunstone Hotel Investors Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"Sunstone Hotel Investors, Inc. is a lodging real estate investment trust (REIT) that, as of the date of this release, has interests in 19 hotels with 9,997 rooms. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2344753000,"ebitda":229029000,"pe_ratio":60.05,"peg_ratio":3.004,"book_value":8.8,"dividend_per_share":0.36,"dividend_yield":0.029,"eps":0.21,"revenue_ttm":1001907000,"gross_profit_ttm":437948000,"profit_margin":0.053,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0191,"return_on_equity_ttm":0.0275,"quarterly_earnings_growth":3.652,"quarterly_revenue_growth":0.062,"analyst_target_price":12.04,"analyst_number":0,"beta":1.018,"fifty_two_week_high":12.78,"fifty_two_week_low":8.39,"fifty_day_ma":11.25,"two_hundred_day_ma":10.44,"shares_outstanding":185944000,"forward_pe":555.56,"price_to_sales":2.34,"price_to_book":1.261,"ev_to_revenue":3.178,"ev_to_ebitda":13.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:03.258389+00:00"},"optionObservedAt":"2026-10-22T19:58:53.471Z","bars":[{"c":11.6,"h":11.64,"l":11.57,"n":244,"o":11.6,"t":"2026-10-15T13:30:00Z","v":99172,"vw":11.596925},{"c":11.6,"h":11.62,"l":11.6,"n":138,"o":11.608,"t":"2026-10-15T13:35:00Z","v":10777,"vw":11.608266},{"c":11.5,"h":11.61,"l":11.495,"n":278,"o":11.58,"t":"2026-10-15T13:40:00Z","v":23464,"vw":11.54835},{"c":11.53,"h":11.5525,"l":11.51,"n":188,"o":11.51,"t":"2026-10-15T13:45:00Z","v":11273,"vw":11.531283},{"c":11.55,"h":11.575,"l":11.55,"n":173,"o":11.55,"t":"2026-10-15T13:50:00Z","v":23416,"vw":11.556644},{"c":11.59,"h":11.6,"l":11.55,"n":113,"o":11.55,"t":"2026-10-15T13:55:00Z","v":8911,"vw":11.570482},{"c":11.595,"h":11.61,"l":11.58,"n":159,"o":11.58,"t":"2026-10-15T14:00:00Z","v":9496,"vw":11.592375},{"c":11.67,"h":11.68,"l":11.6,"n":229,"o":11.6,"t":"2026-10-15T14:05:00Z","v":14860,"vw":11.647684},{"c":11.67,"h":11.695,"l":11.665,"n":248,"o":11.67,"t":"2026-10-15T14:10:00Z","v":12324,"vw":11.679097},{"c":11.65,"h":11.675,"l":11.65,"n":177,"o":11.67,"t":"2026-10-15T14:15:00Z","v":9802,"vw":11.659576},{"c":11.62,"h":11.64,"l":11.615,"n":199,"o":11.64,"t":"2026-10-15T14:20:00Z","v":11923,"vw":11.625169},{"c":11.66,"h":11.665,"l":11.625,"n":186,"o":11.625,"t":"2026-10-15T14:25:00Z","v":17387,"vw":11.652079},{"c":11.66,"h":11.695,"l":11.66,"n":299,"o":11.66,"t":"2026-10-15T14:30:00Z","v":31419,"vw":11.675329},{"c":11.67,"h":11.675,"l":11.66,"n":187,"o":11.66,"t":"2026-10-15T14:35:00Z","v":14916,"vw":11.66854},{"c":11.68,"h":11.705,"l":11.67,"n":317,"o":11.67,"t":"2026-10-15T14:40:00Z","v":67135,"vw":11.697862},{"c":11.695,"h":11.695,"l":11.665,"n":199,"o":11.685,"t":"2026-10-15T14:45:00Z","v":18551,"vw":11.681903},{"c":11.72,"h":11.72,"l":11.695,"n":177,"o":11.695,"t":"2026-10-15T14:50:00Z","v":12693,"vw":11.707853},{"c":11.715,"h":11.725,"l":11.705,"n":276,"o":11.725,"t":"2026-10-15T14:55:00Z","v":23271,"vw":11.714427},{"c":11.725,"h":11.73,"l":11.715,"n":173,"o":11.715,"t":"2026-10-15T15:00:00Z","v":14670,"vw":11.723759},{"c":11.795,"h":11.8,"l":11.725,"n":904,"o":11.725,"t":"2026-10-15T15:05:00Z","v":112217,"vw":11.769379},{"c":11.7911,"h":11.805,"l":11.79,"n":448,"o":11.795,"t":"2026-10-15T15:10:00Z","v":47963,"vw":11.797438},{"c":11.795,"h":11.8,"l":11.79,"n":247,"o":11.795,"t":"2026-10-15T15:15:00Z","v":32722,"vw":11.793342},{"c":11.785,"h":11.79,"l":11.775,"n":347,"o":11.79,"t":"2026-10-15T15:20:00Z","v":45829,"vw":11.783318},{"c":11.815,"h":11.82,"l":11.785,"n":337,"o":11.785,"t":"2026-10-15T15:25:00Z","v":37826,"vw":11.794502},{"c":11.846844,"h":11.846844,"l":11.82,"n":440,"o":11.82,"t":"2026-10-15T15:30:00Z","v":55220,"vw":11.832103},{"c":11.785,"h":11.845,"l":11.785,"n":328,"o":11.845,"t":"2026-10-15T15:35:00Z","v":54010,"vw":11.820863},{"c":11.8,"h":11.8,"l":11.79,"n":130,"o":11.79,"t":"2026-10-15T15:40:00Z","v":13571,"vw":11.795151},{"c":11.805,"h":11.81,"l":11.8,"n":199,"o":11.8,"t":"2026-10-15T15:45:00Z","v":26773,"vw":11.802252},{"c":11.825,"h":11.84,"l":11.805,"n":413,"o":11.805,"t":"2026-10-15T15:50:00Z","v":195348,"vw":11.823896},{"c":11.815,"h":11.83,"l":11.815,"n":106,"o":11.82,"t":"2026-10-15T15:55:00Z","v":7968,"vw":11.819455},{"c":11.805,"h":11.825,"l":11.805,"n":267,"o":11.815,"t":"2026-10-15T16:00:00Z","v":27240,"vw":11.81723},{"c":11.82,"h":11.82,"l":11.805,"n":129,"o":11.81,"t":"2026-10-15T16:05:00Z","v":18262,"vw":11.810813},{"c":11.815,"h":11.83,"l":11.815,"n":166,"o":11.82,"t":"2026-10-15T16:10:00Z","v":19163,"vw":11.819513},{"c":11.805,"h":11.825,"l":11.795,"n":222,"o":11.815,"t":"2026-10-15T16:15:00Z","v":29085,"vw":11.81259},{"c":11.825,"h":11.825,"l":11.81,"n":129,"o":11.81,"t":"2026-10-15T16:20:00Z","v":14845,"vw":11.813772},{"c":11.805,"h":11.83,"l":11.805,"n":141,"o":11.825,"t":"2026-10-15T16:25:00Z","v":14377,"vw":11.822136},{"c":11.855,"h":11.855,"l":11.805,"n":290,"o":11.805,"t":"2026-10-15T16:30:00Z","v":92630,"vw":11.827691},{"c":11.815,"h":11.865,"l":11.815,"n":376,"o":11.855,"t":"2026-10-15T16:35:00Z","v":118712,"vw":11.842664},{"c":11.835,"h":11.84,"l":11.815,"n":211,"o":11.815,"t":"2026-10-15T16:40:00Z","v":23291,"vw":11.827151},{"c":11.855,"h":11.86,"l":11.835,"n":162,"o":11.835,"t":"2026-10-15T16:45:00Z","v":20395,"vw":11.84455},{"c":11.845,"h":11.855,"l":11.835,"n":272,"o":11.855,"t":"2026-10-15T16:50:00Z","v":100379,"vw":11.843936},{"c":11.845,"h":11.855,"l":11.835,"n":379,"o":11.85,"t":"2026-10-15T16:55:00Z","v":130882,"vw":11.847604},{"c":11.855,"h":11.865,"l":11.85,"n":139,"o":11.85,"t":"2026-10-15T17:00:00Z","v":24316,"vw":11.857013},{"c":11.86,"h":11.865,"l":11.85,"n":193,"o":11.855,"t":"2026-10-15T17:05:00Z","v":29969,"vw":11.858868},{"c":11.86,"h":11.86,"l":11.83,"n":223,"o":11.855,"t":"2026-10-15T17:10:00Z","v":88298,"vw":11.848561},{"c":11.875,"h":11.875,"l":11.855,"n":145,"o":11.855,"t":"2026-10-15T17:15:00Z","v":23634,"vw":11.86356},{"c":11.865,"h":11.88,"l":11.86,"n":197,"o":11.88,"t":"2026-10-15T17:20:00Z","v":37259,"vw":11.873622},{"c":11.915,"h":11.92,"l":11.865,"n":630,"o":11.865,"t":"2026-10-15T17:25:00Z","v":230758,"vw":11.898527},{"c":11.905,"h":11.92,"l":11.905,"n":47,"o":11.915,"t":"2026-10-15T17:30:00Z","v":5010,"vw":11.908992},{"c":11.91,"h":11.93,"l":11.905,"n":375,"o":11.91,"t":"2026-10-15T17:35:00Z","v":76324,"vw":11.916096},{"c":11.91,"h":11.91,"l":11.905,"n":40,"o":11.91,"t":"2026-10-15T17:40:00Z","v":1724,"vw":11.906174},{"c":11.915,"h":11.915,"l":11.91,"n":133,"o":11.91,"t":"2026-10-15T17:45:00Z","v":14755,"vw":11.91152},{"c":11.92,"h":11.92,"l":11.915,"n":48,"o":11.915,"t":"2026-10-15T17:50:00Z","v":1884,"vw":11.917155},{"c":11.93,"h":11.93,"l":11.915,"n":124,"o":11.915,"t":"2026-10-15T17:55:00Z","v":13033,"vw":11.92021},{"c":11.95,"h":11.95,"l":11.925,"n":251,"o":11.93,"t":"2026-10-15T18:00:00Z","v":25141,"vw":11.934451},{"c":11.965,"h":11.985,"l":11.945,"n":551,"o":11.95,"t":"2026-10-15T18:05:00Z","v":108654,"vw":11.973108},{"c":11.955,"h":11.965,"l":11.955,"n":125,"o":11.965,"t":"2026-10-15T18:10:00Z","v":18491,"vw":11.961275},{"c":11.925,"h":11.96,"l":11.925,"n":137,"o":11.955,"t":"2026-10-15T18:15:00Z","v":14101,"vw":11.943139},{"c":11.925,"h":11.94,"l":11.925,"n":205,"o":11.925,"t":"2026-10-15T18:20:00Z","v":30658,"vw":11.93324},{"c":11.905,"h":11.925,"l":11.905,"n":220,"o":11.925,"t":"2026-10-15T18:25:00Z","v":22064,"vw":11.911884},{"c":11.925,"h":11.925,"l":11.9,"n":241,"o":11.905,"t":"2026-10-15T18:30:00Z","v":35408,"vw":11.914905},{"c":11.95,"h":11.95,"l":11.925,"n":189,"o":11.925,"t":"2026-10-15T18:35:00Z","v":46163,"vw":11.935709},{"c":11.94,"h":11.98,"l":11.935,"n":455,"o":11.95,"t":"2026-10-15T18:40:00Z","v":169097,"vw":11.950912},{"c":11.915,"h":11.94,"l":11.915,"n":215,"o":11.93,"t":"2026-10-15T18:45:00Z","v":36789,"vw":11.932291},{"c":11.925,"h":11.935,"l":11.92,"n":189,"o":11.92,"t":"2026-10-15T18:50:00Z","v":28022,"vw":11.92959},{"c":11.92,"h":11.925,"l":11.91,"n":197,"o":11.925,"t":"2026-10-15T18:55:00Z","v":31192,"vw":11.919361},{"c":11.915,"h":11.935,"l":11.915,"n":249,"o":11.92,"t":"2026-10-15T19:00:00Z","v":25900,"vw":11.925467},{"c":11.925,"h":11.925,"l":11.91,"n":199,"o":11.915,"t":"2026-10-15T19:05:00Z","v":21556,"vw":11.918804},{"c":11.925,"h":11.93,"l":11.925,"n":101,"o":11.925,"t":"2026-10-15T19:10:00Z","v":8246,"vw":11.925478},{"c":11.93,"h":11.945,"l":11.925,"n":424,"o":11.93,"t":"2026-10-15T19:15:00Z","v":50912,"vw":11.933186},{"c":11.955,"h":11.965,"l":11.925,"n":459,"o":11.925,"t":"2026-10-15T19:20:00Z","v":57543,"vw":11.947301},{"c":11.95,"h":11.965,"l":11.945,"n":285,"o":11.955,"t":"2026-10-15T19:25:00Z","v":45085,"vw":11.952626},{"c":11.955,"h":11.955,"l":11.92,"n":583,"o":11.955,"t":"2026-10-15T19:30:00Z","v":162721,"vw":11.943347},{"c":11.955,"h":11.96,"l":11.95,"n":145,"o":11.955,"t":"2026-10-15T19:35:00Z","v":11173,"vw":11.955631},{"c":11.96,"h":11.98,"l":11.945,"n":486,"o":11.955,"t":"2026-10-15T19:40:00Z","v":46633,"vw":11.961377},{"c":11.8799,"h":11.96,"l":11.875,"n":511,"o":11.955,"t":"2026-10-15T19:45:00Z","v":93400,"vw":11.929308},{"c":11.88,"h":11.88,"l":11.855,"n":529,"o":11.87,"t":"2026-10-15T19:50:00Z","v":63046,"vw":11.865025},{"c":11.86,"h":11.9,"l":11.845,"n":3163,"o":11.875,"t":"2026-10-15T19:55:00Z","v":691034,"vw":11.870156},{"c":11.87,"h":11.87,"l":11.87,"n":25,"o":11.87,"t":"2026-10-15T20:00:00Z","v":1381498,"vw":11.87},{"c":12.1,"h":12.1,"l":11.9,"n":243,"o":11.9,"t":"2026-10-16T13:30:00Z","v":83984,"vw":12.012972},{"c":12.16,"h":12.16,"l":12.095,"n":205,"o":12.1,"t":"2026-10-16T13:35:00Z","v":85096,"vw":12.109478},{"c":12.16,"h":12.185,"l":12.145,"n":170,"o":12.15,"t":"2026-10-16T13:40:00Z","v":10750,"vw":12.167658},{"c":12.205,"h":12.21,"l":12.16,"n":344,"o":12.16,"t":"2026-10-16T13:45:00Z","v":32087,"vw":12.189778},{"c":12.245,"h":12.25,"l":12.185,"n":228,"o":12.21,"t":"2026-10-16T13:50:00Z","v":17577,"vw":12.21369},{"c":12.25,"h":12.26,"l":12.24,"n":155,"o":12.25,"t":"2026-10-16T13:55:00Z","v":11206,"vw":12.245898},{"c":12.306,"h":12.315,"l":12.235,"n":312,"o":12.245,"t":"2026-10-16T14:00:00Z","v":46062,"vw":12.288479},{"c":12.31,"h":12.33,"l":12.285,"n":281,"o":12.31,"t":"2026-10-16T14:05:00Z","v":25610,"vw":12.307117},{"c":12.3,"h":12.33,"l":12.275,"n":496,"o":12.31,"t":"2026-10-16T14:10:00Z","v":70802,"vw":12.301465},{"c":12.33,"h":12.33,"l":12.28,"n":825,"o":12.295,"t":"2026-10-16T14:15:00Z","v":131995,"vw":12.304487},{"c":12.305,"h":12.335,"l":12.26,"n":1316,"o":12.33,"t":"2026-10-16T14:20:00Z","v":259651,"vw":12.283507},{"c":12.285,"h":12.34,"l":12.285,"n":901,"o":12.31,"t":"2026-10-16T14:25:00Z","v":117317,"vw":12.317312},{"c":12.2099,"h":12.285,"l":12.2,"n":669,"o":12.285,"t":"2026-10-16T14:30:00Z","v":86780,"vw":12.231546},{"c":12.205,"h":12.21,"l":12.175,"n":378,"o":12.2,"t":"2026-10-16T14:35:00Z","v":99457,"vw":12.196571},{"c":12.19,"h":12.24,"l":12.175,"n":790,"o":12.2,"t":"2026-10-16T14:40:00Z","v":113579,"vw":12.211042},{"c":12.21,"h":12.225,"l":12.18,"n":397,"o":12.19,"t":"2026-10-16T14:45:00Z","v":43700,"vw":12.207917},{"c":12.24,"h":12.255,"l":12.21,"n":746,"o":12.21,"t":"2026-10-16T14:50:00Z","v":107891,"vw":12.243503},{"c":12.245,"h":12.255,"l":12.23,"n":343,"o":12.24,"t":"2026-10-16T14:55:00Z","v":41915,"vw":12.243562},{"c":12.22,"h":12.245,"l":12.22,"n":470,"o":12.245,"t":"2026-10-16T15:00:00Z","v":59480,"vw":12.233367},{"c":12.235,"h":12.24,"l":12.215,"n":485,"o":12.23,"t":"2026-10-16T15:05:00Z","v":70647,"vw":12.227878},{"c":12.245,"h":12.27,"l":12.22,"n":611,"o":12.24,"t":"2026-10-16T15:10:00Z","v":75053,"vw":12.248931},{"c":12.205,"h":12.245,"l":12.2,"n":436,"o":12.245,"t":"2026-10-16T15:15:00Z","v":41834,"vw":12.220953},{"c":12.205,"h":12.215,"l":12.19,"n":492,"o":12.205,"t":"2026-10-16T15:20:00Z","v":53709,"vw":12.204298},{"c":12.225,"h":12.235,"l":12.2012,"n":321,"o":12.205,"t":"2026-10-16T15:25:00Z","v":37103,"vw":12.222829},{"c":12.205,"h":12.225,"l":12.19,"n":877,"o":12.225,"t":"2026-10-16T15:30:00Z","v":181677,"vw":12.205159},{"c":12.245,"h":12.255,"l":12.205,"n":500,"o":12.205,"t":"2026-10-16T15:35:00Z","v":60821,"vw":12.23248},{"c":12.205,"h":12.245,"l":12.195,"n":429,"o":12.245,"t":"2026-10-16T15:40:00Z","v":52565,"vw":12.217623},{"c":12.195,"h":12.21,"l":12.19,"n":200,"o":12.205,"t":"2026-10-16T15:45:00Z","v":20138,"vw":12.198636},{"c":12.16,"h":12.205,"l":12.16,"n":470,"o":12.195,"t":"2026-10-16T15:50:00Z","v":48897,"vw":12.18883},{"c":12.115,"h":12.165,"l":12.11,"n":305,"o":12.165,"t":"2026-10-16T15:55:00Z","v":39307,"vw":12.141327},{"c":12.105,"h":12.125,"l":12.1,"n":514,"o":12.115,"t":"2026-10-16T16:00:00Z","v":52846,"vw":12.11005},{"c":12.115,"h":12.13,"l":12.11,"n":257,"o":12.11,"t":"2026-10-16T16:05:00Z","v":21668,"vw":12.117116},{"c":12.12,"h":12.135,"l":12.11,"n":252,"o":12.12,"t":"2026-10-16T16:10:00Z","v":26234,"vw":12.120676},{"c":12.095,"h":12.12,"l":12.08,"n":342,"o":12.115,"t":"2026-10-16T16:15:00Z","v":35498,"vw":12.101294},{"c":12.08,"h":12.09,"l":12.08,"n":94,"o":12.09,"t":"2026-10-16T16:20:00Z","v":11122,"vw":12.084844},{"c":12.075,"h":12.095,"l":12.075,"n":250,"o":12.085,"t":"2026-10-16T16:25:00Z","v":27152,"vw":12.089576},{"c":12.05,"h":12.075,"l":12.05,"n":344,"o":12.075,"t":"2026-10-16T16:30:00Z","v":44091,"vw":12.060749},{"c":11.995,"h":12.045,"l":11.99,"n":490,"o":12.045,"t":"2026-10-16T16:35:00Z","v":90563,"vw":12.017945},{"c":12.005,"h":12.01,"l":11.995,"n":223,"o":11.995,"t":"2026-10-16T16:40:00Z","v":24357,"vw":12.003901},{"c":12.005,"h":12.0189,"l":12.0011,"n":248,"o":12.005,"t":"2026-10-16T16:45:00Z","v":30537,"vw":12.009708},{"c":12.025,"h":12.03,"l":11.995,"n":194,"o":12.005,"t":"2026-10-16T16:50:00Z","v":18370,"vw":12.003671},{"c":12.015,"h":12.025,"l":12.01,"n":189,"o":12.025,"t":"2026-10-16T16:55:00Z","v":27608,"vw":12.019323},{"c":12.005,"h":12.025,"l":12,"n":317,"o":12.01,"t":"2026-10-16T17:00:00Z","v":52663,"vw":12.015437},{"c":11.985,"h":12.005,"l":11.985,"n":246,"o":12.005,"t":"2026-10-16T17:05:00Z","v":29712,"vw":11.99643},{"c":11.95,"h":11.985,"l":11.95,"n":698,"o":11.98,"t":"2026-10-16T17:10:00Z","v":101650,"vw":11.972734},{"c":11.895,"h":11.955,"l":11.89,"n":497,"o":11.955,"t":"2026-10-16T17:15:00Z","v":78649,"vw":11.921409},{"c":11.915,"h":11.92,"l":11.875,"n":627,"o":11.895,"t":"2026-10-16T17:20:00Z","v":102107,"vw":11.897843},{"c":11.925,"h":11.93,"l":11.91,"n":215,"o":11.915,"t":"2026-10-16T17:25:00Z","v":32668,"vw":11.916446},{"c":11.925,"h":11.945,"l":11.91,"n":763,"o":11.925,"t":"2026-10-16T17:30:00Z","v":104833,"vw":11.931894},{"c":11.94,"h":11.955,"l":11.925,"n":301,"o":11.925,"t":"2026-10-16T17:35:00Z","v":39060,"vw":11.941097},{"c":11.955,"h":11.965,"l":11.935,"n":351,"o":11.935,"t":"2026-10-16T17:40:00Z","v":47905,"vw":11.954814},{"c":11.97,"h":11.97,"l":11.955,"n":116,"o":11.955,"t":"2026-10-16T17:45:00Z","v":8444,"vw":11.962135},{"c":11.955,"h":11.965,"l":11.95,"n":282,"o":11.965,"t":"2026-10-16T17:50:00Z","v":25003,"vw":11.959592},{"c":11.915,"h":11.95,"l":11.915,"n":281,"o":11.95,"t":"2026-10-16T17:55:00Z","v":86115,"vw":11.923882},{"c":11.895,"h":11.915,"l":11.885,"n":224,"o":11.915,"t":"2026-10-16T18:00:00Z","v":29941,"vw":11.900949},{"c":11.865,"h":11.915,"l":11.75,"n":1382,"o":11.895,"t":"2026-10-16T18:05:00Z","v":2488138,"vw":11.759013},{"c":11.86,"h":11.875,"l":11.84,"n":906,"o":11.865,"t":"2026-10-16T18:10:00Z","v":136540,"vw":11.855987},{"c":11.89,"h":11.895,"l":11.86,"n":1178,"o":11.86,"t":"2026-10-16T18:15:00Z","v":148450,"vw":11.872947},{"c":11.895,"h":11.895,"l":11.875,"n":174,"o":11.885,"t":"2026-10-16T18:20:00Z","v":16277,"vw":11.883432},{"c":11.9,"h":11.905,"l":11.89,"n":488,"o":11.895,"t":"2026-10-16T18:25:00Z","v":147854,"vw":11.899015},{"c":11.895,"h":11.915,"l":11.89,"n":572,"o":11.895,"t":"2026-10-16T18:30:00Z","v":87025,"vw":11.902517},{"c":11.91,"h":11.915,"l":11.895,"n":336,"o":11.895,"t":"2026-10-16T18:35:00Z","v":31945,"vw":11.9048},{"c":11.91,"h":11.92,"l":11.9,"n":283,"o":11.91,"t":"2026-10-16T18:40:00Z","v":64994,"vw":11.903778},{"c":11.905,"h":11.915,"l":11.905,"n":176,"o":11.915,"t":"2026-10-16T18:45:00Z","v":11710,"vw":11.911243},{"c":11.895,"h":11.915,"l":11.895,"n":294,"o":11.905,"t":"2026-10-16T18:50:00Z","v":28004,"vw":11.905244},{"c":11.885,"h":11.895,"l":11.875,"n":454,"o":11.895,"t":"2026-10-16T18:55:00Z","v":112438,"vw":11.88598},{"c":11.895,"h":11.92,"l":11.885,"n":574,"o":11.885,"t":"2026-10-16T19:00:00Z","v":112135,"vw":11.891516},{"c":11.865,"h":11.895,"l":11.85,"n":707,"o":11.895,"t":"2026-10-16T19:05:00Z","v":119661,"vw":11.859371},{"c":11.865,"h":11.865,"l":11.84,"n":507,"o":11.865,"t":"2026-10-16T19:10:00Z","v":60021,"vw":11.854689},{"c":11.865,"h":11.9,"l":11.865,"n":308,"o":11.865,"t":"2026-10-16T19:15:00Z","v":37414,"vw":11.88049},{"c":11.885,"h":11.895,"l":11.862,"n":506,"o":11.865,"t":"2026-10-16T19:20:00Z","v":31814,"vw":11.879024},{"c":11.885,"h":11.89,"l":11.865,"n":410,"o":11.885,"t":"2026-10-16T19:25:00Z","v":55437,"vw":11.874148},{"c":11.875,"h":11.89,"l":11.8,"n":448,"o":11.885,"t":"2026-10-16T19:30:00Z","v":150750,"vw":11.824208},{"c":11.895,"h":11.895,"l":11.87,"n":520,"o":11.875,"t":"2026-10-16T19:35:00Z","v":79543,"vw":11.882125},{"c":11.91,"h":11.91,"l":11.895,"n":272,"o":11.895,"t":"2026-10-16T19:40:00Z","v":33734,"vw":11.902859},{"c":11.855,"h":11.915,"l":11.85,"n":1820,"o":11.905,"t":"2026-10-16T19:45:00Z","v":312174,"vw":11.88614},{"c":11.84,"h":11.855,"l":11.835,"n":1103,"o":11.85,"t":"2026-10-16T19:50:00Z","v":175494,"vw":11.846257},{"c":11.815,"h":11.85,"l":11.8,"n":2316,"o":11.84,"t":"2026-10-16T19:55:00Z","v":566172,"vw":11.818291},{"c":11.83,"h":11.83,"l":11.8,"n":45,"o":11.815,"t":"2026-10-16T20:00:00Z","v":1485576,"vw":11.827802},{"c":11.82,"h":11.82,"l":11.81,"n":2,"o":11.81,"t":"2026-10-16T20:25:00Z","v":330,"vw":11.81303},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-19T08:05:00Z","v":100,"vw":11.96},{"c":11.74,"h":11.8,"l":11.74,"n":4,"o":11.8,"t":"2026-10-19T10:25:00Z","v":800,"vw":11.7628},{"c":11.84,"h":11.88,"l":11.81,"n":88,"o":11.83,"t":"2026-10-19T13:30:00Z","v":17112,"vw":11.839295},{"c":11.86,"h":11.86,"l":11.81,"n":223,"o":11.82,"t":"2026-10-19T13:35:00Z","v":20381,"vw":11.843649},{"c":11.865,"h":11.865,"l":11.8401,"n":196,"o":11.86,"t":"2026-10-19T13:40:00Z","v":16617,"vw":11.853916},{"c":11.88,"h":11.89,"l":11.85,"n":289,"o":11.87,"t":"2026-10-19T13:45:00Z","v":29475,"vw":11.873198},{"c":11.875,"h":11.885,"l":11.85,"n":446,"o":11.875,"t":"2026-10-19T13:50:00Z","v":60463,"vw":11.878485},{"c":11.835,"h":11.885,"l":11.835,"n":194,"o":11.875,"t":"2026-10-19T13:55:00Z","v":20672,"vw":11.865201},{"c":11.795,"h":11.855,"l":11.795,"n":352,"o":11.835,"t":"2026-10-19T14:00:00Z","v":46006,"vw":11.844412},{"c":11.8125,"h":11.815,"l":11.795,"n":318,"o":11.795,"t":"2026-10-19T14:05:00Z","v":27111,"vw":11.803212},{"c":11.875,"h":11.88,"l":11.77,"n":494,"o":11.815,"t":"2026-10-19T14:10:00Z","v":1927451,"vw":11.771919},{"c":11.865,"h":11.875,"l":11.8642,"n":157,"o":11.875,"t":"2026-10-19T14:15:00Z","v":11994,"vw":11.868971},{"c":11.855,"h":11.875,"l":11.855,"n":143,"o":11.865,"t":"2026-10-19T14:20:00Z","v":5992,"vw":11.864244},{"c":11.865,"h":11.865,"l":11.855,"n":116,"o":11.86,"t":"2026-10-19T14:25:00Z","v":9037,"vw":11.861153},{"c":11.845,"h":11.88,"l":11.845,"n":229,"o":11.865,"t":"2026-10-19T14:30:00Z","v":23632,"vw":11.873891},{"c":11.835,"h":11.855,"l":11.835,"n":209,"o":11.845,"t":"2026-10-19T14:35:00Z","v":31103,"vw":11.845639},{"c":11.815,"h":11.845,"l":11.815,"n":222,"o":11.835,"t":"2026-10-19T14:40:00Z","v":19412,"vw":11.832207},{"c":11.825,"h":11.83,"l":11.815,"n":119,"o":11.815,"t":"2026-10-19T14:45:00Z","v":19757,"vw":11.817515},{"c":11.835,"h":11.84,"l":11.825,"n":144,"o":11.825,"t":"2026-10-19T14:50:00Z","v":14203,"vw":11.831615},{"c":11.84,"h":11.84,"l":11.825,"n":142,"o":11.84,"t":"2026-10-19T14:55:00Z","v":8925,"vw":11.833393},{"c":11.85,"h":11.855,"l":11.845,"n":187,"o":11.845,"t":"2026-10-19T15:00:00Z","v":13407,"vw":11.849685},{"c":11.845,"h":11.85,"l":11.84,"n":153,"o":11.85,"t":"2026-10-19T15:05:00Z","v":11905,"vw":11.846011},{"c":11.855,"h":11.855,"l":11.845,"n":128,"o":11.845,"t":"2026-10-19T15:10:00Z","v":9935,"vw":11.851208},{"c":11.85,"h":11.855,"l":11.835,"n":313,"o":11.85,"t":"2026-10-19T15:15:00Z","v":28522,"vw":11.842831},{"c":11.83,"h":11.85,"l":11.8229,"n":326,"o":11.85,"t":"2026-10-19T15:20:00Z","v":30435,"vw":11.833745},{"c":11.835,"h":11.835,"l":11.825,"n":167,"o":11.83,"t":"2026-10-19T15:25:00Z","v":10651,"vw":11.830589},{"c":11.825,"h":11.84,"l":11.825,"n":158,"o":11.83,"t":"2026-10-19T15:30:00Z","v":12968,"vw":11.832247},{"c":11.8501,"h":11.86,"l":11.825,"n":423,"o":11.825,"t":"2026-10-19T15:35:00Z","v":83338,"vw":11.841865},{"c":11.84,"h":11.855,"l":11.84,"n":95,"o":11.855,"t":"2026-10-19T15:40:00Z","v":5634,"vw":11.84853},{"c":11.815,"h":11.845,"l":11.81,"n":327,"o":11.845,"t":"2026-10-19T15:45:00Z","v":26670,"vw":11.829017},{"c":11.805,"h":11.815,"l":11.805,"n":224,"o":11.81,"t":"2026-10-19T15:50:00Z","v":16606,"vw":11.808578},{"c":11.805,"h":11.805,"l":11.805,"n":152,"o":11.805,"t":"2026-10-19T15:55:00Z","v":9433,"vw":11.805},{"c":11.795,"h":11.805,"l":11.79,"n":158,"o":11.8,"t":"2026-10-19T16:00:00Z","v":14370,"vw":11.795924},{"c":11.795,"h":11.795,"l":11.7811,"n":213,"o":11.795,"t":"2026-10-19T16:05:00Z","v":34353,"vw":11.789334},{"c":11.785,"h":11.805,"l":11.785,"n":371,"o":11.79,"t":"2026-10-19T16:10:00Z","v":47796,"vw":11.797294},{"c":11.805,"h":11.815,"l":11.785,"n":203,"o":11.785,"t":"2026-10-19T16:15:00Z","v":27363,"vw":11.798338},{"c":11.8,"h":11.805,"l":11.8,"n":83,"o":11.8,"t":"2026-10-19T16:20:00Z","v":7611,"vw":11.800876},{"c":11.795,"h":11.805,"l":11.79,"n":148,"o":11.805,"t":"2026-10-19T16:25:00Z","v":17610,"vw":11.798401},{"c":11.8,"h":11.81,"l":11.79,"n":303,"o":11.8,"t":"2026-10-19T16:30:00Z","v":31807,"vw":11.799397},{"c":11.785,"h":11.8011,"l":11.78,"n":131,"o":11.8,"t":"2026-10-19T16:35:00Z","v":18155,"vw":11.794094},{"c":11.795,"h":11.795,"l":11.78,"n":193,"o":11.78,"t":"2026-10-19T16:40:00Z","v":13953,"vw":11.789214},{"c":11.795,"h":11.805,"l":11.79,"n":140,"o":11.795,"t":"2026-10-19T16:45:00Z","v":14520,"vw":11.799063},{"c":11.795,"h":11.795,"l":11.79,"n":75,"o":11.795,"t":"2026-10-19T16:50:00Z","v":9638,"vw":11.791156},{"c":11.785,"h":11.795,"l":11.78,"n":146,"o":11.795,"t":"2026-10-19T16:55:00Z","v":9252,"vw":11.787773},{"c":11.77,"h":11.785,"l":11.77,"n":133,"o":11.785,"t":"2026-10-19T17:00:00Z","v":8731,"vw":11.779522},{"c":11.775,"h":11.785,"l":11.77,"n":153,"o":11.775,"t":"2026-10-19T17:05:00Z","v":10773,"vw":11.778094},{"c":11.78,"h":11.785,"l":11.775,"n":164,"o":11.775,"t":"2026-10-19T17:10:00Z","v":18741,"vw":11.780322},{"c":11.78,"h":11.785,"l":11.775,"n":173,"o":11.78,"t":"2026-10-19T17:15:00Z","v":18200,"vw":11.781111},{"c":11.775,"h":11.775,"l":11.77,"n":129,"o":11.775,"t":"2026-10-19T17:20:00Z","v":6946,"vw":11.772891},{"c":11.775,"h":11.78,"l":11.77,"n":100,"o":11.775,"t":"2026-10-19T17:25:00Z","v":5849,"vw":11.774524},{"c":11.765,"h":11.78,"l":11.7601,"n":191,"o":11.775,"t":"2026-10-19T17:30:00Z","v":11542,"vw":11.770682},{"c":11.77,"h":11.77,"l":11.75,"n":373,"o":11.77,"t":"2026-10-19T17:35:00Z","v":44291,"vw":11.762596},{"c":11.775,"h":11.785,"l":11.77,"n":191,"o":11.77,"t":"2026-10-19T17:40:00Z","v":25903,"vw":11.774128},{"c":11.755,"h":11.775,"l":11.755,"n":205,"o":11.77,"t":"2026-10-19T17:45:00Z","v":24442,"vw":11.764711},{"c":11.765,"h":11.77,"l":11.75,"n":375,"o":11.755,"t":"2026-10-19T17:50:00Z","v":47682,"vw":11.760356},{"c":11.765,"h":11.77,"l":11.76,"n":155,"o":11.765,"t":"2026-10-19T17:55:00Z","v":25176,"vw":11.767209},{"c":11.765,"h":11.765,"l":11.76,"n":88,"o":11.765,"t":"2026-10-19T18:00:00Z","v":6023,"vw":11.764752},{"c":11.765,"h":11.765,"l":11.755,"n":324,"o":11.765,"t":"2026-10-19T18:05:00Z","v":40828,"vw":11.760803},{"c":11.755,"h":11.77,"l":11.755,"n":276,"o":11.765,"t":"2026-10-19T18:10:00Z","v":40553,"vw":11.760627},{"c":11.755,"h":11.76,"l":11.75,"n":121,"o":11.755,"t":"2026-10-19T18:15:00Z","v":10092,"vw":11.757185},{"c":11.775,"h":11.79,"l":11.75,"n":454,"o":11.755,"t":"2026-10-19T18:20:00Z","v":158601,"vw":11.767921},{"c":11.775,"h":11.775,"l":11.77,"n":83,"o":11.77,"t":"2026-10-19T18:25:00Z","v":5560,"vw":11.774553},{"c":11.81,"h":11.81,"l":11.77,"n":320,"o":11.775,"t":"2026-10-19T18:30:00Z","v":84720,"vw":11.791183},{"c":11.815,"h":11.815,"l":11.8,"n":111,"o":11.805,"t":"2026-10-19T18:35:00Z","v":11253,"vw":11.809659},{"c":11.825,"h":11.825,"l":11.81,"n":256,"o":11.815,"t":"2026-10-19T18:40:00Z","v":28711,"vw":11.817478},{"c":11.815,"h":11.825,"l":11.815,"n":179,"o":11.825,"t":"2026-10-19T18:45:00Z","v":14404,"vw":11.821429},{"c":11.805,"h":11.82,"l":11.805,"n":281,"o":11.815,"t":"2026-10-19T18:50:00Z","v":23281,"vw":11.814127},{"c":11.81,"h":11.82,"l":11.81,"n":292,"o":11.81,"t":"2026-10-19T18:55:00Z","v":37928,"vw":11.814485},{"c":11.845,"h":11.85,"l":11.815,"n":354,"o":11.815,"t":"2026-10-19T19:00:00Z","v":62384,"vw":11.826161},{"c":11.88,"h":11.885,"l":11.84,"n":454,"o":11.845,"t":"2026-10-19T19:05:00Z","v":69552,"vw":11.866887},{"c":11.88,"h":11.89,"l":11.875,"n":465,"o":11.885,"t":"2026-10-19T19:10:00Z","v":88698,"vw":11.885204},{"c":11.885,"h":11.885,"l":11.87,"n":361,"o":11.885,"t":"2026-10-19T19:15:00Z","v":60784,"vw":11.878545},{"c":11.9,"h":11.9051,"l":11.885,"n":473,"o":11.885,"t":"2026-10-19T19:20:00Z","v":82934,"vw":11.894702},{"c":11.895,"h":11.9,"l":11.885,"n":324,"o":11.895,"t":"2026-10-19T19:25:00Z","v":35207,"vw":11.890926},{"c":11.905,"h":11.905,"l":11.88,"n":392,"o":11.895,"t":"2026-10-19T19:30:00Z","v":49244,"vw":11.894487},{"c":11.925,"h":11.925,"l":11.905,"n":478,"o":11.905,"t":"2026-10-19T19:35:00Z","v":57189,"vw":11.918364},{"c":11.995,"h":11.995,"l":11.925,"n":714,"o":11.925,"t":"2026-10-19T19:40:00Z","v":111229,"vw":11.957715},{"c":11.955,"h":11.99,"l":11.955,"n":704,"o":11.99,"t":"2026-10-19T19:45:00Z","v":70804,"vw":11.968725},{"c":11.97,"h":11.98,"l":11.9512,"n":1139,"o":11.955,"t":"2026-10-19T19:50:00Z","v":170068,"vw":11.96304},{"c":11.985,"h":11.995,"l":11.96,"n":2366,"o":11.97,"t":"2026-10-19T19:55:00Z","v":434443,"vw":11.979876},{"c":11.99,"h":11.99,"l":11.99,"n":32,"o":11.99,"t":"2026-10-19T20:00:00Z","v":541506,"vw":11.99},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T11:50:00Z","v":250,"vw":12},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-20T13:20:00Z","v":126,"vw":12.01},{"c":12.11,"h":12.11,"l":11.99,"n":145,"o":12.06,"t":"2026-10-20T13:30:00Z","v":38109,"vw":12.07291},{"c":12.11,"h":12.14,"l":12.08,"n":397,"o":12.11,"t":"2026-10-20T13:35:00Z","v":48178,"vw":12.108539},{"c":12.11,"h":12.145,"l":12.095,"n":162,"o":12.12,"t":"2026-10-20T13:40:00Z","v":15077,"vw":12.129558},{"c":12.135,"h":12.155,"l":12.12,"n":335,"o":12.12,"t":"2026-10-20T13:45:00Z","v":31538,"vw":12.141597},{"c":12.145,"h":12.15,"l":12.13,"n":294,"o":12.135,"t":"2026-10-20T13:50:00Z","v":22250,"vw":12.137836},{"c":12.145,"h":12.15,"l":12.135,"n":284,"o":12.145,"t":"2026-10-20T13:55:00Z","v":23275,"vw":12.144204},{"c":12.13,"h":12.14,"l":12.12,"n":303,"o":12.14,"t":"2026-10-20T14:00:00Z","v":21697,"vw":12.131459},{"c":12.15,"h":12.15,"l":12.11,"n":402,"o":12.13,"t":"2026-10-20T14:05:00Z","v":40125,"vw":12.126521},{"c":12.155,"h":12.175,"l":12.15,"n":501,"o":12.15,"t":"2026-10-20T14:10:00Z","v":63618,"vw":12.159849},{"c":12.105,"h":12.17,"l":12.08,"n":494,"o":12.155,"t":"2026-10-20T14:15:00Z","v":57291,"vw":12.119744},{"c":12.155,"h":12.16,"l":12.1,"n":384,"o":12.105,"t":"2026-10-20T14:20:00Z","v":36869,"vw":12.138142},{"c":12.145,"h":12.155,"l":12.14,"n":236,"o":12.155,"t":"2026-10-20T14:25:00Z","v":22888,"vw":12.146753},{"c":12.17,"h":12.18,"l":12.145,"n":427,"o":12.145,"t":"2026-10-20T14:30:00Z","v":39613,"vw":12.162993},{"c":12.19,"h":12.195,"l":12.165,"n":418,"o":12.165,"t":"2026-10-20T14:35:00Z","v":53274,"vw":12.182414},{"c":12.205,"h":12.21,"l":12.195,"n":252,"o":12.195,"t":"2026-10-20T14:40:00Z","v":24465,"vw":12.200899},{"c":12.2,"h":12.2,"l":12.18,"n":207,"o":12.2,"t":"2026-10-20T14:45:00Z","v":20931,"vw":12.192753},{"c":12.215,"h":12.22,"l":12.195,"n":310,"o":12.2,"t":"2026-10-20T14:50:00Z","v":30434,"vw":12.202309},{"c":12.235,"h":12.24,"l":12.215,"n":192,"o":12.215,"t":"2026-10-20T14:55:00Z","v":13839,"vw":12.227161},{"c":12.2812,"h":12.285,"l":12.235,"n":618,"o":12.24,"t":"2026-10-20T15:00:00Z","v":79249,"vw":12.263445},{"c":12.275,"h":12.285,"l":12.265,"n":246,"o":12.285,"t":"2026-10-20T15:05:00Z","v":26101,"vw":12.271969},{"c":12.265,"h":12.28,"l":12.245,"n":350,"o":12.275,"t":"2026-10-20T15:10:00Z","v":39549,"vw":12.258948},{"c":12.265,"h":12.27,"l":12.255,"n":138,"o":12.265,"t":"2026-10-20T15:15:00Z","v":11119,"vw":12.26162},{"c":12.275,"h":12.28,"l":12.265,"n":288,"o":12.265,"t":"2026-10-20T15:20:00Z","v":32912,"vw":12.272211},{"c":12.265,"h":12.28,"l":12.25,"n":264,"o":12.275,"t":"2026-10-20T15:25:00Z","v":32083,"vw":12.264593},{"c":12.25,"h":12.27,"l":12.245,"n":298,"o":12.265,"t":"2026-10-20T15:30:00Z","v":28623,"vw":12.254721},{"c":12.265,"h":12.27,"l":12.245,"n":312,"o":12.25,"t":"2026-10-20T15:35:00Z","v":35382,"vw":12.254523},{"c":12.255,"h":12.26,"l":12.24,"n":349,"o":12.26,"t":"2026-10-20T15:40:00Z","v":41023,"vw":12.252356},{"c":12.27,"h":12.27,"l":12.245,"n":333,"o":12.255,"t":"2026-10-20T15:45:00Z","v":54590,"vw":12.25764},{"c":12.275,"h":12.28,"l":12.26,"n":367,"o":12.265,"t":"2026-10-20T15:50:00Z","v":51251,"vw":12.27131},{"c":12.2701,"h":12.275,"l":12.255,"n":431,"o":12.275,"t":"2026-10-20T15:55:00Z","v":50526,"vw":12.268953},{"c":12.275,"h":12.275,"l":12.2601,"n":215,"o":12.27,"t":"2026-10-20T16:00:00Z","v":20892,"vw":12.270035},{"c":12.28,"h":12.29,"l":12.27,"n":340,"o":12.275,"t":"2026-10-20T16:05:00Z","v":53502,"vw":12.282046},{"c":12.275,"h":12.28,"l":12.27,"n":154,"o":12.275,"t":"2026-10-20T16:10:00Z","v":12554,"vw":12.276379},{"c":12.265,"h":12.28,"l":12.26,"n":237,"o":12.28,"t":"2026-10-20T16:15:00Z","v":23723,"vw":12.269329},{"c":12.265,"h":12.27,"l":12.255,"n":349,"o":12.265,"t":"2026-10-20T16:20:00Z","v":46596,"vw":12.263958},{"c":12.295,"h":12.295,"l":12.265,"n":258,"o":12.27,"t":"2026-10-20T16:25:00Z","v":37600,"vw":12.287284},{"c":12.295,"h":12.3,"l":12.29,"n":177,"o":12.295,"t":"2026-10-20T16:30:00Z","v":32767,"vw":12.295307},{"c":12.285,"h":12.3,"l":12.28,"n":203,"o":12.295,"t":"2026-10-20T16:35:00Z","v":23457,"vw":12.290318},{"c":12.275,"h":12.29,"l":12.27,"n":265,"o":12.285,"t":"2026-10-20T16:40:00Z","v":40777,"vw":12.278806},{"c":12.295,"h":12.295,"l":12.275,"n":213,"o":12.275,"t":"2026-10-20T16:45:00Z","v":25868,"vw":12.28671},{"c":12.275,"h":12.295,"l":12.27,"n":256,"o":12.295,"t":"2026-10-20T16:50:00Z","v":28223,"vw":12.285242},{"c":12.285,"h":12.295,"l":12.2725,"n":285,"o":12.275,"t":"2026-10-20T16:55:00Z","v":37115,"vw":12.285203},{"c":12.285,"h":12.295,"l":12.28,"n":260,"o":12.285,"t":"2026-10-20T17:00:00Z","v":32838,"vw":12.289447},{"c":12.275,"h":12.285,"l":12.275,"n":288,"o":12.285,"t":"2026-10-20T17:05:00Z","v":45922,"vw":12.277022},{"c":12.285,"h":12.29,"l":12.275,"n":236,"o":12.275,"t":"2026-10-20T17:10:00Z","v":28407,"vw":12.283014},{"c":12.295,"h":12.295,"l":12.285,"n":188,"o":12.285,"t":"2026-10-20T17:15:00Z","v":21082,"vw":12.292403},{"c":12.315,"h":12.315,"l":12.295,"n":262,"o":12.295,"t":"2026-10-20T17:20:00Z","v":87947,"vw":12.301522},{"c":12.305,"h":12.315,"l":12.3,"n":164,"o":12.315,"t":"2026-10-20T17:25:00Z","v":14763,"vw":12.306957},{"c":12.305,"h":12.315,"l":12.3,"n":308,"o":12.305,"t":"2026-10-20T17:30:00Z","v":37305,"vw":12.307356},{"c":12.315,"h":12.32,"l":12.305,"n":146,"o":12.305,"t":"2026-10-20T17:35:00Z","v":11944,"vw":12.314127},{"c":12.335,"h":12.34,"l":12.315,"n":195,"o":12.32,"t":"2026-10-20T17:40:00Z","v":18490,"vw":12.333446},{"c":12.335,"h":12.34,"l":12.325,"n":344,"o":12.335,"t":"2026-10-20T17:45:00Z","v":40153,"vw":12.334341},{"c":12.335,"h":12.335,"l":12.325,"n":199,"o":12.335,"t":"2026-10-20T17:50:00Z","v":22958,"vw":12.33107},{"c":12.345,"h":12.35,"l":12.335,"n":95,"o":12.335,"t":"2026-10-20T17:55:00Z","v":7770,"vw":12.34443},{"c":12.365,"h":12.365,"l":12.345,"n":310,"o":12.35,"t":"2026-10-20T18:00:00Z","v":31725,"vw":12.354191},{"c":12.375,"h":12.38,"l":12.365,"n":159,"o":12.365,"t":"2026-10-20T18:05:00Z","v":18335,"vw":12.374882},{"c":12.385,"h":12.39,"l":12.375,"n":284,"o":12.38,"t":"2026-10-20T18:10:00Z","v":33514,"vw":12.383396},{"c":12.395,"h":12.4,"l":12.385,"n":216,"o":12.385,"t":"2026-10-20T18:15:00Z","v":19400,"vw":12.394389},{"c":12.385,"h":12.41,"l":12.385,"n":431,"o":12.39,"t":"2026-10-20T18:20:00Z","v":70386,"vw":12.396724},{"c":12.385,"h":12.39,"l":12.375,"n":213,"o":12.38,"t":"2026-10-20T18:25:00Z","v":23469,"vw":12.382447},{"c":12.385,"h":12.395,"l":12.38,"n":313,"o":12.385,"t":"2026-10-20T18:30:00Z","v":35979,"vw":12.390178},{"c":12.385,"h":12.4,"l":12.385,"n":246,"o":12.39,"t":"2026-10-20T18:35:00Z","v":33140,"vw":12.392327},{"c":12.375,"h":12.4,"l":12.375,"n":566,"o":12.385,"t":"2026-10-20T18:40:00Z","v":105181,"vw":12.389973},{"c":12.375,"h":12.38,"l":12.37,"n":180,"o":12.37,"t":"2026-10-20T18:45:00Z","v":10841,"vw":12.374361},{"c":12.385,"h":12.4,"l":12.375,"n":233,"o":12.375,"t":"2026-10-20T18:50:00Z","v":23081,"vw":12.387372},{"c":12.405,"h":12.405,"l":12.385,"n":311,"o":12.39,"t":"2026-10-20T18:55:00Z","v":39231,"vw":12.397222},{"c":12.405,"h":12.41,"l":12.4,"n":266,"o":12.405,"t":"2026-10-20T19:00:00Z","v":16738,"vw":12.40661},{"c":12.395,"h":12.405,"l":12.3809,"n":296,"o":12.405,"t":"2026-10-20T19:05:00Z","v":21703,"vw":12.393952},{"c":12.405,"h":12.41,"l":12.39,"n":394,"o":12.395,"t":"2026-10-20T19:10:00Z","v":51787,"vw":12.401606},{"c":12.415,"h":12.43,"l":12.41,"n":375,"o":12.41,"t":"2026-10-20T19:15:00Z","v":34577,"vw":12.422063},{"c":12.405,"h":12.42,"l":12.4,"n":279,"o":12.42,"t":"2026-10-20T19:20:00Z","v":29631,"vw":12.410929},{"c":12.415,"h":12.42,"l":12.41,"n":278,"o":12.41,"t":"2026-10-20T19:25:00Z","v":34845,"vw":12.413163},{"c":12.405,"h":12.415,"l":12.4,"n":312,"o":12.41,"t":"2026-10-20T19:30:00Z","v":26003,"vw":12.408775},{"c":12.415,"h":12.42,"l":12.405,"n":353,"o":12.405,"t":"2026-10-20T19:35:00Z","v":30001,"vw":12.412327},{"c":12.45,"h":12.45,"l":12.42,"n":511,"o":12.42,"t":"2026-10-20T19:40:00Z","v":51720,"vw":12.433998},{"c":12.425,"h":12.465,"l":12.425,"n":411,"o":12.45,"t":"2026-10-20T19:45:00Z","v":53616,"vw":12.449628},{"c":12.435,"h":12.44,"l":12.405,"n":583,"o":12.43,"t":"2026-10-20T19:50:00Z","v":83835,"vw":12.421852},{"c":12.39,"h":12.44,"l":12.38,"n":2041,"o":12.44,"t":"2026-10-20T19:55:00Z","v":335765,"vw":12.41163},{"c":12.4,"h":12.4,"l":12.4,"n":36,"o":12.4,"t":"2026-10-20T20:00:00Z","v":868758,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-21T13:10:00Z","v":1166,"vw":12.4},{"c":12.46,"h":12.53,"l":12.43,"n":402,"o":12.52,"t":"2026-10-21T13:30:00Z","v":100019,"vw":12.489751},{"c":12.465,"h":12.48,"l":12.44,"n":122,"o":12.46,"t":"2026-10-21T13:35:00Z","v":19700,"vw":12.459847},{"c":12.52,"h":12.52,"l":12.45,"n":193,"o":12.47,"t":"2026-10-21T13:40:00Z","v":23868,"vw":12.485138},{"c":12.535,"h":12.55,"l":12.515,"n":272,"o":12.52,"t":"2026-10-21T13:45:00Z","v":26049,"vw":12.53364},{"c":12.52,"h":12.545,"l":12.5,"n":137,"o":12.54,"t":"2026-10-21T13:50:00Z","v":11304,"vw":12.508582},{"c":12.54,"h":12.55,"l":12.52,"n":243,"o":12.52,"t":"2026-10-21T13:55:00Z","v":27841,"vw":12.53652},{"c":12.52,"h":12.535,"l":12.505,"n":297,"o":12.535,"t":"2026-10-21T14:00:00Z","v":25513,"vw":12.521565},{"c":12.56,"h":12.57,"l":12.5,"n":390,"o":12.525,"t":"2026-10-21T14:05:00Z","v":62771,"vw":12.542647},{"c":12.6,"h":12.6,"l":12.555,"n":279,"o":12.555,"t":"2026-10-21T14:10:00Z","v":32852,"vw":12.579959},{"c":12.605,"h":12.63,"l":12.605,"n":276,"o":12.61,"t":"2026-10-21T14:15:00Z","v":27760,"vw":12.613851},{"c":12.645,"h":12.645,"l":12.61,"n":250,"o":12.61,"t":"2026-10-21T14:20:00Z","v":20473,"vw":12.63369},{"c":12.645,"h":12.66,"l":12.635,"n":250,"o":12.645,"t":"2026-10-21T14:25:00Z","v":25620,"vw":12.646603},{"c":12.655,"h":12.69,"l":12.65,"n":481,"o":12.65,"t":"2026-10-21T14:30:00Z","v":46433,"vw":12.67279},{"c":12.72,"h":12.72,"l":12.655,"n":286,"o":12.655,"t":"2026-10-21T14:35:00Z","v":40201,"vw":12.67836},{"c":12.755,"h":12.775,"l":12.715,"n":1894,"o":12.72,"t":"2026-10-21T14:40:00Z","v":498048,"vw":12.763487},{"c":12.735,"h":12.78,"l":12.72,"n":369,"o":12.755,"t":"2026-10-21T14:45:00Z","v":51710,"vw":12.755262},{"c":12.695,"h":12.75,"l":12.69,"n":327,"o":12.74,"t":"2026-10-21T14:50:00Z","v":39225,"vw":12.711778},{"c":12.7,"h":12.7088,"l":12.685,"n":427,"o":12.695,"t":"2026-10-21T14:55:00Z","v":46773,"vw":12.696997},{"c":12.685,"h":12.705,"l":12.68,"n":344,"o":12.69,"t":"2026-10-21T15:00:00Z","v":41596,"vw":12.690762},{"c":12.69,"h":12.7,"l":12.685,"n":230,"o":12.69,"t":"2026-10-21T15:05:00Z","v":26877,"vw":12.690516},{"c":12.715,"h":12.72,"l":12.675,"n":292,"o":12.68,"t":"2026-10-21T15:10:00Z","v":32982,"vw":12.701236},{"c":12.725,"h":12.75,"l":12.715,"n":421,"o":12.715,"t":"2026-10-21T15:15:00Z","v":58542,"vw":12.730143},{"c":12.72,"h":12.745,"l":12.715,"n":258,"o":12.725,"t":"2026-10-21T15:20:00Z","v":25606,"vw":12.728543},{"c":12.735,"h":12.74,"l":12.715,"n":346,"o":12.72,"t":"2026-10-21T15:25:00Z","v":30944,"vw":12.733116},{"c":12.745,"h":12.75,"l":12.73,"n":331,"o":12.735,"t":"2026-10-21T15:30:00Z","v":31120,"vw":12.74066},{"c":12.74,"h":12.76,"l":12.735,"n":187,"o":12.75,"t":"2026-10-21T15:35:00Z","v":14560,"vw":12.748542},{"c":12.735,"h":12.75,"l":12.735,"n":136,"o":12.745,"t":"2026-10-21T15:40:00Z","v":9942,"vw":12.7403},{"c":12.735,"h":12.75,"l":12.73,"n":271,"o":12.74,"t":"2026-10-21T15:45:00Z","v":25281,"vw":12.738686},{"c":12.765,"h":12.77,"l":12.735,"n":286,"o":12.735,"t":"2026-10-21T15:50:00Z","v":27182,"vw":12.75854},{"c":12.73,"h":12.77,"l":12.73,"n":360,"o":12.765,"t":"2026-10-21T15:55:00Z","v":38233,"vw":12.756408},{"c":12.655,"h":12.73,"l":12.65,"n":555,"o":12.73,"t":"2026-10-21T16:00:00Z","v":169951,"vw":12.714364},{"c":12.705,"h":12.705,"l":12.645,"n":263,"o":12.65,"t":"2026-10-21T16:05:00Z","v":59310,"vw":12.671152},{"c":12.645,"h":12.71,"l":12.645,"n":235,"o":12.705,"t":"2026-10-21T16:10:00Z","v":28650,"vw":12.678238},{"c":12.665,"h":12.68,"l":12.645,"n":250,"o":12.645,"t":"2026-10-21T16:15:00Z","v":21327,"vw":12.664292},{"c":12.675,"h":12.675,"l":12.655,"n":237,"o":12.665,"t":"2026-10-21T16:20:00Z","v":24439,"vw":12.664515},{"c":12.655,"h":12.68,"l":12.655,"n":188,"o":12.67,"t":"2026-10-21T16:25:00Z","v":17148,"vw":12.669057},{"c":12.61,"h":12.655,"l":12.605,"n":365,"o":12.655,"t":"2026-10-21T16:30:00Z","v":37148,"vw":12.62765},{"c":12.625,"h":12.64,"l":12.6,"n":344,"o":12.615,"t":"2026-10-21T16:35:00Z","v":35689,"vw":12.616939},{"c":12.625,"h":12.635,"l":12.595,"n":428,"o":12.63,"t":"2026-10-21T16:40:00Z","v":67391,"vw":12.610017},{"c":12.6,"h":12.63,"l":12.6,"n":336,"o":12.625,"t":"2026-10-21T16:45:00Z","v":57850,"vw":12.619869},{"c":12.595,"h":12.605,"l":12.58,"n":365,"o":12.6,"t":"2026-10-21T16:50:00Z","v":35298,"vw":12.592853},{"c":12.575,"h":12.6,"l":12.575,"n":281,"o":12.595,"t":"2026-10-21T16:55:00Z","v":24266,"vw":12.585688},{"c":12.59,"h":12.59,"l":12.57,"n":287,"o":12.575,"t":"2026-10-21T17:00:00Z","v":25759,"vw":12.579801},{"c":12.595,"h":12.6,"l":12.58,"n":469,"o":12.59,"t":"2026-10-21T17:05:00Z","v":75522,"vw":12.589852},{"c":12.6,"h":12.605,"l":12.58,"n":383,"o":12.595,"t":"2026-10-21T17:10:00Z","v":55355,"vw":12.595889},{"c":12.625,"h":12.63,"l":12.6,"n":388,"o":12.6,"t":"2026-10-21T17:15:00Z","v":59592,"vw":12.61894},{"c":12.615,"h":12.63,"l":12.615,"n":317,"o":12.63,"t":"2026-10-21T17:20:00Z","v":26642,"vw":12.6192},{"c":12.605,"h":12.62,"l":12.585,"n":481,"o":12.615,"t":"2026-10-21T17:25:00Z","v":267576,"vw":12.607861},{"c":12.595,"h":12.61,"l":12.595,"n":286,"o":12.605,"t":"2026-10-21T17:30:00Z","v":45442,"vw":12.603261},{"c":12.595,"h":12.6,"l":12.59,"n":161,"o":12.595,"t":"2026-10-21T17:35:00Z","v":12420,"vw":12.595058},{"c":12.575,"h":12.6,"l":12.57,"n":390,"o":12.595,"t":"2026-10-21T17:40:00Z","v":93320,"vw":12.582703},{"c":12.585,"h":12.59,"l":12.57,"n":500,"o":12.58,"t":"2026-10-21T17:45:00Z","v":70561,"vw":12.584099},{"c":12.595,"h":12.6,"l":12.575,"n":360,"o":12.585,"t":"2026-10-21T17:50:00Z","v":60919,"vw":12.58943},{"c":12.595,"h":12.6,"l":12.585,"n":257,"o":12.59,"t":"2026-10-21T17:55:00Z","v":27395,"vw":12.588332},{"c":12.63,"h":12.63,"l":12.595,"n":684,"o":12.595,"t":"2026-10-21T18:00:00Z","v":132549,"vw":12.617277},{"c":12.66,"h":12.66,"l":12.63,"n":317,"o":12.63,"t":"2026-10-21T18:05:00Z","v":31994,"vw":12.645672},{"c":12.645,"h":12.66,"l":12.645,"n":367,"o":12.66,"t":"2026-10-21T18:10:00Z","v":41922,"vw":12.650012},{"c":12.655,"h":12.66,"l":12.64,"n":509,"o":12.645,"t":"2026-10-21T18:15:00Z","v":78858,"vw":12.649832},{"c":12.655,"h":12.66,"l":12.65,"n":242,"o":12.655,"t":"2026-10-21T18:20:00Z","v":19925,"vw":12.655817},{"c":12.655,"h":12.675,"l":12.65,"n":527,"o":12.655,"t":"2026-10-21T18:25:00Z","v":98029,"vw":12.656194},{"c":12.675,"h":12.68,"l":12.65,"n":481,"o":12.655,"t":"2026-10-21T18:30:00Z","v":96744,"vw":12.660414},{"c":12.64,"h":12.68,"l":12.64,"n":421,"o":12.68,"t":"2026-10-21T18:35:00Z","v":302823,"vw":12.661019},{"c":12.635,"h":12.655,"l":12.635,"n":326,"o":12.645,"t":"2026-10-21T18:40:00Z","v":52253,"vw":12.645142},{"c":12.615,"h":12.635,"l":12.605,"n":440,"o":12.635,"t":"2026-10-21T18:45:00Z","v":60892,"vw":12.616561},{"c":12.595,"h":12.625,"l":12.59,"n":326,"o":12.615,"t":"2026-10-21T18:50:00Z","v":66053,"vw":12.608229},{"c":12.55,"h":12.59,"l":12.545,"n":392,"o":12.59,"t":"2026-10-21T18:55:00Z","v":36934,"vw":12.561347},{"c":12.545,"h":12.55,"l":12.525,"n":440,"o":12.55,"t":"2026-10-21T19:00:00Z","v":51969,"vw":12.532009},{"c":12.535,"h":12.555,"l":12.525,"n":513,"o":12.545,"t":"2026-10-21T19:05:00Z","v":88397,"vw":12.536849},{"c":12.525,"h":12.545,"l":12.525,"n":537,"o":12.535,"t":"2026-10-21T19:10:00Z","v":69977,"vw":12.535305},{"c":12.565,"h":12.57,"l":12.525,"n":527,"o":12.525,"t":"2026-10-21T19:15:00Z","v":60354,"vw":12.546753},{"c":12.555,"h":12.58,"l":12.555,"n":511,"o":12.57,"t":"2026-10-21T19:20:00Z","v":62596,"vw":12.565098},{"c":12.595,"h":12.595,"l":12.555,"n":478,"o":12.555,"t":"2026-10-21T19:25:00Z","v":55146,"vw":12.582217},{"c":12.585,"h":12.6,"l":12.585,"n":457,"o":12.6,"t":"2026-10-21T19:30:00Z","v":71129,"vw":12.592641},{"c":12.605,"h":12.605,"l":12.58,"n":561,"o":12.585,"t":"2026-10-21T19:35:00Z","v":69111,"vw":12.589219},{"c":12.615,"h":12.62,"l":12.595,"n":438,"o":12.61,"t":"2026-10-21T19:40:00Z","v":68343,"vw":12.605634},{"c":12.595,"h":12.615,"l":12.585,"n":674,"o":12.615,"t":"2026-10-21T19:45:00Z","v":91143,"vw":12.599675},{"c":12.59,"h":12.6,"l":12.58,"n":774,"o":12.6,"t":"2026-10-21T19:50:00Z","v":159565,"vw":12.589228},{"c":12.605,"h":12.62,"l":12.56,"n":2156,"o":12.585,"t":"2026-10-21T19:55:00Z","v":409787,"vw":12.589361},{"c":12.61,"h":12.61,"l":12.61,"n":41,"o":12.61,"t":"2026-10-21T20:00:00Z","v":718658,"vw":12.61},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-22T11:00:00Z","v":100,"vw":12.67},{"c":12.5,"h":12.51,"l":12.5,"n":5,"o":12.51,"t":"2026-10-22T13:10:00Z","v":1961,"vw":12.50437},{"c":12.655,"h":12.68,"l":12.6,"n":165,"o":12.63,"t":"2026-10-22T13:30:00Z","v":26769,"vw":12.642503},{"c":12.66,"h":12.7,"l":12.645,"n":162,"o":12.66,"t":"2026-10-22T13:35:00Z","v":14030,"vw":12.673371},{"c":12.67,"h":12.69,"l":12.635,"n":206,"o":12.67,"t":"2026-10-22T13:40:00Z","v":25677,"vw":12.661513},{"c":12.65,"h":12.685,"l":12.645,"n":270,"o":12.67,"t":"2026-10-22T13:45:00Z","v":34567,"vw":12.670525},{"c":12.68,"h":12.69,"l":12.635,"n":179,"o":12.64,"t":"2026-10-22T13:50:00Z","v":18324,"vw":12.665146},{"c":12.71,"h":12.715,"l":12.68,"n":99,"o":12.68,"t":"2026-10-22T13:55:00Z","v":10035,"vw":12.69869},{"c":12.72,"h":12.72,"l":12.69,"n":188,"o":12.715,"t":"2026-10-22T14:00:00Z","v":21997,"vw":12.704202},{"c":12.72,"h":12.73,"l":12.695,"n":293,"o":12.725,"t":"2026-10-22T14:05:00Z","v":45586,"vw":12.717627},{"c":12.75,"h":12.75,"l":12.715,"n":250,"o":12.72,"t":"2026-10-22T14:10:00Z","v":25891,"vw":12.734033},{"c":12.74,"h":12.75,"l":12.735,"n":187,"o":12.745,"t":"2026-10-22T14:15:00Z","v":24619,"vw":12.743579},{"c":12.725,"h":12.74,"l":12.715,"n":227,"o":12.735,"t":"2026-10-22T14:20:00Z","v":26297,"vw":12.729065},{"c":12.6711,"h":12.73,"l":12.6711,"n":286,"o":12.725,"t":"2026-10-22T14:25:00Z","v":36600,"vw":12.708612},{"c":12.665,"h":12.68,"l":12.665,"n":300,"o":12.675,"t":"2026-10-22T14:30:00Z","v":34787,"vw":12.671806},{"c":12.595,"h":12.67,"l":12.595,"n":596,"o":12.67,"t":"2026-10-22T14:35:00Z","v":72261,"vw":12.624089},{"c":12.565,"h":12.6,"l":12.55,"n":470,"o":12.595,"t":"2026-10-22T14:40:00Z","v":55488,"vw":12.568711},{"c":12.53,"h":12.575,"l":12.53,"n":419,"o":12.565,"t":"2026-10-22T14:45:00Z","v":48045,"vw":12.546759},{"c":12.555,"h":12.555,"l":12.48,"n":446,"o":12.515,"t":"2026-10-22T14:50:00Z","v":39129,"vw":12.516249},{"c":12.51,"h":12.56,"l":12.495,"n":390,"o":12.56,"t":"2026-10-22T14:55:00Z","v":43645,"vw":12.516539},{"c":12.505,"h":12.515,"l":12.5,"n":520,"o":12.515,"t":"2026-10-22T15:00:00Z","v":65558,"vw":12.510006},{"c":12.5,"h":12.52,"l":12.4817,"n":573,"o":12.5,"t":"2026-10-22T15:05:00Z","v":89140,"vw":12.503728},{"c":12.485,"h":12.495,"l":12.455,"n":420,"o":12.495,"t":"2026-10-22T15:10:00Z","v":53462,"vw":12.481882},{"c":12.505,"h":12.51,"l":12.48,"n":314,"o":12.48,"t":"2026-10-22T15:15:00Z","v":45260,"vw":12.502125},{"c":12.495,"h":12.505,"l":12.49,"n":358,"o":12.5,"t":"2026-10-22T15:20:00Z","v":39142,"vw":12.499042},{"c":12.485,"h":12.505,"l":12.48,"n":243,"o":12.5,"t":"2026-10-22T15:25:00Z","v":23327,"vw":12.493708},{"c":12.505,"h":12.515,"l":12.48,"n":364,"o":12.485,"t":"2026-10-22T15:30:00Z","v":49196,"vw":12.500635},{"c":12.51,"h":12.515,"l":12.485,"n":325,"o":12.505,"t":"2026-10-22T15:35:00Z","v":37721,"vw":12.50396},{"c":12.53,"h":12.53,"l":12.49,"n":663,"o":12.515,"t":"2026-10-22T15:40:00Z","v":99726,"vw":12.515057},{"c":12.47,"h":12.53,"l":12.47,"n":270,"o":12.525,"t":"2026-10-22T15:45:00Z","v":27205,"vw":12.502309},{"c":12.495,"h":12.5,"l":12.475,"n":262,"o":12.475,"t":"2026-10-22T15:50:00Z","v":36045,"vw":12.488951},{"c":12.47,"h":12.5,"l":12.45,"n":258,"o":12.5,"t":"2026-10-22T15:55:00Z","v":20864,"vw":12.466459},{"c":12.52,"h":12.52,"l":12.47,"n":256,"o":12.47,"t":"2026-10-22T16:00:00Z","v":28922,"vw":12.50009},{"c":12.555,"h":12.555,"l":12.505,"n":170,"o":12.5211,"t":"2026-10-22T16:05:00Z","v":17117,"vw":12.525453},{"c":12.53,"h":12.56,"l":12.515,"n":236,"o":12.55,"t":"2026-10-22T16:10:00Z","v":34579,"vw":12.533457},{"c":12.56,"h":12.57,"l":12.535,"n":238,"o":12.535,"t":"2026-10-22T16:15:00Z","v":35126,"vw":12.556162},{"c":12.575,"h":12.585,"l":12.545,"n":393,"o":12.555,"t":"2026-10-22T16:20:00Z","v":62520,"vw":12.562924},{"c":12.595,"h":12.6,"l":12.56,"n":191,"o":12.575,"t":"2026-10-22T16:25:00Z","v":23170,"vw":12.574798},{"c":12.61,"h":12.61,"l":12.595,"n":135,"o":12.6,"t":"2026-10-22T16:30:00Z","v":15721,"vw":12.601123},{"c":12.6,"h":12.61,"l":12.58,"n":300,"o":12.61,"t":"2026-10-22T16:35:00Z","v":59755,"vw":12.590003},{"c":12.605,"h":12.61,"l":12.595,"n":142,"o":12.6,"t":"2026-10-22T16:40:00Z","v":12238,"vw":12.599765},{"c":12.6088,"h":12.61,"l":12.59,"n":260,"o":12.61,"t":"2026-10-22T16:45:00Z","v":39990,"vw":12.599961},{"c":12.625,"h":12.63,"l":12.605,"n":151,"o":12.61,"t":"2026-10-22T16:50:00Z","v":14244,"vw":12.617678},{"c":12.655,"h":12.66,"l":12.625,"n":258,"o":12.63,"t":"2026-10-22T16:55:00Z","v":34085,"vw":12.646634},{"c":12.645,"h":12.66,"l":12.64,"n":168,"o":12.66,"t":"2026-10-22T17:00:00Z","v":20077,"vw":12.648139},{"c":12.635,"h":12.65,"l":12.6,"n":401,"o":12.65,"t":"2026-10-22T17:05:00Z","v":59598,"vw":12.61686},{"c":12.635,"h":12.64,"l":12.605,"n":256,"o":12.64,"t":"2026-10-22T17:10:00Z","v":34123,"vw":12.62404},{"c":12.595,"h":12.635,"l":12.5812,"n":384,"o":12.635,"t":"2026-10-22T17:15:00Z","v":66927,"vw":12.616551},{"c":12.635,"h":12.635,"l":12.59,"n":300,"o":12.595,"t":"2026-10-22T17:20:00Z","v":45462,"vw":12.60921},{"c":12.645,"h":12.65,"l":12.625,"n":229,"o":12.63,"t":"2026-10-22T17:25:00Z","v":26470,"vw":12.640195},{"c":12.64,"h":12.64,"l":12.63,"n":147,"o":12.64,"t":"2026-10-22T17:30:00Z","v":19712,"vw":12.636997},{"c":12.645,"h":12.645,"l":12.635,"n":265,"o":12.635,"t":"2026-10-22T17:35:00Z","v":41239,"vw":12.640917},{"c":12.6312,"h":12.66,"l":12.6312,"n":216,"o":12.645,"t":"2026-10-22T17:40:00Z","v":24084,"vw":12.646174},{"c":12.605,"h":12.635,"l":12.6,"n":155,"o":12.6313,"t":"2026-10-22T17:45:00Z","v":16149,"vw":12.615767},{"c":12.615,"h":12.62,"l":12.59,"n":336,"o":12.605,"t":"2026-10-22T17:50:00Z","v":40538,"vw":12.605911},{"c":12.62,"h":12.625,"l":12.615,"n":154,"o":12.62,"t":"2026-10-22T17:55:00Z","v":13800,"vw":12.620232},{"c":12.605,"h":12.63,"l":12.605,"n":247,"o":12.62,"t":"2026-10-22T18:00:00Z","v":24536,"vw":12.620963},{"c":12.615,"h":12.62,"l":12.605,"n":160,"o":12.605,"t":"2026-10-22T18:05:00Z","v":14891,"vw":12.609101},{"c":12.6009,"h":12.62,"l":12.59,"n":215,"o":12.62,"t":"2026-10-22T18:10:00Z","v":25207,"vw":12.603995},{"c":12.63,"h":12.63,"l":12.6,"n":333,"o":12.61,"t":"2026-10-22T18:15:00Z","v":51616,"vw":12.614136},{"c":12.64,"h":12.65,"l":12.625,"n":382,"o":12.63,"t":"2026-10-22T18:20:00Z","v":55029,"vw":12.63513},{"c":12.615,"h":12.64,"l":12.61,"n":223,"o":12.64,"t":"2026-10-22T18:25:00Z","v":19446,"vw":12.627979},{"c":12.605,"h":12.63,"l":12.6,"n":370,"o":12.615,"t":"2026-10-22T18:30:00Z","v":41642,"vw":12.617947},{"c":12.585,"h":12.61,"l":12.58,"n":244,"o":12.605,"t":"2026-10-22T18:35:00Z","v":23444,"vw":12.596467},{"c":12.61,"h":12.615,"l":12.585,"n":330,"o":12.585,"t":"2026-10-22T18:40:00Z","v":36470,"vw":12.597431},{"c":12.62,"h":12.62,"l":12.61,"n":231,"o":12.62,"t":"2026-10-22T18:45:00Z","v":15001,"vw":12.615194},{"c":12.635,"h":12.635,"l":12.615,"n":393,"o":12.62,"t":"2026-10-22T18:50:00Z","v":34035,"vw":12.622034},{"c":12.655,"h":12.66,"l":12.635,"n":368,"o":12.64,"t":"2026-10-22T18:55:00Z","v":23946,"vw":12.64763},{"c":12.645,"h":12.675,"l":12.645,"n":464,"o":12.66,"t":"2026-10-22T19:00:00Z","v":35872,"vw":12.660843},{"c":12.635,"h":12.66,"l":12.635,"n":274,"o":12.645,"t":"2026-10-22T19:05:00Z","v":20499,"vw":12.644392},{"c":12.655,"h":12.66,"l":12.63,"n":334,"o":12.635,"t":"2026-10-22T19:10:00Z","v":27187,"vw":12.642829},{"c":12.635,"h":12.66,"l":12.635,"n":351,"o":12.66,"t":"2026-10-22T19:15:00Z","v":36149,"vw":12.645688},{"c":12.65,"h":12.655,"l":12.63,"n":386,"o":12.64,"t":"2026-10-22T19:20:00Z","v":46097,"vw":12.639837},{"c":12.645,"h":12.645,"l":12.63,"n":307,"o":12.645,"t":"2026-10-22T19:25:00Z","v":33769,"vw":12.638972},{"c":12.635,"h":12.645,"l":12.62,"n":422,"o":12.645,"t":"2026-10-22T19:30:00Z","v":70638,"vw":12.633047},{"c":12.645,"h":12.65,"l":12.625,"n":390,"o":12.64,"t":"2026-10-22T19:35:00Z","v":41999,"vw":12.63811},{"c":12.645,"h":12.65,"l":12.63,"n":336,"o":12.65,"t":"2026-10-22T19:40:00Z","v":34703,"vw":12.640571},{"c":12.62,"h":12.65,"l":12.62,"n":504,"o":12.65,"t":"2026-10-22T19:45:00Z","v":75509,"vw":12.631126},{"c":12.64,"h":12.65,"l":12.61,"n":916,"o":12.63,"t":"2026-10-22T19:50:00Z","v":159045,"vw":12.628239},{"c":12.605,"h":12.64,"l":12.575,"n":1991,"o":12.64,"t":"2026-10-22T19:55:00Z","v":387217,"vw":12.59321},{"c":12.6,"h":12.6,"l":12.6,"n":30,"o":12.6,"t":"2026-10-22T20:00:00Z","v":501124,"vw":12.6}],"history":[{"c":10.27,"h":10.29,"l":10.13,"n":10767,"o":10.28,"t":"2024-10-21T04:00:00Z","v":2784608,"vw":10.248967},{"c":10.21,"h":10.26,"l":10.15,"n":8479,"o":10.2,"t":"2024-10-22T04:00:00Z","v":1928327,"vw":10.208086},{"c":10.11,"h":10.17,"l":10.01,"n":9558,"o":10.13,"t":"2024-10-23T04:00:00Z","v":1562955,"vw":10.101207},{"c":10.31,"h":10.32,"l":10.125,"n":8405,"o":10.14,"t":"2024-10-24T04:00:00Z","v":1795296,"vw":10.247965},{"c":10.26,"h":10.41,"l":10.235,"n":7054,"o":10.39,"t":"2024-10-25T04:00:00Z","v":884107,"vw":10.283339},{"c":10.32,"h":10.395,"l":10.315,"n":8891,"o":10.35,"t":"2024-10-28T04:00:00Z","v":932368,"vw":10.33915},{"c":10.27,"h":10.34,"l":10.215,"n":6079,"o":10.24,"t":"2024-10-29T04:00:00Z","v":839287,"vw":10.283053},{"c":10.34,"h":10.415,"l":10.26,"n":6409,"o":10.27,"t":"2024-10-30T04:00:00Z","v":1300221,"vw":10.349841},{"c":10.09,"h":10.34,"l":10.09,"n":11976,"o":10.31,"t":"2024-10-31T04:00:00Z","v":1639854,"vw":10.128101},{"c":10.13,"h":10.28,"l":10.11,"n":12408,"o":10.12,"t":"2024-11-01T04:00:00Z","v":1893938,"vw":10.173281},{"c":10.22,"h":10.34,"l":10.06,"n":12126,"o":10.1,"t":"2024-11-04T05:00:00Z","v":3099358,"vw":10.235623},{"c":10.4,"h":10.44,"l":10.13,"n":15160,"o":10.17,"t":"2024-11-05T05:00:00Z","v":1912355,"vw":10.3685},{"c":10.79,"h":11.1,"l":10.745,"n":28322,"o":10.89,"t":"2024-11-06T05:00:00Z","v":4926395,"vw":10.831696},{"c":10.71,"h":10.83,"l":10.635,"n":14755,"o":10.8,"t":"2024-11-07T05:00:00Z","v":2012266,"vw":10.731534},{"c":10.81,"h":10.845,"l":10.625,"n":15551,"o":10.67,"t":"2024-11-08T05:00:00Z","v":2440396,"vw":10.788502},{"c":10.89,"h":11.015,"l":10.74,"n":15270,"o":10.91,"t":"2024-11-11T05:00:00Z","v":1885625,"vw":10.915803},{"c":10.51,"h":10.78,"l":10.3,"n":32927,"o":10.47,"t":"2024-11-12T05:00:00Z","v":8249996,"vw":10.573844},{"c":10.44,"h":10.63,"l":10.39,"n":17017,"o":10.54,"t":"2024-11-13T05:00:00Z","v":3007038,"vw":10.478464},{"c":10.13,"h":10.54,"l":10.12,"n":10687,"o":10.49,"t":"2024-11-14T05:00:00Z","v":1648308,"vw":10.216804},{"c":10.1,"h":10.265,"l":10.08,"n":12784,"o":10.23,"t":"2024-11-15T05:00:00Z","v":2183804,"vw":10.140092},{"c":10.05,"h":10.155,"l":10.045,"n":10774,"o":10.13,"t":"2024-11-18T05:00:00Z","v":1537488,"vw":10.070582},{"c":10.06,"h":10.1,"l":9.875,"n":10861,"o":9.95,"t":"2024-11-19T05:00:00Z","v":1933765,"vw":10.038545},{"c":10,"h":10.065,"l":9.95,"n":11549,"o":9.99,"t":"2024-11-20T05:00:00Z","v":1805656,"vw":9.989335},{"c":10.18,"h":10.37,"l":10.025,"n":11753,"o":10.07,"t":"2024-11-21T05:00:00Z","v":2381454,"vw":10.217765},{"c":10.37,"h":10.43,"l":10.185,"n":10680,"o":10.19,"t":"2024-11-22T05:00:00Z","v":1789423,"vw":10.343686},{"c":10.77,"h":10.87,"l":10.44,"n":24510,"o":10.44,"t":"2024-11-25T05:00:00Z","v":6864669,"vw":10.769401},{"c":10.73,"h":10.845,"l":10.65,"n":20256,"o":10.66,"t":"2024-11-26T05:00:00Z","v":4351422,"vw":10.746254},{"c":10.75,"h":10.91,"l":10.6,"n":12534,"o":10.78,"t":"2024-11-27T05:00:00Z","v":2345534,"vw":10.713429},{"c":10.75,"h":10.87,"l":10.75,"n":6400,"o":10.83,"t":"2024-11-29T05:00:00Z","v":1262616,"vw":10.790003},{"c":10.77,"h":10.8,"l":10.655,"n":18492,"o":10.77,"t":"2024-12-02T05:00:00Z","v":2998462,"vw":10.736695},{"c":11.86,"h":12.19,"l":11.6,"n":46847,"o":11.62,"t":"2024-12-03T05:00:00Z","v":16206167,"vw":11.828209},{"c":12.05,"h":12.07,"l":11.735,"n":22391,"o":11.88,"t":"2024-12-04T05:00:00Z","v":7918069,"vw":11.899385},{"c":12.07,"h":12.19,"l":11.98,"n":16763,"o":12.05,"t":"2024-12-05T05:00:00Z","v":3691231,"vw":12.081175},{"c":12.07,"h":12.14,"l":12.03,"n":13338,"o":12.14,"t":"2024-12-06T05:00:00Z","v":2512455,"vw":12.073028},{"c":12.13,"h":12.335,"l":12.065,"n":15950,"o":12.08,"t":"2024-12-09T05:00:00Z","v":2169570,"vw":12.172622},{"c":12.24,"h":12.35,"l":12.03,"n":15353,"o":12.2,"t":"2024-12-10T05:00:00Z","v":2324628,"vw":12.226929},{"c":12.23,"h":12.305,"l":12.155,"n":14146,"o":12.3,"t":"2024-12-11T05:00:00Z","v":2294485,"vw":12.217019},{"c":12.25,"h":12.29,"l":12.18,"n":9269,"o":12.19,"t":"2024-12-12T05:00:00Z","v":2123679,"vw":12.237572},{"c":12.21,"h":12.25,"l":12.04,"n":11856,"o":12.21,"t":"2024-12-13T05:00:00Z","v":2626389,"vw":12.184129},{"c":12.34,"h":12.41,"l":12.19,"n":12182,"o":12.19,"t":"2024-12-16T05:00:00Z","v":1651296,"vw":12.316409},{"c":12.38,"h":12.4,"l":12.26,"n":12847,"o":12.28,"t":"2024-12-17T05:00:00Z","v":1819053,"vw":12.339007},{"c":12.05,"h":12.4,"l":11.98,"n":19699,"o":12.37,"t":"2024-12-18T05:00:00Z","v":5565332,"vw":12.094443},{"c":12.08,"h":12.24,"l":12.006,"n":14344,"o":12.11,"t":"2024-12-19T05:00:00Z","v":3368513,"vw":12.078883},{"c":12.01,"h":12.25,"l":11.93,"n":16425,"o":11.93,"t":"2024-12-20T05:00:00Z","v":5141513,"vw":12.031312},{"c":11.97,"h":12.03,"l":11.8,"n":12091,"o":11.95,"t":"2024-12-23T05:00:00Z","v":1518298,"vw":11.933885},{"c":12.12,"h":12.12,"l":11.94,"n":4518,"o":11.99,"t":"2024-12-24T05:00:00Z","v":581367,"vw":12.074848},{"c":12.13,"h":12.2,"l":12.035,"n":7017,"o":12.06,"t":"2024-12-26T05:00:00Z","v":990152,"vw":12.12848},{"c":11.98,"h":12.145,"l":11.94,"n":7090,"o":12.02,"t":"2024-12-27T05:00:00Z","v":871822,"vw":11.99383},{"c":11.83,"h":11.93,"l":11.695,"n":12874,"o":11.93,"t":"2024-12-30T05:00:00Z","v":1503726,"vw":11.806038},{"c":11.84,"h":11.875,"l":11.725,"n":9660,"o":11.85,"t":"2024-12-31T05:00:00Z","v":1491943,"vw":11.817224},{"c":11.65,"h":11.84,"l":11.62,"n":9331,"o":11.84,"t":"2025-01-02T05:00:00Z","v":1215969,"vw":11.681647},{"c":11.79,"h":11.79,"l":11.56,"n":9162,"o":11.69,"t":"2025-01-03T05:00:00Z","v":1614622,"vw":11.720598},{"c":12.09,"h":12.27,"l":11.78,"n":22242,"o":11.79,"t":"2025-01-06T05:00:00Z","v":5199359,"vw":12.05868},{"c":12.07,"h":12.17,"l":12.01,"n":17411,"o":12.1,"t":"2025-01-07T05:00:00Z","v":3126094,"vw":12.077853},{"c":12.1,"h":12.18,"l":11.965,"n":9665,"o":12.01,"t":"2025-01-08T05:00:00Z","v":1477480,"vw":12.102148},{"c":11.78,"h":11.985,"l":11.72,"n":16717,"o":11.9,"t":"2025-01-10T05:00:00Z","v":3409728,"vw":11.840962},{"c":11.5,"h":11.71,"l":11.49,"n":13769,"o":11.67,"t":"2025-01-13T05:00:00Z","v":2239030,"vw":11.550251},{"c":11.59,"h":11.61,"l":11.42,"n":16612,"o":11.42,"t":"2025-01-14T05:00:00Z","v":3129270,"vw":11.534026},{"c":11.64,"h":11.93,"l":11.635,"n":10916,"o":11.85,"t":"2025-01-15T05:00:00Z","v":1286837,"vw":11.710038},{"c":11.7,"h":11.79,"l":11.66,"n":12320,"o":11.68,"t":"2025-01-16T05:00:00Z","v":2600168,"vw":11.723199},{"c":11.72,"h":11.84,"l":11.69,"n":8469,"o":11.84,"t":"2025-01-17T05:00:00Z","v":1112753,"vw":11.732875},{"c":11.74,"h":11.84,"l":11.71,"n":6728,"o":11.79,"t":"2025-01-21T05:00:00Z","v":861592,"vw":11.744671},{"c":11.53,"h":11.6,"l":11.155,"n":17717,"o":11.52,"t":"2025-01-22T05:00:00Z","v":3773875,"vw":11.440891},{"c":11.7,"h":11.81,"l":11.45,"n":11826,"o":11.51,"t":"2025-01-23T05:00:00Z","v":2347858,"vw":11.700551},{"c":11.47,"h":11.67,"l":11.39,"n":11440,"o":11.6,"t":"2025-01-24T05:00:00Z","v":2224795,"vw":11.500312},{"c":11.53,"h":11.64,"l":11.37,"n":16551,"o":11.42,"t":"2025-01-27T05:00:00Z","v":2582527,"vw":11.474623},{"c":11.54,"h":11.75,"l":11.505,"n":8353,"o":11.51,"t":"2025-01-28T05:00:00Z","v":1215507,"vw":11.607122},{"c":11.4,"h":11.59,"l":11.35,"n":9891,"o":11.54,"t":"2025-01-29T05:00:00Z","v":1434317,"vw":11.428125},{"c":11.49,"h":11.605,"l":11.41,"n":9324,"o":11.51,"t":"2025-01-30T05:00:00Z","v":1201420,"vw":11.519299},{"c":11.33,"h":11.52,"l":11.29,"n":12047,"o":11.46,"t":"2025-01-31T05:00:00Z","v":1868317,"vw":11.379507},{"c":11.18,"h":11.21,"l":10.915,"n":15917,"o":11.13,"t":"2025-02-03T05:00:00Z","v":2654926,"vw":11.131488},{"c":11.01,"h":11.215,"l":11.01,"n":9106,"o":11.21,"t":"2025-02-04T05:00:00Z","v":1377808,"vw":11.079259},{"c":10.92,"h":11.08,"l":10.91,"n":8387,"o":11.04,"t":"2025-02-05T05:00:00Z","v":1806448,"vw":10.954537},{"c":11.21,"h":11.22,"l":10.98,"n":10297,"o":10.99,"t":"2025-02-06T05:00:00Z","v":2535015,"vw":11.105035},{"c":11.35,"h":11.41,"l":11.13,"n":14555,"o":11.19,"t":"2025-02-07T05:00:00Z","v":2193475,"vw":11.325013},{"c":11.27,"h":11.4,"l":11.245,"n":11335,"o":11.39,"t":"2025-02-10T05:00:00Z","v":2305499,"vw":11.285689},{"c":11.26,"h":11.31,"l":11.09,"n":10751,"o":11.16,"t":"2025-02-11T05:00:00Z","v":1459566,"vw":11.241352},{"c":11.13,"h":11.215,"l":10.985,"n":9553,"o":11.08,"t":"2025-02-12T05:00:00Z","v":1305701,"vw":11.130661},{"c":11.13,"h":11.28,"l":11.045,"n":7741,"o":11.2,"t":"2025-02-13T05:00:00Z","v":969721,"vw":11.10624},{"c":11.2,"h":11.295,"l":11.12,"n":8814,"o":11.24,"t":"2025-02-14T05:00:00Z","v":947604,"vw":11.193912},{"c":11.44,"h":11.505,"l":11.17,"n":13602,"o":11.17,"t":"2025-02-18T05:00:00Z","v":1487817,"vw":11.399488},{"c":11.36,"h":11.49,"l":11.28,"n":10240,"o":11.3,"t":"2025-02-19T05:00:00Z","v":1466021,"vw":11.385995},{"c":11.3,"h":11.375,"l":11.14,"n":13787,"o":11.31,"t":"2025-02-20T05:00:00Z","v":2413106,"vw":11.275906},{"c":10.65,"h":11.37,"l":10.62,"n":15140,"o":11.37,"t":"2025-02-21T05:00:00Z","v":2175765,"vw":10.796449},{"c":10.57,"h":10.7,"l":10.38,"n":14284,"o":10.7,"t":"2025-02-24T05:00:00Z","v":2030271,"vw":10.558561},{"c":10.46,"h":10.58,"l":10.445,"n":17313,"o":10.51,"t":"2025-02-25T05:00:00Z","v":2238226,"vw":10.500424},{"c":10.37,"h":10.61,"l":10.35,"n":10196,"o":10.49,"t":"2025-02-26T05:00:00Z","v":1129123,"vw":10.428566},{"c":10.46,"h":10.645,"l":10.41,"n":10754,"o":10.41,"t":"2025-02-27T05:00:00Z","v":1154489,"vw":10.511401},{"c":10.48,"h":10.65,"l":10.355,"n":20037,"o":10.53,"t":"2025-02-28T05:00:00Z","v":5075691,"vw":10.465613},{"c":10.46,"h":10.665,"l":10.43,"n":13754,"o":10.49,"t":"2025-03-03T05:00:00Z","v":2298027,"vw":10.563288},{"c":10.35,"h":10.485,"l":10.285,"n":12399,"o":10.34,"t":"2025-03-04T05:00:00Z","v":1561221,"vw":10.370234},{"c":10.54,"h":10.59,"l":10.355,"n":12338,"o":10.36,"t":"2025-03-05T05:00:00Z","v":1987751,"vw":10.518514},{"c":10.49,"h":10.56,"l":10.37,"n":16964,"o":10.45,"t":"2025-03-06T05:00:00Z","v":2800278,"vw":10.48146},{"c":10.56,"h":10.645,"l":10.4,"n":11493,"o":10.44,"t":"2025-03-07T05:00:00Z","v":1307483,"vw":10.557876},{"c":10.15,"h":10.54,"l":10.11,"n":18381,"o":10.47,"t":"2025-03-10T04:00:00Z","v":3304880,"vw":10.213967},{"c":9.93,"h":10.23,"l":9.85,"n":25917,"o":10.23,"t":"2025-03-11T04:00:00Z","v":4520963,"vw":9.954447},{"c":9.92,"h":10.02,"l":9.68,"n":12933,"o":9.94,"t":"2025-03-12T04:00:00Z","v":3375345,"vw":9.779226},{"c":9.52,"h":10.13,"l":9.48,"n":14394,"o":9.93,"t":"2025-03-13T04:00:00Z","v":2022198,"vw":9.638573},{"c":9.77,"h":9.79,"l":9.56,"n":12797,"o":9.63,"t":"2025-03-14T04:00:00Z","v":1418829,"vw":9.7354},{"c":9.87,"h":9.94,"l":9.73,"n":14242,"o":9.73,"t":"2025-03-17T04:00:00Z","v":1926740,"vw":9.850941},{"c":9.66,"h":9.83,"l":9.66,"n":10796,"o":9.82,"t":"2025-03-18T04:00:00Z","v":1322880,"vw":9.717066},{"c":9.87,"h":9.935,"l":9.69,"n":14221,"o":9.69,"t":"2025-03-19T04:00:00Z","v":1952777,"vw":9.832076},{"c":9.81,"h":9.935,"l":9.68,"n":11387,"o":9.76,"t":"2025-03-20T04:00:00Z","v":1309652,"vw":9.836036},{"c":9.73,"h":9.73,"l":9.415,"n":13424,"o":9.68,"t":"2025-03-21T04:00:00Z","v":3667777,"vw":9.688969},{"c":9.86,"h":9.88,"l":9.725,"n":10998,"o":9.86,"t":"2025-03-24T04:00:00Z","v":1883737,"vw":9.842524},{"c":9.77,"h":9.92,"l":9.695,"n":11123,"o":9.88,"t":"2025-03-25T04:00:00Z","v":1711181,"vw":9.797825},{"c":9.74,"h":9.88,"l":9.715,"n":8637,"o":9.81,"t":"2025-03-26T04:00:00Z","v":793207,"vw":9.757392},{"c":9.69,"h":9.7,"l":9.425,"n":15189,"o":9.7,"t":"2025-03-27T04:00:00Z","v":3218860,"vw":9.615578},{"c":9.47,"h":9.7,"l":9.385,"n":10633,"o":9.67,"t":"2025-03-28T04:00:00Z","v":1003537,"vw":9.479983},{"c":9.41,"h":9.5,"l":9.28,"n":14450,"o":9.28,"t":"2025-03-31T04:00:00Z","v":2257125,"vw":9.431885},{"c":9.49,"h":9.59,"l":9.3,"n":15017,"o":9.39,"t":"2025-04-01T04:00:00Z","v":3379326,"vw":9.460437},{"c":9.45,"h":9.595,"l":9.34,"n":23659,"o":9.35,"t":"2025-04-02T04:00:00Z","v":4525066,"vw":9.435152},{"c":8.63,"h":9.1,"l":8.58,"n":27596,"o":9.1,"t":"2025-04-03T04:00:00Z","v":4065284,"vw":8.694943},{"c":8.27,"h":8.38,"l":8.01,"n":33483,"o":8.29,"t":"2025-04-04T04:00:00Z","v":6367460,"vw":8.243075},{"c":8,"h":8.49,"l":7.68,"n":29704,"o":7.96,"t":"2025-04-07T04:00:00Z","v":4127822,"vw":8.045503},{"c":7.72,"h":8.23,"l":7.625,"n":26183,"o":8.22,"t":"2025-04-08T04:00:00Z","v":3972996,"vw":7.924727},{"c":8.62,"h":8.715,"l":7.45,"n":39993,"o":7.55,"t":"2025-04-09T04:00:00Z","v":5426508,"vw":8.226189},{"c":8.15,"h":8.53,"l":7.95,"n":22583,"o":8.26,"t":"2025-04-10T04:00:00Z","v":2808806,"vw":8.158323},{"c":8.34,"h":8.37,"l":7.965,"n":20845,"o":8.06,"t":"2025-04-11T04:00:00Z","v":2416267,"vw":8.210657},{"c":8.3,"h":8.5,"l":8.18,"n":16536,"o":8.43,"t":"2025-04-14T04:00:00Z","v":2161241,"vw":8.309408},{"c":8.24,"h":8.38,"l":8.14,"n":13896,"o":8.3,"t":"2025-04-15T04:00:00Z","v":2657880,"vw":8.216818},{"c":8.16,"h":8.33,"l":8.1,"n":14291,"o":8.21,"t":"2025-04-16T04:00:00Z","v":2089855,"vw":8.177565},{"c":8.24,"h":8.36,"l":8.21,"n":15449,"o":8.21,"t":"2025-04-17T04:00:00Z","v":2735247,"vw":8.254106},{"c":8.2,"h":8.21,"l":8.015,"n":10009,"o":8.11,"t":"2025-04-21T04:00:00Z","v":1927578,"vw":8.150506},{"c":8.2,"h":8.33,"l":8.08,"n":14648,"o":8.23,"t":"2025-04-22T04:00:00Z","v":3500990,"vw":8.169221},{"c":8.03,"h":8.55,"l":7.99,"n":24827,"o":8.52,"t":"2025-04-23T04:00:00Z","v":5027305,"vw":8.173189},{"c":8.06,"h":8.125,"l":7.95,"n":13037,"o":8.01,"t":"2025-04-24T04:00:00Z","v":2835462,"vw":8.059814},{"c":8.24,"h":8.26,"l":7.935,"n":11209,"o":8.02,"t":"2025-04-25T04:00:00Z","v":1875099,"vw":8.163614},{"c":8.3,"h":8.37,"l":8.155,"n":12722,"o":8.23,"t":"2025-04-28T04:00:00Z","v":1968453,"vw":8.272806},{"c":8.21,"h":8.32,"l":8.19,"n":10503,"o":8.24,"t":"2025-04-29T04:00:00Z","v":1367033,"vw":8.239165},{"c":8.34,"h":8.35,"l":8.065,"n":18990,"o":8.26,"t":"2025-04-30T04:00:00Z","v":3218093,"vw":8.28101},{"c":8.47,"h":8.59,"l":8.395,"n":14445,"o":8.42,"t":"2025-05-01T04:00:00Z","v":2012299,"vw":8.473599},{"c":8.73,"h":8.74,"l":8.545,"n":13922,"o":8.61,"t":"2025-05-02T04:00:00Z","v":3242597,"vw":8.660044},{"c":8.58,"h":8.79,"l":8.54,"n":14933,"o":8.64,"t":"2025-05-05T04:00:00Z","v":1851113,"vw":8.639876},{"c":8.3,"h":8.76,"l":8.155,"n":13138,"o":8.52,"t":"2025-05-06T04:00:00Z","v":1900651,"vw":8.324756},{"c":8.17,"h":8.385,"l":8.145,"n":15690,"o":8.33,"t":"2025-05-07T04:00:00Z","v":2344459,"vw":8.235025},{"c":8.37,"h":8.38,"l":8.14,"n":16828,"o":8.27,"t":"2025-05-08T04:00:00Z","v":3202794,"vw":8.280597},{"c":8.62,"h":8.65,"l":8.29,"n":18429,"o":8.36,"t":"2025-05-09T04:00:00Z","v":5443633,"vw":8.558088},{"c":9.17,"h":9.375,"l":9.1,"n":22938,"o":9.1,"t":"2025-05-12T04:00:00Z","v":3456469,"vw":9.227639},{"c":9.06,"h":9.25,"l":9.04,"n":20100,"o":9.21,"t":"2025-05-13T04:00:00Z","v":2431179,"vw":9.127611},{"c":8.87,"h":9.025,"l":8.85,"n":11516,"o":9.02,"t":"2025-05-14T04:00:00Z","v":1535759,"vw":8.919343},{"c":8.81,"h":8.88,"l":8.735,"n":10447,"o":8.82,"t":"2025-05-15T04:00:00Z","v":1240409,"vw":8.822906},{"c":8.92,"h":9.005,"l":8.765,"n":13135,"o":8.84,"t":"2025-05-16T04:00:00Z","v":2726495,"vw":8.896316},{"c":8.88,"h":8.935,"l":8.71,"n":9964,"o":8.78,"t":"2025-05-19T04:00:00Z","v":1608972,"vw":8.871661},{"c":8.83,"h":8.93,"l":8.72,"n":14042,"o":8.83,"t":"2025-05-20T04:00:00Z","v":1511337,"vw":8.863381},{"c":8.59,"h":8.855,"l":8.57,"n":15630,"o":8.71,"t":"2025-05-21T04:00:00Z","v":2627863,"vw":8.712093},{"c":8.65,"h":8.73,"l":8.5,"n":14301,"o":8.55,"t":"2025-05-22T04:00:00Z","v":2169022,"vw":8.63842},{"c":8.67,"h":8.71,"l":8.44,"n":18266,"o":8.44,"t":"2025-05-23T04:00:00Z","v":3899379,"vw":8.656177},{"c":8.99,"h":9,"l":8.72,"n":11722,"o":8.79,"t":"2025-05-27T04:00:00Z","v":2287330,"vw":8.927944},{"c":9,"h":9.165,"l":8.95,"n":13947,"o":9.01,"t":"2025-05-28T04:00:00Z","v":2853207,"vw":9.061529},{"c":9.03,"h":9.15,"l":8.895,"n":10259,"o":9.04,"t":"2025-05-29T04:00:00Z","v":1436345,"vw":9.006742},{"c":8.96,"h":9.065,"l":8.835,"n":11209,"o":9,"t":"2025-05-30T04:00:00Z","v":2595247,"vw":8.950172},{"c":8.88,"h":8.95,"l":8.79,"n":12443,"o":8.93,"t":"2025-06-02T04:00:00Z","v":1435601,"vw":8.880679},{"c":8.88,"h":9,"l":8.83,"n":13104,"o":8.88,"t":"2025-06-03T04:00:00Z","v":2097701,"vw":8.916851},{"c":8.7,"h":8.88,"l":8.61,"n":16967,"o":8.86,"t":"2025-06-04T04:00:00Z","v":2354073,"vw":8.698176},{"c":8.65,"h":8.8,"l":8.595,"n":11406,"o":8.7,"t":"2025-06-05T04:00:00Z","v":1589105,"vw":8.690086},{"c":8.77,"h":8.84,"l":8.715,"n":10702,"o":8.84,"t":"2025-06-06T04:00:00Z","v":1256518,"vw":8.761099},{"c":9.07,"h":9.11,"l":8.77,"n":15065,"o":8.79,"t":"2025-06-09T04:00:00Z","v":2960133,"vw":9.024193},{"c":9.09,"h":9.335,"l":9.02,"n":13989,"o":9.15,"t":"2025-06-10T04:00:00Z","v":2811120,"vw":9.1927},{"c":8.9,"h":9.23,"l":8.865,"n":19306,"o":9.17,"t":"2025-06-11T04:00:00Z","v":3618504,"vw":9.005564},{"c":8.86,"h":9.02,"l":8.73,"n":16211,"o":8.82,"t":"2025-06-12T04:00:00Z","v":3512777,"vw":8.930343},{"c":8.49,"h":8.78,"l":8.43,"n":18775,"o":8.7,"t":"2025-06-13T04:00:00Z","v":3485768,"vw":8.552737},{"c":8.71,"h":8.81,"l":8.51,"n":16726,"o":8.6,"t":"2025-06-16T04:00:00Z","v":2414893,"vw":8.718037},{"c":8.7,"h":8.77,"l":8.575,"n":20783,"o":8.65,"t":"2025-06-17T04:00:00Z","v":3090203,"vw":8.681706},{"c":8.7,"h":8.9,"l":8.65,"n":17092,"o":8.67,"t":"2025-06-18T04:00:00Z","v":2433047,"vw":8.767995},{"c":8.7,"h":8.855,"l":8.665,"n":13836,"o":8.78,"t":"2025-06-20T04:00:00Z","v":4814285,"vw":8.718491},{"c":8.72,"h":8.8,"l":8.4801,"n":19201,"o":8.52,"t":"2025-06-23T04:00:00Z","v":4034220,"vw":8.642395},{"c":8.73,"h":8.9,"l":8.725,"n":17393,"o":8.84,"t":"2025-06-24T04:00:00Z","v":2659547,"vw":8.783999},{"c":8.63,"h":8.7559,"l":8.595,"n":14805,"o":8.69,"t":"2025-06-25T04:00:00Z","v":1980307,"vw":8.6686},{"c":8.88,"h":8.935,"l":8.63,"n":22834,"o":8.7,"t":"2025-06-26T04:00:00Z","v":3922405,"vw":8.83244},{"c":8.92,"h":9.015,"l":8.81,"n":16988,"o":8.91,"t":"2025-06-27T04:00:00Z","v":3702398,"vw":8.919396},{"c":8.68,"h":8.87,"l":8.575,"n":15476,"o":8.87,"t":"2025-06-30T04:00:00Z","v":2301284,"vw":8.692956},{"c":8.84,"h":9.015,"l":8.63,"n":15358,"o":8.65,"t":"2025-07-01T04:00:00Z","v":1789418,"vw":8.863024},{"c":8.92,"h":8.94,"l":8.785,"n":12535,"o":8.84,"t":"2025-07-02T04:00:00Z","v":1700407,"vw":8.883916},{"c":8.93,"h":9.01,"l":8.86,"n":11211,"o":8.97,"t":"2025-07-03T04:00:00Z","v":2102200,"vw":8.934132},{"c":8.8,"h":8.96,"l":8.695,"n":14450,"o":8.85,"t":"2025-07-07T04:00:00Z","v":2868760,"vw":8.802198},{"c":8.99,"h":9.08,"l":8.84,"n":11814,"o":8.84,"t":"2025-07-08T04:00:00Z","v":1790337,"vw":8.992924},{"c":8.96,"h":9.04,"l":8.865,"n":9405,"o":9.04,"t":"2025-07-09T04:00:00Z","v":1851738,"vw":8.951783},{"c":9.26,"h":9.295,"l":8.98,"n":12812,"o":9,"t":"2025-07-10T04:00:00Z","v":1635014,"vw":9.237018},{"c":9.11,"h":9.21,"l":9.06,"n":9492,"o":9.15,"t":"2025-07-11T04:00:00Z","v":1974738,"vw":9.129149},{"c":9.1,"h":9.135,"l":8.95,"n":7505,"o":9.12,"t":"2025-07-14T04:00:00Z","v":1249663,"vw":9.056116},{"c":8.91,"h":9.14,"l":8.895,"n":9556,"o":9.12,"t":"2025-07-15T04:00:00Z","v":1389956,"vw":8.955999},{"c":8.89,"h":9.05,"l":8.8451,"n":10153,"o":8.92,"t":"2025-07-16T04:00:00Z","v":1356507,"vw":8.925053},{"c":8.8,"h":9.01,"l":8.8,"n":16460,"o":8.86,"t":"2025-07-17T04:00:00Z","v":2388826,"vw":8.870442},{"c":8.88,"h":8.92,"l":8.74,"n":14452,"o":8.86,"t":"2025-07-18T04:00:00Z","v":1956744,"vw":8.851926},{"c":8.85,"h":9.03,"l":8.83,"n":11339,"o":8.94,"t":"2025-07-21T04:00:00Z","v":1685273,"vw":8.901067},{"c":9.05,"h":9.065,"l":8.85,"n":10326,"o":8.85,"t":"2025-07-22T04:00:00Z","v":1469246,"vw":8.986287},{"c":9.03,"h":9.175,"l":9.02,"n":8980,"o":9.12,"t":"2025-07-23T04:00:00Z","v":1449818,"vw":9.079051},{"c":8.95,"h":9.02,"l":8.895,"n":11204,"o":8.93,"t":"2025-07-24T04:00:00Z","v":2039562,"vw":8.95049},{"c":9.02,"h":9.105,"l":8.95,"n":8911,"o":9.01,"t":"2025-07-25T04:00:00Z","v":1083023,"vw":9.034713},{"c":8.98,"h":9.11,"l":8.97,"n":9465,"o":9.1,"t":"2025-07-28T04:00:00Z","v":1528003,"vw":9.003069},{"c":8.96,"h":9.055,"l":8.9,"n":12049,"o":9.02,"t":"2025-07-29T04:00:00Z","v":1883255,"vw":8.966565},{"c":8.79,"h":9,"l":8.71,"n":13181,"o":9,"t":"2025-07-30T04:00:00Z","v":1637213,"vw":8.868176},{"c":8.75,"h":8.825,"l":8.63,"n":14013,"o":8.72,"t":"2025-07-31T04:00:00Z","v":2232257,"vw":8.753352},{"c":8.64,"h":8.7099,"l":8.52,"n":15512,"o":8.64,"t":"2025-08-01T04:00:00Z","v":2296956,"vw":8.607656},{"c":8.75,"h":8.799,"l":8.615,"n":13956,"o":8.66,"t":"2025-08-04T04:00:00Z","v":1209112,"vw":8.740401},{"c":8.77,"h":8.79,"l":8.635,"n":15359,"o":8.78,"t":"2025-08-05T04:00:00Z","v":2154538,"vw":8.71783},{"c":8.76,"h":8.77,"l":8.48,"n":24841,"o":8.5,"t":"2025-08-06T04:00:00Z","v":4326252,"vw":8.628264},{"c":8.79,"h":8.9,"l":8.67,"n":16922,"o":8.86,"t":"2025-08-07T04:00:00Z","v":2146480,"vw":8.751129},{"c":8.71,"h":8.86,"l":8.67,"n":12331,"o":8.86,"t":"2025-08-08T04:00:00Z","v":2385582,"vw":8.7289},{"c":8.63,"h":8.77,"l":8.61,"n":13666,"o":8.7,"t":"2025-08-11T04:00:00Z","v":2552954,"vw":8.670662},{"c":9,"h":9.01,"l":8.675,"n":11875,"o":8.72,"t":"2025-08-12T04:00:00Z","v":2020229,"vw":8.909014},{"c":9.24,"h":9.275,"l":8.99,"n":10381,"o":9,"t":"2025-08-13T04:00:00Z","v":1405452,"vw":9.175703},{"c":9.06,"h":9.17,"l":9.005,"n":11401,"o":9.13,"t":"2025-08-14T04:00:00Z","v":2144860,"vw":9.061938},{"c":9.01,"h":9.12,"l":8.94,"n":16353,"o":9.06,"t":"2025-08-15T04:00:00Z","v":4008275,"vw":9.039585},{"c":9.02,"h":9.245,"l":8.99,"n":18374,"o":9,"t":"2025-08-18T04:00:00Z","v":3190508,"vw":9.09935},{"c":9.08,"h":9.21,"l":9.05,"n":14282,"o":9.05,"t":"2025-08-19T04:00:00Z","v":2853441,"vw":9.121856},{"c":9.04,"h":9.135,"l":9.03,"n":14992,"o":9.09,"t":"2025-08-20T04:00:00Z","v":2423292,"vw":9.067758},{"c":9.1,"h":9.145,"l":8.97,"n":11829,"o":8.97,"t":"2025-08-21T04:00:00Z","v":2059214,"vw":9.080935},{"c":9.57,"h":9.59,"l":9.165,"n":13142,"o":9.22,"t":"2025-08-22T04:00:00Z","v":1926916,"vw":9.515622},{"c":9.44,"h":9.58,"l":9.395,"n":12878,"o":9.55,"t":"2025-08-25T04:00:00Z","v":1687969,"vw":9.448334},{"c":9.25,"h":9.5,"l":9.23,"n":20752,"o":9.4,"t":"2025-08-26T04:00:00Z","v":4188988,"vw":9.328665},{"c":9.57,"h":9.59,"l":9.27,"n":18112,"o":9.28,"t":"2025-08-27T04:00:00Z","v":3481829,"vw":9.505407},{"c":9.5,"h":9.61,"l":9.435,"n":10889,"o":9.61,"t":"2025-08-28T04:00:00Z","v":2084013,"vw":9.498813},{"c":9.48,"h":9.52,"l":9.3691,"n":9830,"o":9.52,"t":"2025-08-29T04:00:00Z","v":1544753,"vw":9.456972},{"c":9.35,"h":9.415,"l":9.26,"n":11960,"o":9.36,"t":"2025-09-02T04:00:00Z","v":1788818,"vw":9.340321},{"c":9.49,"h":9.52,"l":9.27,"n":12738,"o":9.32,"t":"2025-09-03T04:00:00Z","v":1866309,"vw":9.444626},{"c":9.6,"h":9.6,"l":9.45,"n":10086,"o":9.53,"t":"2025-09-04T04:00:00Z","v":1062042,"vw":9.554779},{"c":9.56,"h":9.75,"l":9.52,"n":11750,"o":9.59,"t":"2025-09-05T04:00:00Z","v":1494882,"vw":9.59411},{"c":9.43,"h":9.57,"l":9.42,"n":14071,"o":9.56,"t":"2025-09-08T04:00:00Z","v":1644501,"vw":9.476296},{"c":9.38,"h":9.415,"l":9.26,"n":12426,"o":9.38,"t":"2025-09-09T04:00:00Z","v":1467946,"vw":9.370306},{"c":9.31,"h":9.4165,"l":9.245,"n":12773,"o":9.35,"t":"2025-09-10T04:00:00Z","v":2295896,"vw":9.309282},{"c":9.42,"h":9.495,"l":9.26,"n":12183,"o":9.27,"t":"2025-09-11T04:00:00Z","v":1549133,"vw":9.439733},{"c":9.78,"h":10.27,"l":9.675,"n":25520,"o":10.25,"t":"2025-09-12T04:00:00Z","v":3413987,"vw":9.826011},{"c":9.65,"h":9.83,"l":9.605,"n":20238,"o":9.79,"t":"2025-09-15T04:00:00Z","v":3296789,"vw":9.692597},{"c":9.77,"h":9.77,"l":9.5,"n":17228,"o":9.65,"t":"2025-09-16T04:00:00Z","v":3357187,"vw":9.681685},{"c":9.74,"h":9.965,"l":9.64,"n":18496,"o":9.78,"t":"2025-09-17T04:00:00Z","v":2634502,"vw":9.786379},{"c":9.92,"h":10.005,"l":9.76,"n":16079,"o":9.8,"t":"2025-09-18T04:00:00Z","v":2982924,"vw":9.90763},{"c":9.78,"h":9.98,"l":9.755,"n":14094,"o":9.93,"t":"2025-09-19T04:00:00Z","v":6335577,"vw":9.801042},{"c":9.59,"h":9.76,"l":9.58,"n":11660,"o":9.76,"t":"2025-09-22T04:00:00Z","v":2706765,"vw":9.653645},{"c":9.66,"h":9.745,"l":9.6,"n":12082,"o":9.6,"t":"2025-09-23T04:00:00Z","v":2395343,"vw":9.658836},{"c":9.64,"h":9.715,"l":9.59,"n":10926,"o":9.66,"t":"2025-09-24T04:00:00Z","v":2277600,"vw":9.636244},{"c":9.46,"h":9.62,"l":9.375,"n":11145,"o":9.62,"t":"2025-09-25T04:00:00Z","v":1555757,"vw":9.481833},{"c":9.64,"h":9.715,"l":9.45,"n":10850,"o":9.45,"t":"2025-09-26T04:00:00Z","v":1683578,"vw":9.642798},{"c":9.56,"h":9.65,"l":9.455,"n":11178,"o":9.65,"t":"2025-09-29T04:00:00Z","v":2208541,"vw":9.538013},{"c":9.37,"h":9.475,"l":9.255,"n":9934,"o":9.46,"t":"2025-09-30T04:00:00Z","v":1873162,"vw":9.34576},{"c":9.34,"h":9.42,"l":9.27,"n":8087,"o":9.29,"t":"2025-10-01T04:00:00Z","v":1326115,"vw":9.344749},{"c":9.33,"h":9.43,"l":9.28,"n":8826,"o":9.32,"t":"2025-10-02T04:00:00Z","v":1563522,"vw":9.322791},{"c":9.31,"h":9.455,"l":9.295,"n":8084,"o":9.35,"t":"2025-10-03T04:00:00Z","v":1074801,"vw":9.339094},{"c":9.22,"h":9.37,"l":9.165,"n":10063,"o":9.32,"t":"2025-10-06T04:00:00Z","v":1299320,"vw":9.22591},{"c":9.12,"h":9.255,"l":9.12,"n":10750,"o":9.21,"t":"2025-10-07T04:00:00Z","v":1419416,"vw":9.168326},{"c":9.12,"h":9.235,"l":9.07,"n":9463,"o":9.16,"t":"2025-10-08T04:00:00Z","v":1097919,"vw":9.139937},{"c":9.01,"h":9.18,"l":8.92,"n":11368,"o":9.12,"t":"2025-10-09T04:00:00Z","v":1210255,"vw":9.012955},{"c":8.81,"h":9.04,"l":8.76,"n":12157,"o":9.01,"t":"2025-10-10T04:00:00Z","v":1790198,"vw":8.825033},{"c":8.97,"h":9.01,"l":8.84,"n":8670,"o":8.93,"t":"2025-10-13T04:00:00Z","v":725302,"vw":8.956568},{"c":9.08,"h":9.11,"l":8.825,"n":8295,"o":8.84,"t":"2025-10-14T04:00:00Z","v":1301120,"vw":9.057597},{"c":9.35,"h":9.38,"l":9.117,"n":10197,"o":9.13,"t":"2025-10-15T04:00:00Z","v":1295882,"vw":9.302478},{"c":9.16,"h":9.4,"l":9.11,"n":10216,"o":9.33,"t":"2025-10-16T04:00:00Z","v":1052130,"vw":9.19633},{"c":9.2,"h":9.235,"l":9.11,"n":7289,"o":9.11,"t":"2025-10-17T04:00:00Z","v":973708,"vw":9.194014},{"c":9.26,"h":9.325,"l":9.15,"n":6782,"o":9.25,"t":"2025-10-20T04:00:00Z","v":662598,"vw":9.22846},{"c":9.22,"h":9.38,"l":9.21,"n":8809,"o":9.27,"t":"2025-10-21T04:00:00Z","v":1369580,"vw":9.276542},{"c":9.31,"h":9.425,"l":9.225,"n":10688,"o":9.27,"t":"2025-10-22T04:00:00Z","v":1177468,"vw":9.316057},{"c":9.14,"h":9.34,"l":9.12,"n":7914,"o":9.34,"t":"2025-10-23T04:00:00Z","v":729579,"vw":9.172794},{"c":9.1,"h":9.21,"l":9.085,"n":7535,"o":9.21,"t":"2025-10-24T04:00:00Z","v":782731,"vw":9.126093},{"c":9.22,"h":9.26,"l":9.06,"n":8144,"o":9.13,"t":"2025-10-27T04:00:00Z","v":1178983,"vw":9.199749},{"c":9.05,"h":9.18,"l":9.02,"n":9211,"o":9.18,"t":"2025-10-28T04:00:00Z","v":817199,"vw":9.080507},{"c":9.08,"h":9.29,"l":8.98,"n":10786,"o":9,"t":"2025-10-29T04:00:00Z","v":1130563,"vw":9.107938},{"c":8.99,"h":9.1,"l":8.97,"n":11823,"o":8.99,"t":"2025-10-30T04:00:00Z","v":1080459,"vw":9.020414},{"c":8.85,"h":8.9751,"l":8.695,"n":9524,"o":8.91,"t":"2025-10-31T04:00:00Z","v":1107140,"vw":8.839901},{"c":9.04,"h":9.09,"l":8.72,"n":11144,"o":8.81,"t":"2025-11-03T05:00:00Z","v":1312289,"vw":8.996695},{"c":8.94,"h":9.065,"l":8.83,"n":8052,"o":8.97,"t":"2025-11-04T05:00:00Z","v":867293,"vw":8.928508},{"c":9.09,"h":9.16,"l":8.89,"n":8962,"o":8.98,"t":"2025-11-05T05:00:00Z","v":873898,"vw":9.08584},{"c":9.28,"h":9.36,"l":9.05,"n":17318,"o":9.12,"t":"2025-11-06T05:00:00Z","v":2037422,"vw":9.220688},{"c":9.45,"h":9.71,"l":9.19,"n":22286,"o":9.42,"t":"2025-11-07T05:00:00Z","v":2272516,"vw":9.511091},{"c":9.86,"h":9.91,"l":9.475,"n":17819,"o":9.56,"t":"2025-11-10T05:00:00Z","v":2061557,"vw":9.741768},{"c":9.58,"h":9.905,"l":9.58,"n":13863,"o":9.87,"t":"2025-11-11T05:00:00Z","v":1427016,"vw":9.695773},{"c":9.51,"h":9.75,"l":9.5,"n":18319,"o":9.55,"t":"2025-11-12T05:00:00Z","v":5363312,"vw":9.53993},{"c":9.43,"h":9.57,"l":9.385,"n":13450,"o":9.47,"t":"2025-11-13T05:00:00Z","v":1093491,"vw":9.455331},{"c":9.49,"h":9.49,"l":9.34,"n":11253,"o":9.35,"t":"2025-11-14T05:00:00Z","v":1091129,"vw":9.442272},{"c":9.11,"h":9.54,"l":9.11,"n":13829,"o":9.45,"t":"2025-11-17T05:00:00Z","v":1859314,"vw":9.215509},{"c":9.13,"h":9.195,"l":9.02,"n":16540,"o":9.07,"t":"2025-11-18T05:00:00Z","v":1976749,"vw":9.12293},{"c":9.18,"h":9.255,"l":9.04,"n":13402,"o":9.18,"t":"2025-11-19T05:00:00Z","v":1572874,"vw":9.170285},{"c":8.99,"h":9.39,"l":8.975,"n":11928,"o":9.27,"t":"2025-11-20T05:00:00Z","v":1514949,"vw":9.075097},{"c":9.06,"h":9.23,"l":8.95,"n":19142,"o":9.06,"t":"2025-11-21T05:00:00Z","v":2732122,"vw":9.118007},{"c":9.17,"h":9.22,"l":8.99,"n":18943,"o":9.11,"t":"2025-11-24T05:00:00Z","v":3599290,"vw":9.161483},{"c":9.34,"h":9.43,"l":9.24,"n":21812,"o":9.24,"t":"2025-11-25T05:00:00Z","v":2914547,"vw":9.377345},{"c":9.39,"h":9.48,"l":9.29,"n":18481,"o":9.32,"t":"2025-11-26T05:00:00Z","v":3375693,"vw":9.411391},{"c":9.36,"h":9.44,"l":9.24,"n":8452,"o":9.44,"t":"2025-11-28T05:00:00Z","v":1102623,"vw":9.363038},{"c":9.2,"h":9.36,"l":9.165,"n":11381,"o":9.3,"t":"2025-12-01T05:00:00Z","v":1426740,"vw":9.219113},{"c":9.08,"h":9.27,"l":9.065,"n":12350,"o":9.27,"t":"2025-12-02T05:00:00Z","v":1339919,"vw":9.103318},{"c":9.19,"h":9.21,"l":9.06,"n":9346,"o":9.14,"t":"2025-12-03T05:00:00Z","v":1232283,"vw":9.167576},{"c":8.93,"h":9.17,"l":8.865,"n":13590,"o":9.14,"t":"2025-12-04T05:00:00Z","v":1590247,"vw":8.952487},{"c":8.93,"h":9.02,"l":8.84,"n":10408,"o":8.87,"t":"2025-12-05T05:00:00Z","v":1405720,"vw":8.955833},{"c":8.91,"h":8.97,"l":8.87,"n":13719,"o":8.94,"t":"2025-12-08T05:00:00Z","v":2121967,"vw":8.919022},{"c":9.05,"h":9.105,"l":8.96,"n":15083,"o":8.96,"t":"2025-12-09T05:00:00Z","v":1861638,"vw":9.051404},{"c":9.1,"h":9.215,"l":8.995,"n":13735,"o":9.07,"t":"2025-12-10T05:00:00Z","v":1816633,"vw":9.119786},{"c":9.18,"h":9.26,"l":9.08,"n":14155,"o":9.14,"t":"2025-12-11T05:00:00Z","v":3576079,"vw":9.195193},{"c":9.23,"h":9.29,"l":9.18,"n":8611,"o":9.23,"t":"2025-12-12T05:00:00Z","v":1696913,"vw":9.23251},{"c":9.28,"h":9.33,"l":9.11,"n":12592,"o":9.32,"t":"2025-12-15T05:00:00Z","v":1752552,"vw":9.252935},{"c":9.21,"h":9.275,"l":9.15,"n":10289,"o":9.27,"t":"2025-12-16T05:00:00Z","v":1645845,"vw":9.213664},{"c":9.22,"h":9.325,"l":9.18,"n":9374,"o":9.24,"t":"2025-12-17T05:00:00Z","v":1739265,"vw":9.231543},{"c":9.1,"h":9.31,"l":9.09,"n":7691,"o":9.31,"t":"2025-12-18T05:00:00Z","v":1124397,"vw":9.132378},{"c":9.15,"h":9.155,"l":9.05,"n":7527,"o":9.06,"t":"2025-12-19T05:00:00Z","v":6667089,"vw":9.143428},{"c":9.16,"h":9.23,"l":9.115,"n":6751,"o":9.15,"t":"2025-12-22T05:00:00Z","v":1353372,"vw":9.16218},{"c":9.04,"h":9.17,"l":9,"n":7086,"o":9.14,"t":"2025-12-23T05:00:00Z","v":1181306,"vw":9.039917},{"c":9.09,"h":9.15,"l":9.03,"n":3784,"o":9.03,"t":"2025-12-24T05:00:00Z","v":516173,"vw":9.076716},{"c":9.12,"h":9.13,"l":9.03,"n":4953,"o":9.05,"t":"2025-12-26T05:00:00Z","v":632629,"vw":9.093796},{"c":9.12,"h":9.14,"l":9.03,"n":6329,"o":9.09,"t":"2025-12-29T05:00:00Z","v":925447,"vw":9.101874},{"c":9.11,"h":9.1599,"l":9.085,"n":7279,"o":9.14,"t":"2025-12-30T05:00:00Z","v":1022842,"vw":9.112948},{"c":8.94,"h":9.07,"l":8.925,"n":7592,"o":9.07,"t":"2025-12-31T05:00:00Z","v":1156717,"vw":8.949127},{"c":9.13,"h":9.215,"l":8.855,"n":10383,"o":8.95,"t":"2026-01-02T05:00:00Z","v":1397760,"vw":9.07635},{"c":9.29,"h":9.345,"l":9.035,"n":14375,"o":9.23,"t":"2026-01-05T05:00:00Z","v":2305973,"vw":9.273942},{"c":9.44,"h":9.47,"l":9.09,"n":16793,"o":9.23,"t":"2026-01-06T05:00:00Z","v":2639255,"vw":9.329789},{"c":9.21,"h":9.44,"l":9.14,"n":10272,"o":9.44,"t":"2026-01-07T05:00:00Z","v":1367426,"vw":9.234236},{"c":9.29,"h":9.4684,"l":9.13,"n":11347,"o":9.17,"t":"2026-01-08T05:00:00Z","v":2138547,"vw":9.351157},{"c":9.42,"h":9.475,"l":9.2945,"n":10812,"o":9.31,"t":"2026-01-09T05:00:00Z","v":1625084,"vw":9.410167},{"c":9.25,"h":9.32,"l":9.1,"n":9926,"o":9.1,"t":"2026-01-12T05:00:00Z","v":1182041,"vw":9.241221},{"c":9.35,"h":9.43,"l":9.25,"n":9760,"o":9.25,"t":"2026-01-13T05:00:00Z","v":1322017,"vw":9.349219},{"c":9.03,"h":9.345,"l":8.96,"n":11424,"o":9.34,"t":"2026-01-14T05:00:00Z","v":1323593,"vw":9.061625},{"c":9.17,"h":9.24,"l":9.015,"n":8810,"o":9.06,"t":"2026-01-15T05:00:00Z","v":1354741,"vw":9.177631},{"c":9.14,"h":9.205,"l":9.03,"n":11489,"o":9.12,"t":"2026-01-16T05:00:00Z","v":1490108,"vw":9.140956},{"c":9,"h":9.09,"l":8.92,"n":11720,"o":8.96,"t":"2026-01-20T05:00:00Z","v":1628713,"vw":9.020624},{"c":9.24,"h":9.3012,"l":9.04,"n":10305,"o":9.04,"t":"2026-01-21T05:00:00Z","v":1319537,"vw":9.211267},{"c":9.17,"h":9.455,"l":9.155,"n":9712,"o":9.27,"t":"2026-01-22T05:00:00Z","v":1176390,"vw":9.25589},{"c":9.04,"h":9.14,"l":8.965,"n":8160,"o":9.14,"t":"2026-01-23T05:00:00Z","v":1038498,"vw":9.028041},{"c":9.03,"h":9.075,"l":8.985,"n":7958,"o":9.02,"t":"2026-01-26T05:00:00Z","v":1069124,"vw":9.031011},{"c":8.85,"h":9.05,"l":8.75,"n":10256,"o":9.03,"t":"2026-01-27T05:00:00Z","v":7354439,"vw":8.858195},{"c":8.75,"h":9.03,"l":8.74,"n":13442,"o":8.91,"t":"2026-01-28T05:00:00Z","v":1697138,"vw":8.795454},{"c":8.96,"h":9,"l":8.765,"n":13409,"o":8.83,"t":"2026-01-29T05:00:00Z","v":1845638,"vw":8.912512},{"c":8.77,"h":8.93,"l":8.745,"n":17370,"o":8.9,"t":"2026-01-30T05:00:00Z","v":4262005,"vw":8.813173},{"c":8.73,"h":8.89,"l":8.72,"n":15222,"o":8.82,"t":"2026-02-02T05:00:00Z","v":2548388,"vw":8.787805},{"c":8.78,"h":8.88,"l":8.69,"n":19337,"o":8.78,"t":"2026-02-03T05:00:00Z","v":2000455,"vw":8.770149},{"c":9.05,"h":9.15,"l":8.85,"n":22809,"o":8.85,"t":"2026-02-04T05:00:00Z","v":4986186,"vw":8.99159},{"c":9.01,"h":9.12,"l":8.89,"n":17176,"o":9.07,"t":"2026-02-05T05:00:00Z","v":8260784,"vw":8.993663},{"c":9.15,"h":9.22,"l":9.035,"n":11832,"o":9.1,"t":"2026-02-06T05:00:00Z","v":1798327,"vw":9.143094},{"c":9.12,"h":9.18,"l":9.02,"n":8873,"o":9.11,"t":"2026-02-09T05:00:00Z","v":1102257,"vw":9.116107},{"c":9.38,"h":9.395,"l":9.11,"n":10674,"o":9.13,"t":"2026-02-10T05:00:00Z","v":1641927,"vw":9.302314},{"c":9.28,"h":9.46,"l":9.255,"n":11034,"o":9.43,"t":"2026-02-11T05:00:00Z","v":1687139,"vw":9.331656},{"c":9.17,"h":9.435,"l":8.98,"n":16493,"o":9.37,"t":"2026-02-12T05:00:00Z","v":1838307,"vw":9.149786},{"c":9.22,"h":9.29,"l":9.065,"n":11029,"o":9.21,"t":"2026-02-13T05:00:00Z","v":1460116,"vw":9.218386},{"c":9.34,"h":9.4,"l":9.195,"n":15835,"o":9.29,"t":"2026-02-17T05:00:00Z","v":1750833,"vw":9.33585},{"c":9.27,"h":9.445,"l":9.27,"n":12720,"o":9.32,"t":"2026-02-18T05:00:00Z","v":1765415,"vw":9.327873},{"c":9.38,"h":9.405,"l":9.24,"n":13731,"o":9.31,"t":"2026-02-19T05:00:00Z","v":1948291,"vw":9.341669},{"c":9.4,"h":9.45,"l":9.205,"n":14098,"o":9.33,"t":"2026-02-20T05:00:00Z","v":2257463,"vw":9.366899},{"c":9.26,"h":9.4771,"l":9.1251,"n":11261,"o":9.4,"t":"2026-02-23T05:00:00Z","v":1263202,"vw":9.23678},{"c":9.26,"h":9.29,"l":9.125,"n":9541,"o":9.26,"t":"2026-02-24T05:00:00Z","v":940353,"vw":9.240799},{"c":9.37,"h":9.38,"l":9.2,"n":9506,"o":9.26,"t":"2026-02-25T05:00:00Z","v":1231834,"vw":9.326635},{"c":9.66,"h":9.665,"l":9.3,"n":15730,"o":9.48,"t":"2026-02-26T05:00:00Z","v":1817670,"vw":9.584972},{"c":9.28,"h":9.82,"l":9.19,"n":19000,"o":9.48,"t":"2026-02-27T05:00:00Z","v":3069227,"vw":9.369275},{"c":9.49,"h":9.495,"l":9.04,"n":19213,"o":9.21,"t":"2026-03-02T05:00:00Z","v":2385330,"vw":9.398454},{"c":9.55,"h":9.585,"l":9.19,"n":14856,"o":9.26,"t":"2026-03-03T05:00:00Z","v":1723635,"vw":9.451517},{"c":9.71,"h":9.83,"l":9.59,"n":16981,"o":9.63,"t":"2026-03-04T05:00:00Z","v":2003131,"vw":9.731987},{"c":9.58,"h":9.7,"l":9.53,"n":12484,"o":9.66,"t":"2026-03-05T05:00:00Z","v":1235379,"vw":9.594245},{"c":9.38,"h":9.47,"l":9.25,"n":16743,"o":9.43,"t":"2026-03-06T05:00:00Z","v":1757343,"vw":9.36047},{"c":9.35,"h":9.405,"l":9.02,"n":15708,"o":9.26,"t":"2026-03-09T04:00:00Z","v":1949889,"vw":9.264954},{"c":9.29,"h":9.46,"l":9.26,"n":18200,"o":9.3,"t":"2026-03-10T04:00:00Z","v":1601460,"vw":9.323746},{"c":9.25,"h":9.305,"l":9.195,"n":12488,"o":9.24,"t":"2026-03-11T04:00:00Z","v":1074489,"vw":9.250827},{"c":9.05,"h":9.21,"l":9.03,"n":10834,"o":9.14,"t":"2026-03-12T04:00:00Z","v":1055242,"vw":9.102754},{"c":8.93,"h":9.23,"l":8.93,"n":13803,"o":9.15,"t":"2026-03-13T04:00:00Z","v":1720332,"vw":8.973947},{"c":9.11,"h":9.205,"l":9.03,"n":11524,"o":9.04,"t":"2026-03-16T04:00:00Z","v":1406100,"vw":9.148535},{"c":9.09,"h":9.2985,"l":9.075,"n":13356,"o":9.21,"t":"2026-03-17T04:00:00Z","v":1445365,"vw":9.132786},{"c":9.05,"h":9.19,"l":8.99,"n":12768,"o":9.01,"t":"2026-03-18T04:00:00Z","v":1539194,"vw":9.089109},{"c":9.11,"h":9.16,"l":8.97,"n":12255,"o":8.98,"t":"2026-03-19T04:00:00Z","v":3114206,"vw":9.079076},{"c":8.88,"h":9.12,"l":8.86,"n":15796,"o":9.04,"t":"2026-03-20T04:00:00Z","v":3710187,"vw":8.91277},{"c":9.11,"h":9.325,"l":9.06,"n":16278,"o":9.12,"t":"2026-03-23T04:00:00Z","v":2121224,"vw":9.179785},{"c":9.09,"h":9.205,"l":9,"n":9760,"o":9.01,"t":"2026-03-24T04:00:00Z","v":1111514,"vw":9.120538},{"c":9.26,"h":9.27,"l":9.095,"n":11295,"o":9.18,"t":"2026-03-25T04:00:00Z","v":1193525,"vw":9.225495},{"c":9.25,"h":9.42,"l":9.22,"n":12296,"o":9.31,"t":"2026-03-26T04:00:00Z","v":1183811,"vw":9.281015},{"c":8.95,"h":9.21,"l":8.93,"n":14162,"o":9.17,"t":"2026-03-27T04:00:00Z","v":1565105,"vw":9.010313},{"c":8.99,"h":9.095,"l":8.955,"n":13505,"o":9.01,"t":"2026-03-30T04:00:00Z","v":1572871,"vw":9.017428},{"c":9.01,"h":9.115,"l":8.94,"n":12920,"o":9.06,"t":"2026-03-31T04:00:00Z","v":1910780,"vw":9.016687},{"c":8.99,"h":9.11,"l":8.98,"n":11635,"o":9.11,"t":"2026-04-01T04:00:00Z","v":1739659,"vw":9.011017},{"c":9.01,"h":9.04,"l":8.86,"n":13528,"o":8.92,"t":"2026-04-02T04:00:00Z","v":1343101,"vw":8.988704},{"c":9.03,"h":9.03,"l":8.89,"n":12854,"o":8.97,"t":"2026-04-06T04:00:00Z","v":1942994,"vw":9.000925},{"c":9,"h":9.08,"l":8.97,"n":17326,"o":8.99,"t":"2026-04-07T04:00:00Z","v":2081458,"vw":9.012751},{"c":9.22,"h":9.29,"l":9.145,"n":20974,"o":9.22,"t":"2026-04-08T04:00:00Z","v":2936119,"vw":9.209549},{"c":9.46,"h":9.615,"l":9.155,"n":17608,"o":9.17,"t":"2026-04-09T04:00:00Z","v":3014311,"vw":9.462163},{"c":9.55,"h":9.595,"l":9.435,"n":15857,"o":9.49,"t":"2026-04-10T04:00:00Z","v":2900837,"vw":9.514242},{"c":9.57,"h":9.58,"l":9.395,"n":10595,"o":9.51,"t":"2026-04-13T04:00:00Z","v":1338629,"vw":9.513431},{"c":9.74,"h":9.8088,"l":9.54,"n":10406,"o":9.56,"t":"2026-04-14T04:00:00Z","v":1389635,"vw":9.726393},{"c":9.57,"h":9.75,"l":9.54,"n":15485,"o":9.7,"t":"2026-04-15T04:00:00Z","v":1979008,"vw":9.590047},{"c":9.5,"h":9.67,"l":9.45,"n":14225,"o":9.53,"t":"2026-04-16T04:00:00Z","v":1686169,"vw":9.51081},{"c":9.65,"h":9.76,"l":9.62,"n":11359,"o":9.62,"t":"2026-04-17T04:00:00Z","v":1603254,"vw":9.680794},{"c":9.73,"h":9.75,"l":9.54,"n":11261,"o":9.59,"t":"2026-04-20T04:00:00Z","v":2399004,"vw":9.686664},{"c":9.63,"h":9.825,"l":9.605,"n":9100,"o":9.74,"t":"2026-04-21T04:00:00Z","v":986929,"vw":9.654301},{"c":9.51,"h":9.68,"l":9.48,"n":8457,"o":9.68,"t":"2026-04-22T04:00:00Z","v":927534,"vw":9.550951},{"c":9.56,"h":9.63,"l":9.455,"n":6650,"o":9.57,"t":"2026-04-23T04:00:00Z","v":555834,"vw":9.554654},{"c":9.64,"h":9.65,"l":9.475,"n":12240,"o":9.52,"t":"2026-04-24T04:00:00Z","v":909089,"vw":9.607755},{"c":9.69,"h":9.77,"l":9.61,"n":8548,"o":9.64,"t":"2026-04-27T04:00:00Z","v":869353,"vw":9.690559},{"c":9.74,"h":9.8,"l":9.66,"n":10138,"o":9.73,"t":"2026-04-28T04:00:00Z","v":1130134,"vw":9.731064},{"c":9.83,"h":9.86,"l":9.7,"n":11164,"o":9.7,"t":"2026-04-29T04:00:00Z","v":1504566,"vw":9.806691},{"c":9.82,"h":9.875,"l":9.785,"n":12089,"o":9.81,"t":"2026-04-30T04:00:00Z","v":1379920,"vw":9.825108},{"c":9.89,"h":9.915,"l":9.775,"n":14752,"o":9.82,"t":"2026-05-01T04:00:00Z","v":1329816,"vw":9.871217},{"c":9.71,"h":9.92,"l":9.685,"n":18217,"o":9.83,"t":"2026-05-04T04:00:00Z","v":1317594,"vw":9.74326},{"c":10.02,"h":10.045,"l":9.64,"n":14296,"o":9.78,"t":"2026-05-05T04:00:00Z","v":1415693,"vw":9.947176},{"c":10.25,"h":10.33,"l":10.19,"n":14655,"o":10.29,"t":"2026-05-06T04:00:00Z","v":1419831,"vw":10.25843},{"c":10.35,"h":10.39,"l":10.245,"n":15033,"o":10.3,"t":"2026-05-07T04:00:00Z","v":1659886,"vw":10.333252},{"c":10.49,"h":10.575,"l":10.33,"n":13643,"o":10.37,"t":"2026-05-08T04:00:00Z","v":1472585,"vw":10.483236},{"c":10.27,"h":10.56,"l":10.25,"n":11273,"o":10.5,"t":"2026-05-11T04:00:00Z","v":1183944,"vw":10.293154},{"c":10.24,"h":10.29,"l":10.11,"n":12067,"o":10.27,"t":"2026-05-12T04:00:00Z","v":1143898,"vw":10.230686},{"c":10.24,"h":10.31,"l":10.18,"n":11590,"o":10.2,"t":"2026-05-13T04:00:00Z","v":1127030,"vw":10.235987},{"c":10.36,"h":10.515,"l":10.3,"n":18104,"o":10.3,"t":"2026-05-14T04:00:00Z","v":3468890,"vw":10.354452},{"c":10.15,"h":10.34,"l":10.115,"n":18835,"o":10.34,"t":"2026-05-15T04:00:00Z","v":2716200,"vw":10.153785},{"c":10.4,"h":10.445,"l":10.165,"n":18277,"o":10.23,"t":"2026-05-18T04:00:00Z","v":2073737,"vw":10.357714},{"c":10.29,"h":10.41,"l":10.23,"n":21339,"o":10.38,"t":"2026-05-19T04:00:00Z","v":2434927,"vw":10.285237},{"c":10.55,"h":10.56,"l":10.245,"n":19433,"o":10.3,"t":"2026-05-20T04:00:00Z","v":2559748,"vw":10.478891},{"c":10.71,"h":10.72,"l":10.375,"n":20761,"o":10.5,"t":"2026-05-21T04:00:00Z","v":3532655,"vw":10.568448},{"c":10.62,"h":10.7399,"l":10.56,"n":11338,"o":10.73,"t":"2026-05-22T04:00:00Z","v":2963028,"vw":10.609998},{"c":10.86,"h":10.88,"l":10.65,"n":13303,"o":10.65,"t":"2026-05-26T04:00:00Z","v":3267865,"vw":10.811828},{"c":10.88,"h":11.05,"l":10.855,"n":14872,"o":10.9,"t":"2026-05-27T04:00:00Z","v":2185952,"vw":10.897926},{"c":10.91,"h":10.985,"l":10.8,"n":16038,"o":10.86,"t":"2026-05-28T04:00:00Z","v":1600363,"vw":10.914256},{"c":10.82,"h":11.01,"l":10.76,"n":16012,"o":10.91,"t":"2026-05-29T04:00:00Z","v":1986066,"vw":10.834891},{"c":10.99,"h":11,"l":10.72,"n":15755,"o":10.79,"t":"2026-06-01T04:00:00Z","v":2111211,"vw":10.923651},{"c":11.08,"h":11.15,"l":10.88,"n":18781,"o":11,"t":"2026-06-02T04:00:00Z","v":1829490,"vw":11.057161},{"c":11.19,"h":11.31,"l":10.96,"n":17264,"o":11.04,"t":"2026-06-03T04:00:00Z","v":1815634,"vw":11.216703},{"c":11.5,"h":11.53,"l":11.25,"n":16235,"o":11.29,"t":"2026-06-04T04:00:00Z","v":1467266,"vw":11.464154},{"c":11.48,"h":11.59,"l":11.46,"n":13035,"o":11.51,"t":"2026-06-05T04:00:00Z","v":1732714,"vw":11.518916},{"c":11.52,"h":11.63,"l":11.38,"n":13156,"o":11.38,"t":"2026-06-08T04:00:00Z","v":2024003,"vw":11.51756},{"c":11.58,"h":11.705,"l":11.405,"n":16937,"o":11.6,"t":"2026-06-09T04:00:00Z","v":1937536,"vw":11.5498},{"c":11.43,"h":11.645,"l":11.41,"n":14444,"o":11.55,"t":"2026-06-10T04:00:00Z","v":1969676,"vw":11.47223},{"c":11.7,"h":11.74,"l":11.45,"n":23683,"o":11.52,"t":"2026-06-11T04:00:00Z","v":3384563,"vw":11.615097},{"c":11.72,"h":11.82,"l":11.69,"n":13988,"o":11.75,"t":"2026-06-12T04:00:00Z","v":1370604,"vw":11.743573},{"c":11.78,"h":11.875,"l":11.68,"n":14650,"o":11.83,"t":"2026-06-15T04:00:00Z","v":1818127,"vw":11.745675},{"c":11.85,"h":11.895,"l":11.72,"n":14331,"o":11.79,"t":"2026-06-16T04:00:00Z","v":2189396,"vw":11.836163},{"c":11.74,"h":12.005,"l":11.67,"n":20041,"o":11.79,"t":"2026-06-17T04:00:00Z","v":3267978,"vw":11.839823},{"c":11.91,"h":12.03,"l":11.85,"n":20356,"o":11.86,"t":"2026-06-18T04:00:00Z","v":4520989,"vw":11.920113},{"c":11.86,"h":12.07,"l":11.83,"n":16201,"o":11.88,"t":"2026-06-22T04:00:00Z","v":2495938,"vw":11.927138},{"c":11.74,"h":12,"l":11.7,"n":19054,"o":11.79,"t":"2026-06-23T04:00:00Z","v":4890467,"vw":11.810821},{"c":11.64,"h":11.8,"l":11.53,"n":21497,"o":11.77,"t":"2026-06-24T04:00:00Z","v":3321785,"vw":11.617129},{"c":11.6,"h":11.765,"l":11.47,"n":25516,"o":11.7,"t":"2026-06-25T04:00:00Z","v":4063823,"vw":11.556449},{"c":11.92,"h":11.92,"l":11.45,"n":31266,"o":11.53,"t":"2026-06-26T04:00:00Z","v":12726968,"vw":11.844323},{"c":11.66,"h":12.06,"l":11.615,"n":24583,"o":11.87,"t":"2026-06-29T04:00:00Z","v":4117572,"vw":11.687251},{"c":11.45,"h":11.59,"l":11.385,"n":24038,"o":11.47,"t":"2026-06-30T04:00:00Z","v":3919958,"vw":11.495351},{"c":11.17,"h":11.45,"l":11.115,"n":24067,"o":11.4,"t":"2026-07-01T04:00:00Z","v":3472549,"vw":11.19663},{"c":11.38,"h":11.43,"l":11.23,"n":13416,"o":11.24,"t":"2026-07-02T04:00:00Z","v":1742171,"vw":11.362139},{"c":11.18,"h":11.485,"l":11.17,"n":18457,"o":11.37,"t":"2026-07-06T04:00:00Z","v":2309408,"vw":11.306877},{"c":11.19,"h":11.3,"l":11.03,"n":23011,"o":11.19,"t":"2026-07-07T04:00:00Z","v":4016145,"vw":11.198759},{"c":11.05,"h":11.19,"l":10.99,"n":17948,"o":11.11,"t":"2026-07-08T04:00:00Z","v":2413332,"vw":11.05539},{"c":11.23,"h":11.29,"l":11.06,"n":11386,"o":11.12,"t":"2026-07-09T04:00:00Z","v":1433482,"vw":11.221146},{"c":11.22,"h":11.36,"l":11.17,"n":12955,"o":11.24,"t":"2026-07-10T04:00:00Z","v":2055997,"vw":11.239064},{"c":11.3,"h":11.33,"l":11.18,"n":16073,"o":11.24,"t":"2026-07-13T04:00:00Z","v":2358526,"vw":11.259126},{"c":11.36,"h":11.39,"l":11.23,"n":12109,"o":11.32,"t":"2026-07-14T04:00:00Z","v":2382102,"vw":11.344453},{"c":11.53,"h":11.675,"l":11.41,"n":14498,"o":11.41,"t":"2026-07-15T04:00:00Z","v":2279069,"vw":11.547179},{"c":11.52,"h":11.67,"l":11.465,"n":12179,"o":11.51,"t":"2026-07-16T04:00:00Z","v":2136569,"vw":11.527771},{"c":11.73,"h":11.745,"l":11.39,"n":16017,"o":11.43,"t":"2026-07-17T04:00:00Z","v":1834035,"vw":11.63466},{"c":11.79,"h":11.85,"l":11.705,"n":13537,"o":11.8,"t":"2026-07-20T04:00:00Z","v":1163000,"vw":11.784697},{"c":11.85,"h":11.86,"l":11.67,"n":15456,"o":11.75,"t":"2026-07-21T04:00:00Z","v":2405628,"vw":11.825886},{"c":11.75,"h":11.89,"l":11.72,"n":19095,"o":11.8,"t":"2026-07-22T04:00:00Z","v":3532895,"vw":11.787287},{"c":11.65,"h":11.765,"l":11.56,"n":16807,"o":11.7,"t":"2026-07-23T04:00:00Z","v":3246291,"vw":11.637188},{"c":11.74,"h":11.86,"l":11.69,"n":15420,"o":11.75,"t":"2026-07-24T04:00:00Z","v":1495164,"vw":11.774112},{"c":11.82,"h":11.905,"l":11.78,"n":17731,"o":11.78,"t":"2026-07-27T04:00:00Z","v":3567285,"vw":11.831157},{"c":11.78,"h":11.88,"l":11.595,"n":14410,"o":11.88,"t":"2026-07-28T04:00:00Z","v":1915264,"vw":11.766213},{"c":11.77,"h":11.875,"l":11.74,"n":22016,"o":11.76,"t":"2026-07-29T04:00:00Z","v":2443118,"vw":11.808109},{"c":11.7,"h":11.8,"l":11.56,"n":14133,"o":11.8,"t":"2026-07-30T04:00:00Z","v":1880682,"vw":11.677464},{"c":11.77,"h":11.82,"l":11.7,"n":13907,"o":11.71,"t":"2026-07-31T04:00:00Z","v":1899829,"vw":11.771486},{"c":11.7,"h":11.95,"l":11.7,"n":18007,"o":11.85,"t":"2026-08-03T04:00:00Z","v":2241942,"vw":11.759547},{"c":11.61,"h":11.93,"l":11.6,"n":18877,"o":11.75,"t":"2026-08-04T04:00:00Z","v":2783942,"vw":11.654777},{"c":11.68,"h":11.765,"l":11.502,"n":19445,"o":11.58,"t":"2026-08-05T04:00:00Z","v":2631219,"vw":11.711078},{"c":11.29,"h":11.87,"l":11.22,"n":20934,"o":11.87,"t":"2026-08-06T04:00:00Z","v":2760546,"vw":11.369281},{"c":11.08,"h":11.43,"l":11.07,"n":26453,"o":11.26,"t":"2026-08-07T04:00:00Z","v":3020926,"vw":11.169598},{"c":10.8,"h":11.07,"l":10.76,"n":21784,"o":11.07,"t":"2026-08-10T04:00:00Z","v":3100959,"vw":10.847039},{"c":10.64,"h":10.93,"l":10.635,"n":24542,"o":10.85,"t":"2026-08-11T04:00:00Z","v":4001509,"vw":10.691534},{"c":10.8,"h":10.83,"l":10.61,"n":21341,"o":10.61,"t":"2026-08-12T04:00:00Z","v":2747938,"vw":10.785417},{"c":10.89,"h":10.93,"l":10.78,"n":19587,"o":10.86,"t":"2026-08-13T04:00:00Z","v":2533714,"vw":10.887105},{"c":10.94,"h":11.05,"l":10.2923,"n":15152,"o":10.86,"t":"2026-08-14T04:00:00Z","v":1845398,"vw":10.941444},{"c":10.89,"h":10.935,"l":10.77,"n":19458,"o":10.9,"t":"2026-08-17T04:00:00Z","v":2666630,"vw":10.862909},{"c":11.06,"h":11.07,"l":10.92,"n":17480,"o":10.92,"t":"2026-08-18T04:00:00Z","v":2053612,"vw":11.02538},{"c":11.17,"h":11.25,"l":11.05,"n":13870,"o":11.09,"t":"2026-08-19T04:00:00Z","v":2046559,"vw":11.18361},{"c":11.28,"h":11.305,"l":11.05,"n":14181,"o":11.05,"t":"2026-08-20T04:00:00Z","v":1761705,"vw":11.226355},{"c":11.29,"h":11.38,"l":11.165,"n":11233,"o":11.36,"t":"2026-08-21T04:00:00Z","v":1549736,"vw":11.268348},{"c":11.31,"h":11.4,"l":11.18,"n":13774,"o":11.18,"t":"2026-08-24T04:00:00Z","v":1597979,"vw":11.292402},{"c":11.36,"h":11.44,"l":11.3,"n":10076,"o":11.4,"t":"2026-08-25T04:00:00Z","v":1195704,"vw":11.383041},{"c":11.23,"h":11.46,"l":11.22,"n":13546,"o":11.32,"t":"2026-08-26T04:00:00Z","v":1240966,"vw":11.244123},{"c":11.19,"h":11.23,"l":11.11,"n":9556,"o":11.15,"t":"2026-08-27T04:00:00Z","v":1154114,"vw":11.191433},{"c":11.33,"h":11.37,"l":11.2,"n":18477,"o":11.27,"t":"2026-08-28T04:00:00Z","v":2478350,"vw":11.325529},{"c":11.17,"h":11.28,"l":11.1,"n":16935,"o":11.27,"t":"2026-08-31T04:00:00Z","v":3323287,"vw":11.168502},{"c":10.96,"h":11.16,"l":10.91,"n":22533,"o":11.08,"t":"2026-09-01T04:00:00Z","v":3003059,"vw":10.978188},{"c":11,"h":11.195,"l":10.98,"n":21603,"o":10.98,"t":"2026-09-02T04:00:00Z","v":3193704,"vw":11.079272},{"c":11.01,"h":11.095,"l":10.97,"n":19840,"o":11.06,"t":"2026-09-03T04:00:00Z","v":2990669,"vw":11.037717},{"c":11.06,"h":11.085,"l":10.94,"n":15365,"o":10.94,"t":"2026-09-04T04:00:00Z","v":2006280,"vw":11.040508},{"c":10.86,"h":11.165,"l":10.855,"n":22094,"o":10.98,"t":"2026-09-08T04:00:00Z","v":2732811,"vw":10.927172},{"c":10.99,"h":11.005,"l":10.775,"n":18307,"o":10.8,"t":"2026-09-09T04:00:00Z","v":1682105,"vw":10.90826},{"c":10.97,"h":11.05,"l":10.89,"n":17767,"o":11.05,"t":"2026-09-10T04:00:00Z","v":2101066,"vw":10.958724},{"c":10.98,"h":11.185,"l":10.98,"n":11151,"o":11.07,"t":"2026-09-11T04:00:00Z","v":1112670,"vw":11.046592},{"c":10.99,"h":11,"l":10.845,"n":14734,"o":10.92,"t":"2026-09-14T04:00:00Z","v":1500238,"vw":10.956064},{"c":11.01,"h":11.08,"l":10.91,"n":20343,"o":11.01,"t":"2026-09-15T04:00:00Z","v":2041148,"vw":10.982687},{"c":11,"h":11.125,"l":10.845,"n":18042,"o":11,"t":"2026-09-16T04:00:00Z","v":2358185,"vw":11.001439},{"c":11.03,"h":11.1,"l":11.005,"n":17192,"o":11.05,"t":"2026-09-17T04:00:00Z","v":1431056,"vw":11.049082},{"c":11.04,"h":11.04,"l":10.86,"n":12438,"o":10.99,"t":"2026-09-18T04:00:00Z","v":4856741,"vw":11.010411},{"c":11.09,"h":11.11,"l":10.95,"n":14460,"o":11.04,"t":"2026-09-21T04:00:00Z","v":1427678,"vw":11.050762},{"c":11.09,"h":11.28,"l":11.07,"n":12840,"o":11.18,"t":"2026-09-22T04:00:00Z","v":1290067,"vw":11.123696},{"c":11.03,"h":11.1,"l":10.95,"n":16238,"o":11.03,"t":"2026-09-23T04:00:00Z","v":1965194,"vw":11.034436},{"c":11.14,"h":11.18,"l":10.985,"n":13444,"o":11.03,"t":"2026-09-24T04:00:00Z","v":1662277,"vw":11.121662},{"c":11.19,"h":11.2,"l":11.04,"n":13786,"o":11.15,"t":"2026-09-25T04:00:00Z","v":1732734,"vw":11.158435},{"c":11.3,"h":11.34,"l":11.145,"n":15709,"o":11.22,"t":"2026-09-28T04:00:00Z","v":1850180,"vw":11.284166},{"c":11.3,"h":11.33,"l":11.15,"n":11790,"o":11.3,"t":"2026-09-29T04:00:00Z","v":1412860,"vw":11.256354},{"c":11.21,"h":11.31,"l":11.175,"n":14721,"o":11.28,"t":"2026-09-30T04:00:00Z","v":2037564,"vw":11.230792},{"c":11.31,"h":11.345,"l":11.095,"n":18417,"o":11.15,"t":"2026-10-01T04:00:00Z","v":2010985,"vw":11.277516},{"c":11.39,"h":11.45,"l":11.27,"n":17608,"o":11.39,"t":"2026-10-02T04:00:00Z","v":1821518,"vw":11.385408},{"c":11.32,"h":11.42,"l":11.225,"n":15372,"o":11.42,"t":"2026-10-05T04:00:00Z","v":2085959,"vw":11.32778},{"c":11.22,"h":11.5,"l":11.19,"n":11674,"o":11.35,"t":"2026-10-06T04:00:00Z","v":1247080,"vw":11.305942},{"c":11.2,"h":11.3,"l":11.09,"n":13391,"o":11.19,"t":"2026-10-07T04:00:00Z","v":1467213,"vw":11.203065},{"c":11.35,"h":11.39,"l":11.125,"n":11314,"o":11.17,"t":"2026-10-08T04:00:00Z","v":1857456,"vw":11.329828},{"c":11.31,"h":11.42,"l":11.27,"n":11256,"o":11.37,"t":"2026-10-09T04:00:00Z","v":1560530,"vw":11.324086},{"c":11.44,"h":11.495,"l":11.25,"n":12302,"o":11.28,"t":"2026-10-12T04:00:00Z","v":1204766,"vw":11.432367},{"c":11.65,"h":11.66,"l":11.32,"n":15357,"o":11.46,"t":"2026-10-13T04:00:00Z","v":1563760,"vw":11.565899},{"c":11.51,"h":11.63,"l":11.44,"n":14479,"o":11.56,"t":"2026-10-14T04:00:00Z","v":1688983,"vw":11.503377},{"c":11.87,"h":11.985,"l":11.495,"n":23193,"o":11.6,"t":"2026-10-15T04:00:00Z","v":5506487,"vw":11.858906},{"c":11.83,"h":12.34,"l":11.75,"n":38510,"o":11.9,"t":"2026-10-16T04:00:00Z","v":9769166,"vw":11.920801},{"c":11.99,"h":11.995,"l":11.75,"n":22621,"o":11.83,"t":"2026-10-19T04:00:00Z","v":5377483,"vw":11.843798},{"c":12.4,"h":12.465,"l":11.99,"n":25074,"o":12.06,"t":"2026-10-20T04:00:00Z","v":3923962,"vw":12.325936},{"c":12.61,"h":12.78,"l":12.43,"n":31666,"o":12.52,"t":"2026-10-21T04:00:00Z","v":5885635,"vw":12.631509},{"c":12.6,"h":12.75,"l":12.45,"n":25658,"o":12.63,"t":"2026-10-22T04:00:00Z","v":3813178,"vw":12.597433}],"volatilityBars":[{"c":11.07,"h":11.07,"l":11.04,"n":9,"o":11.07,"t":"2026-09-21T11:30:00Z","v":1388,"vw":11.06761},{"c":11.05,"h":11.11,"l":10.95,"n":528,"o":11.04,"t":"2026-09-21T13:30:00Z","v":53578,"vw":11.058463},{"c":11.07,"h":11.08,"l":11.03,"n":415,"o":11.045,"t":"2026-09-21T13:45:00Z","v":34141,"vw":11.051302},{"c":11.08,"h":11.09,"l":11.035,"n":385,"o":11.06,"t":"2026-09-21T14:00:00Z","v":22438,"vw":11.066819},{"c":11.09,"h":11.09,"l":11.05,"n":421,"o":11.075,"t":"2026-09-21T14:15:00Z","v":15900,"vw":11.070992},{"c":11.065,"h":11.085,"l":11.055,"n":465,"o":11.08,"t":"2026-09-21T14:30:00Z","v":27025,"vw":11.070439},{"c":11.07,"h":11.075,"l":11.05,"n":382,"o":11.065,"t":"2026-09-21T14:45:00Z","v":20756,"vw":11.064714},{"c":11.045,"h":11.065,"l":11.03,"n":512,"o":11.065,"t":"2026-09-21T15:00:00Z","v":29711,"vw":11.046731},{"c":11.04,"h":11.055,"l":11.04,"n":255,"o":11.05,"t":"2026-09-21T15:15:00Z","v":17017,"vw":11.049126},{"c":11.015,"h":11.04,"l":11.015,"n":381,"o":11.04,"t":"2026-09-21T15:30:00Z","v":23480,"vw":11.029836},{"c":11.02,"h":11.03,"l":11.015,"n":259,"o":11.015,"t":"2026-09-21T15:45:00Z","v":10627,"vw":11.022091},{"c":11.005,"h":11.03,"l":11.005,"n":504,"o":11.025,"t":"2026-09-21T16:00:00Z","v":44908,"vw":11.021844},{"c":10.995,"h":11.01,"l":10.995,"n":254,"o":11.005,"t":"2026-09-21T16:15:00Z","v":14940,"vw":11.005325},{"c":11,"h":11.01,"l":10.985,"n":482,"o":10.995,"t":"2026-09-21T16:30:00Z","v":40972,"vw":10.998212},{"c":11,"h":11.005,"l":10.99,"n":286,"o":10.99,"t":"2026-09-21T16:45:00Z","v":19554,"vw":10.99952},{"c":10.98,"h":11.005,"l":10.98,"n":389,"o":11,"t":"2026-09-21T17:00:00Z","v":31570,"vw":10.991819},{"c":10.985,"h":10.99,"l":10.97,"n":301,"o":10.98,"t":"2026-09-21T17:15:00Z","v":19524,"vw":10.98107},{"c":10.98,"h":10.99,"l":10.97,"n":336,"o":10.98,"t":"2026-09-21T17:30:00Z","v":17361,"vw":10.979373},{"c":10.9999,"h":10.9999,"l":10.97,"n":390,"o":10.975,"t":"2026-09-21T17:45:00Z","v":34453,"vw":10.98722},{"c":11.04,"h":11.055,"l":10.99,"n":890,"o":10.99,"t":"2026-09-21T18:00:00Z","v":96635,"vw":11.031055},{"c":11.02,"h":11.045,"l":11.015,"n":484,"o":11.04,"t":"2026-09-21T18:15:00Z","v":42927,"vw":11.033694},{"c":11.025,"h":11.04,"l":11,"n":681,"o":11.025,"t":"2026-09-21T18:30:00Z","v":94773,"vw":11.02496},{"c":11.0591,"h":11.0591,"l":11.03,"n":479,"o":11.03,"t":"2026-09-21T18:45:00Z","v":48136,"vw":11.037678},{"c":11.035,"h":11.065,"l":11.035,"n":407,"o":11.06,"t":"2026-09-21T19:00:00Z","v":28493,"vw":11.049586},{"c":11.05,"h":11.055,"l":11.035,"n":627,"o":11.04,"t":"2026-09-21T19:15:00Z","v":39826,"vw":11.043596},{"c":11.065,"h":11.07,"l":11.04,"n":807,"o":11.05,"t":"2026-09-21T19:30:00Z","v":53306,"vw":11.05351},{"c":11.09,"h":11.09,"l":11.06,"n":2060,"o":11.07,"t":"2026-09-21T19:45:00Z","v":202798,"vw":11.072314},{"c":11.09,"h":11.09,"l":11.09,"n":39,"o":11.09,"t":"2026-09-21T20:00:00Z","v":320367,"vw":11.09},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-21T20:30:00Z","v":166,"vw":11},{"c":11.22,"h":11.23,"l":11.18,"n":443,"o":11.18,"t":"2026-09-22T13:30:00Z","v":46015,"vw":11.195702},{"c":11.23,"h":11.24,"l":11.205,"n":347,"o":11.22,"t":"2026-09-22T13:45:00Z","v":31757,"vw":11.224506},{"c":11.27,"h":11.28,"l":11.23,"n":414,"o":11.23,"t":"2026-09-22T14:00:00Z","v":25924,"vw":11.259476},{"c":11.25,"h":11.2699,"l":11.24,"n":335,"o":11.2634,"t":"2026-09-22T14:15:00Z","v":17618,"vw":11.257803},{"c":11.215,"h":11.25,"l":11.215,"n":396,"o":11.25,"t":"2026-09-22T14:30:00Z","v":22889,"vw":11.234797},{"c":11.15,"h":11.21,"l":11.15,"n":376,"o":11.21,"t":"2026-09-22T14:45:00Z","v":17542,"vw":11.170324},{"c":11.12,"h":11.155,"l":11.12,"n":311,"o":11.145,"t":"2026-09-22T15:00:00Z","v":14376,"vw":11.142966},{"c":11.085,"h":11.12,"l":11.07,"n":383,"o":11.11,"t":"2026-09-22T15:15:00Z","v":20772,"vw":11.087225},{"c":11.095,"h":11.095,"l":11.075,"n":237,"o":11.085,"t":"2026-09-22T15:30:00Z","v":12284,"vw":11.085095},{"c":11.09,"h":11.1,"l":11.075,"n":341,"o":11.09,"t":"2026-09-22T15:45:00Z","v":13745,"vw":11.086646},{"c":11.115,"h":11.12,"l":11.085,"n":224,"o":11.085,"t":"2026-09-22T16:00:00Z","v":12371,"vw":11.103444},{"c":11.115,"h":11.13,"l":11.095,"n":302,"o":11.12,"t":"2026-09-22T16:15:00Z","v":19683,"vw":11.111209},{"c":11.13,"h":11.135,"l":11.11,"n":250,"o":11.11,"t":"2026-09-22T16:30:00Z","v":11079,"vw":11.126152},{"c":11.16,"h":11.165,"l":11.12,"n":408,"o":11.125,"t":"2026-09-22T16:45:00Z","v":49659,"vw":11.133806},{"c":11.135,"h":11.165,"l":11.135,"n":328,"o":11.16,"t":"2026-09-22T17:00:00Z","v":23291,"vw":11.153491},{"c":11.125,"h":11.135,"l":11.125,"n":383,"o":11.135,"t":"2026-09-22T17:15:00Z","v":24042,"vw":11.127978},{"c":11.155,"h":11.155,"l":11.125,"n":451,"o":11.125,"t":"2026-09-22T17:30:00Z","v":20895,"vw":11.139462},{"c":11.165,"h":11.17,"l":11.145,"n":522,"o":11.16,"t":"2026-09-22T17:45:00Z","v":35535,"vw":11.155357},{"c":11.16,"h":11.17,"l":11.15,"n":315,"o":11.165,"t":"2026-09-22T18:00:00Z","v":15653,"vw":11.157162},{"c":11.145,"h":11.16,"l":11.145,"n":464,"o":11.155,"t":"2026-09-22T18:15:00Z","v":14325,"vw":11.154593},{"c":11.155,"h":11.155,"l":11.145,"n":421,"o":11.145,"t":"2026-09-22T18:30:00Z","v":20485,"vw":11.150251},{"c":11.165,"h":11.17,"l":11.155,"n":289,"o":11.155,"t":"2026-09-22T18:45:00Z","v":25086,"vw":11.160807},{"c":11.14,"h":11.17,"l":11.135,"n":547,"o":11.165,"t":"2026-09-22T19:00:00Z","v":32663,"vw":11.157756},{"c":11.15,"h":11.15,"l":11.135,"n":439,"o":11.145,"t":"2026-09-22T19:15:00Z","v":23500,"vw":11.143507},{"c":11.13,"h":11.155,"l":11.12,"n":835,"o":11.145,"t":"2026-09-22T19:30:00Z","v":53367,"vw":11.142309},{"c":11.09,"h":11.14,"l":11.085,"n":2313,"o":11.135,"t":"2026-09-22T19:45:00Z","v":250643,"vw":11.10011},{"c":11.09,"h":11.09,"l":11.09,"n":36,"o":11.09,"t":"2026-09-22T20:00:00Z","v":418059,"vw":11.09},{"c":10.965,"h":11.03,"l":10.95,"n":458,"o":11.03,"t":"2026-09-23T13:30:00Z","v":28108,"vw":10.985188},{"c":10.98,"h":10.98,"l":10.95,"n":240,"o":10.96,"t":"2026-09-23T13:45:00Z","v":14761,"vw":10.965095},{"c":11.07,"h":11.07,"l":10.985,"n":434,"o":10.99,"t":"2026-09-23T14:00:00Z","v":17837,"vw":11.011979},{"c":11.035,"h":11.1,"l":11.03,"n":558,"o":11.07,"t":"2026-09-23T14:15:00Z","v":29939,"vw":11.07667},{"c":10.985,"h":11.05,"l":10.98,"n":449,"o":11.04,"t":"2026-09-23T14:30:00Z","v":17907,"vw":11.025428},{"c":11.025,"h":11.025,"l":10.975,"n":569,"o":10.985,"t":"2026-09-23T14:45:00Z","v":39281,"vw":11.00326},{"c":11.065,"h":11.07,"l":11.02,"n":522,"o":11.025,"t":"2026-09-23T15:00:00Z","v":26091,"vw":11.050778},{"c":11.065,"h":11.08,"l":11.045,"n":599,"o":11.065,"t":"2026-09-23T15:15:00Z","v":34733,"vw":11.062298},{"c":11.085,"h":11.09,"l":11.055,"n":432,"o":11.06,"t":"2026-09-23T15:30:00Z","v":15472,"vw":11.075664},{"c":11.095,"h":11.095,"l":11.08,"n":461,"o":11.085,"t":"2026-09-23T15:45:00Z","v":16614,"vw":11.087142},{"c":11.075,"h":11.095,"l":11.065,"n":466,"o":11.095,"t":"2026-09-23T16:00:00Z","v":19671,"vw":11.080105},{"c":11.08,"h":11.09,"l":11.07,"n":471,"o":11.075,"t":"2026-09-23T16:15:00Z","v":36865,"vw":11.079714},{"c":11.055,"h":11.08,"l":11.05,"n":355,"o":11.08,"t":"2026-09-23T16:30:00Z","v":13368,"vw":11.065064},{"c":11.055,"h":11.065,"l":11.05,"n":385,"o":11.06,"t":"2026-09-23T16:45:00Z","v":15126,"vw":11.058716},{"c":11.07,"h":11.075,"l":11.04,"n":561,"o":11.06,"t":"2026-09-23T17:00:00Z","v":32985,"vw":11.06185},{"c":11.075,"h":11.075,"l":11.065,"n":317,"o":11.07,"t":"2026-09-23T17:15:00Z","v":11273,"vw":11.069952},{"c":11.085,"h":11.09,"l":11.07,"n":618,"o":11.075,"t":"2026-09-23T17:30:00Z","v":49441,"vw":11.082207},{"c":11.085,"h":11.085,"l":11.075,"n":273,"o":11.085,"t":"2026-09-23T17:45:00Z","v":14383,"vw":11.081467},{"c":11.07,"h":11.08,"l":11.065,"n":437,"o":11.08,"t":"2026-09-23T18:00:00Z","v":14633,"vw":11.072685},{"c":11.07,"h":11.08,"l":11.065,"n":578,"o":11.07,"t":"2026-09-23T18:15:00Z","v":29600,"vw":11.073182},{"c":11.065,"h":11.08,"l":11.06,"n":538,"o":11.075,"t":"2026-09-23T18:30:00Z","v":25692,"vw":11.072516},{"c":11.03,"h":11.065,"l":11.03,"n":604,"o":11.065,"t":"2026-09-23T18:45:00Z","v":27058,"vw":11.043464},{"c":11.01,"h":11.025,"l":11.01,"n":742,"o":11.025,"t":"2026-09-23T19:00:00Z","v":43180,"vw":11.017944},{"c":10.985,"h":11.015,"l":10.975,"n":769,"o":11.015,"t":"2026-09-23T19:15:00Z","v":46149,"vw":10.990251},{"c":11.005,"h":11.01,"l":10.985,"n":917,"o":10.99,"t":"2026-09-23T19:30:00Z","v":51927,"vw":10.994964},{"c":11.04,"h":11.04,"l":11.005,"n":2741,"o":11.005,"t":"2026-09-23T19:45:00Z","v":266104,"vw":11.029093},{"c":11.03,"h":11.03,"l":11.03,"n":36,"o":11.03,"t":"2026-09-23T20:00:00Z","v":885951,"vw":11.03},{"c":11.04,"h":11.125,"l":11.03,"n":276,"o":11.03,"t":"2026-09-24T13:30:00Z","v":23064,"vw":11.059113},{"c":11.07,"h":11.075,"l":11.03,"n":208,"o":11.035,"t":"2026-09-24T13:45:00Z","v":16277,"vw":11.050554},{"c":11.025,"h":11.06,"l":11,"n":322,"o":11.06,"t":"2026-09-24T14:00:00Z","v":14706,"vw":11.030138},{"c":11.025,"h":11.04,"l":11.015,"n":505,"o":11.025,"t":"2026-09-24T14:15:00Z","v":34194,"vw":11.03208},{"c":10.995,"h":11.025,"l":10.995,"n":383,"o":11.025,"t":"2026-09-24T14:30:00Z","v":18172,"vw":11.006927},{"c":11.015,"h":11.02,"l":10.985,"n":309,"o":10.99,"t":"2026-09-24T14:45:00Z","v":18006,"vw":11.006892},{"c":10.995,"h":11.02,"l":10.995,"n":248,"o":11.01,"t":"2026-09-24T15:00:00Z","v":10353,"vw":11.007855},{"c":11.015,"h":11.02,"l":10.99,"n":335,"o":11,"t":"2026-09-24T15:15:00Z","v":18747,"vw":11.000703},{"c":11.01,"h":11.03,"l":11.005,"n":410,"o":11.015,"t":"2026-09-24T15:30:00Z","v":24955,"vw":11.016058},{"c":11.01,"h":11.01,"l":10.99,"n":435,"o":11,"t":"2026-09-24T15:45:00Z","v":32271,"vw":10.995872},{"c":11.045,"h":11.05,"l":11,"n":430,"o":11.005,"t":"2026-09-24T16:00:00Z","v":30804,"vw":11.028423},{"c":11.085,"h":11.11,"l":11.05,"n":721,"o":11.05,"t":"2026-09-24T16:15:00Z","v":50949,"vw":11.084713},{"c":11.125,"h":11.135,"l":11.08,"n":428,"o":11.085,"t":"2026-09-24T16:30:00Z","v":26477,"vw":11.106891},{"c":11.115,"h":11.135,"l":11.11,"n":376,"o":11.12,"t":"2026-09-24T16:45:00Z","v":18564,"vw":11.120618},{"c":11.13,"h":11.135,"l":11.105,"n":351,"o":11.12,"t":"2026-09-24T17:00:00Z","v":19424,"vw":11.120499},{"c":11.13,"h":11.13,"l":11.105,"n":332,"o":11.12,"t":"2026-09-24T17:15:00Z","v":21899,"vw":11.116069},{"c":11.15,"h":11.15,"l":11.13,"n":217,"o":11.135,"t":"2026-09-24T17:30:00Z","v":10196,"vw":11.139406},{"c":11.15,"h":11.15,"l":11.135,"n":246,"o":11.145,"t":"2026-09-24T17:45:00Z","v":8640,"vw":11.142788},{"c":11.16,"h":11.16,"l":11.135,"n":372,"o":11.155,"t":"2026-09-24T18:00:00Z","v":27607,"vw":11.144681},{"c":11.165,"h":11.17,"l":11.145,"n":353,"o":11.16,"t":"2026-09-24T18:15:00Z","v":28387,"vw":11.16285},{"c":11.16,"h":11.17,"l":11.135,"n":357,"o":11.165,"t":"2026-09-24T18:30:00Z","v":20729,"vw":11.15477},{"c":11.15,"h":11.16,"l":11.14,"n":388,"o":11.15,"t":"2026-09-24T18:45:00Z","v":21863,"vw":11.150726},{"c":11.155,"h":11.18,"l":11.15,"n":502,"o":11.15,"t":"2026-09-24T19:00:00Z","v":26058,"vw":11.162646},{"c":11.135,"h":11.155,"l":11.12,"n":810,"o":11.155,"t":"2026-09-24T19:15:00Z","v":101917,"vw":11.128059},{"c":11.17,"h":11.17,"l":11.13,"n":879,"o":11.135,"t":"2026-09-24T19:30:00Z","v":55421,"vw":11.14983},{"c":11.14,"h":11.17,"l":11.12,"n":2679,"o":11.165,"t":"2026-09-24T19:45:00Z","v":246011,"vw":11.144223},{"c":11.14,"h":11.14,"l":11.14,"n":24,"o":11.14,"t":"2026-09-24T20:00:00Z","v":672848,"vw":11.14},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-24T20:45:00Z","v":44459,"vw":11.14},{"c":11.07,"h":11.15,"l":11.07,"n":354,"o":11.15,"t":"2026-09-25T13:30:00Z","v":27565,"vw":11.11487},{"c":11.065,"h":11.08,"l":11.05,"n":201,"o":11.07,"t":"2026-09-25T13:45:00Z","v":12075,"vw":11.060695},{"c":11.095,"h":11.105,"l":11.06,"n":311,"o":11.065,"t":"2026-09-25T14:00:00Z","v":16679,"vw":11.084178},{"c":11.05,"h":11.095,"l":11.05,"n":395,"o":11.095,"t":"2026-09-25T14:15:00Z","v":21698,"vw":11.065316},{"c":11.055,"h":11.07,"l":11.04,"n":505,"o":11.05,"t":"2026-09-25T14:30:00Z","v":30947,"vw":11.052165},{"c":11.05,"h":11.065,"l":11.04,"n":485,"o":11.055,"t":"2026-09-25T14:45:00Z","v":39459,"vw":11.05271},{"c":11.075,"h":11.075,"l":11.05,"n":417,"o":11.06,"t":"2026-09-25T15:00:00Z","v":34578,"vw":11.064348},{"c":11.05,"h":11.08,"l":11.045,"n":328,"o":11.075,"t":"2026-09-25T15:15:00Z","v":32365,"vw":11.057374},{"c":11.055,"h":11.08,"l":11.05,"n":527,"o":11.05,"t":"2026-09-25T15:30:00Z","v":43767,"vw":11.066527},{"c":11.08,"h":11.09,"l":11.045,"n":332,"o":11.06,"t":"2026-09-25T15:45:00Z","v":22061,"vw":11.061201},{"c":11.135,"h":11.145,"l":11.08,"n":619,"o":11.08,"t":"2026-09-25T16:00:00Z","v":67135,"vw":11.120427},{"c":11.095,"h":11.14,"l":11.075,"n":413,"o":11.13,"t":"2026-09-25T16:15:00Z","v":31435,"vw":11.111105},{"c":11.125,"h":11.125,"l":11.1,"n":284,"o":11.1,"t":"2026-09-25T16:30:00Z","v":20375,"vw":11.11202},{"c":11.135,"h":11.14,"l":11.115,"n":352,"o":11.12,"t":"2026-09-25T16:45:00Z","v":19705,"vw":11.125248},{"c":11.155,"h":11.155,"l":11.135,"n":300,"o":11.135,"t":"2026-09-25T17:00:00Z","v":14454,"vw":11.146689},{"c":11.125,"h":11.155,"l":11.125,"n":314,"o":11.155,"t":"2026-09-25T17:15:00Z","v":20007,"vw":11.138632},{"c":11.145,"h":11.155,"l":11.12,"n":434,"o":11.125,"t":"2026-09-25T17:30:00Z","v":27466,"vw":11.138622},{"c":11.15,"h":11.16,"l":11.145,"n":364,"o":11.145,"t":"2026-09-25T17:45:00Z","v":19380,"vw":11.150716},{"c":11.15,"h":11.15,"l":11.135,"n":331,"o":11.145,"t":"2026-09-25T18:00:00Z","v":18089,"vw":11.143056},{"c":11.145,"h":11.17,"l":11.135,"n":480,"o":11.145,"t":"2026-09-25T18:15:00Z","v":35282,"vw":11.152973},{"c":11.165,"h":11.165,"l":11.14,"n":438,"o":11.15,"t":"2026-09-25T18:30:00Z","v":24571,"vw":11.153685},{"c":11.165,"h":11.17,"l":11.155,"n":605,"o":11.165,"t":"2026-09-25T18:45:00Z","v":37598,"vw":11.163738},{"c":11.17,"h":11.17,"l":11.155,"n":510,"o":11.165,"t":"2026-09-25T19:00:00Z","v":45019,"vw":11.160374},{"c":11.145,"h":11.165,"l":11.145,"n":521,"o":11.165,"t":"2026-09-25T19:15:00Z","v":30854,"vw":11.154013},{"c":11.18,"h":11.185,"l":11.135,"n":991,"o":11.145,"t":"2026-09-25T19:30:00Z","v":72482,"vw":11.158162},{"c":11.185,"h":11.2,"l":11.17,"n":2634,"o":11.175,"t":"2026-09-25T19:45:00Z","v":286114,"vw":11.185085},{"c":11.19,"h":11.19,"l":11.19,"n":43,"o":11.19,"t":"2026-09-25T20:00:00Z","v":599073,"vw":11.19},{"c":11.195,"h":11.22,"l":11.16,"n":613,"o":11.22,"t":"2026-09-28T13:30:00Z","v":42899,"vw":11.201214},{"c":11.26,"h":11.275,"l":11.19,"n":488,"o":11.19,"t":"2026-09-28T13:45:00Z","v":36680,"vw":11.238087},{"c":11.255,"h":11.27,"l":11.225,"n":482,"o":11.255,"t":"2026-09-28T14:00:00Z","v":28524,"vw":11.252008},{"c":11.225,"h":11.265,"l":11.205,"n":425,"o":11.26,"t":"2026-09-28T14:15:00Z","v":21705,"vw":11.231228},{"c":11.255,"h":11.255,"l":11.22,"n":458,"o":11.22,"t":"2026-09-28T14:30:00Z","v":25700,"vw":11.244132},{"c":11.215,"h":11.255,"l":11.215,"n":325,"o":11.25,"t":"2026-09-28T14:45:00Z","v":13931,"vw":11.234494},{"c":11.215,"h":11.23,"l":11.215,"n":460,"o":11.22,"t":"2026-09-28T15:00:00Z","v":23971,"vw":11.222819},{"c":11.195,"h":11.225,"l":11.195,"n":440,"o":11.215,"t":"2026-09-28T15:15:00Z","v":18354,"vw":11.213834},{"c":11.2,"h":11.22,"l":11.2,"n":282,"o":11.2,"t":"2026-09-28T15:30:00Z","v":13943,"vw":11.207762},{"c":11.16,"h":11.195,"l":11.145,"n":512,"o":11.195,"t":"2026-09-28T15:45:00Z","v":32113,"vw":11.165618},{"c":11.165,"h":11.18,"l":11.15,"n":590,"o":11.165,"t":"2026-09-28T16:00:00Z","v":46033,"vw":11.167012},{"c":11.265,"h":11.28,"l":11.165,"n":800,"o":11.165,"t":"2026-09-28T16:15:00Z","v":50588,"vw":11.218703},{"c":11.22,"h":11.27,"l":11.215,"n":468,"o":11.27,"t":"2026-09-28T16:30:00Z","v":29628,"vw":11.246779},{"c":11.225,"h":11.235,"l":11.19,"n":443,"o":11.23,"t":"2026-09-28T16:45:00Z","v":29217,"vw":11.216557},{"c":11.275,"h":11.3,"l":11.22,"n":851,"o":11.22,"t":"2026-09-28T17:00:00Z","v":63416,"vw":11.263752},{"c":11.275,"h":11.275,"l":11.26,"n":410,"o":11.275,"t":"2026-09-28T17:15:00Z","v":23424,"vw":11.270577},{"c":11.285,"h":11.29,"l":11.275,"n":446,"o":11.275,"t":"2026-09-28T17:30:00Z","v":21347,"vw":11.279884},{"c":11.295,"h":11.3,"l":11.285,"n":423,"o":11.29,"t":"2026-09-28T17:45:00Z","v":17846,"vw":11.290803},{"c":11.305,"h":11.31,"l":11.295,"n":451,"o":11.295,"t":"2026-09-28T18:00:00Z","v":22004,"vw":11.303836},{"c":11.32,"h":11.32,"l":11.305,"n":436,"o":11.305,"t":"2026-09-28T18:15:00Z","v":24960,"vw":11.310069},{"c":11.325,"h":11.335,"l":11.31,"n":573,"o":11.315,"t":"2026-09-28T18:30:00Z","v":35597,"vw":11.327715},{"c":11.325,"h":11.33,"l":11.31,"n":499,"o":11.33,"t":"2026-09-28T18:45:00Z","v":24106,"vw":11.319332},{"c":11.29,"h":11.32,"l":11.29,"n":444,"o":11.32,"t":"2026-09-28T19:00:00Z","v":20951,"vw":11.305613},{"c":11.325,"h":11.33,"l":11.29,"n":553,"o":11.29,"t":"2026-09-28T19:15:00Z","v":30187,"vw":11.305705},{"c":11.325,"h":11.335,"l":11.315,"n":784,"o":11.325,"t":"2026-09-28T19:30:00Z","v":48205,"vw":11.32793},{"c":11.3,"h":11.34,"l":11.285,"n":2764,"o":11.325,"t":"2026-09-28T19:45:00Z","v":328672,"vw":11.308202},{"c":11.3,"h":11.3,"l":11.3,"n":33,"o":11.3,"t":"2026-09-28T20:00:00Z","v":772322,"vw":11.3},{"c":11.295,"h":11.33,"l":11.265,"n":343,"o":11.3,"t":"2026-09-29T13:30:00Z","v":38027,"vw":11.299171},{"c":11.205,"h":11.3,"l":11.185,"n":365,"o":11.3,"t":"2026-09-29T13:45:00Z","v":44654,"vw":11.254915},{"c":11.19,"h":11.215,"l":11.165,"n":316,"o":11.205,"t":"2026-09-29T14:00:00Z","v":17058,"vw":11.184315},{"c":11.17,"h":11.21,"l":11.165,"n":406,"o":11.19,"t":"2026-09-29T14:15:00Z","v":29261,"vw":11.186217},{"c":11.185,"h":11.19,"l":11.155,"n":330,"o":11.165,"t":"2026-09-29T14:30:00Z","v":23686,"vw":11.175368},{"c":11.185,"h":11.215,"l":11.185,"n":321,"o":11.19,"t":"2026-09-29T14:45:00Z","v":14774,"vw":11.202378},{"c":11.165,"h":11.18,"l":11.15,"n":267,"o":11.18,"t":"2026-09-29T15:00:00Z","v":17159,"vw":11.164749},{"c":11.19,"h":11.19,"l":11.165,"n":210,"o":11.165,"t":"2026-09-29T15:15:00Z","v":12275,"vw":11.176942},{"c":11.155,"h":11.19,"l":11.15,"n":177,"o":11.18,"t":"2026-09-29T15:30:00Z","v":10300,"vw":11.173217},{"c":11.165,"h":11.17,"l":11.15,"n":316,"o":11.155,"t":"2026-09-29T15:45:00Z","v":17409,"vw":11.161569},{"c":11.19,"h":11.195,"l":11.155,"n":394,"o":11.16,"t":"2026-09-29T16:00:00Z","v":33298,"vw":11.172706},{"c":11.195,"h":11.21,"l":11.19,"n":283,"o":11.195,"t":"2026-09-29T16:15:00Z","v":21650,"vw":11.199257},{"c":11.195,"h":11.215,"l":11.195,"n":234,"o":11.195,"t":"2026-09-29T16:30:00Z","v":15173,"vw":11.204853},{"c":11.2,"h":11.2,"l":11.195,"n":133,"o":11.195,"t":"2026-09-29T16:45:00Z","v":6981,"vw":11.196266},{"c":11.195,"h":11.2,"l":11.18,"n":232,"o":11.195,"t":"2026-09-29T17:00:00Z","v":12454,"vw":11.190467},{"c":11.19,"h":11.2,"l":11.18,"n":269,"o":11.19,"t":"2026-09-29T17:15:00Z","v":22478,"vw":11.194692},{"c":11.215,"h":11.215,"l":11.185,"n":411,"o":11.19,"t":"2026-09-29T17:30:00Z","v":40930,"vw":11.200299},{"c":11.195,"h":11.22,"l":11.19,"n":330,"o":11.215,"t":"2026-09-29T17:45:00Z","v":38694,"vw":11.21074},{"c":11.215,"h":11.225,"l":11.195,"n":535,"o":11.195,"t":"2026-09-29T18:00:00Z","v":44708,"vw":11.213642},{"c":11.245,"h":11.25,"l":11.215,"n":486,"o":11.215,"t":"2026-09-29T18:15:00Z","v":31189,"vw":11.237797},{"c":11.255,"h":11.27,"l":11.24,"n":486,"o":11.25,"t":"2026-09-29T18:30:00Z","v":32405,"vw":11.252648},{"c":11.235,"h":11.255,"l":11.235,"n":416,"o":11.255,"t":"2026-09-29T18:45:00Z","v":32903,"vw":11.242631},{"c":11.215,"h":11.24,"l":11.215,"n":440,"o":11.239,"t":"2026-09-29T19:00:00Z","v":34278,"vw":11.230512},{"c":11.249,"h":11.25,"l":11.215,"n":513,"o":11.215,"t":"2026-09-29T19:15:00Z","v":38406,"vw":11.234323},{"c":11.265,"h":11.27,"l":11.245,"n":716,"o":11.245,"t":"2026-09-29T19:30:00Z","v":63162,"vw":11.259647},{"c":11.295,"h":11.3,"l":11.245,"n":2460,"o":11.265,"t":"2026-09-29T19:45:00Z","v":306030,"vw":11.271323},{"c":11.3,"h":11.3,"l":11.3,"n":28,"o":11.3,"t":"2026-09-29T20:00:00Z","v":405331,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-30T12:15:00Z","v":352,"vw":11.3},{"c":11.24,"h":11.31,"l":11.175,"n":404,"o":11.28,"t":"2026-09-30T13:30:00Z","v":45392,"vw":11.256108},{"c":11.255,"h":11.265,"l":11.225,"n":326,"o":11.25,"t":"2026-09-30T13:45:00Z","v":26153,"vw":11.244215},{"c":11.25,"h":11.27,"l":11.215,"n":589,"o":11.25,"t":"2026-09-30T14:00:00Z","v":34468,"vw":11.246828},{"c":11.225,"h":11.25,"l":11.22,"n":587,"o":11.245,"t":"2026-09-30T14:15:00Z","v":39651,"vw":11.237903},{"c":11.225,"h":11.25,"l":11.215,"n":448,"o":11.22,"t":"2026-09-30T14:30:00Z","v":29916,"vw":11.226948},{"c":11.265,"h":11.275,"l":11.225,"n":478,"o":11.225,"t":"2026-09-30T14:45:00Z","v":39085,"vw":11.257707},{"c":11.285,"h":11.29,"l":11.255,"n":453,"o":11.265,"t":"2026-09-30T15:00:00Z","v":28044,"vw":11.271629},{"c":11.255,"h":11.3,"l":11.25,"n":508,"o":11.285,"t":"2026-09-30T15:15:00Z","v":38224,"vw":11.276573},{"c":11.21,"h":11.255,"l":11.21,"n":597,"o":11.255,"t":"2026-09-30T15:30:00Z","v":38095,"vw":11.224483},{"c":11.2,"h":11.22,"l":11.2,"n":456,"o":11.215,"t":"2026-09-30T15:45:00Z","v":20198,"vw":11.211403},{"c":11.205,"h":11.215,"l":11.195,"n":558,"o":11.195,"t":"2026-09-30T16:00:00Z","v":34892,"vw":11.207911},{"c":11.215,"h":11.215,"l":11.195,"n":409,"o":11.205,"t":"2026-09-30T16:15:00Z","v":30638,"vw":11.202578},{"c":11.235,"h":11.24,"l":11.215,"n":429,"o":11.215,"t":"2026-09-30T16:30:00Z","v":24177,"vw":11.222777},{"c":11.245,"h":11.25,"l":11.225,"n":396,"o":11.235,"t":"2026-09-30T16:45:00Z","v":23261,"vw":11.239266},{"c":11.225,"h":11.245,"l":11.225,"n":315,"o":11.245,"t":"2026-09-30T17:00:00Z","v":23598,"vw":11.235971},{"c":11.245,"h":11.245,"l":11.225,"n":401,"o":11.225,"t":"2026-09-30T17:15:00Z","v":26517,"vw":11.23548},{"c":11.235,"h":11.255,"l":11.225,"n":446,"o":11.25,"t":"2026-09-30T17:30:00Z","v":34415,"vw":11.241348},{"c":11.24,"h":11.24,"l":11.205,"n":435,"o":11.23,"t":"2026-09-30T17:45:00Z","v":43955,"vw":11.220153},{"c":11.265,"h":11.265,"l":11.235,"n":356,"o":11.235,"t":"2026-09-30T18:00:00Z","v":38575,"vw":11.244458},{"c":11.25,"h":11.265,"l":11.235,"n":419,"o":11.265,"t":"2026-09-30T18:15:00Z","v":33434,"vw":11.251402},{"c":11.245,"h":11.25,"l":11.235,"n":372,"o":11.25,"t":"2026-09-30T18:30:00Z","v":30720,"vw":11.242857},{"c":11.265,"h":11.275,"l":11.245,"n":504,"o":11.25,"t":"2026-09-30T18:45:00Z","v":49122,"vw":11.257119},{"c":11.26,"h":11.27,"l":11.255,"n":455,"o":11.265,"t":"2026-09-30T19:00:00Z","v":38619,"vw":11.261472},{"c":11.26,"h":11.28,"l":11.255,"n":675,"o":11.26,"t":"2026-09-30T19:15:00Z","v":63417,"vw":11.267493},{"c":11.285,"h":11.295,"l":11.255,"n":1033,"o":11.255,"t":"2026-09-30T19:30:00Z","v":93850,"vw":11.277548},{"c":11.22,"h":11.285,"l":11.21,"n":2278,"o":11.285,"t":"2026-09-30T19:45:00Z","v":272787,"vw":11.239482},{"c":11.21,"h":11.21,"l":11.21,"n":29,"o":11.21,"t":"2026-09-30T20:00:00Z","v":740229,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-10-01T08:00:00Z","v":910,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-01T11:00:00Z","v":353,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-10-01T12:45:00Z","v":188,"vw":11.21},{"c":11.13,"h":11.195,"l":11.13,"n":481,"o":11.15,"t":"2026-10-01T13:30:00Z","v":45149,"vw":11.168644},{"c":11.12,"h":11.15,"l":11.095,"n":657,"o":11.135,"t":"2026-10-01T13:45:00Z","v":44532,"vw":11.118781},{"c":11.17,"h":11.18,"l":11.105,"n":660,"o":11.12,"t":"2026-10-01T14:00:00Z","v":41588,"vw":11.145062},{"c":11.165,"h":11.205,"l":11.1575,"n":338,"o":11.175,"t":"2026-10-01T14:15:00Z","v":18675,"vw":11.18642},{"c":11.19,"h":11.19,"l":11.145,"n":639,"o":11.165,"t":"2026-10-01T14:30:00Z","v":47049,"vw":11.171749},{"c":11.205,"h":11.23,"l":11.17,"n":632,"o":11.185,"t":"2026-10-01T14:45:00Z","v":47266,"vw":11.197923},{"c":11.215,"h":11.23,"l":11.165,"n":602,"o":11.2,"t":"2026-10-01T15:00:00Z","v":36852,"vw":11.20084},{"c":11.225,"h":11.245,"l":11.21,"n":779,"o":11.215,"t":"2026-10-01T15:15:00Z","v":56873,"vw":11.229935},{"c":11.215,"h":11.25,"l":11.205,"n":661,"o":11.225,"t":"2026-10-01T15:30:00Z","v":50232,"vw":11.225369},{"c":11.225,"h":11.245,"l":11.22,"n":528,"o":11.23,"t":"2026-10-01T15:45:00Z","v":28619,"vw":11.232066},{"c":11.24,"h":11.255,"l":11.22,"n":763,"o":11.225,"t":"2026-10-01T16:00:00Z","v":60212,"vw":11.240649},{"c":11.275,"h":11.28,"l":11.235,"n":435,"o":11.235,"t":"2026-10-01T16:15:00Z","v":27047,"vw":11.256606},{"c":11.295,"h":11.295,"l":11.27,"n":545,"o":11.275,"t":"2026-10-01T16:30:00Z","v":40415,"vw":11.283},{"c":11.275,"h":11.3,"l":11.255,"n":554,"o":11.29,"t":"2026-10-01T16:45:00Z","v":45911,"vw":11.272894},{"c":11.295,"h":11.3,"l":11.26,"n":475,"o":11.27,"t":"2026-10-01T17:00:00Z","v":33038,"vw":11.279484},{"c":11.305,"h":11.32,"l":11.295,"n":502,"o":11.295,"t":"2026-10-01T17:15:00Z","v":30144,"vw":11.306701},{"c":11.305,"h":11.33,"l":11.305,"n":753,"o":11.31,"t":"2026-10-01T17:30:00Z","v":66100,"vw":11.318578},{"c":11.295,"h":11.315,"l":11.29,"n":527,"o":11.305,"t":"2026-10-01T17:45:00Z","v":48755,"vw":11.303331},{"c":11.285,"h":11.2999,"l":11.265,"n":496,"o":11.2991,"t":"2026-10-01T18:00:00Z","v":37163,"vw":11.284337},{"c":11.335,"h":11.34,"l":11.275,"n":693,"o":11.285,"t":"2026-10-01T18:15:00Z","v":60063,"vw":11.306689},{"c":11.325,"h":11.345,"l":11.32,"n":652,"o":11.34,"t":"2026-10-01T18:30:00Z","v":52015,"vw":11.33182},{"c":11.3,"h":11.3299,"l":11.295,"n":508,"o":11.325,"t":"2026-10-01T18:45:00Z","v":39397,"vw":11.311349},{"c":11.295,"h":11.305,"l":11.285,"n":400,"o":11.295,"t":"2026-10-01T19:00:00Z","v":29555,"vw":11.296624},{"c":11.32,"h":11.32,"l":11.295,"n":817,"o":11.3,"t":"2026-10-01T19:15:00Z","v":81453,"vw":11.305674},{"c":11.315,"h":11.32,"l":11.29,"n":747,"o":11.32,"t":"2026-10-01T19:30:00Z","v":78797,"vw":11.30483},{"c":11.31,"h":11.335,"l":11.28,"n":3073,"o":11.315,"t":"2026-10-01T19:45:00Z","v":377918,"vw":11.303448},{"c":11.31,"h":11.31,"l":11.31,"n":41,"o":11.31,"t":"2026-10-01T20:00:00Z","v":402441,"vw":11.31},{"c":11.39,"h":11.45,"l":11.27,"n":535,"o":11.39,"t":"2026-10-02T13:30:00Z","v":65194,"vw":11.388916},{"c":11.335,"h":11.39,"l":11.31,"n":479,"o":11.39,"t":"2026-10-02T13:45:00Z","v":38291,"vw":11.329583},{"c":11.285,"h":11.37,"l":11.285,"n":509,"o":11.33,"t":"2026-10-02T14:00:00Z","v":43431,"vw":11.345702},{"c":11.33,"h":11.34,"l":11.285,"n":446,"o":11.285,"t":"2026-10-02T14:15:00Z","v":23865,"vw":11.313498},{"c":11.355,"h":11.36,"l":11.325,"n":528,"o":11.325,"t":"2026-10-02T14:30:00Z","v":28667,"vw":11.339383},{"c":11.375,"h":11.38,"l":11.35,"n":521,"o":11.35,"t":"2026-10-02T14:45:00Z","v":41877,"vw":11.369171},{"c":11.375,"h":11.375,"l":11.35,"n":572,"o":11.375,"t":"2026-10-02T15:00:00Z","v":33011,"vw":11.363933},{"c":11.41,"h":11.415,"l":11.37,"n":763,"o":11.375,"t":"2026-10-02T15:15:00Z","v":59943,"vw":11.389939},{"c":11.4291,"h":11.4291,"l":11.4,"n":668,"o":11.41,"t":"2026-10-02T15:30:00Z","v":58651,"vw":11.411786},{"c":11.395,"h":11.4356,"l":11.395,"n":459,"o":11.425,"t":"2026-10-02T15:45:00Z","v":39259,"vw":11.415852},{"c":11.375,"h":11.4,"l":11.36,"n":447,"o":11.4,"t":"2026-10-02T16:00:00Z","v":28001,"vw":11.374895},{"c":11.345,"h":11.385,"l":11.345,"n":408,"o":11.375,"t":"2026-10-02T16:15:00Z","v":23734,"vw":11.368537},{"c":11.375,"h":11.375,"l":11.345,"n":402,"o":11.345,"t":"2026-10-02T16:30:00Z","v":30514,"vw":11.365719},{"c":11.395,"h":11.395,"l":11.36,"n":397,"o":11.375,"t":"2026-10-02T16:45:00Z","v":16199,"vw":11.379962},{"c":11.39,"h":11.405,"l":11.39,"n":378,"o":11.395,"t":"2026-10-02T17:00:00Z","v":22234,"vw":11.397181},{"c":11.385,"h":11.405,"l":11.385,"n":437,"o":11.39,"t":"2026-10-02T17:15:00Z","v":35605,"vw":11.39399},{"c":11.395,"h":11.4,"l":11.39,"n":455,"o":11.39,"t":"2026-10-02T17:30:00Z","v":19575,"vw":11.393397},{"c":11.375,"h":11.405,"l":11.375,"n":577,"o":11.4,"t":"2026-10-02T17:45:00Z","v":32141,"vw":11.389093},{"c":11.395,"h":11.395,"l":11.37,"n":576,"o":11.375,"t":"2026-10-02T18:00:00Z","v":26399,"vw":11.380867},{"c":11.395,"h":11.4,"l":11.385,"n":616,"o":11.395,"t":"2026-10-02T18:15:00Z","v":35757,"vw":11.392267},{"c":11.395,"h":11.4,"l":11.38,"n":570,"o":11.395,"t":"2026-10-02T18:30:00Z","v":35600,"vw":11.390644},{"c":11.38,"h":11.405,"l":11.38,"n":911,"o":11.395,"t":"2026-10-02T18:45:00Z","v":56776,"vw":11.394071},{"c":11.38,"h":11.395,"l":11.375,"n":845,"o":11.385,"t":"2026-10-02T19:00:00Z","v":53113,"vw":11.386758},{"c":11.38,"h":11.385,"l":11.375,"n":950,"o":11.3799,"t":"2026-10-02T19:15:00Z","v":63604,"vw":11.381251},{"c":11.385,"h":11.385,"l":11.365,"n":1046,"o":11.38,"t":"2026-10-02T19:30:00Z","v":84457,"vw":11.375098},{"c":11.395,"h":11.41,"l":11.375,"n":2558,"o":11.385,"t":"2026-10-02T19:45:00Z","v":314016,"vw":11.395949},{"c":11.39,"h":11.39,"l":11.39,"n":29,"o":11.39,"t":"2026-10-02T20:00:00Z","v":441816,"vw":11.39},{"c":11.24,"h":11.42,"l":11.24,"n":292,"o":11.42,"t":"2026-10-05T13:30:00Z","v":20103,"vw":11.337997},{"c":11.28,"h":11.285,"l":11.225,"n":295,"o":11.235,"t":"2026-10-05T13:45:00Z","v":18339,"vw":11.241786},{"c":11.325,"h":11.325,"l":11.275,"n":605,"o":11.28,"t":"2026-10-05T14:00:00Z","v":35511,"vw":11.29581},{"c":11.345,"h":11.35,"l":11.3223,"n":452,"o":11.33,"t":"2026-10-05T14:15:00Z","v":23594,"vw":11.334333},{"c":11.31,"h":11.35,"l":11.3,"n":525,"o":11.35,"t":"2026-10-05T14:30:00Z","v":34551,"vw":11.327201},{"c":11.295,"h":11.325,"l":11.28,"n":477,"o":11.315,"t":"2026-10-05T14:45:00Z","v":22609,"vw":11.297961},{"c":11.255,"h":11.2923,"l":11.255,"n":456,"o":11.2923,"t":"2026-10-05T15:00:00Z","v":21713,"vw":11.27101},{"c":11.29,"h":11.295,"l":11.255,"n":457,"o":11.255,"t":"2026-10-05T15:15:00Z","v":23478,"vw":11.270222},{"c":11.295,"h":11.31,"l":11.29,"n":268,"o":11.295,"t":"2026-10-05T15:30:00Z","v":12550,"vw":11.297637},{"c":11.305,"h":11.305,"l":11.285,"n":275,"o":11.295,"t":"2026-10-05T15:45:00Z","v":11615,"vw":11.291891},{"c":11.335,"h":11.335,"l":11.29,"n":445,"o":11.3,"t":"2026-10-05T16:00:00Z","v":24244,"vw":11.311388},{"c":11.345,"h":11.345,"l":11.33,"n":333,"o":11.34,"t":"2026-10-05T16:15:00Z","v":15863,"vw":11.338802},{"c":11.3423,"h":11.36,"l":11.34,"n":318,"o":11.341,"t":"2026-10-05T16:30:00Z","v":18414,"vw":11.350493},{"c":11.345,"h":11.35,"l":11.33,"n":330,"o":11.345,"t":"2026-10-05T16:45:00Z","v":12356,"vw":11.340935},{"c":11.335,"h":11.355,"l":11.325,"n":451,"o":11.3423,"t":"2026-10-05T17:00:00Z","v":34673,"vw":11.338241},{"c":11.345,"h":11.35,"l":11.335,"n":260,"o":11.3399,"t":"2026-10-05T17:15:00Z","v":12268,"vw":11.339798},{"c":11.36,"h":11.36,"l":11.335,"n":366,"o":11.345,"t":"2026-10-05T17:30:00Z","v":19268,"vw":11.344547},{"c":11.3709,"h":11.385,"l":11.36,"n":367,"o":11.36,"t":"2026-10-05T17:45:00Z","v":26469,"vw":11.375788},{"c":11.39,"h":11.405,"l":11.3777,"n":540,"o":11.3777,"t":"2026-10-05T18:00:00Z","v":24552,"vw":11.391954},{"c":11.39,"h":11.4,"l":11.38,"n":344,"o":11.395,"t":"2026-10-05T18:15:00Z","v":14262,"vw":11.390077},{"c":11.395,"h":11.4,"l":11.375,"n":541,"o":11.385,"t":"2026-10-05T18:30:00Z","v":34052,"vw":11.385708},{"c":11.385,"h":11.39,"l":11.37,"n":564,"o":11.39,"t":"2026-10-05T18:45:00Z","v":36585,"vw":11.380979},{"c":11.375,"h":11.39,"l":11.36,"n":797,"o":11.385,"t":"2026-10-05T19:00:00Z","v":86078,"vw":11.378264},{"c":11.325,"h":11.375,"l":11.315,"n":703,"o":11.375,"t":"2026-10-05T19:15:00Z","v":65560,"vw":11.344245},{"c":11.345,"h":11.35,"l":11.31,"n":726,"o":11.325,"t":"2026-10-05T19:30:00Z","v":55238,"vw":11.327438},{"c":11.34,"h":11.345,"l":11.305,"n":3213,"o":11.345,"t":"2026-10-05T19:45:00Z","v":408862,"vw":11.325155},{"c":11.32,"h":11.34,"l":11.32,"n":44,"o":11.34,"t":"2026-10-05T20:00:00Z","v":725479,"vw":11.320009},{"c":11.375,"h":11.4,"l":11.34,"n":309,"o":11.35,"t":"2026-10-06T13:30:00Z","v":30313,"vw":11.361376},{"c":11.4,"h":11.41,"l":11.36,"n":416,"o":11.37,"t":"2026-10-06T13:45:00Z","v":31096,"vw":11.393127},{"c":11.42,"h":11.44,"l":11.395,"n":417,"o":11.4,"t":"2026-10-06T14:00:00Z","v":35606,"vw":11.415971},{"c":11.43,"h":11.45,"l":11.415,"n":441,"o":11.425,"t":"2026-10-06T14:15:00Z","v":20977,"vw":11.433693},{"c":11.425,"h":11.49,"l":11.425,"n":509,"o":11.44,"t":"2026-10-06T14:30:00Z","v":63461,"vw":11.458339},{"c":11.43,"h":11.46,"l":11.43,"n":347,"o":11.43,"t":"2026-10-06T14:45:00Z","v":15581,"vw":11.439099},{"c":11.49,"h":11.495,"l":11.44,"n":629,"o":11.44,"t":"2026-10-06T15:00:00Z","v":38530,"vw":11.472709},{"c":11.475,"h":11.5,"l":11.475,"n":495,"o":11.49,"t":"2026-10-06T15:15:00Z","v":50159,"vw":11.49037},{"c":11.465,"h":11.475,"l":11.46,"n":392,"o":11.47,"t":"2026-10-06T15:30:00Z","v":27567,"vw":11.468321},{"c":11.44,"h":11.47,"l":11.435,"n":481,"o":11.465,"t":"2026-10-06T15:45:00Z","v":42026,"vw":11.45488},{"c":11.425,"h":11.445,"l":11.42,"n":328,"o":11.445,"t":"2026-10-06T16:00:00Z","v":23364,"vw":11.431454},{"c":11.425,"h":11.425,"l":11.415,"n":226,"o":11.425,"t":"2026-10-06T16:15:00Z","v":14756,"vw":11.42063},{"c":11.415,"h":11.43,"l":11.41,"n":277,"o":11.42,"t":"2026-10-06T16:30:00Z","v":17804,"vw":11.418379},{"c":11.3708,"h":11.41,"l":11.36,"n":381,"o":11.41,"t":"2026-10-06T16:45:00Z","v":28174,"vw":11.378896},{"c":11.375,"h":11.38,"l":11.355,"n":280,"o":11.37,"t":"2026-10-06T17:00:00Z","v":14234,"vw":11.36992},{"c":11.345,"h":11.38,"l":11.345,"n":277,"o":11.38,"t":"2026-10-06T17:15:00Z","v":17638,"vw":11.362218},{"c":11.325,"h":11.34,"l":11.325,"n":246,"o":11.34,"t":"2026-10-06T17:30:00Z","v":15523,"vw":11.332153},{"c":11.29,"h":11.33,"l":11.29,"n":351,"o":11.325,"t":"2026-10-06T17:45:00Z","v":20130,"vw":11.314388},{"c":11.285,"h":11.3,"l":11.27,"n":222,"o":11.29,"t":"2026-10-06T18:00:00Z","v":14478,"vw":11.283857},{"c":11.285,"h":11.3,"l":11.275,"n":267,"o":11.29,"t":"2026-10-06T18:15:00Z","v":22851,"vw":11.287264},{"c":11.285,"h":11.295,"l":11.28,"n":275,"o":11.285,"t":"2026-10-06T18:30:00Z","v":12372,"vw":11.287477},{"c":11.295,"h":11.3,"l":11.285,"n":308,"o":11.285,"t":"2026-10-06T18:45:00Z","v":11719,"vw":11.293705},{"c":11.29,"h":11.305,"l":11.285,"n":416,"o":11.3,"t":"2026-10-06T19:00:00Z","v":26212,"vw":11.29731},{"c":11.255,"h":11.29,"l":11.24,"n":475,"o":11.29,"t":"2026-10-06T19:15:00Z","v":33226,"vw":11.261786},{"c":11.19,"h":11.25,"l":11.19,"n":533,"o":11.25,"t":"2026-10-06T19:30:00Z","v":33318,"vw":11.228887},{"c":11.21,"h":11.23,"l":11.19,"n":1674,"o":11.19,"t":"2026-10-06T19:45:00Z","v":257574,"vw":11.21182},{"c":11.22,"h":11.22,"l":11.22,"n":44,"o":11.22,"t":"2026-10-06T20:00:00Z","v":308611,"vw":11.22},{"c":11.22,"h":11.22,"l":11.21,"n":2,"o":11.21,"t":"2026-10-06T21:45:00Z","v":200,"vw":11.215},{"c":11.26,"h":11.3,"l":11.17,"n":367,"o":11.19,"t":"2026-10-07T13:30:00Z","v":54773,"vw":11.237187},{"c":11.28,"h":11.28,"l":11.24,"n":307,"o":11.25,"t":"2026-10-07T13:45:00Z","v":19462,"vw":11.260087},{"c":11.24,"h":11.28,"l":11.22,"n":366,"o":11.28,"t":"2026-10-07T14:00:00Z","v":21727,"vw":11.245943},{"c":11.22,"h":11.255,"l":11.22,"n":277,"o":11.235,"t":"2026-10-07T14:15:00Z","v":13500,"vw":11.24552},{"c":11.185,"h":11.235,"l":11.18,"n":421,"o":11.225,"t":"2026-10-07T14:30:00Z","v":26965,"vw":11.212234},{"c":11.16,"h":11.185,"l":11.155,"n":418,"o":11.185,"t":"2026-10-07T14:45:00Z","v":24964,"vw":11.173017},{"c":11.14,"h":11.16,"l":11.14,"n":338,"o":11.16,"t":"2026-10-07T15:00:00Z","v":14762,"vw":11.151528},{"c":11.11,"h":11.135,"l":11.1098,"n":341,"o":11.135,"t":"2026-10-07T15:15:00Z","v":22441,"vw":11.120876},{"c":11.1,"h":11.115,"l":11.09,"n":260,"o":11.115,"t":"2026-10-07T15:30:00Z","v":13424,"vw":11.105203},{"c":11.1298,"h":11.13,"l":11.09,"n":295,"o":11.095,"t":"2026-10-07T15:45:00Z","v":18922,"vw":11.110321},{"c":11.17,"h":11.17,"l":11.1202,"n":205,"o":11.125,"t":"2026-10-07T16:00:00Z","v":11371,"vw":11.139886},{"c":11.185,"h":11.19,"l":11.16,"n":279,"o":11.1613,"t":"2026-10-07T16:15:00Z","v":14413,"vw":11.173501},{"c":11.19,"h":11.19,"l":11.165,"n":546,"o":11.185,"t":"2026-10-07T16:30:00Z","v":67467,"vw":11.181554},{"c":11.22,"h":11.22,"l":11.185,"n":390,"o":11.185,"t":"2026-10-07T16:45:00Z","v":32084,"vw":11.198313},{"c":11.2577,"h":11.27,"l":11.215,"n":515,"o":11.215,"t":"2026-10-07T17:00:00Z","v":48905,"vw":11.249076},{"c":11.245,"h":11.27,"l":11.245,"n":414,"o":11.2513,"t":"2026-10-07T17:15:00Z","v":33099,"vw":11.261542},{"c":11.22,"h":11.25,"l":11.22,"n":275,"o":11.245,"t":"2026-10-07T17:30:00Z","v":20086,"vw":11.239206},{"c":11.205,"h":11.235,"l":11.205,"n":333,"o":11.22,"t":"2026-10-07T17:45:00Z","v":24807,"vw":11.225193},{"c":11.2,"h":11.215,"l":11.1911,"n":288,"o":11.21,"t":"2026-10-07T18:00:00Z","v":15678,"vw":11.207525},{"c":11.215,"h":11.22,"l":11.195,"n":292,"o":11.195,"t":"2026-10-07T18:15:00Z","v":18303,"vw":11.210667},{"c":11.195,"h":11.23,"l":11.195,"n":560,"o":11.215,"t":"2026-10-07T18:30:00Z","v":48673,"vw":11.216326},{"c":11.205,"h":11.205,"l":11.19,"n":343,"o":11.2,"t":"2026-10-07T18:45:00Z","v":20688,"vw":11.200199},{"c":11.19,"h":11.205,"l":11.185,"n":555,"o":11.205,"t":"2026-10-07T19:00:00Z","v":31327,"vw":11.197055},{"c":11.235,"h":11.235,"l":11.185,"n":792,"o":11.19,"t":"2026-10-07T19:15:00Z","v":54771,"vw":11.218243},{"c":11.21,"h":11.24,"l":11.195,"n":969,"o":11.235,"t":"2026-10-07T19:30:00Z","v":63773,"vw":11.212605},{"c":11.2,"h":11.215,"l":11.175,"n":2408,"o":11.205,"t":"2026-10-07T19:45:00Z","v":281215,"vw":11.194284},{"c":11.2,"h":11.2,"l":11.2,"n":45,"o":11.2,"t":"2026-10-07T20:00:00Z","v":432096,"vw":11.2},{"c":11.15,"h":11.17,"l":11.125,"n":204,"o":11.17,"t":"2026-10-08T13:30:00Z","v":20890,"vw":11.158714},{"c":11.2,"h":11.22,"l":11.16,"n":382,"o":11.16,"t":"2026-10-08T13:45:00Z","v":25955,"vw":11.199563},{"c":11.2,"h":11.225,"l":11.19,"n":226,"o":11.2,"t":"2026-10-08T14:00:00Z","v":19554,"vw":11.213325},{"c":11.245,"h":11.245,"l":11.2,"n":272,"o":11.2,"t":"2026-10-08T14:15:00Z","v":15467,"vw":11.223509},{"c":11.265,"h":11.27,"l":11.24,"n":334,"o":11.245,"t":"2026-10-08T14:30:00Z","v":27569,"vw":11.257528},{"c":11.22,"h":11.265,"l":11.2,"n":424,"o":11.26,"t":"2026-10-08T14:45:00Z","v":32826,"vw":11.227704},{"c":11.19,"h":11.235,"l":11.19,"n":201,"o":11.23,"t":"2026-10-08T15:00:00Z","v":15002,"vw":11.216182},{"c":11.215,"h":11.215,"l":11.18,"n":247,"o":11.19,"t":"2026-10-08T15:15:00Z","v":20893,"vw":11.193266},{"c":11.235,"h":11.235,"l":11.21,"n":260,"o":11.21,"t":"2026-10-08T15:30:00Z","v":15415,"vw":11.216044},{"c":11.215,"h":11.231,"l":11.21,"n":178,"o":11.231,"t":"2026-10-08T15:45:00Z","v":15028,"vw":11.221321},{"c":11.25,"h":11.255,"l":11.215,"n":274,"o":11.22,"t":"2026-10-08T16:00:00Z","v":22925,"vw":11.232585},{"c":11.28,"h":11.31,"l":11.25,"n":576,"o":11.25,"t":"2026-10-08T16:15:00Z","v":54407,"vw":11.283097},{"c":11.3,"h":11.3,"l":11.275,"n":326,"o":11.275,"t":"2026-10-08T16:30:00Z","v":28254,"vw":11.28887},{"c":11.32,"h":11.335,"l":11.29,"n":445,"o":11.295,"t":"2026-10-08T16:45:00Z","v":32099,"vw":11.311962},{"c":11.32,"h":11.345,"l":11.31,"n":456,"o":11.32,"t":"2026-10-08T17:00:00Z","v":41342,"vw":11.331211},{"c":11.345,"h":11.36,"l":11.33,"n":411,"o":11.33,"t":"2026-10-08T17:15:00Z","v":47319,"vw":11.347392},{"c":11.38,"h":11.38,"l":11.3488,"n":442,"o":11.3488,"t":"2026-10-08T17:30:00Z","v":36603,"vw":11.368652},{"c":11.375,"h":11.39,"l":11.37,"n":269,"o":11.38,"t":"2026-10-08T17:45:00Z","v":25627,"vw":11.380485},{"c":11.36,"h":11.375,"l":11.345,"n":325,"o":11.375,"t":"2026-10-08T18:00:00Z","v":29649,"vw":11.357515},{"c":11.335,"h":11.37,"l":11.335,"n":197,"o":11.37,"t":"2026-10-08T18:15:00Z","v":13372,"vw":11.351728},{"c":11.31,"h":11.35,"l":11.31,"n":312,"o":11.335,"t":"2026-10-08T18:30:00Z","v":21588,"vw":11.332963},{"c":11.315,"h":11.325,"l":11.305,"n":371,"o":11.31,"t":"2026-10-08T18:45:00Z","v":29539,"vw":11.316957},{"c":11.355,"h":11.365,"l":11.315,"n":473,"o":11.315,"t":"2026-10-08T19:00:00Z","v":45670,"vw":11.334572},{"c":11.35,"h":11.365,"l":11.345,"n":570,"o":11.35,"t":"2026-10-08T19:15:00Z","v":38605,"vw":11.35326},{"c":11.34,"h":11.36,"l":11.33,"n":719,"o":11.34,"t":"2026-10-08T19:30:00Z","v":68855,"vw":11.344118},{"c":11.355,"h":11.365,"l":11.32,"n":1829,"o":11.335,"t":"2026-10-08T19:45:00Z","v":215498,"vw":11.346493},{"c":11.35,"h":11.35,"l":11.35,"n":24,"o":11.35,"t":"2026-10-08T20:00:00Z","v":818675,"vw":11.35},{"c":11.315,"h":11.42,"l":11.31,"n":406,"o":11.37,"t":"2026-10-09T13:30:00Z","v":58207,"vw":11.365716},{"c":11.35,"h":11.35,"l":11.295,"n":388,"o":11.315,"t":"2026-10-09T13:45:00Z","v":24027,"vw":11.31248},{"c":11.385,"h":11.385,"l":11.35,"n":309,"o":11.35,"t":"2026-10-09T14:00:00Z","v":24363,"vw":11.368637},{"c":11.375,"h":11.4,"l":11.37,"n":243,"o":11.395,"t":"2026-10-09T14:15:00Z","v":16067,"vw":11.387913},{"c":11.395,"h":11.395,"l":11.36,"n":349,"o":11.38,"t":"2026-10-09T14:30:00Z","v":27791,"vw":11.373445},{"c":11.365,"h":11.41,"l":11.355,"n":339,"o":11.395,"t":"2026-10-09T14:45:00Z","v":27692,"vw":11.38378},{"c":11.375,"h":11.38,"l":11.36,"n":237,"o":11.365,"t":"2026-10-09T15:00:00Z","v":14623,"vw":11.371296},{"c":11.395,"h":11.395,"l":11.36,"n":460,"o":11.375,"t":"2026-10-09T15:15:00Z","v":43301,"vw":11.369475},{"c":11.355,"h":11.39,"l":11.355,"n":356,"o":11.39,"t":"2026-10-09T15:30:00Z","v":30955,"vw":11.369606},{"c":11.325,"h":11.355,"l":11.32,"n":243,"o":11.355,"t":"2026-10-09T15:45:00Z","v":18686,"vw":11.337107},{"c":11.33,"h":11.345,"l":11.325,"n":297,"o":11.325,"t":"2026-10-09T16:00:00Z","v":33332,"vw":11.334414},{"c":11.335,"h":11.345,"l":11.33,"n":167,"o":11.33,"t":"2026-10-09T16:15:00Z","v":17800,"vw":11.341484},{"c":11.335,"h":11.345,"l":11.33,"n":207,"o":11.335,"t":"2026-10-09T16:30:00Z","v":16046,"vw":11.340484},{"c":11.34,"h":11.345,"l":11.33,"n":206,"o":11.335,"t":"2026-10-09T16:45:00Z","v":14614,"vw":11.33989},{"c":11.335,"h":11.35,"l":11.33,"n":694,"o":11.335,"t":"2026-10-09T17:00:00Z","v":85732,"vw":11.335526},{"c":11.345,"h":11.345,"l":11.325,"n":283,"o":11.33,"t":"2026-10-09T17:15:00Z","v":23559,"vw":11.33613},{"c":11.35,"h":11.355,"l":11.34,"n":157,"o":11.34,"t":"2026-10-09T17:30:00Z","v":9804,"vw":11.347463},{"c":11.33,"h":11.36,"l":11.33,"n":363,"o":11.355,"t":"2026-10-09T17:45:00Z","v":43346,"vw":11.34735},{"c":11.295,"h":11.34,"l":11.295,"n":372,"o":11.335,"t":"2026-10-09T18:00:00Z","v":38042,"vw":11.310633},{"c":11.305,"h":11.305,"l":11.29,"n":168,"o":11.295,"t":"2026-10-09T18:15:00Z","v":14431,"vw":11.301052},{"c":11.305,"h":11.32,"l":11.29,"n":556,"o":11.305,"t":"2026-10-09T18:30:00Z","v":82302,"vw":11.30718},{"c":11.3,"h":11.32,"l":11.29,"n":638,"o":11.305,"t":"2026-10-09T18:45:00Z","v":66861,"vw":11.301579},{"c":11.285,"h":11.31,"l":11.28,"n":395,"o":11.305,"t":"2026-10-09T19:00:00Z","v":52830,"vw":11.295932},{"c":11.305,"h":11.305,"l":11.27,"n":531,"o":11.28,"t":"2026-10-09T19:15:00Z","v":69367,"vw":11.285619},{"c":11.305,"h":11.345,"l":11.305,"n":776,"o":11.305,"t":"2026-10-09T19:30:00Z","v":93767,"vw":11.32767},{"c":11.31,"h":11.33,"l":11.3,"n":1739,"o":11.31,"t":"2026-10-09T19:45:00Z","v":234584,"vw":11.316971},{"c":11.31,"h":11.31,"l":11.31,"n":37,"o":11.31,"t":"2026-10-09T20:00:00Z","v":369761,"vw":11.31},{"c":11.31,"h":11.385,"l":11.28,"n":202,"o":11.28,"t":"2026-10-12T13:30:00Z","v":38847,"vw":11.29973},{"c":11.28,"h":11.31,"l":11.25,"n":279,"o":11.31,"t":"2026-10-12T13:45:00Z","v":10407,"vw":11.27648},{"c":11.33,"h":11.33,"l":11.275,"n":387,"o":11.28,"t":"2026-10-12T14:00:00Z","v":21207,"vw":11.294181},{"c":11.365,"h":11.365,"l":11.335,"n":362,"o":11.335,"t":"2026-10-12T14:15:00Z","v":17677,"vw":11.344598},{"c":11.37,"h":11.375,"l":11.345,"n":343,"o":11.365,"t":"2026-10-12T14:30:00Z","v":16757,"vw":11.36179},{"c":11.415,"h":11.42,"l":11.37,"n":456,"o":11.37,"t":"2026-10-12T14:45:00Z","v":21301,"vw":11.398441},{"c":11.395,"h":11.41,"l":11.385,"n":405,"o":11.41,"t":"2026-10-12T15:00:00Z","v":20146,"vw":11.397382},{"c":11.39,"h":11.4,"l":11.38,"n":458,"o":11.395,"t":"2026-10-12T15:15:00Z","v":38415,"vw":11.388799},{"c":11.425,"h":11.428,"l":11.4,"n":217,"o":11.4,"t":"2026-10-12T15:30:00Z","v":9329,"vw":11.412767},{"c":11.43,"h":11.435,"l":11.42,"n":337,"o":11.42,"t":"2026-10-12T15:45:00Z","v":17314,"vw":11.425509},{"c":11.435,"h":11.435,"l":11.42,"n":279,"o":11.43,"t":"2026-10-12T16:00:00Z","v":13185,"vw":11.430771},{"c":11.445,"h":11.455,"l":11.435,"n":171,"o":11.435,"t":"2026-10-12T16:15:00Z","v":11691,"vw":11.442389},{"c":11.445,"h":11.455,"l":11.44,"n":248,"o":11.44,"t":"2026-10-12T16:30:00Z","v":17771,"vw":11.447013},{"c":11.445,"h":11.445,"l":11.435,"n":319,"o":11.44,"t":"2026-10-12T16:45:00Z","v":18983,"vw":11.440679},{"c":11.465,"h":11.475,"l":11.44,"n":406,"o":11.445,"t":"2026-10-12T17:00:00Z","v":29428,"vw":11.463881},{"c":11.48,"h":11.485,"l":11.465,"n":346,"o":11.465,"t":"2026-10-12T17:15:00Z","v":33536,"vw":11.475571},{"c":11.475,"h":11.48,"l":11.465,"n":229,"o":11.48,"t":"2026-10-12T17:30:00Z","v":16297,"vw":11.471749},{"c":11.485,"h":11.485,"l":11.465,"n":386,"o":11.47,"t":"2026-10-12T17:45:00Z","v":44460,"vw":11.475546},{"c":11.495,"h":11.495,"l":11.48,"n":345,"o":11.485,"t":"2026-10-12T18:00:00Z","v":28224,"vw":11.490846},{"c":11.46,"h":11.49,"l":11.45,"n":448,"o":11.49,"t":"2026-10-12T18:15:00Z","v":49943,"vw":11.469461},{"c":11.455,"h":11.47,"l":11.455,"n":442,"o":11.465,"t":"2026-10-12T18:30:00Z","v":36641,"vw":11.46103},{"c":11.455,"h":11.47,"l":11.455,"n":414,"o":11.46,"t":"2026-10-12T18:45:00Z","v":32188,"vw":11.461254},{"c":11.455,"h":11.47,"l":11.445,"n":595,"o":11.455,"t":"2026-10-12T19:00:00Z","v":68568,"vw":11.453822},{"c":11.435,"h":11.46,"l":11.435,"n":505,"o":11.46,"t":"2026-10-12T19:15:00Z","v":40052,"vw":11.446379},{"c":11.415,"h":11.435,"l":11.415,"n":751,"o":11.43,"t":"2026-10-12T19:30:00Z","v":59483,"vw":11.422409},{"c":11.45,"h":11.45,"l":11.405,"n":1998,"o":11.415,"t":"2026-10-12T19:45:00Z","v":195399,"vw":11.434175},{"c":11.44,"h":11.44,"l":11.44,"n":34,"o":11.44,"t":"2026-10-12T20:00:00Z","v":279361,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-13T10:00:00Z","v":100,"vw":11.44},{"c":11.48,"h":11.555,"l":11.46,"n":372,"o":11.46,"t":"2026-10-13T13:30:00Z","v":47799,"vw":11.511007},{"c":11.41,"h":11.48,"l":11.41,"n":203,"o":11.48,"t":"2026-10-13T13:45:00Z","v":12073,"vw":11.450115},{"c":11.4,"h":11.405,"l":11.32,"n":441,"o":11.4,"t":"2026-10-13T14:00:00Z","v":31316,"vw":11.359978},{"c":11.425,"h":11.445,"l":11.395,"n":336,"o":11.41,"t":"2026-10-13T14:15:00Z","v":18045,"vw":11.418876},{"c":11.425,"h":11.435,"l":11.42,"n":274,"o":11.43,"t":"2026-10-13T14:30:00Z","v":14397,"vw":11.42679},{"c":11.45,"h":11.455,"l":11.425,"n":376,"o":11.43,"t":"2026-10-13T14:45:00Z","v":34217,"vw":11.438107},{"c":11.435,"h":11.45,"l":11.425,"n":315,"o":11.445,"t":"2026-10-13T15:00:00Z","v":33017,"vw":11.437061},{"c":11.425,"h":11.44,"l":11.425,"n":245,"o":11.43,"t":"2026-10-13T15:15:00Z","v":11773,"vw":11.430343},{"c":11.445,"h":11.445,"l":11.425,"n":364,"o":11.43,"t":"2026-10-13T15:30:00Z","v":17513,"vw":11.433546},{"c":11.435,"h":11.445,"l":11.43,"n":300,"o":11.445,"t":"2026-10-13T15:45:00Z","v":20090,"vw":11.437772},{"c":11.4412,"h":11.455,"l":11.43,"n":327,"o":11.435,"t":"2026-10-13T16:00:00Z","v":23414,"vw":11.439595},{"c":11.455,"h":11.46,"l":11.445,"n":497,"o":11.445,"t":"2026-10-13T16:15:00Z","v":35822,"vw":11.45368},{"c":11.46,"h":11.47,"l":11.46,"n":281,"o":11.46,"t":"2026-10-13T16:30:00Z","v":12003,"vw":11.464119},{"c":11.4699,"h":11.475,"l":11.46,"n":390,"o":11.47,"t":"2026-10-13T16:45:00Z","v":23455,"vw":11.469374},{"c":11.475,"h":11.48,"l":11.465,"n":323,"o":11.465,"t":"2026-10-13T17:00:00Z","v":16487,"vw":11.472658},{"c":11.455,"h":11.475,"l":11.45,"n":491,"o":11.475,"t":"2026-10-13T17:15:00Z","v":38693,"vw":11.464658},{"c":11.465,"h":11.475,"l":11.445,"n":688,"o":11.455,"t":"2026-10-13T17:30:00Z","v":50706,"vw":11.458967},{"c":11.45,"h":11.47,"l":11.45,"n":294,"o":11.465,"t":"2026-10-13T17:45:00Z","v":19778,"vw":11.459383},{"c":11.46,"h":11.48,"l":11.45,"n":811,"o":11.455,"t":"2026-10-13T18:00:00Z","v":64331,"vw":11.463659},{"c":11.485,"h":11.485,"l":11.455,"n":545,"o":11.46,"t":"2026-10-13T18:15:00Z","v":40052,"vw":11.464202},{"c":11.51,"h":11.51,"l":11.485,"n":509,"o":11.485,"t":"2026-10-13T18:30:00Z","v":25262,"vw":11.492085},{"c":11.53,"h":11.53,"l":11.5,"n":666,"o":11.505,"t":"2026-10-13T18:45:00Z","v":46480,"vw":11.517159},{"c":11.56,"h":11.565,"l":11.525,"n":703,"o":11.53,"t":"2026-10-13T19:00:00Z","v":50601,"vw":11.554316},{"c":11.56,"h":11.57,"l":11.545,"n":925,"o":11.5599,"t":"2026-10-13T19:15:00Z","v":69802,"vw":11.557253},{"c":11.585,"h":11.59,"l":11.56,"n":884,"o":11.57,"t":"2026-10-13T19:30:00Z","v":48525,"vw":11.578101},{"c":11.655,"h":11.66,"l":11.585,"n":2992,"o":11.585,"t":"2026-10-13T19:45:00Z","v":354035,"vw":11.638957},{"c":11.65,"h":11.65,"l":11.65,"n":37,"o":11.65,"t":"2026-10-13T20:00:00Z","v":386636,"vw":11.65},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-10-14T10:30:00Z","v":204,"vw":11.61},{"c":11.535,"h":11.62,"l":11.535,"n":281,"o":11.56,"t":"2026-10-14T13:30:00Z","v":33531,"vw":11.581861},{"c":11.6,"h":11.605,"l":11.53,"n":390,"o":11.535,"t":"2026-10-14T13:45:00Z","v":33083,"vw":11.560368},{"c":11.57,"h":11.63,"l":11.57,"n":496,"o":11.6,"t":"2026-10-14T14:00:00Z","v":38752,"vw":11.595217},{"c":11.565,"h":11.575,"l":11.535,"n":467,"o":11.565,"t":"2026-10-14T14:15:00Z","v":33065,"vw":11.556223},{"c":11.54,"h":11.575,"l":11.54,"n":657,"o":11.565,"t":"2026-10-14T14:30:00Z","v":63420,"vw":11.55772},{"c":11.52,"h":11.545,"l":11.515,"n":415,"o":11.54,"t":"2026-10-14T14:45:00Z","v":28169,"vw":11.53084},{"c":11.535,"h":11.54,"l":11.505,"n":350,"o":11.52,"t":"2026-10-14T15:00:00Z","v":30888,"vw":11.520592},{"c":11.52,"h":11.55,"l":11.52,"n":541,"o":11.535,"t":"2026-10-14T15:15:00Z","v":40497,"vw":11.539484},{"c":11.5,"h":11.525,"l":11.495,"n":361,"o":11.52,"t":"2026-10-14T15:30:00Z","v":32734,"vw":11.51298},{"c":11.485,"h":11.505,"l":11.485,"n":323,"o":11.505,"t":"2026-10-14T15:45:00Z","v":24122,"vw":11.496687},{"c":11.495,"h":11.495,"l":11.47,"n":358,"o":11.485,"t":"2026-10-14T16:00:00Z","v":40484,"vw":11.484608},{"c":11.515,"h":11.52,"l":11.495,"n":380,"o":11.5,"t":"2026-10-14T16:15:00Z","v":36271,"vw":11.507947},{"c":11.51,"h":11.53,"l":11.51,"n":336,"o":11.51,"t":"2026-10-14T16:30:00Z","v":34006,"vw":11.522335},{"c":11.495,"h":11.51,"l":11.49,"n":251,"o":11.51,"t":"2026-10-14T16:45:00Z","v":16818,"vw":11.503355},{"c":11.5,"h":11.51,"l":11.485,"n":347,"o":11.495,"t":"2026-10-14T17:00:00Z","v":34232,"vw":11.493008},{"c":11.495,"h":11.5,"l":11.485,"n":330,"o":11.495,"t":"2026-10-14T17:15:00Z","v":49497,"vw":11.493427},{"c":11.495,"h":11.5,"l":11.48,"n":413,"o":11.495,"t":"2026-10-14T17:30:00Z","v":33054,"vw":11.491158},{"c":11.5,"h":11.5,"l":11.485,"n":303,"o":11.495,"t":"2026-10-14T17:45:00Z","v":24087,"vw":11.495598},{"c":11.5,"h":11.505,"l":11.49,"n":295,"o":11.495,"t":"2026-10-14T18:00:00Z","v":23454,"vw":11.499283},{"c":11.505,"h":11.515,"l":11.49,"n":342,"o":11.5,"t":"2026-10-14T18:15:00Z","v":37184,"vw":11.503719},{"c":11.485,"h":11.505,"l":11.485,"n":561,"o":11.5,"t":"2026-10-14T18:30:00Z","v":39581,"vw":11.498196},{"c":11.515,"h":11.52,"l":11.48,"n":629,"o":11.485,"t":"2026-10-14T18:45:00Z","v":45082,"vw":11.501444},{"c":11.51,"h":11.52,"l":11.5,"n":511,"o":11.51,"t":"2026-10-14T19:00:00Z","v":30148,"vw":11.512344},{"c":11.51,"h":11.525,"l":11.505,"n":742,"o":11.505,"t":"2026-10-14T19:15:00Z","v":52272,"vw":11.513849},{"c":11.465,"h":11.515,"l":11.455,"n":1119,"o":11.505,"t":"2026-10-14T19:30:00Z","v":93742,"vw":11.482711},{"c":11.51,"h":11.51,"l":11.44,"n":2787,"o":11.465,"t":"2026-10-14T19:45:00Z","v":387007,"vw":11.465577},{"c":11.51,"h":11.51,"l":11.5,"n":34,"o":11.5,"t":"2026-10-14T20:00:00Z","v":329520,"vw":11.509983},{"c":11.5,"h":11.64,"l":11.495,"n":660,"o":11.6,"t":"2026-10-15T13:30:00Z","v":133413,"vw":11.590235},{"c":11.59,"h":11.6,"l":11.51,"n":474,"o":11.51,"t":"2026-10-15T13:45:00Z","v":43600,"vw":11.553456},{"c":11.67,"h":11.695,"l":11.58,"n":636,"o":11.58,"t":"2026-10-15T14:00:00Z","v":36680,"vw":11.643925},{"c":11.66,"h":11.675,"l":11.615,"n":562,"o":11.67,"t":"2026-10-15T14:15:00Z","v":39112,"vw":11.645589},{"c":11.68,"h":11.705,"l":11.66,"n":803,"o":11.66,"t":"2026-10-15T14:30:00Z","v":113470,"vw":11.688912},{"c":11.715,"h":11.725,"l":11.665,"n":652,"o":11.685,"t":"2026-10-15T14:45:00Z","v":54515,"vw":11.701199},{"c":11.7911,"h":11.805,"l":11.715,"n":1525,"o":11.715,"t":"2026-10-15T15:00:00Z","v":174850,"vw":11.772815},{"c":11.815,"h":11.82,"l":11.775,"n":931,"o":11.795,"t":"2026-10-15T15:15:00Z","v":116377,"vw":11.789747},{"c":11.8,"h":11.846844,"l":11.785,"n":898,"o":11.82,"t":"2026-10-15T15:30:00Z","v":122801,"vw":11.822926},{"c":11.815,"h":11.84,"l":11.8,"n":718,"o":11.8,"t":"2026-10-15T15:45:00Z","v":230089,"vw":11.81606},{"c":11.815,"h":11.83,"l":11.805,"n":562,"o":11.815,"t":"2026-10-15T16:00:00Z","v":64665,"vw":11.815866},{"c":11.805,"h":11.83,"l":11.795,"n":492,"o":11.815,"t":"2026-10-15T16:15:00Z","v":58307,"vw":11.815039},{"c":11.835,"h":11.865,"l":11.805,"n":877,"o":11.805,"t":"2026-10-15T16:30:00Z","v":234633,"vw":11.83538},{"c":11.845,"h":11.86,"l":11.835,"n":813,"o":11.835,"t":"2026-10-15T16:45:00Z","v":251656,"vw":11.8459},{"c":11.86,"h":11.865,"l":11.83,"n":555,"o":11.85,"t":"2026-10-15T17:00:00Z","v":142583,"vw":11.851891},{"c":11.915,"h":11.92,"l":11.855,"n":972,"o":11.855,"t":"2026-10-15T17:15:00Z","v":291651,"vw":11.892953},{"c":11.91,"h":11.93,"l":11.905,"n":462,"o":11.915,"t":"2026-10-15T17:30:00Z","v":83058,"vw":11.915604},{"c":11.93,"h":11.93,"l":11.91,"n":305,"o":11.91,"t":"2026-10-15T17:45:00Z","v":29672,"vw":11.915562},{"c":11.955,"h":11.985,"l":11.925,"n":927,"o":11.93,"t":"2026-10-15T18:00:00Z","v":152286,"vw":11.966129},{"c":11.905,"h":11.96,"l":11.905,"n":562,"o":11.955,"t":"2026-10-15T18:15:00Z","v":66823,"vw":11.928647},{"c":11.94,"h":11.98,"l":11.9,"n":885,"o":11.905,"t":"2026-10-15T18:30:00Z","v":250668,"vw":11.943291},{"c":11.92,"h":11.94,"l":11.91,"n":601,"o":11.93,"t":"2026-10-15T18:45:00Z","v":96003,"vw":11.927469},{"c":11.925,"h":11.935,"l":11.91,"n":549,"o":11.92,"t":"2026-10-15T19:00:00Z","v":55702,"vw":11.922569},{"c":11.95,"h":11.965,"l":11.925,"n":1168,"o":11.93,"t":"2026-10-15T19:15:00Z","v":153540,"vw":11.944328},{"c":11.96,"h":11.98,"l":11.92,"n":1214,"o":11.955,"t":"2026-10-15T19:30:00Z","v":220527,"vw":11.946914},{"c":11.86,"h":11.96,"l":11.845,"n":4203,"o":11.955,"t":"2026-10-15T19:45:00Z","v":847480,"vw":11.875697},{"c":11.87,"h":11.87,"l":11.87,"n":25,"o":11.87,"t":"2026-10-15T20:00:00Z","v":1381498,"vw":11.87},{"c":12.16,"h":12.185,"l":11.9,"n":618,"o":11.9,"t":"2026-10-16T13:30:00Z","v":179830,"vw":12.049056},{"c":12.25,"h":12.26,"l":12.16,"n":727,"o":12.16,"t":"2026-10-16T13:45:00Z","v":60870,"vw":12.206272},{"c":12.3,"h":12.33,"l":12.235,"n":1089,"o":12.245,"t":"2026-10-16T14:00:00Z","v":142474,"vw":12.298073},{"c":12.285,"h":12.34,"l":12.26,"n":3042,"o":12.295,"t":"2026-10-16T14:15:00Z","v":508963,"vw":12.296343},{"c":12.19,"h":12.285,"l":12.175,"n":1837,"o":12.285,"t":"2026-10-16T14:30:00Z","v":299816,"vw":12.211748},{"c":12.245,"h":12.255,"l":12.18,"n":1486,"o":12.19,"t":"2026-10-16T14:45:00Z","v":193506,"vw":12.236136},{"c":12.245,"h":12.27,"l":12.215,"n":1566,"o":12.245,"t":"2026-10-16T15:00:00Z","v":205180,"vw":12.237101},{"c":12.225,"h":12.245,"l":12.19,"n":1249,"o":12.245,"t":"2026-10-16T15:15:00Z","v":132646,"vw":12.214677},{"c":12.205,"h":12.255,"l":12.19,"n":1806,"o":12.225,"t":"2026-10-16T15:30:00Z","v":295063,"vw":12.212832},{"c":12.115,"h":12.21,"l":12.11,"n":975,"o":12.205,"t":"2026-10-16T15:45:00Z","v":108342,"vw":12.17317},{"c":12.12,"h":12.135,"l":12.1,"n":1023,"o":12.115,"t":"2026-10-16T16:00:00Z","v":100748,"vw":12.114317},{"c":12.075,"h":12.12,"l":12.075,"n":686,"o":12.115,"t":"2026-10-16T16:15:00Z","v":73772,"vw":12.094421},{"c":12.005,"h":12.075,"l":11.99,"n":1057,"o":12.075,"t":"2026-10-16T16:30:00Z","v":159011,"vw":12.027548},{"c":12.015,"h":12.03,"l":11.995,"n":631,"o":12.005,"t":"2026-10-16T16:45:00Z","v":76515,"vw":12.011783},{"c":11.95,"h":12.025,"l":11.95,"n":1261,"o":12.01,"t":"2026-10-16T17:00:00Z","v":184025,"vw":11.988973},{"c":11.925,"h":11.955,"l":11.875,"n":1339,"o":11.955,"t":"2026-10-16T17:15:00Z","v":213424,"vw":11.909437},{"c":11.955,"h":11.965,"l":11.91,"n":1415,"o":11.925,"t":"2026-10-16T17:30:00Z","v":191798,"vw":11.939471},{"c":11.915,"h":11.97,"l":11.915,"n":679,"o":11.955,"t":"2026-10-16T17:45:00Z","v":119562,"vw":11.932468},{"c":11.86,"h":11.915,"l":11.75,"n":2512,"o":11.915,"t":"2026-10-16T18:00:00Z","v":2654619,"vw":11.765042},{"c":11.9,"h":11.905,"l":11.86,"n":1840,"o":11.86,"t":"2026-10-16T18:15:00Z","v":312581,"vw":11.886127},{"c":11.91,"h":11.92,"l":11.89,"n":1191,"o":11.895,"t":"2026-10-16T18:30:00Z","v":183964,"vw":11.90335},{"c":11.885,"h":11.915,"l":11.875,"n":924,"o":11.915,"t":"2026-10-16T18:45:00Z","v":152152,"vw":11.890942},{"c":11.865,"h":11.92,"l":11.84,"n":1788,"o":11.885,"t":"2026-10-16T19:00:00Z","v":291817,"vw":11.870936},{"c":11.885,"h":11.9,"l":11.862,"n":1224,"o":11.865,"t":"2026-10-16T19:15:00Z","v":124665,"vw":11.877248},{"c":11.91,"h":11.91,"l":11.8,"n":1240,"o":11.885,"t":"2026-10-16T19:30:00Z","v":264027,"vw":11.850453},{"c":11.815,"h":11.915,"l":11.8,"n":5239,"o":11.905,"t":"2026-10-16T19:45:00Z","v":1053840,"vw":11.84263},{"c":11.83,"h":11.83,"l":11.8,"n":45,"o":11.815,"t":"2026-10-16T20:00:00Z","v":1485576,"vw":11.827802},{"c":11.82,"h":11.82,"l":11.81,"n":2,"o":11.81,"t":"2026-10-16T20:15:00Z","v":330,"vw":11.81303},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-19T08:00:00Z","v":100,"vw":11.96},{"c":11.74,"h":11.8,"l":11.74,"n":4,"o":11.8,"t":"2026-10-19T10:15:00Z","v":800,"vw":11.7628},{"c":11.865,"h":11.88,"l":11.81,"n":507,"o":11.83,"t":"2026-10-19T13:30:00Z","v":54110,"vw":11.845213},{"c":11.835,"h":11.89,"l":11.835,"n":929,"o":11.87,"t":"2026-10-19T13:45:00Z","v":110610,"vw":11.874534},{"c":11.875,"h":11.88,"l":11.77,"n":1164,"o":11.835,"t":"2026-10-19T14:00:00Z","v":2000568,"vw":11.773738},{"c":11.865,"h":11.875,"l":11.855,"n":416,"o":11.875,"t":"2026-10-19T14:15:00Z","v":27023,"vw":11.865501},{"c":11.815,"h":11.88,"l":11.815,"n":660,"o":11.865,"t":"2026-10-19T14:30:00Z","v":74147,"vw":11.851239},{"c":11.84,"h":11.84,"l":11.815,"n":405,"o":11.815,"t":"2026-10-19T14:45:00Z","v":42885,"vw":11.826246},{"c":11.855,"h":11.855,"l":11.84,"n":468,"o":11.845,"t":"2026-10-19T15:00:00Z","v":35247,"vw":11.848796},{"c":11.835,"h":11.855,"l":11.8229,"n":806,"o":11.85,"t":"2026-10-19T15:15:00Z","v":69608,"vw":11.837403},{"c":11.84,"h":11.86,"l":11.825,"n":676,"o":11.83,"t":"2026-10-19T15:30:00Z","v":101940,"vw":11.841298},{"c":11.805,"h":11.845,"l":11.805,"n":703,"o":11.845,"t":"2026-10-19T15:45:00Z","v":52709,"vw":11.819056},{"c":11.785,"h":11.805,"l":11.7811,"n":742,"o":11.8,"t":"2026-10-19T16:00:00Z","v":96519,"vw":11.794105},{"c":11.795,"h":11.815,"l":11.785,"n":434,"o":11.785,"t":"2026-10-19T16:15:00Z","v":52584,"vw":11.798618},{"c":11.795,"h":11.81,"l":11.78,"n":627,"o":11.8,"t":"2026-10-19T16:30:00Z","v":63915,"vw":11.796027},{"c":11.785,"h":11.805,"l":11.78,"n":361,"o":11.795,"t":"2026-10-19T16:45:00Z","v":33410,"vw":11.793629},{"c":11.78,"h":11.785,"l":11.77,"n":450,"o":11.785,"t":"2026-10-19T17:00:00Z","v":38245,"vw":11.779585},{"c":11.775,"h":11.785,"l":11.77,"n":402,"o":11.78,"t":"2026-10-19T17:15:00Z","v":30995,"vw":11.778763},{"c":11.775,"h":11.785,"l":11.75,"n":755,"o":11.775,"t":"2026-10-19T17:30:00Z","v":81736,"vw":11.767246},{"c":11.765,"h":11.775,"l":11.75,"n":735,"o":11.77,"t":"2026-10-19T17:45:00Z","v":97300,"vw":11.763135},{"c":11.755,"h":11.77,"l":11.755,"n":688,"o":11.765,"t":"2026-10-19T18:00:00Z","v":87404,"vw":11.760844},{"c":11.775,"h":11.79,"l":11.75,"n":658,"o":11.755,"t":"2026-10-19T18:15:00Z","v":174253,"vw":11.767576},{"c":11.825,"h":11.825,"l":11.77,"n":687,"o":11.775,"t":"2026-10-19T18:30:00Z","v":124684,"vw":11.798396},{"c":11.81,"h":11.825,"l":11.805,"n":752,"o":11.825,"t":"2026-10-19T18:45:00Z","v":75613,"vw":11.815682},{"c":11.88,"h":11.89,"l":11.815,"n":1273,"o":11.815,"t":"2026-10-19T19:00:00Z","v":220634,"vw":11.862739},{"c":11.895,"h":11.9051,"l":11.87,"n":1158,"o":11.885,"t":"2026-10-19T19:15:00Z","v":178925,"vw":11.889049},{"c":11.995,"h":11.995,"l":11.88,"n":1584,"o":11.895,"t":"2026-10-19T19:30:00Z","v":217662,"vw":11.933965},{"c":11.985,"h":11.995,"l":11.9512,"n":4209,"o":11.99,"t":"2026-10-19T19:45:00Z","v":675315,"vw":11.974685},{"c":11.99,"h":11.99,"l":11.99,"n":32,"o":11.99,"t":"2026-10-19T20:00:00Z","v":541506,"vw":11.99},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T11:45:00Z","v":250,"vw":12},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-20T13:15:00Z","v":126,"vw":12.01},{"c":12.11,"h":12.145,"l":11.99,"n":704,"o":12.06,"t":"2026-10-20T13:30:00Z","v":101364,"vw":12.097676},{"c":12.145,"h":12.155,"l":12.12,"n":913,"o":12.12,"t":"2026-10-20T13:45:00Z","v":77063,"vw":12.141255},{"c":12.155,"h":12.175,"l":12.11,"n":1206,"o":12.14,"t":"2026-10-20T14:00:00Z","v":125440,"vw":12.145155},{"c":12.145,"h":12.17,"l":12.08,"n":1114,"o":12.155,"t":"2026-10-20T14:15:00Z","v":117048,"vw":12.130527},{"c":12.205,"h":12.21,"l":12.145,"n":1097,"o":12.145,"t":"2026-10-20T14:30:00Z","v":117352,"vw":12.179859},{"c":12.235,"h":12.24,"l":12.18,"n":709,"o":12.2,"t":"2026-10-20T14:45:00Z","v":65204,"vw":12.204067},{"c":12.265,"h":12.285,"l":12.235,"n":1214,"o":12.24,"t":"2026-10-20T15:00:00Z","v":144899,"vw":12.263708},{"c":12.265,"h":12.28,"l":12.25,"n":690,"o":12.265,"t":"2026-10-20T15:15:00Z","v":76114,"vw":12.267521},{"c":12.255,"h":12.27,"l":12.24,"n":959,"o":12.265,"t":"2026-10-20T15:30:00Z","v":105028,"vw":12.253713},{"c":12.2701,"h":12.28,"l":12.245,"n":1131,"o":12.255,"t":"2026-10-20T15:45:00Z","v":156367,"vw":12.265711},{"c":12.275,"h":12.29,"l":12.2601,"n":709,"o":12.27,"t":"2026-10-20T16:00:00Z","v":86948,"vw":12.278504},{"c":12.295,"h":12.295,"l":12.255,"n":844,"o":12.28,"t":"2026-10-20T16:15:00Z","v":107919,"vw":12.273386},{"c":12.275,"h":12.3,"l":12.27,"n":645,"o":12.295,"t":"2026-10-20T16:30:00Z","v":97001,"vw":12.287158},{"c":12.285,"h":12.295,"l":12.27,"n":754,"o":12.275,"t":"2026-10-20T16:45:00Z","v":91206,"vw":12.285656},{"c":12.285,"h":12.295,"l":12.275,"n":784,"o":12.285,"t":"2026-10-20T17:00:00Z","v":107167,"vw":12.28235},{"c":12.305,"h":12.315,"l":12.285,"n":614,"o":12.285,"t":"2026-10-20T17:15:00Z","v":123792,"vw":12.300677},{"c":12.335,"h":12.34,"l":12.3,"n":649,"o":12.305,"t":"2026-10-20T17:30:00Z","v":67739,"vw":12.315548},{"c":12.345,"h":12.35,"l":12.325,"n":638,"o":12.335,"t":"2026-10-20T17:45:00Z","v":70881,"vw":12.334295},{"c":12.385,"h":12.39,"l":12.345,"n":753,"o":12.35,"t":"2026-10-20T18:00:00Z","v":83574,"vw":12.370572},{"c":12.385,"h":12.41,"l":12.375,"n":860,"o":12.385,"t":"2026-10-20T18:15:00Z","v":113255,"vw":12.393521},{"c":12.375,"h":12.4,"l":12.375,"n":1125,"o":12.385,"t":"2026-10-20T18:30:00Z","v":174300,"vw":12.390433},{"c":12.405,"h":12.405,"l":12.37,"n":724,"o":12.37,"t":"2026-10-20T18:45:00Z","v":73153,"vw":12.391566},{"c":12.405,"h":12.41,"l":12.3809,"n":956,"o":12.405,"t":"2026-10-20T19:00:00Z","v":90228,"vw":12.400513},{"c":12.415,"h":12.43,"l":12.4,"n":932,"o":12.41,"t":"2026-10-20T19:15:00Z","v":99053,"vw":12.415456},{"c":12.45,"h":12.45,"l":12.4,"n":1176,"o":12.41,"t":"2026-10-20T19:30:00Z","v":107724,"vw":12.422089},{"c":12.39,"h":12.465,"l":12.38,"n":3035,"o":12.45,"t":"2026-10-20T19:45:00Z","v":473216,"vw":12.417472},{"c":12.4,"h":12.4,"l":12.4,"n":36,"o":12.4,"t":"2026-10-20T20:00:00Z","v":868758,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-21T13:00:00Z","v":1166,"vw":12.4},{"c":12.52,"h":12.53,"l":12.43,"n":717,"o":12.52,"t":"2026-10-21T13:30:00Z","v":143587,"vw":12.485012},{"c":12.54,"h":12.55,"l":12.5,"n":652,"o":12.52,"t":"2026-10-21T13:45:00Z","v":65194,"vw":12.530798},{"c":12.6,"h":12.6,"l":12.5,"n":966,"o":12.535,"t":"2026-10-21T14:00:00Z","v":121136,"vw":12.548135},{"c":12.645,"h":12.66,"l":12.605,"n":776,"o":12.61,"t":"2026-10-21T14:15:00Z","v":73853,"vw":12.630743},{"c":12.755,"h":12.775,"l":12.65,"n":2661,"o":12.65,"t":"2026-10-21T14:30:00Z","v":584682,"vw":12.751486},{"c":12.7,"h":12.78,"l":12.685,"n":1123,"o":12.755,"t":"2026-10-21T14:45:00Z","v":137708,"vw":12.723487},{"c":12.715,"h":12.72,"l":12.675,"n":866,"o":12.69,"t":"2026-10-21T15:00:00Z","v":101455,"vw":12.694138},{"c":12.735,"h":12.75,"l":12.715,"n":1025,"o":12.715,"t":"2026-10-21T15:15:00Z","v":115092,"vw":12.730569},{"c":12.735,"h":12.76,"l":12.73,"n":654,"o":12.735,"t":"2026-10-21T15:30:00Z","v":55622,"vw":12.742731},{"c":12.73,"h":12.77,"l":12.73,"n":917,"o":12.74,"t":"2026-10-21T15:45:00Z","v":90696,"vw":12.752349},{"c":12.645,"h":12.73,"l":12.645,"n":1053,"o":12.73,"t":"2026-10-21T16:00:00Z","v":257911,"vw":12.70115},{"c":12.655,"h":12.68,"l":12.645,"n":675,"o":12.645,"t":"2026-10-21T16:15:00Z","v":62914,"vw":12.665763},{"c":12.625,"h":12.655,"l":12.595,"n":1137,"o":12.655,"t":"2026-10-21T16:30:00Z","v":140228,"vw":12.616091},{"c":12.575,"h":12.63,"l":12.575,"n":982,"o":12.625,"t":"2026-10-21T16:45:00Z","v":117414,"vw":12.605526},{"c":12.6,"h":12.605,"l":12.57,"n":1139,"o":12.575,"t":"2026-10-21T17:00:00Z","v":156636,"vw":12.590468},{"c":12.605,"h":12.63,"l":12.585,"n":1186,"o":12.6,"t":"2026-10-21T17:15:00Z","v":353810,"vw":12.6103},{"c":12.575,"h":12.61,"l":12.57,"n":837,"o":12.605,"t":"2026-10-21T17:30:00Z","v":151182,"vw":12.589555},{"c":12.595,"h":12.6,"l":12.57,"n":1117,"o":12.58,"t":"2026-10-21T17:45:00Z","v":158875,"vw":12.586842},{"c":12.645,"h":12.66,"l":12.595,"n":1368,"o":12.595,"t":"2026-10-21T18:00:00Z","v":206465,"vw":12.627346},{"c":12.655,"h":12.675,"l":12.64,"n":1278,"o":12.645,"t":"2026-10-21T18:15:00Z","v":196812,"vw":12.653571},{"c":12.635,"h":12.68,"l":12.635,"n":1228,"o":12.655,"t":"2026-10-21T18:30:00Z","v":451820,"vw":12.659254},{"c":12.55,"h":12.635,"l":12.545,"n":1158,"o":12.635,"t":"2026-10-21T18:45:00Z","v":163879,"vw":12.601655},{"c":12.525,"h":12.555,"l":12.525,"n":1490,"o":12.55,"t":"2026-10-21T19:00:00Z","v":210343,"vw":12.53519},{"c":12.595,"h":12.595,"l":12.525,"n":1516,"o":12.525,"t":"2026-10-21T19:15:00Z","v":178096,"vw":12.564014},{"c":12.615,"h":12.62,"l":12.58,"n":1456,"o":12.6,"t":"2026-10-21T19:30:00Z","v":208583,"vw":12.595816},{"c":12.605,"h":12.62,"l":12.56,"n":3604,"o":12.615,"t":"2026-10-21T19:45:00Z","v":660495,"vw":12.590566},{"c":12.61,"h":12.61,"l":12.61,"n":41,"o":12.61,"t":"2026-10-21T20:00:00Z","v":718658,"vw":12.61},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-22T11:00:00Z","v":100,"vw":12.67},{"c":12.5,"h":12.51,"l":12.5,"n":5,"o":12.51,"t":"2026-10-22T13:00:00Z","v":1961,"vw":12.50437},{"c":12.67,"h":12.7,"l":12.6,"n":533,"o":12.63,"t":"2026-10-22T13:30:00Z","v":66476,"vw":12.656259},{"c":12.71,"h":12.715,"l":12.635,"n":548,"o":12.67,"t":"2026-10-22T13:45:00Z","v":62926,"vw":12.673219},{"c":12.75,"h":12.75,"l":12.69,"n":731,"o":12.715,"t":"2026-10-22T14:00:00Z","v":93474,"vw":12.718864},{"c":12.6711,"h":12.75,"l":12.6711,"n":700,"o":12.745,"t":"2026-10-22T14:15:00Z","v":87516,"vw":12.724461},{"c":12.565,"h":12.68,"l":12.55,"n":1366,"o":12.675,"t":"2026-10-22T14:30:00Z","v":162536,"vw":12.617545},{"c":12.51,"h":12.575,"l":12.48,"n":1255,"o":12.565,"t":"2026-10-22T14:45:00Z","v":130819,"vw":12.527655},{"c":12.485,"h":12.52,"l":12.455,"n":1513,"o":12.515,"t":"2026-10-22T15:00:00Z","v":208160,"vw":12.500017},{"c":12.485,"h":12.51,"l":12.48,"n":915,"o":12.48,"t":"2026-10-22T15:15:00Z","v":107729,"vw":12.499246},{"c":12.53,"h":12.53,"l":12.48,"n":1352,"o":12.485,"t":"2026-10-22T15:30:00Z","v":186643,"vw":12.509139},{"c":12.47,"h":12.53,"l":12.45,"n":790,"o":12.525,"t":"2026-10-22T15:45:00Z","v":84114,"vw":12.48815},{"c":12.53,"h":12.56,"l":12.47,"n":662,"o":12.47,"t":"2026-10-22T16:00:00Z","v":80618,"vw":12.519914},{"c":12.595,"h":12.6,"l":12.535,"n":822,"o":12.535,"t":"2026-10-22T16:15:00Z","v":120816,"vw":12.563224},{"c":12.605,"h":12.61,"l":12.58,"n":577,"o":12.6,"t":"2026-10-22T16:30:00Z","v":87714,"vw":12.593102},{"c":12.655,"h":12.66,"l":12.59,"n":669,"o":12.61,"t":"2026-10-22T16:45:00Z","v":88319,"vw":12.620796},{"c":12.635,"h":12.66,"l":12.6,"n":825,"o":12.66,"t":"2026-10-22T17:00:00Z","v":113798,"vw":12.624311},{"c":12.645,"h":12.65,"l":12.5812,"n":913,"o":12.635,"t":"2026-10-22T17:15:00Z","v":138859,"vw":12.61821},{"c":12.6312,"h":12.66,"l":12.63,"n":628,"o":12.64,"t":"2026-10-22T17:30:00Z","v":85035,"vw":12.64151},{"c":12.62,"h":12.635,"l":12.59,"n":645,"o":12.6313,"t":"2026-10-22T17:45:00Z","v":70487,"vw":12.610813},{"c":12.6009,"h":12.63,"l":12.59,"n":622,"o":12.62,"t":"2026-10-22T18:00:00Z","v":64634,"vw":12.611656},{"c":12.615,"h":12.65,"l":12.6,"n":938,"o":12.61,"t":"2026-10-22T18:15:00Z","v":126091,"vw":12.625303},{"c":12.61,"h":12.63,"l":12.58,"n":944,"o":12.615,"t":"2026-10-22T18:30:00Z","v":101556,"vw":12.605663},{"c":12.655,"h":12.66,"l":12.61,"n":992,"o":12.62,"t":"2026-10-22T18:45:00Z","v":72982,"vw":12.628721},{"c":12.655,"h":12.675,"l":12.63,"n":1072,"o":12.66,"t":"2026-10-22T19:00:00Z","v":83558,"vw":12.650903},{"c":12.645,"h":12.66,"l":12.63,"n":1044,"o":12.66,"t":"2026-10-22T19:15:00Z","v":116015,"vw":12.641423},{"c":12.645,"h":12.65,"l":12.62,"n":1148,"o":12.645,"t":"2026-10-22T19:30:00Z","v":147340,"vw":12.63613},{"c":12.605,"h":12.65,"l":12.575,"n":3411,"o":12.65,"t":"2026-10-22T19:45:00Z","v":621771,"vw":12.606574},{"c":12.6,"h":12.6,"l":12.6,"n":30,"o":12.6,"t":"2026-10-22T20:00:00Z","v":501124,"vw":12.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.797043824352593,"strike":17.012773902203705,"iv":1.4366848994099715,"gamma":0.07187319308676704,"theta":-0.031076000154778224,"vega":0.012326344080480752,"rho":0.0023371626388694333,"breakevenPct":41.34775973457381},{"delta":0.35,"premium":0.9526308102858653,"strike":16.637435441268163,"iv":1.4570896512624734,"gamma":0.0732994191099971,"theta":-0.0321102571570128,"vega":0.012677597496822783,"rho":0.002713548656143727,"breakevenPct":39.60370040915896},{"delta":0.4,"premium":1.0380086530537636,"strike":15.688792743847072,"iv":1.3275152383453268,"gamma":0.0849874881374414,"theta":-0.029843048152260018,"vega":0.012967455042403792,"rho":0.0031411398120588215,"breakevenPct":32.75239203889552},{"delta":0.45,"premium":1.1233864958216617,"strike":14.740150046425981,"iv":1.1979408254281803,"gamma":0.09667555716488568,"theta":-0.02757583914750724,"vega":0.0132573125879848,"rho":0.003568730967973915,"breakevenPct":25.90108366863209},{"delta":0.5,"premium":1.20876433858956,"strike":13.791507349004892,"iv":1.0683664125110335,"gamma":0.10836362619232998,"theta":-0.025308630142754467,"vega":0.013547170133565808,"rho":0.0039963221238890085,"breakevenPct":19.049775298368658},{"delta":0.55,"premium":1.294142181357458,"strike":12.842864651583799,"iv":0.9387919995938869,"gamma":0.12005169521977427,"theta":-0.023041421138001686,"vega":0.013837027679146817,"rho":0.004423913279804103,"breakevenPct":12.19846692810522},{"delta":0.6,"premium":1.4299949887366545,"strike":12.30189624766669,"iv":0.8572398821892245,"gamma":0.11768507669904367,"theta":-0.020690888005748524,"vega":0.0130272011357399,"rho":0.004817649829481488,"breakevenPct":8.98326378097892},{"delta":0.65,"premium":1.5944161492842752,"strike":11.991667642859857,"iv":0.802867930411701,"gamma":0.10736363779081676,"theta":-0.018293194204434704,"vega":0.011594963785909724,"rho":0.0051922249918290395,"breakevenPct":7.826061842413755},{"delta":0.7,"premium":1.7588373098318957,"strike":11.681439038053027,"iv":0.7484959786341775,"gamma":0.09704219888258986,"theta":-0.01589550040312089,"vega":0.010162726436079551,"rho":0.00556680015417659,"breakevenPct":6.668859903848592},{"delta":0.75,"premium":1.9232584703795166,"strike":11.371210433246194,"iv":0.694124026856654,"gamma":0.08672075997436293,"theta":-0.013497806601807072,"vega":0.008730489086249373,"rho":0.005941375316524142,"breakevenPct":5.511657965283427},{"delta":0.8,"premium":2.0876796309271373,"strike":11.060981828439363,"iv":0.6397520750791303,"gamma":0.07639932106613602,"theta":-0.011100112800493252,"vega":0.007298251736419198,"rho":0.006315950478871693,"breakevenPct":4.354456026718262},{"delta":0.85,"premium":2.252100791474758,"strike":10.750753223632532,"iv":0.5853801233016069,"gamma":0.0660778821579091,"theta":-0.008702418999179437,"vega":0.005866014386589024,"rho":0.006690525641219244,"breakevenPct":3.197254088153099},{"delta":0.9,"premium":2.4165219520223786,"strike":10.4405246188257,"iv":0.5310081715240833,"gamma":0.055756443249682194,"theta":-0.006304725197865617,"vega":0.0044337770367588476,"rho":0.007065100803566794,"breakevenPct":2.0400521495879342}],"put":[{"delta":0.1,"premium":0.48099455371723776,"strike":6.90054462827622,"iv":2.236684267701933,"gamma":0.023502607769191986,"theta":-0.02296365344727068,"vega":0.006189202320721933,"rho":-0.001393053960231917,"breakevenPct":49.05118988445251},{"delta":0.15,"premium":0.6692365472213797,"strike":8.309318946755749,"iv":1.8735131433651369,"gamma":0.03470808405691608,"theta":-0.02531267632271204,"vega":0.008026968758596981,"rho":-0.002048173195361943,"breakevenPct":39.36442540052088},{"delta":0.2,"premium":0.9125961410773882,"strike":9.323317254489117,"iv":1.7772567833762776,"gamma":0.04411259106696929,"theta":-0.029120715621685337,"vega":0.009723860271391067,"rho":-0.0027462995968699864,"breakevenPct":33.248245131652936},{"delta":0.25,"premium":1.091964818946537,"strike":10.21206023683171,"iv":1.6491268302293165,"gamma":0.05590052730802384,"theta":-0.0308668190824721,"vega":0.011116692911392743,"rho":-0.0033946940878874046,"breakevenPct":27.618290334244637},{"delta":0.3,"premium":1.142962459225716,"strike":10.84953074032145,"iv":1.4570558291644564,"gamma":0.0724698185068467,"theta":-0.02847650975857076,"vega":0.011899558458614986,"rho":-0.00394332227844549,"breakevenPct":22.963743800827494},{"delta":0.35,"premium":1.1939600995048951,"strike":11.48700124381119,"iv":1.2649848280995963,"gamma":0.08903910970566954,"theta":-0.02608620043466942,"vega":0.012682424005837228,"rho":-0.004491950469003575,"breakevenPct":18.309197267410354},{"delta":0.4,"premium":1.2449577397840743,"strike":12.12447174730093,"iv":1.072913827034736,"gamma":0.10560840090449242,"theta":-0.02369589111076808,"vega":0.013465289553059472,"rho":-0.005040578659561662,"breakevenPct":13.654650733993204},{"delta":0.45,"premium":1.3492885737516873,"strike":12.640167120286202,"iv":0.9429763514679835,"gamma":0.11567371072885385,"theta":-0.021604450500452312,"vega":0.013711930702113597,"rho":-0.005628181161548879,"breakevenPct":10.389852805281626},{"delta":0.5,"premium":1.530079470867662,"strike":12.981282020505022,"iv":0.9021153581942073,"gamma":0.116414718140121,"theta":-0.019941477025394158,"vega":0.013189824500593852,"rho":-0.006271658403204678,"breakevenPct":9.117440082243169},{"delta":0.55,"premium":1.7108703679836368,"strike":13.322396920723843,"iv":0.8612543649204312,"gamma":0.11715572555138816,"theta":-0.018278503550336,"vega":0.012667718299074107,"rho":-0.006915135644860478,"breakevenPct":7.845027359204711},{"delta":0.6,"premium":1.8916612650996112,"strike":13.663511820942663,"iv":0.820393371646655,"gamma":0.1178967329626553,"theta":-0.01661553007527785,"vega":0.012145612097554362,"rho":-0.007558612886516276,"breakevenPct":6.572614636166256},{"delta":0.65,"premium":2.072452162215586,"strike":14.004626721161483,"iv":0.7795323783728789,"gamma":0.11863774037392245,"theta":-0.014952556600219696,"vega":0.011623505896034617,"rho":-0.008202090128172076,"breakevenPct":5.300201913127799},{"delta":0.7,"premium":2.2532430593315604,"strike":14.345741621380302,"iv":0.7386713850991028,"gamma":0.1193787477851896,"theta":-0.013289583125161543,"vega":0.011101399694514872,"rho":-0.008845567369827874,"breakevenPct":4.0277891900893446},{"delta":0.75,"premium":2.4340339564475353,"strike":14.686856521599122,"iv":0.6978103918253266,"gamma":0.12011975519645676,"theta":-0.011626609650103387,"vega":0.010579293492995126,"rho":-0.009489044611483675,"breakevenPct":2.755376467050887},{"delta":0.8,"premium":2.663802435723951,"strike":15.06935047361299,"iv":0.661010148849797,"gamma":0.11873890392422193,"theta":-0.009903044654939106,"vega":0.009930784844384304,"rho":-0.010170614867689857,"breakevenPct":1.5432695405631751},{"delta":0.85,"premium":3.4418809201623812,"strike":15.91508795669824,"iv":0.66967050067659,"gamma":0.0936035859269283,"theta":-0.007501150202976998,"vega":0.007867185385656294,"rho":-0.011278641067277155,"breakevenPct":1.0062933608265108},{"delta":0.9,"premium":4.219959404600813,"strike":16.760825439783492,"iv":0.6783308525033829,"gamma":0.06846826792963463,"theta":-0.0050992557510148835,"vega":0.005803585926928281,"rho":-0.012386667266864455,"breakevenPct":0.4693171810898449}]},"raw":{"call":[{"delta":0.3,"premium":0.797043824352593,"strike":17.012773902203705,"iv":1.4366848994099715,"gamma":0.07187319308676704,"theta":-0.031076000154778224,"vega":0.012326344080480752,"rho":0.0023371626388694333,"breakevenPct":41.34775973457381},{"delta":0.35,"premium":0.9526308102858653,"strike":16.637435441268163,"iv":1.4570896512624734,"gamma":0.0732994191099971,"theta":-0.0321102571570128,"vega":0.012677597496822783,"rho":0.002713548656143727,"breakevenPct":39.60370040915896},{"delta":0.4,"premium":1.0380086530537636,"strike":15.688792743847072,"iv":1.3275152383453268,"gamma":0.0849874881374414,"theta":-0.029843048152260018,"vega":0.012967455042403792,"rho":0.0031411398120588215,"breakevenPct":32.75239203889552},{"delta":0.45,"premium":1.1233864958216617,"strike":14.740150046425981,"iv":1.1979408254281803,"gamma":0.09667555716488568,"theta":-0.02757583914750724,"vega":0.0132573125879848,"rho":0.003568730967973915,"breakevenPct":25.90108366863209},{"delta":0.5,"premium":1.20876433858956,"strike":13.791507349004892,"iv":1.0683664125110335,"gamma":0.10836362619232998,"theta":-0.025308630142754467,"vega":0.013547170133565808,"rho":0.0039963221238890085,"breakevenPct":19.049775298368658},{"delta":0.55,"premium":1.294142181357458,"strike":12.842864651583799,"iv":0.9387919995938869,"gamma":0.12005169521977427,"theta":-0.023041421138001686,"vega":0.013837027679146817,"rho":0.004423913279804103,"breakevenPct":12.19846692810522},{"delta":0.6,"premium":1.4299949887366545,"strike":12.30189624766669,"iv":0.8572398821892245,"gamma":0.11768507669904367,"theta":-0.020690888005748524,"vega":0.0130272011357399,"rho":0.004817649829481488,"breakevenPct":8.98326378097892},{"delta":0.65,"premium":1.5944161492842752,"strike":11.991667642859857,"iv":0.802867930411701,"gamma":0.10736363779081676,"theta":-0.018293194204434704,"vega":0.011594963785909724,"rho":0.0051922249918290395,"breakevenPct":7.826061842413755},{"delta":0.7,"premium":1.7588373098318957,"strike":11.681439038053027,"iv":0.7484959786341775,"gamma":0.09704219888258986,"theta":-0.01589550040312089,"vega":0.010162726436079551,"rho":0.00556680015417659,"breakevenPct":6.668859903848592},{"delta":0.75,"premium":1.9232584703795166,"strike":11.371210433246194,"iv":0.694124026856654,"gamma":0.08672075997436293,"theta":-0.013497806601807072,"vega":0.008730489086249373,"rho":0.005941375316524142,"breakevenPct":5.511657965283427},{"delta":0.8,"premium":2.0876796309271373,"strike":11.060981828439363,"iv":0.6397520750791303,"gamma":0.07639932106613602,"theta":-0.011100112800493252,"vega":0.007298251736419198,"rho":0.006315950478871693,"breakevenPct":4.354456026718262},{"delta":0.85,"premium":2.252100791474758,"strike":10.750753223632532,"iv":0.5853801233016069,"gamma":0.0660778821579091,"theta":-0.008702418999179437,"vega":0.005866014386589024,"rho":0.006690525641219244,"breakevenPct":3.197254088153099},{"delta":0.9,"premium":2.4165219520223786,"strike":10.4405246188257,"iv":0.5310081715240833,"gamma":0.055756443249682194,"theta":-0.006304725197865617,"vega":0.0044337770367588476,"rho":0.007065100803566794,"breakevenPct":2.0400521495879342}],"put":[{"delta":0.1,"premium":0.48099455371723776,"strike":6.90054462827622,"iv":2.236684267701933,"gamma":0.023502607769191986,"theta":-0.02296365344727068,"vega":0.006189202320721933,"rho":-0.001393053960231917,"breakevenPct":49.05118988445251},{"delta":0.15,"premium":0.6692365472213797,"strike":8.309318946755749,"iv":1.8735131433651369,"gamma":0.03470808405691608,"theta":-0.02531267632271204,"vega":0.008026968758596981,"rho":-0.002048173195361943,"breakevenPct":39.36442540052088},{"delta":0.2,"premium":0.9125961410773882,"strike":9.323317254489117,"iv":1.7772567833762776,"gamma":0.04411259106696929,"theta":-0.029120715621685337,"vega":0.009723860271391067,"rho":-0.0027462995968699864,"breakevenPct":33.248245131652936},{"delta":0.25,"premium":1.091964818946537,"strike":10.21206023683171,"iv":1.6491268302293165,"gamma":0.05590052730802384,"theta":-0.0308668190824721,"vega":0.011116692911392743,"rho":-0.0033946940878874046,"breakevenPct":27.618290334244637},{"delta":0.3,"premium":1.142962459225716,"strike":10.84953074032145,"iv":1.4570558291644564,"gamma":0.0724698185068467,"theta":-0.02847650975857076,"vega":0.011899558458614986,"rho":-0.00394332227844549,"breakevenPct":22.963743800827494},{"delta":0.35,"premium":1.1939600995048951,"strike":11.48700124381119,"iv":1.2649848280995963,"gamma":0.08903910970566954,"theta":-0.02608620043466942,"vega":0.012682424005837228,"rho":-0.004491950469003575,"breakevenPct":18.309197267410354},{"delta":0.4,"premium":1.2449577397840743,"strike":12.12447174730093,"iv":1.072913827034736,"gamma":0.10560840090449242,"theta":-0.02369589111076808,"vega":0.013465289553059472,"rho":-0.005040578659561662,"breakevenPct":13.654650733993204},{"delta":0.45,"premium":1.3492885737516873,"strike":12.640167120286202,"iv":0.9429763514679835,"gamma":0.11567371072885385,"theta":-0.021604450500452312,"vega":0.013711930702113597,"rho":-0.005628181161548879,"breakevenPct":10.389852805281626},{"delta":0.5,"premium":1.530079470867662,"strike":12.981282020505022,"iv":0.9021153581942073,"gamma":0.116414718140121,"theta":-0.019941477025394158,"vega":0.013189824500593852,"rho":-0.006271658403204678,"breakevenPct":9.117440082243169},{"delta":0.55,"premium":1.7108703679836368,"strike":13.322396920723843,"iv":0.8612543649204312,"gamma":0.11715572555138816,"theta":-0.018278503550336,"vega":0.012667718299074107,"rho":-0.006915135644860478,"breakevenPct":7.845027359204711},{"delta":0.6,"premium":1.8916612650996112,"strike":13.663511820942663,"iv":0.820393371646655,"gamma":0.1178967329626553,"theta":-0.01661553007527785,"vega":0.012145612097554362,"rho":-0.007558612886516276,"breakevenPct":6.572614636166256},{"delta":0.65,"premium":2.072452162215586,"strike":14.004626721161483,"iv":0.7795323783728789,"gamma":0.11863774037392245,"theta":-0.014952556600219696,"vega":0.011623505896034617,"rho":-0.008202090128172076,"breakevenPct":5.300201913127799},{"delta":0.7,"premium":2.2532430593315604,"strike":14.345741621380302,"iv":0.7386713850991028,"gamma":0.1193787477851896,"theta":-0.013289583125161543,"vega":0.011101399694514872,"rho":-0.008845567369827874,"breakevenPct":4.0277891900893446},{"delta":0.75,"premium":2.4340339564475353,"strike":14.686856521599122,"iv":0.6978103918253266,"gamma":0.12011975519645676,"theta":-0.011626609650103387,"vega":0.010579293492995126,"rho":-0.009489044611483675,"breakevenPct":2.755376467050887},{"delta":0.8,"premium":2.663802435723951,"strike":15.06935047361299,"iv":0.661010148849797,"gamma":0.11873890392422193,"theta":-0.009903044654939106,"vega":0.009930784844384304,"rho":-0.010170614867689857,"breakevenPct":1.5432695405631751},{"delta":0.85,"premium":3.4418809201623812,"strike":15.91508795669824,"iv":0.66967050067659,"gamma":0.0936035859269283,"theta":-0.007501150202976998,"vega":0.007867185385656294,"rho":-0.011278641067277155,"breakevenPct":1.0062933608265108},{"delta":0.9,"premium":4.219959404600813,"strike":16.760825439783492,"iv":0.6783308525033829,"gamma":0.06846826792963463,"theta":-0.0050992557510148835,"vega":0.005803585926928281,"rho":-0.012386667266864455,"breakevenPct":0.4693171810898449}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}