{"symbol":"SRAD","url":"https://intraalpha.com/companies/SRAD","capturedAt":"2026-10-23T00:42:13.304Z","state":"partial","quote":{"symbol":"SRAD","last_price":12.01,"prev_close":11.74,"regular_close":11.99,"change":0.27,"change_pct":2.2998,"regular_change":0.25,"regular_change_pct":2.1295,"extended_change":0.02,"extended_change_pct":0.1668,"bid":11.5,"ask":12.7,"bid_size":100,"ask_size":100,"volume":1049754,"vwap":11.989808,"open":11.78,"high":12.21,"low":11.67,"close":11.99,"trade_count":10987,"last_trade_at":"2026-10-22T20:02:05.005213798Z","last_quote_at":"2026-10-22T23:56:04.914345031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:41:59.654363077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:56.553Z","bars":[{"c":12.2,"h":12.2,"l":12.12,"n":38,"o":12.16,"t":"2026-10-16T13:30:00Z","v":7244,"vw":12.162305},{"c":12.04,"h":12.2,"l":12.03,"n":136,"o":12.2,"t":"2026-10-16T13:35:00Z","v":11687,"vw":12.152481},{"c":12.04,"h":12.08,"l":12,"n":103,"o":12.05,"t":"2026-10-16T13:40:00Z","v":6051,"vw":12.037817},{"c":12.08,"h":12.12,"l":12.08,"n":54,"o":12.09,"t":"2026-10-16T13:45:00Z","v":3954,"vw":12.1002},{"c":12.09,"h":12.12,"l":12.07,"n":111,"o":12.1,"t":"2026-10-16T13:50:00Z","v":8725,"vw":12.094306},{"c":12.1,"h":12.14,"l":12.1,"n":47,"o":12.13,"t":"2026-10-16T13:55:00Z","v":2847,"vw":12.111667},{"c":12.04,"h":12.08,"l":12,"n":93,"o":12.08,"t":"2026-10-16T14:00:00Z","v":6033,"vw":12.035872},{"c":12.08,"h":12.08,"l":12.05,"n":74,"o":12.05,"t":"2026-10-16T14:05:00Z","v":4294,"vw":12.064801},{"c":12.06,"h":12.09,"l":12.06,"n":95,"o":12.08,"t":"2026-10-16T14:10:00Z","v":6392,"vw":12.077524},{"c":12.05,"h":12.05,"l":12.01,"n":69,"o":12.04,"t":"2026-10-16T14:15:00Z","v":3053,"vw":12.040415},{"c":12.02,"h":12.05,"l":12.02,"n":134,"o":12.045,"t":"2026-10-16T14:20:00Z","v":7190,"vw":12.032513},{"c":12,"h":12.02,"l":12,"n":59,"o":12.02,"t":"2026-10-16T14:25:00Z","v":3596,"vw":12.002785},{"c":12.02,"h":12.02,"l":11.99,"n":108,"o":11.99,"t":"2026-10-16T14:30:00Z","v":7254,"vw":12.0071},{"c":11.98,"h":12.01,"l":11.98,"n":80,"o":12.01,"t":"2026-10-16T14:35:00Z","v":4885,"vw":11.988627},{"c":12,"h":12.01,"l":11.995,"n":123,"o":11.995,"t":"2026-10-16T14:40:00Z","v":6939,"vw":12.000806},{"c":12.02,"h":12.02,"l":11.99,"n":88,"o":12,"t":"2026-10-16T14:45:00Z","v":7452,"vw":12.006517},{"c":11.945,"h":12.085,"l":11.94,"n":336,"o":12.03,"t":"2026-10-16T14:50:00Z","v":31624,"vw":12.039578},{"c":11.89,"h":11.945,"l":11.885,"n":138,"o":11.945,"t":"2026-10-16T14:55:00Z","v":5930,"vw":11.915584},{"c":11.88,"h":11.93,"l":11.865,"n":117,"o":11.9,"t":"2026-10-16T15:00:00Z","v":7783,"vw":11.891021},{"c":11.87,"h":11.91,"l":11.87,"n":152,"o":11.88,"t":"2026-10-16T15:05:00Z","v":11149,"vw":11.888281},{"c":11.89,"h":11.89,"l":11.8,"n":401,"o":11.86,"t":"2026-10-16T15:10:00Z","v":27724,"vw":11.828746},{"c":11.87,"h":11.91,"l":11.87,"n":92,"o":11.89,"t":"2026-10-16T15:15:00Z","v":4846,"vw":11.893384},{"c":11.79,"h":11.89,"l":11.79,"n":223,"o":11.87,"t":"2026-10-16T15:20:00Z","v":18799,"vw":11.849923},{"c":11.74,"h":11.82,"l":11.735,"n":279,"o":11.79,"t":"2026-10-16T15:25:00Z","v":19346,"vw":11.770985},{"c":11.67,"h":11.758,"l":11.66,"n":341,"o":11.73,"t":"2026-10-16T15:30:00Z","v":28037,"vw":11.690914},{"c":11.5,"h":11.6897,"l":11.43,"n":2211,"o":11.6897,"t":"2026-10-16T15:35:00Z","v":350873,"vw":11.516348},{"c":11.56,"h":11.58,"l":11.49,"n":1178,"o":11.5,"t":"2026-10-16T15:40:00Z","v":203205,"vw":11.509104},{"c":11.78,"h":11.79,"l":11.56,"n":491,"o":11.56,"t":"2026-10-16T15:45:00Z","v":51781,"vw":11.682033},{"c":11.86,"h":11.87,"l":11.78,"n":272,"o":11.79,"t":"2026-10-16T15:50:00Z","v":21269,"vw":11.840361},{"c":11.85,"h":11.86,"l":11.735,"n":221,"o":11.8501,"t":"2026-10-16T15:55:00Z","v":18952,"vw":11.804204},{"c":11.895,"h":11.91,"l":11.83,"n":121,"o":11.8625,"t":"2026-10-16T16:00:00Z","v":6391,"vw":11.859199},{"c":11.91,"h":11.92,"l":11.905,"n":106,"o":11.905,"t":"2026-10-16T16:05:00Z","v":8443,"vw":11.918529},{"c":11.93,"h":11.93,"l":11.89,"n":193,"o":11.92,"t":"2026-10-16T16:10:00Z","v":22085,"vw":11.91339},{"c":11.87,"h":11.93,"l":11.87,"n":216,"o":11.93,"t":"2026-10-16T16:15:00Z","v":21404,"vw":11.879143},{"c":11.87,"h":11.895,"l":11.87,"n":241,"o":11.88,"t":"2026-10-16T16:20:00Z","v":27495,"vw":11.884349},{"c":11.87,"h":11.89,"l":11.845,"n":168,"o":11.86,"t":"2026-10-16T16:25:00Z","v":11675,"vw":11.869779},{"c":11.91,"h":11.915,"l":11.88,"n":131,"o":11.88,"t":"2026-10-16T16:30:00Z","v":10146,"vw":11.896209},{"c":11.92,"h":11.93,"l":11.91,"n":227,"o":11.91,"t":"2026-10-16T16:35:00Z","v":19473,"vw":11.919824},{"c":11.93,"h":11.93,"l":11.91,"n":89,"o":11.92,"t":"2026-10-16T16:40:00Z","v":6103,"vw":11.918143},{"c":11.95,"h":11.96,"l":11.95,"n":174,"o":11.95,"t":"2026-10-16T16:45:00Z","v":9141,"vw":11.956243},{"c":11.92,"h":11.95,"l":11.91,"n":134,"o":11.95,"t":"2026-10-16T16:50:00Z","v":7475,"vw":11.924111},{"c":11.93,"h":11.94,"l":11.9121,"n":197,"o":11.92,"t":"2026-10-16T16:55:00Z","v":11739,"vw":11.925528},{"c":11.905,"h":11.94,"l":11.885,"n":246,"o":11.93,"t":"2026-10-16T17:00:00Z","v":16712,"vw":11.918198},{"c":11.91,"h":11.935,"l":11.91,"n":240,"o":11.91,"t":"2026-10-16T17:05:00Z","v":24330,"vw":11.926345},{"c":11.89,"h":11.91,"l":11.88,"n":296,"o":11.9001,"t":"2026-10-16T17:10:00Z","v":41832,"vw":11.891956},{"c":11.93,"h":11.945,"l":11.89,"n":155,"o":11.89,"t":"2026-10-16T17:15:00Z","v":9893,"vw":11.922899},{"c":11.95,"h":11.95,"l":11.925,"n":143,"o":11.925,"t":"2026-10-16T17:20:00Z","v":4935,"vw":11.94111},{"c":11.95,"h":11.96,"l":11.95,"n":74,"o":11.96,"t":"2026-10-16T17:25:00Z","v":3606,"vw":11.955623},{"c":11.965,"h":11.965,"l":11.93,"n":82,"o":11.95,"t":"2026-10-16T17:30:00Z","v":6766,"vw":11.952402},{"c":11.9417,"h":11.96,"l":11.935,"n":80,"o":11.96,"t":"2026-10-16T17:35:00Z","v":3936,"vw":11.943717},{"c":11.985,"h":11.99,"l":11.94,"n":143,"o":11.94,"t":"2026-10-16T17:40:00Z","v":10251,"vw":11.972692},{"c":11.95,"h":11.98,"l":11.94,"n":192,"o":11.9701,"t":"2026-10-16T17:45:00Z","v":15802,"vw":11.963899},{"c":11.91,"h":11.945,"l":11.91,"n":107,"o":11.945,"t":"2026-10-16T17:50:00Z","v":6303,"vw":11.931279},{"c":11.9,"h":11.905,"l":11.89,"n":75,"o":11.9,"t":"2026-10-16T17:55:00Z","v":4680,"vw":11.895546},{"c":11.915,"h":11.915,"l":11.88,"n":230,"o":11.9,"t":"2026-10-16T18:00:00Z","v":26505,"vw":11.891398},{"c":11.9,"h":11.91,"l":11.895,"n":113,"o":11.91,"t":"2026-10-16T18:05:00Z","v":7233,"vw":11.904986},{"c":11.9,"h":11.9,"l":11.88,"n":136,"o":11.8925,"t":"2026-10-16T18:10:00Z","v":16338,"vw":11.891681},{"c":11.9,"h":11.91,"l":11.9,"n":81,"o":11.91,"t":"2026-10-16T18:15:00Z","v":4646,"vw":11.901936},{"c":11.92,"h":11.92,"l":11.89,"n":168,"o":11.895,"t":"2026-10-16T18:20:00Z","v":8702,"vw":11.904294},{"c":11.92,"h":11.93,"l":11.91,"n":165,"o":11.92,"t":"2026-10-16T18:25:00Z","v":10039,"vw":11.916492},{"c":11.92,"h":11.93,"l":11.915,"n":117,"o":11.92,"t":"2026-10-16T18:30:00Z","v":7806,"vw":11.921926},{"c":11.91,"h":11.92,"l":11.905,"n":138,"o":11.92,"t":"2026-10-16T18:35:00Z","v":8419,"vw":11.913758},{"c":11.91,"h":11.92,"l":11.905,"n":110,"o":11.915,"t":"2026-10-16T18:40:00Z","v":5583,"vw":11.911047},{"c":11.92,"h":11.92,"l":11.9,"n":126,"o":11.91,"t":"2026-10-16T18:45:00Z","v":7323,"vw":11.912878},{"c":11.93,"h":11.94,"l":11.92,"n":225,"o":11.93,"t":"2026-10-16T18:50:00Z","v":13223,"vw":11.929788},{"c":11.95,"h":11.96,"l":11.93,"n":185,"o":11.93,"t":"2026-10-16T18:55:00Z","v":11461,"vw":11.948359},{"c":11.93,"h":11.94,"l":11.93,"n":155,"o":11.94,"t":"2026-10-16T19:00:00Z","v":8320,"vw":11.930955},{"c":11.92,"h":11.945,"l":11.91,"n":182,"o":11.93,"t":"2026-10-16T19:05:00Z","v":14929,"vw":11.923224},{"c":11.93,"h":11.93,"l":11.91,"n":140,"o":11.92,"t":"2026-10-16T19:10:00Z","v":8683,"vw":11.924333},{"c":11.93,"h":11.94,"l":11.91,"n":171,"o":11.94,"t":"2026-10-16T19:15:00Z","v":10412,"vw":11.927418},{"c":11.965,"h":11.965,"l":11.94,"n":251,"o":11.94,"t":"2026-10-16T19:20:00Z","v":17031,"vw":11.950664},{"c":11.925,"h":11.97,"l":11.9,"n":182,"o":11.965,"t":"2026-10-16T19:25:00Z","v":11798,"vw":11.938961},{"c":11.875,"h":11.945,"l":11.87,"n":327,"o":11.93,"t":"2026-10-16T19:30:00Z","v":33674,"vw":11.895369},{"c":11.88,"h":11.88,"l":11.845,"n":432,"o":11.875,"t":"2026-10-16T19:35:00Z","v":63047,"vw":11.862971},{"c":11.86,"h":11.885,"l":11.835,"n":467,"o":11.875,"t":"2026-10-16T19:40:00Z","v":58618,"vw":11.868587},{"c":11.875,"h":11.875,"l":11.84,"n":255,"o":11.86,"t":"2026-10-16T19:45:00Z","v":16637,"vw":11.857454},{"c":11.91,"h":11.915,"l":11.85,"n":382,"o":11.88,"t":"2026-10-16T19:50:00Z","v":28870,"vw":11.892476},{"c":11.92,"h":11.94,"l":11.89,"n":1578,"o":11.89,"t":"2026-10-16T19:55:00Z","v":137925,"vw":11.912075},{"c":11.91,"h":11.91,"l":11.91,"n":12,"o":11.91,"t":"2026-10-16T20:00:00Z","v":162115,"vw":11.91},{"c":11.93,"h":12,"l":11.85,"n":28,"o":12,"t":"2026-10-19T10:05:00Z","v":1271,"vw":11.9568},{"c":11.9,"h":11.97,"l":11.9,"n":13,"o":11.97,"t":"2026-10-19T11:00:00Z","v":1262,"vw":11.920158},{"c":11.7936,"h":11.7936,"l":11.7936,"n":1,"o":11.7936,"t":"2026-10-19T11:05:00Z","v":103,"vw":11.7936},{"c":11.85,"h":11.9,"l":11.85,"n":46,"o":11.85,"t":"2026-10-19T12:00:00Z","v":3331,"vw":11.854545},{"c":11.93,"h":11.95,"l":11.93,"n":18,"o":11.95,"t":"2026-10-19T12:05:00Z","v":2792,"vw":11.939908},{"c":11.95,"h":11.95,"l":11.88,"n":23,"o":11.88,"t":"2026-10-19T12:30:00Z","v":2001,"vw":11.914735},{"c":11.65,"h":11.87,"l":11.65,"n":10,"o":11.87,"t":"2026-10-19T13:25:00Z","v":801,"vw":11.741743},{"c":11.77,"h":11.88,"l":11.64,"n":47,"o":11.64,"t":"2026-10-19T13:30:00Z","v":24773,"vw":11.655567},{"c":11.72,"h":11.835,"l":11.72,"n":83,"o":11.77,"t":"2026-10-19T13:35:00Z","v":6466,"vw":11.780932},{"c":11.725,"h":11.73,"l":11.69,"n":72,"o":11.69,"t":"2026-10-19T13:40:00Z","v":3004,"vw":11.717654},{"c":11.75,"h":11.7949,"l":11.73,"n":60,"o":11.75,"t":"2026-10-19T13:45:00Z","v":5109,"vw":11.75552},{"c":11.72,"h":11.76,"l":11.72,"n":54,"o":11.76,"t":"2026-10-19T13:50:00Z","v":4124,"vw":11.754223},{"c":11.705,"h":11.72,"l":11.68,"n":20,"o":11.7,"t":"2026-10-19T13:55:00Z","v":1857,"vw":11.703572},{"c":11.65,"h":11.72,"l":11.65,"n":67,"o":11.7,"t":"2026-10-19T14:00:00Z","v":4616,"vw":11.685092},{"c":11.635,"h":11.655,"l":11.62,"n":78,"o":11.655,"t":"2026-10-19T14:05:00Z","v":7697,"vw":11.633335},{"c":11.6702,"h":11.7,"l":11.625,"n":188,"o":11.65,"t":"2026-10-19T14:10:00Z","v":12897,"vw":11.673652},{"c":11.695,"h":11.72,"l":11.695,"n":42,"o":11.695,"t":"2026-10-19T14:15:00Z","v":5324,"vw":11.708285},{"c":11.725,"h":11.725,"l":11.69,"n":51,"o":11.69,"t":"2026-10-19T14:20:00Z","v":2936,"vw":11.710797},{"c":11.755,"h":11.76,"l":11.71,"n":69,"o":11.71,"t":"2026-10-19T14:25:00Z","v":4458,"vw":11.740999},{"c":11.785,"h":11.785,"l":11.74,"n":106,"o":11.74,"t":"2026-10-19T14:30:00Z","v":6180,"vw":11.765776},{"c":11.815,"h":11.825,"l":11.79,"n":66,"o":11.79,"t":"2026-10-19T14:35:00Z","v":6696,"vw":11.814035},{"c":11.82,"h":11.835,"l":11.8,"n":96,"o":11.81,"t":"2026-10-19T14:40:00Z","v":5388,"vw":11.822001},{"c":11.81,"h":11.845,"l":11.81,"n":115,"o":11.82,"t":"2026-10-19T14:45:00Z","v":3987,"vw":11.82022},{"c":11.77,"h":11.82,"l":11.77,"n":93,"o":11.82,"t":"2026-10-19T14:50:00Z","v":5008,"vw":11.803297},{"c":11.745,"h":11.775,"l":11.735,"n":124,"o":11.765,"t":"2026-10-19T14:55:00Z","v":8308,"vw":11.766974},{"c":11.815,"h":11.82,"l":11.755,"n":101,"o":11.76,"t":"2026-10-19T15:00:00Z","v":7960,"vw":11.786773},{"c":11.82,"h":11.83,"l":11.815,"n":66,"o":11.815,"t":"2026-10-19T15:05:00Z","v":3864,"vw":11.822071},{"c":11.88,"h":11.88,"l":11.82,"n":195,"o":11.82,"t":"2026-10-19T15:10:00Z","v":12358,"vw":11.866913},{"c":11.915,"h":11.93,"l":11.88,"n":148,"o":11.88,"t":"2026-10-19T15:15:00Z","v":6513,"vw":11.91218},{"c":11.92,"h":11.93,"l":11.915,"n":255,"o":11.915,"t":"2026-10-19T15:20:00Z","v":17343,"vw":11.927219},{"c":11.92,"h":11.93,"l":11.9,"n":118,"o":11.91,"t":"2026-10-19T15:25:00Z","v":6351,"vw":11.912585},{"c":11.93,"h":11.93,"l":11.915,"n":109,"o":11.92,"t":"2026-10-19T15:30:00Z","v":7121,"vw":11.92372},{"c":11.945,"h":11.95,"l":11.93,"n":114,"o":11.935,"t":"2026-10-19T15:35:00Z","v":11354,"vw":11.943185},{"c":11.94,"h":11.96,"l":11.94,"n":84,"o":11.945,"t":"2026-10-19T15:40:00Z","v":11056,"vw":11.949845},{"c":11.92,"h":11.96,"l":11.92,"n":114,"o":11.96,"t":"2026-10-19T15:45:00Z","v":11523,"vw":11.931525},{"c":11.98,"h":11.99,"l":11.92,"n":144,"o":11.92,"t":"2026-10-19T15:50:00Z","v":14707,"vw":11.960055},{"c":11.955,"h":11.98,"l":11.955,"n":71,"o":11.98,"t":"2026-10-19T15:55:00Z","v":2671,"vw":11.961429},{"c":11.92,"h":11.955,"l":11.905,"n":102,"o":11.955,"t":"2026-10-19T16:00:00Z","v":5340,"vw":11.92987},{"c":11.895,"h":11.9126,"l":11.8711,"n":55,"o":11.885,"t":"2026-10-19T16:05:00Z","v":3338,"vw":11.886358},{"c":11.895,"h":11.895,"l":11.88,"n":27,"o":11.895,"t":"2026-10-19T16:10:00Z","v":969,"vw":11.89125},{"c":11.88,"h":11.89,"l":11.87,"n":75,"o":11.88,"t":"2026-10-19T16:15:00Z","v":9535,"vw":11.880899},{"c":11.865,"h":11.88,"l":11.86,"n":102,"o":11.88,"t":"2026-10-19T16:20:00Z","v":9007,"vw":11.868796},{"c":11.83,"h":11.86,"l":11.8212,"n":73,"o":11.86,"t":"2026-10-19T16:25:00Z","v":4331,"vw":11.837888},{"c":11.82,"h":11.82,"l":11.82,"n":50,"o":11.82,"t":"2026-10-19T16:30:00Z","v":2566,"vw":11.82},{"c":11.81,"h":11.8199,"l":11.81,"n":59,"o":11.81,"t":"2026-10-19T16:35:00Z","v":2466,"vw":11.812607},{"c":11.82,"h":11.82,"l":11.81,"n":69,"o":11.81,"t":"2026-10-19T16:40:00Z","v":2790,"vw":11.816461},{"c":11.83,"h":11.84,"l":11.82,"n":146,"o":11.82,"t":"2026-10-19T16:45:00Z","v":7152,"vw":11.827798},{"c":11.83,"h":11.84,"l":11.83,"n":38,"o":11.83,"t":"2026-10-19T16:50:00Z","v":3758,"vw":11.836307},{"c":11.86,"h":11.86,"l":11.83,"n":133,"o":11.83,"t":"2026-10-19T16:55:00Z","v":7806,"vw":11.849903},{"c":11.87,"h":11.88,"l":11.87,"n":65,"o":11.87,"t":"2026-10-19T17:00:00Z","v":2159,"vw":11.871},{"c":11.87,"h":11.87,"l":11.86,"n":37,"o":11.87,"t":"2026-10-19T17:05:00Z","v":1807,"vw":11.868502},{"c":11.875,"h":11.88,"l":11.86,"n":106,"o":11.88,"t":"2026-10-19T17:10:00Z","v":7365,"vw":11.870886},{"c":11.865,"h":11.875,"l":11.865,"n":51,"o":11.875,"t":"2026-10-19T17:15:00Z","v":2661,"vw":11.87},{"c":11.865,"h":11.865,"l":11.865,"n":21,"o":11.865,"t":"2026-10-19T17:20:00Z","v":532,"vw":11.865},{"c":11.895,"h":11.895,"l":11.8602,"n":117,"o":11.865,"t":"2026-10-19T17:25:00Z","v":7330,"vw":11.883598},{"c":11.89,"h":11.89,"l":11.885,"n":47,"o":11.89,"t":"2026-10-19T17:30:00Z","v":3296,"vw":11.88981},{"c":11.89,"h":11.89,"l":11.88,"n":41,"o":11.89,"t":"2026-10-19T17:35:00Z","v":2449,"vw":11.887322},{"c":11.92,"h":11.92,"l":11.89,"n":123,"o":11.9,"t":"2026-10-19T17:40:00Z","v":10287,"vw":11.907563},{"c":11.88,"h":11.92,"l":11.875,"n":90,"o":11.92,"t":"2026-10-19T17:45:00Z","v":5725,"vw":11.898497},{"c":11.88,"h":11.89,"l":11.88,"n":82,"o":11.88,"t":"2026-10-19T17:50:00Z","v":7923,"vw":11.884907},{"c":11.8709,"h":11.88,"l":11.86,"n":59,"o":11.87,"t":"2026-10-19T17:55:00Z","v":2278,"vw":11.872818},{"c":11.85,"h":11.89,"l":11.85,"n":94,"o":11.875,"t":"2026-10-19T18:00:00Z","v":6774,"vw":11.883443},{"c":11.85,"h":11.85,"l":11.845,"n":66,"o":11.845,"t":"2026-10-19T18:05:00Z","v":3730,"vw":11.849829},{"c":11.89,"h":11.89,"l":11.85,"n":90,"o":11.85,"t":"2026-10-19T18:10:00Z","v":3878,"vw":11.87244},{"c":11.875,"h":11.89,"l":11.875,"n":108,"o":11.89,"t":"2026-10-19T18:15:00Z","v":6380,"vw":11.886873},{"c":11.885,"h":11.885,"l":11.875,"n":74,"o":11.875,"t":"2026-10-19T18:20:00Z","v":2015,"vw":11.880833},{"c":11.915,"h":11.92,"l":11.89,"n":132,"o":11.89,"t":"2026-10-19T18:25:00Z","v":9503,"vw":11.911305},{"c":11.93,"h":11.94,"l":11.92,"n":105,"o":11.92,"t":"2026-10-19T18:30:00Z","v":4425,"vw":11.929835},{"c":11.935,"h":11.935,"l":11.92,"n":39,"o":11.92,"t":"2026-10-19T18:35:00Z","v":1526,"vw":11.93},{"c":11.94,"h":11.94,"l":11.92,"n":162,"o":11.935,"t":"2026-10-19T18:40:00Z","v":11221,"vw":11.929571},{"c":11.94,"h":11.95,"l":11.93,"n":61,"o":11.94,"t":"2026-10-19T18:45:00Z","v":4837,"vw":11.939719},{"c":11.94,"h":11.96,"l":11.94,"n":143,"o":11.95,"t":"2026-10-19T18:50:00Z","v":8018,"vw":11.94792},{"c":11.955,"h":11.965,"l":11.94,"n":154,"o":11.94,"t":"2026-10-19T18:55:00Z","v":8945,"vw":11.958195},{"c":11.965,"h":11.965,"l":11.945,"n":133,"o":11.96,"t":"2026-10-19T19:00:00Z","v":8091,"vw":11.95582},{"c":11.955,"h":11.995,"l":11.955,"n":259,"o":11.97,"t":"2026-10-19T19:05:00Z","v":18034,"vw":11.985246},{"c":11.96,"h":11.96,"l":11.955,"n":89,"o":11.955,"t":"2026-10-19T19:10:00Z","v":3739,"vw":11.959738},{"c":11.975,"h":11.975,"l":11.96,"n":72,"o":11.96,"t":"2026-10-19T19:15:00Z","v":2335,"vw":11.969584},{"c":11.98,"h":11.985,"l":11.965,"n":237,"o":11.98,"t":"2026-10-19T19:20:00Z","v":15551,"vw":11.974482},{"c":11.97,"h":11.985,"l":11.97,"n":261,"o":11.98,"t":"2026-10-19T19:25:00Z","v":21619,"vw":11.977248},{"c":11.97,"h":11.985,"l":11.965,"n":193,"o":11.985,"t":"2026-10-19T19:30:00Z","v":12887,"vw":11.972214},{"c":11.97,"h":11.98,"l":11.97,"n":118,"o":11.97,"t":"2026-10-19T19:35:00Z","v":7357,"vw":11.970395},{"c":12.065,"h":12.07,"l":11.97,"n":545,"o":11.97,"t":"2026-10-19T19:40:00Z","v":53008,"vw":12.005083},{"c":12.055,"h":12.07,"l":12.055,"n":219,"o":12.065,"t":"2026-10-19T19:45:00Z","v":11603,"vw":12.062627},{"c":12.07,"h":12.07,"l":12.045,"n":327,"o":12.055,"t":"2026-10-19T19:50:00Z","v":19868,"vw":12.052378},{"c":12.045,"h":12.07,"l":12.02,"n":913,"o":12.06,"t":"2026-10-19T19:55:00Z","v":78890,"vw":12.048878},{"c":12.03,"h":12.03,"l":12.03,"n":16,"o":12.03,"t":"2026-10-19T20:00:00Z","v":129907,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-19T22:40:00Z","v":100,"vw":12.03},{"c":12.05,"h":12.05,"l":11.96,"n":17,"o":11.96,"t":"2026-10-20T12:25:00Z","v":416,"vw":12.014981},{"c":12.15,"h":12.15,"l":12.15,"n":7,"o":12.15,"t":"2026-10-20T13:15:00Z","v":203,"vw":12.15},{"c":12.06,"h":12.06,"l":12.06,"n":5,"o":12.06,"t":"2026-10-20T13:20:00Z","v":200,"vw":12.06},{"c":12,"h":12.2,"l":12,"n":109,"o":12.05,"t":"2026-10-20T13:30:00Z","v":11841,"vw":12.071991},{"c":12.054,"h":12.054,"l":12.01,"n":40,"o":12.01,"t":"2026-10-20T13:35:00Z","v":1914,"vw":12.032031},{"c":12.07,"h":12.07,"l":12.03,"n":30,"o":12.055,"t":"2026-10-20T13:40:00Z","v":2679,"vw":12.04983},{"c":12.17,"h":12.185,"l":12.069,"n":180,"o":12.07,"t":"2026-10-20T13:45:00Z","v":11395,"vw":12.106449},{"c":12.21,"h":12.21,"l":12.17,"n":145,"o":12.179,"t":"2026-10-20T13:50:00Z","v":8592,"vw":12.185448},{"c":12.169,"h":12.21,"l":12.125,"n":164,"o":12.21,"t":"2026-10-20T13:55:00Z","v":8072,"vw":12.164598},{"c":12.055,"h":12.19,"l":12.055,"n":235,"o":12.19,"t":"2026-10-20T14:00:00Z","v":11425,"vw":12.130375},{"c":12.17,"h":12.17,"l":12.06,"n":130,"o":12.06,"t":"2026-10-20T14:05:00Z","v":5185,"vw":12.116901},{"c":12.16,"h":12.18,"l":12.13,"n":149,"o":12.16,"t":"2026-10-20T14:10:00Z","v":9395,"vw":12.152372},{"c":12.21,"h":12.25,"l":12.17,"n":191,"o":12.17,"t":"2026-10-20T14:15:00Z","v":6827,"vw":12.207037},{"c":12.29,"h":12.34,"l":12.22,"n":539,"o":12.24,"t":"2026-10-20T14:20:00Z","v":30041,"vw":12.296933},{"c":12.28,"h":12.31,"l":12.2746,"n":178,"o":12.3,"t":"2026-10-20T14:25:00Z","v":6660,"vw":12.298852},{"c":12.3,"h":12.31,"l":12.28,"n":146,"o":12.28,"t":"2026-10-20T14:30:00Z","v":4742,"vw":12.302692},{"c":12.22,"h":12.31,"l":12.22,"n":159,"o":12.3,"t":"2026-10-20T14:35:00Z","v":10375,"vw":12.282593},{"c":12.22,"h":12.24,"l":12.22,"n":146,"o":12.22,"t":"2026-10-20T14:40:00Z","v":7028,"vw":12.229598},{"c":12.17,"h":12.225,"l":12.165,"n":186,"o":12.215,"t":"2026-10-20T14:45:00Z","v":7983,"vw":12.19265},{"c":12.19,"h":12.195,"l":12.16,"n":57,"o":12.175,"t":"2026-10-20T14:50:00Z","v":5014,"vw":12.17937},{"c":12.2,"h":12.215,"l":12.19,"n":170,"o":12.19,"t":"2026-10-20T14:55:00Z","v":8348,"vw":12.201171},{"c":12.175,"h":12.185,"l":12.175,"n":48,"o":12.185,"t":"2026-10-20T15:00:00Z","v":1931,"vw":12.181347},{"c":12.23,"h":12.23,"l":12.175,"n":101,"o":12.175,"t":"2026-10-20T15:05:00Z","v":3586,"vw":12.196371},{"c":12.165,"h":12.23,"l":12.16,"n":139,"o":12.23,"t":"2026-10-20T15:10:00Z","v":6490,"vw":12.188037},{"c":12.2,"h":12.215,"l":12.17,"n":142,"o":12.17,"t":"2026-10-20T15:15:00Z","v":8352,"vw":12.19741},{"c":12.17,"h":12.185,"l":12.16,"n":103,"o":12.185,"t":"2026-10-20T15:20:00Z","v":3540,"vw":12.17035},{"c":12.145,"h":12.17,"l":12.145,"n":59,"o":12.17,"t":"2026-10-20T15:25:00Z","v":2583,"vw":12.157154},{"c":12.15,"h":12.155,"l":12.145,"n":75,"o":12.15,"t":"2026-10-20T15:30:00Z","v":1635,"vw":12.15125},{"c":12.19,"h":12.19,"l":12.14,"n":124,"o":12.15,"t":"2026-10-20T15:35:00Z","v":6166,"vw":12.160075},{"c":12.2,"h":12.22,"l":12.2,"n":166,"o":12.21,"t":"2026-10-20T15:40:00Z","v":5936,"vw":12.209095},{"c":12.16,"h":12.2,"l":12.16,"n":103,"o":12.2,"t":"2026-10-20T15:45:00Z","v":3144,"vw":12.18164},{"c":12.16,"h":12.1657,"l":12.14,"n":85,"o":12.15,"t":"2026-10-20T15:50:00Z","v":3393,"vw":12.151473},{"c":12.115,"h":12.165,"l":12.115,"n":71,"o":12.165,"t":"2026-10-20T15:55:00Z","v":3306,"vw":12.150074},{"c":12.1,"h":12.115,"l":12.09,"n":62,"o":12.11,"t":"2026-10-20T16:00:00Z","v":3906,"vw":12.102562},{"c":12.09,"h":12.11,"l":12.09,"n":26,"o":12.11,"t":"2026-10-20T16:05:00Z","v":2034,"vw":12.097325},{"c":12.1,"h":12.105,"l":12.085,"n":94,"o":12.09,"t":"2026-10-20T16:10:00Z","v":5866,"vw":12.097975},{"c":12.07,"h":12.13,"l":12.07,"n":59,"o":12.11,"t":"2026-10-20T16:15:00Z","v":3277,"vw":12.108459},{"c":12.07,"h":12.071,"l":12.07,"n":34,"o":12.071,"t":"2026-10-20T16:20:00Z","v":1001,"vw":12.0705},{"c":12.11,"h":12.12,"l":12.075,"n":90,"o":12.08,"t":"2026-10-20T16:25:00Z","v":4089,"vw":12.098745},{"c":12.01,"h":12.11,"l":12.01,"n":209,"o":12.11,"t":"2026-10-20T16:30:00Z","v":34336,"vw":12.081637},{"c":12.03,"h":12.04,"l":12.01,"n":110,"o":12.01,"t":"2026-10-20T16:35:00Z","v":3360,"vw":12.020293},{"c":12.035,"h":12.045,"l":12.03,"n":65,"o":12.03,"t":"2026-10-20T16:40:00Z","v":2283,"vw":12.034922},{"c":12.04,"h":12.04,"l":12.03,"n":49,"o":12.03,"t":"2026-10-20T16:45:00Z","v":1716,"vw":12.037273},{"c":12.02,"h":12.035,"l":12.02,"n":111,"o":12.035,"t":"2026-10-20T16:50:00Z","v":4431,"vw":12.026188},{"c":11.96,"h":12.03,"l":11.96,"n":101,"o":12.03,"t":"2026-10-20T16:55:00Z","v":4970,"vw":11.992277},{"c":11.97,"h":11.98,"l":11.97,"n":33,"o":11.97,"t":"2026-10-20T17:00:00Z","v":2207,"vw":11.973871},{"c":11.93,"h":11.98,"l":11.93,"n":131,"o":11.97,"t":"2026-10-20T17:05:00Z","v":10209,"vw":11.954797},{"c":11.94,"h":11.975,"l":11.94,"n":68,"o":11.94,"t":"2026-10-20T17:10:00Z","v":3864,"vw":11.952581},{"c":11.93,"h":11.945,"l":11.92,"n":215,"o":11.94,"t":"2026-10-20T17:15:00Z","v":19922,"vw":11.932618},{"c":11.895,"h":11.92,"l":11.895,"n":64,"o":11.92,"t":"2026-10-20T17:20:00Z","v":4592,"vw":11.901086},{"c":11.895,"h":11.9,"l":11.855,"n":241,"o":11.89,"t":"2026-10-20T17:25:00Z","v":18609,"vw":11.880802},{"c":11.8898,"h":11.91,"l":11.88,"n":92,"o":11.9017,"t":"2026-10-20T17:30:00Z","v":5421,"vw":11.89225},{"c":11.86,"h":11.89,"l":11.86,"n":99,"o":11.88,"t":"2026-10-20T17:35:00Z","v":6309,"vw":11.877495},{"c":11.85,"h":11.875,"l":11.84,"n":83,"o":11.86,"t":"2026-10-20T17:40:00Z","v":5232,"vw":11.864551},{"c":11.87,"h":11.88,"l":11.85,"n":92,"o":11.855,"t":"2026-10-20T17:45:00Z","v":4841,"vw":11.86515},{"c":11.885,"h":11.91,"l":11.875,"n":118,"o":11.875,"t":"2026-10-20T17:50:00Z","v":10266,"vw":11.888318},{"c":11.895,"h":11.895,"l":11.88,"n":73,"o":11.88,"t":"2026-10-20T17:55:00Z","v":5340,"vw":11.883918},{"c":11.915,"h":11.915,"l":11.89,"n":161,"o":11.89,"t":"2026-10-20T18:00:00Z","v":8508,"vw":11.906826},{"c":11.91,"h":11.92,"l":11.9001,"n":133,"o":11.92,"t":"2026-10-20T18:05:00Z","v":10040,"vw":11.910573},{"c":11.885,"h":11.91,"l":11.885,"n":104,"o":11.91,"t":"2026-10-20T18:10:00Z","v":4714,"vw":11.897655},{"c":11.865,"h":11.91,"l":11.86,"n":214,"o":11.885,"t":"2026-10-20T18:15:00Z","v":16893,"vw":11.894254},{"c":11.84,"h":11.86,"l":11.84,"n":74,"o":11.86,"t":"2026-10-20T18:20:00Z","v":3000,"vw":11.85},{"c":11.841,"h":11.8499,"l":11.83,"n":62,"o":11.84,"t":"2026-10-20T18:25:00Z","v":4563,"vw":11.840475},{"c":11.805,"h":11.83,"l":11.8,"n":174,"o":11.83,"t":"2026-10-20T18:30:00Z","v":11271,"vw":11.811826},{"c":11.835,"h":11.84,"l":11.8,"n":135,"o":11.805,"t":"2026-10-20T18:35:00Z","v":10475,"vw":11.824264},{"c":11.85,"h":11.85,"l":11.83,"n":115,"o":11.84,"t":"2026-10-20T18:40:00Z","v":4925,"vw":11.840337},{"c":11.89,"h":11.89,"l":11.85,"n":161,"o":11.86,"t":"2026-10-20T18:45:00Z","v":7461,"vw":11.864678},{"c":11.895,"h":11.895,"l":11.88,"n":75,"o":11.89,"t":"2026-10-20T18:50:00Z","v":3106,"vw":11.888972},{"c":11.895,"h":11.905,"l":11.895,"n":108,"o":11.895,"t":"2026-10-20T18:55:00Z","v":3698,"vw":11.897045},{"c":11.895,"h":11.905,"l":11.89,"n":226,"o":11.895,"t":"2026-10-20T19:00:00Z","v":15333,"vw":11.897965},{"c":11.905,"h":11.905,"l":11.87,"n":121,"o":11.89,"t":"2026-10-20T19:05:00Z","v":7729,"vw":11.8845},{"c":11.885,"h":11.905,"l":11.87,"n":172,"o":11.9,"t":"2026-10-20T19:10:00Z","v":10729,"vw":11.892725},{"c":11.905,"h":11.905,"l":11.88,"n":112,"o":11.88,"t":"2026-10-20T19:15:00Z","v":5254,"vw":11.8902},{"c":11.89,"h":11.9,"l":11.88,"n":233,"o":11.9,"t":"2026-10-20T19:20:00Z","v":17168,"vw":11.893902},{"c":11.89,"h":11.9,"l":11.88,"n":109,"o":11.89,"t":"2026-10-20T19:25:00Z","v":4736,"vw":11.893621},{"c":11.935,"h":11.95,"l":11.89,"n":437,"o":11.895,"t":"2026-10-20T19:30:00Z","v":35847,"vw":11.92853},{"c":11.915,"h":11.94,"l":11.915,"n":225,"o":11.935,"t":"2026-10-20T19:35:00Z","v":14143,"vw":11.929767},{"c":11.9,"h":11.925,"l":11.89,"n":301,"o":11.915,"t":"2026-10-20T19:40:00Z","v":19431,"vw":11.913703},{"c":11.91,"h":11.935,"l":11.88,"n":286,"o":11.901,"t":"2026-10-20T19:45:00Z","v":22448,"vw":11.908646},{"c":11.93,"h":11.95,"l":11.91,"n":470,"o":11.92,"t":"2026-10-20T19:50:00Z","v":26024,"vw":11.931599},{"c":11.985,"h":11.99,"l":11.93,"n":1318,"o":11.94,"t":"2026-10-20T19:55:00Z","v":103486,"vw":11.961012},{"c":11.99,"h":11.99,"l":11.99,"n":14,"o":11.99,"t":"2026-10-20T20:00:00Z","v":149693,"vw":11.99},{"c":12.1,"h":12.2,"l":12.1,"n":17,"o":12.2,"t":"2026-10-21T08:00:00Z","v":760,"vw":12.146296},{"c":12.05,"h":12.05,"l":11.9,"n":31,"o":11.9,"t":"2026-10-21T08:10:00Z","v":4014,"vw":11.91342},{"c":12.05,"h":12.05,"l":12.04,"n":40,"o":12.05,"t":"2026-10-21T08:15:00Z","v":2629,"vw":12.049038},{"c":12.09,"h":12.09,"l":12.07,"n":12,"o":12.08,"t":"2026-10-21T11:00:00Z","v":486,"vw":12.083333},{"c":12.09,"h":12.09,"l":12.09,"n":15,"o":12.09,"t":"2026-10-21T11:05:00Z","v":264,"vw":12.09},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T11:25:00Z","v":512,"vw":12.07},{"c":12.05,"h":12.1,"l":12,"n":28,"o":12.1,"t":"2026-10-21T12:05:00Z","v":3009,"vw":12.055483},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-21T12:10:00Z","v":332,"vw":11.92},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T12:35:00Z","v":100,"vw":11.7},{"c":12,"h":12.07,"l":11.95,"n":49,"o":12,"t":"2026-10-21T13:00:00Z","v":2549,"vw":12.032035},{"c":11.97,"h":11.97,"l":11.97,"n":351,"o":11.97,"t":"2026-10-21T13:05:00Z","v":3446,"vw":11.97},{"c":11.89,"h":11.89,"l":11.89,"n":15,"o":11.89,"t":"2026-10-21T13:15:00Z","v":411,"vw":11.89},{"c":11.87,"h":11.87,"l":11.87,"n":4,"o":11.87,"t":"2026-10-21T13:25:00Z","v":529,"vw":11.87},{"c":11.79,"h":11.905,"l":11.7,"n":242,"o":11.87,"t":"2026-10-21T13:30:00Z","v":41670,"vw":11.83364},{"c":11.855,"h":11.87,"l":11.81,"n":228,"o":11.81,"t":"2026-10-21T13:35:00Z","v":26796,"vw":11.858814},{"c":11.835,"h":11.87,"l":11.8,"n":171,"o":11.855,"t":"2026-10-21T13:40:00Z","v":18726,"vw":11.849762},{"c":11.95,"h":11.98,"l":11.87,"n":90,"o":11.87,"t":"2026-10-21T13:45:00Z","v":4406,"vw":11.944268},{"c":11.79,"h":11.99,"l":11.79,"n":187,"o":11.975,"t":"2026-10-21T13:50:00Z","v":11583,"vw":11.877423},{"c":11.78,"h":11.83,"l":11.78,"n":158,"o":11.82,"t":"2026-10-21T13:55:00Z","v":8088,"vw":11.810642},{"c":11.8,"h":11.82,"l":11.76,"n":162,"o":11.805,"t":"2026-10-21T14:00:00Z","v":7135,"vw":11.782877},{"c":11.78,"h":11.81,"l":11.76,"n":84,"o":11.8,"t":"2026-10-21T14:05:00Z","v":4859,"vw":11.793836},{"c":11.805,"h":11.805,"l":11.77,"n":46,"o":11.7748,"t":"2026-10-21T14:10:00Z","v":2297,"vw":11.795578},{"c":11.735,"h":11.8,"l":11.72,"n":119,"o":11.8,"t":"2026-10-21T14:15:00Z","v":5256,"vw":11.759025},{"c":11.75,"h":11.75,"l":11.73,"n":78,"o":11.735,"t":"2026-10-21T14:20:00Z","v":7374,"vw":11.735097},{"c":11.73,"h":11.76,"l":11.73,"n":85,"o":11.76,"t":"2026-10-21T14:25:00Z","v":4583,"vw":11.751469},{"c":11.7,"h":11.745,"l":11.7,"n":130,"o":11.745,"t":"2026-10-21T14:30:00Z","v":6194,"vw":11.727908},{"c":11.69,"h":11.71,"l":11.68,"n":169,"o":11.7,"t":"2026-10-21T14:35:00Z","v":17933,"vw":11.698587},{"c":11.74,"h":11.74,"l":11.7,"n":56,"o":11.7,"t":"2026-10-21T14:40:00Z","v":5674,"vw":11.700882},{"c":11.7699,"h":11.7699,"l":11.73,"n":133,"o":11.745,"t":"2026-10-21T14:45:00Z","v":5790,"vw":11.748302},{"c":11.74,"h":11.765,"l":11.74,"n":57,"o":11.76,"t":"2026-10-21T14:50:00Z","v":2970,"vw":11.755134},{"c":11.735,"h":11.74,"l":11.73,"n":73,"o":11.74,"t":"2026-10-21T14:55:00Z","v":1884,"vw":11.737232},{"c":11.695,"h":11.73,"l":11.69,"n":98,"o":11.73,"t":"2026-10-21T15:00:00Z","v":3777,"vw":11.709411},{"c":11.72,"h":11.74,"l":11.68,"n":169,"o":11.71,"t":"2026-10-21T15:05:00Z","v":10074,"vw":11.717432},{"c":11.74,"h":11.76,"l":11.71,"n":84,"o":11.725,"t":"2026-10-21T15:10:00Z","v":10950,"vw":11.739515},{"c":11.735,"h":11.74,"l":11.72,"n":133,"o":11.74,"t":"2026-10-21T15:15:00Z","v":4752,"vw":11.734644},{"c":11.69,"h":11.73,"l":11.68,"n":144,"o":11.72,"t":"2026-10-21T15:20:00Z","v":7024,"vw":11.707138},{"c":11.75,"h":11.7587,"l":11.68,"n":113,"o":11.68,"t":"2026-10-21T15:25:00Z","v":5842,"vw":11.724322},{"c":11.73,"h":11.76,"l":11.72,"n":67,"o":11.73,"t":"2026-10-21T15:30:00Z","v":2249,"vw":11.736744},{"c":11.74,"h":11.74,"l":11.73,"n":60,"o":11.73,"t":"2026-10-21T15:35:00Z","v":2574,"vw":11.731154},{"c":11.76,"h":11.76,"l":11.74,"n":48,"o":11.76,"t":"2026-10-21T15:40:00Z","v":3492,"vw":11.757505},{"c":11.76,"h":11.77,"l":11.75,"n":68,"o":11.77,"t":"2026-10-21T15:45:00Z","v":2088,"vw":11.757778},{"c":11.81,"h":11.81,"l":11.75,"n":137,"o":11.765,"t":"2026-10-21T15:50:00Z","v":9537,"vw":11.792551},{"c":11.78,"h":11.8,"l":11.78,"n":78,"o":11.8,"t":"2026-10-21T15:55:00Z","v":2550,"vw":11.789372},{"c":11.76,"h":11.7952,"l":11.76,"n":96,"o":11.78,"t":"2026-10-21T16:00:00Z","v":6953,"vw":11.776082},{"c":11.76,"h":11.78,"l":11.74,"n":169,"o":11.76,"t":"2026-10-21T16:05:00Z","v":15439,"vw":11.7655},{"c":11.77,"h":11.78,"l":11.76,"n":27,"o":11.76,"t":"2026-10-21T16:10:00Z","v":1024,"vw":11.77},{"c":11.77,"h":11.78,"l":11.77,"n":33,"o":11.78,"t":"2026-10-21T16:15:00Z","v":1240,"vw":11.773125},{"c":11.78,"h":11.81,"l":11.78,"n":113,"o":11.78,"t":"2026-10-21T16:20:00Z","v":7480,"vw":11.804773},{"c":11.815,"h":11.815,"l":11.78,"n":48,"o":11.795,"t":"2026-10-21T16:25:00Z","v":1852,"vw":11.795},{"c":11.8,"h":11.81,"l":11.79,"n":47,"o":11.81,"t":"2026-10-21T16:30:00Z","v":1662,"vw":11.8},{"c":11.84,"h":11.84,"l":11.79,"n":309,"o":11.79,"t":"2026-10-21T16:35:00Z","v":31939,"vw":11.828293},{"c":11.815,"h":11.83,"l":11.79,"n":148,"o":11.83,"t":"2026-10-21T16:40:00Z","v":8868,"vw":11.812676},{"c":11.79,"h":11.8144,"l":11.79,"n":73,"o":11.8,"t":"2026-10-21T16:45:00Z","v":6098,"vw":11.797692},{"c":11.79,"h":11.805,"l":11.79,"n":24,"o":11.8,"t":"2026-10-21T16:50:00Z","v":2549,"vw":11.802727},{"c":11.8,"h":11.8,"l":11.79,"n":43,"o":11.79,"t":"2026-10-21T16:55:00Z","v":2032,"vw":11.797634},{"c":11.79,"h":11.8,"l":11.79,"n":44,"o":11.8,"t":"2026-10-21T17:00:00Z","v":1866,"vw":11.795928},{"c":11.79,"h":11.81,"l":11.79,"n":70,"o":11.8,"t":"2026-10-21T17:05:00Z","v":3893,"vw":11.805745},{"c":11.81,"h":11.81,"l":11.77,"n":146,"o":11.79,"t":"2026-10-21T17:10:00Z","v":11239,"vw":11.787702},{"c":11.8,"h":11.8,"l":11.79,"n":60,"o":11.8,"t":"2026-10-21T17:15:00Z","v":3296,"vw":11.799457},{"c":11.79,"h":11.79,"l":11.78,"n":65,"o":11.79,"t":"2026-10-21T17:20:00Z","v":2234,"vw":11.789234},{"c":11.8,"h":11.81,"l":11.79,"n":59,"o":11.79,"t":"2026-10-21T17:25:00Z","v":2758,"vw":11.798314},{"c":11.81,"h":11.82,"l":11.79,"n":99,"o":11.8,"t":"2026-10-21T17:30:00Z","v":5961,"vw":11.811736},{"c":11.81,"h":11.81,"l":11.8,"n":50,"o":11.81,"t":"2026-10-21T17:35:00Z","v":2401,"vw":11.808799},{"c":11.83,"h":11.83,"l":11.81,"n":119,"o":11.81,"t":"2026-10-21T17:40:00Z","v":5299,"vw":11.824549},{"c":11.825,"h":11.825,"l":11.825,"n":7,"o":11.825,"t":"2026-10-21T17:45:00Z","v":369,"vw":11.825},{"c":11.83,"h":11.83,"l":11.81,"n":70,"o":11.81,"t":"2026-10-21T17:50:00Z","v":3719,"vw":11.82},{"c":11.86,"h":11.86,"l":11.83,"n":129,"o":11.83,"t":"2026-10-21T17:55:00Z","v":7534,"vw":11.847529},{"c":11.86,"h":11.87,"l":11.86,"n":84,"o":11.86,"t":"2026-10-21T18:00:00Z","v":3394,"vw":11.861055},{"c":11.84,"h":11.86,"l":11.84,"n":78,"o":11.85,"t":"2026-10-21T18:05:00Z","v":4264,"vw":11.855277},{"c":11.86,"h":11.86,"l":11.84,"n":165,"o":11.845,"t":"2026-10-21T18:10:00Z","v":11144,"vw":11.846908},{"c":11.81,"h":11.865,"l":11.78,"n":777,"o":11.865,"t":"2026-10-21T18:15:00Z","v":53983,"vw":11.813938},{"c":11.75,"h":11.832,"l":11.735,"n":1071,"o":11.79,"t":"2026-10-21T18:20:00Z","v":91954,"vw":11.794784},{"c":11.73,"h":11.74,"l":11.72,"n":229,"o":11.72,"t":"2026-10-21T18:25:00Z","v":10040,"vw":11.72926},{"c":11.76,"h":11.76,"l":11.71,"n":163,"o":11.735,"t":"2026-10-21T18:30:00Z","v":14666,"vw":11.735628},{"c":11.76,"h":11.77,"l":11.74,"n":143,"o":11.765,"t":"2026-10-21T18:35:00Z","v":9760,"vw":11.752086},{"c":11.78,"h":11.785,"l":11.73,"n":147,"o":11.75,"t":"2026-10-21T18:40:00Z","v":17320,"vw":11.748672},{"c":11.795,"h":11.805,"l":11.78,"n":191,"o":11.78,"t":"2026-10-21T18:45:00Z","v":14874,"vw":11.792604},{"c":11.795,"h":11.795,"l":11.785,"n":56,"o":11.785,"t":"2026-10-21T18:50:00Z","v":1290,"vw":11.791881},{"c":11.77,"h":11.795,"l":11.77,"n":136,"o":11.795,"t":"2026-10-21T18:55:00Z","v":7572,"vw":11.778825},{"c":11.74,"h":11.775,"l":11.72,"n":146,"o":11.775,"t":"2026-10-21T19:00:00Z","v":6052,"vw":11.747119},{"c":11.72,"h":11.74,"l":11.7,"n":172,"o":11.73,"t":"2026-10-21T19:05:00Z","v":9593,"vw":11.71838},{"c":11.725,"h":11.73,"l":11.69,"n":146,"o":11.71,"t":"2026-10-21T19:10:00Z","v":13439,"vw":11.700701},{"c":11.735,"h":11.75,"l":11.72,"n":98,"o":11.74,"t":"2026-10-21T19:15:00Z","v":6218,"vw":11.737071},{"c":11.73,"h":11.74,"l":11.72,"n":140,"o":11.735,"t":"2026-10-21T19:20:00Z","v":9400,"vw":11.733615},{"c":11.75,"h":11.755,"l":11.72,"n":145,"o":11.74,"t":"2026-10-21T19:25:00Z","v":8350,"vw":11.745636},{"c":11.78,"h":11.79,"l":11.75,"n":231,"o":11.75,"t":"2026-10-21T19:30:00Z","v":16933,"vw":11.771784},{"c":11.765,"h":11.8,"l":11.76,"n":254,"o":11.78,"t":"2026-10-21T19:35:00Z","v":21429,"vw":11.784031},{"c":11.74,"h":11.775,"l":11.74,"n":175,"o":11.765,"t":"2026-10-21T19:40:00Z","v":6949,"vw":11.757986},{"c":11.755,"h":11.76,"l":11.73,"n":249,"o":11.74,"t":"2026-10-21T19:45:00Z","v":11806,"vw":11.749683},{"c":11.73,"h":11.76,"l":11.73,"n":371,"o":11.76,"t":"2026-10-21T19:50:00Z","v":17357,"vw":11.750127},{"c":11.735,"h":11.755,"l":11.71,"n":1615,"o":11.74,"t":"2026-10-21T19:55:00Z","v":127993,"vw":11.729665},{"c":11.74,"h":11.74,"l":11.74,"n":17,"o":11.74,"t":"2026-10-21T20:00:00Z","v":111904,"vw":11.74},{"c":11.85,"h":11.85,"l":11.85,"n":14,"o":11.85,"t":"2026-10-22T08:00:00Z","v":1073,"vw":11.85},{"c":11.7,"h":11.7,"l":11.7,"n":6,"o":11.7,"t":"2026-10-22T08:10:00Z","v":925,"vw":11.7},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-22T08:40:00Z","v":200,"vw":11.79},{"c":11.65,"h":11.8,"l":11.63,"n":102,"o":11.63,"t":"2026-10-22T12:10:00Z","v":13538,"vw":11.700177},{"c":11.68,"h":11.68,"l":11.66,"n":32,"o":11.66,"t":"2026-10-22T13:15:00Z","v":463,"vw":11.67},{"c":11.95,"h":11.95,"l":11.71,"n":22,"o":11.71,"t":"2026-10-22T13:25:00Z","v":345,"vw":11.796667},{"c":11.84,"h":11.86,"l":11.67,"n":118,"o":11.78,"t":"2026-10-22T13:30:00Z","v":19477,"vw":11.779965},{"c":11.88,"h":11.88,"l":11.83,"n":77,"o":11.83,"t":"2026-10-22T13:35:00Z","v":4299,"vw":11.847593},{"c":11.895,"h":11.895,"l":11.86,"n":93,"o":11.86,"t":"2026-10-22T13:40:00Z","v":2846,"vw":11.880978},{"c":11.955,"h":11.98,"l":11.92,"n":112,"o":11.98,"t":"2026-10-22T13:45:00Z","v":14276,"vw":11.946563},{"c":11.92,"h":11.965,"l":11.9,"n":85,"o":11.965,"t":"2026-10-22T13:50:00Z","v":4774,"vw":11.946189},{"c":11.95,"h":11.95,"l":11.9209,"n":52,"o":11.93,"t":"2026-10-22T13:55:00Z","v":3111,"vw":11.930201},{"c":12,"h":12,"l":11.9801,"n":40,"o":11.985,"t":"2026-10-22T14:00:00Z","v":1817,"vw":11.996311},{"c":12.03,"h":12.03,"l":12.01,"n":20,"o":12.01,"t":"2026-10-22T14:05:00Z","v":1245,"vw":12.012727},{"c":11.99,"h":12.03,"l":11.99,"n":39,"o":12.03,"t":"2026-10-22T14:10:00Z","v":1938,"vw":12.006272},{"c":12.025,"h":12.045,"l":11.995,"n":84,"o":11.995,"t":"2026-10-22T14:15:00Z","v":3281,"vw":12.020349},{"c":12.04,"h":12.045,"l":12.02,"n":50,"o":12.02,"t":"2026-10-22T14:20:00Z","v":3599,"vw":12.030819},{"c":12.06,"h":12.06,"l":12.02,"n":50,"o":12.03,"t":"2026-10-22T14:25:00Z","v":3290,"vw":12.040222},{"c":12.05,"h":12.07,"l":12.04,"n":103,"o":12.065,"t":"2026-10-22T14:30:00Z","v":6779,"vw":12.058682},{"c":12.06,"h":12.07,"l":12.03,"n":100,"o":12.04,"t":"2026-10-22T14:35:00Z","v":4296,"vw":12.045987},{"c":12.125,"h":12.13,"l":12.07,"n":70,"o":12.07,"t":"2026-10-22T14:40:00Z","v":2630,"vw":12.111545},{"c":12.08,"h":12.12,"l":12.08,"n":143,"o":12.12,"t":"2026-10-22T14:45:00Z","v":8146,"vw":12.093707},{"c":12.08,"h":12.08,"l":12.045,"n":103,"o":12.07,"t":"2026-10-22T14:50:00Z","v":4273,"vw":12.06135},{"c":12.09,"h":12.09,"l":12.06,"n":86,"o":12.08,"t":"2026-10-22T14:55:00Z","v":5863,"vw":12.072503},{"c":12.03,"h":12.08,"l":12.03,"n":89,"o":12.08,"t":"2026-10-22T15:00:00Z","v":3866,"vw":12.050402},{"c":12.01,"h":12.085,"l":12.01,"n":189,"o":12.04,"t":"2026-10-22T15:05:00Z","v":13300,"vw":12.060122},{"c":11.99,"h":12.01,"l":11.95,"n":201,"o":12.01,"t":"2026-10-22T15:10:00Z","v":15339,"vw":11.985218},{"c":11.95,"h":11.97,"l":11.94,"n":54,"o":11.97,"t":"2026-10-22T15:15:00Z","v":5381,"vw":11.964302},{"c":11.995,"h":12.01,"l":11.97,"n":124,"o":11.975,"t":"2026-10-22T15:20:00Z","v":14003,"vw":11.986944},{"c":12.005,"h":12.01,"l":11.995,"n":19,"o":11.995,"t":"2026-10-22T15:25:00Z","v":3375,"vw":12.004167},{"c":12.0299,"h":12.0299,"l":12.0101,"n":24,"o":12.0101,"t":"2026-10-22T15:30:00Z","v":4349,"vw":12.012262},{"c":12.035,"h":12.05,"l":12,"n":177,"o":12.02,"t":"2026-10-22T15:35:00Z","v":27851,"vw":12.01497},{"c":12.08,"h":12.08,"l":12.015,"n":69,"o":12.035,"t":"2026-10-22T15:40:00Z","v":6675,"vw":12.02889},{"c":12.12,"h":12.13,"l":12.11,"n":105,"o":12.11,"t":"2026-10-22T15:45:00Z","v":3251,"vw":12.118333},{"c":12.17,"h":12.19,"l":12.13,"n":95,"o":12.13,"t":"2026-10-22T15:50:00Z","v":3406,"vw":12.162862},{"c":12.17,"h":12.18,"l":12.145,"n":88,"o":12.155,"t":"2026-10-22T15:55:00Z","v":5928,"vw":12.158114},{"c":12.15,"h":12.17,"l":12.14,"n":80,"o":12.17,"t":"2026-10-22T16:00:00Z","v":5549,"vw":12.154163},{"c":12.195,"h":12.21,"l":12.14,"n":147,"o":12.155,"t":"2026-10-22T16:05:00Z","v":15928,"vw":12.180538},{"c":12.165,"h":12.21,"l":12.16,"n":95,"o":12.19,"t":"2026-10-22T16:10:00Z","v":6946,"vw":12.18739},{"c":12.13,"h":12.17,"l":12.13,"n":82,"o":12.165,"t":"2026-10-22T16:15:00Z","v":4686,"vw":12.153931},{"c":12.06,"h":12.13,"l":12.025,"n":130,"o":12.13,"t":"2026-10-22T16:20:00Z","v":10462,"vw":12.074764},{"c":12.02,"h":12.07,"l":12.02,"n":83,"o":12.055,"t":"2026-10-22T16:25:00Z","v":4562,"vw":12.052638},{"c":12.03,"h":12.03,"l":12.025,"n":27,"o":12.025,"t":"2026-10-22T16:30:00Z","v":1644,"vw":12.029499},{"c":12.02,"h":12.04,"l":12.015,"n":60,"o":12.04,"t":"2026-10-22T16:35:00Z","v":7619,"vw":12.033724},{"c":12.02,"h":12.035,"l":12.02,"n":68,"o":12.03,"t":"2026-10-22T16:40:00Z","v":7082,"vw":12.027004},{"c":12.0399,"h":12.04,"l":12.0074,"n":98,"o":12.02,"t":"2026-10-22T16:45:00Z","v":8969,"vw":12.019185},{"c":11.98,"h":12.03,"l":11.98,"n":133,"o":12.03,"t":"2026-10-22T16:50:00Z","v":6910,"vw":12.008244},{"c":11.99,"h":11.99,"l":11.975,"n":59,"o":11.985,"t":"2026-10-22T16:55:00Z","v":2977,"vw":11.982534},{"c":12,"h":12.01,"l":12,"n":73,"o":12,"t":"2026-10-22T17:00:00Z","v":4040,"vw":12.000645},{"c":11.99,"h":12,"l":11.99,"n":107,"o":11.995,"t":"2026-10-22T17:05:00Z","v":7396,"vw":11.994829},{"c":11.955,"h":11.99,"l":11.93,"n":195,"o":11.99,"t":"2026-10-22T17:10:00Z","v":14593,"vw":11.974083},{"c":11.92,"h":11.97,"l":11.92,"n":220,"o":11.96,"t":"2026-10-22T17:15:00Z","v":17063,"vw":11.948576},{"c":11.95,"h":11.95,"l":11.92,"n":48,"o":11.92,"t":"2026-10-22T17:20:00Z","v":3431,"vw":11.932666},{"c":11.945,"h":11.96,"l":11.935,"n":156,"o":11.942,"t":"2026-10-22T17:25:00Z","v":12335,"vw":11.950451},{"c":11.98,"h":11.99,"l":11.94,"n":146,"o":11.94,"t":"2026-10-22T17:30:00Z","v":15862,"vw":11.966481},{"c":11.99,"h":11.99,"l":11.985,"n":92,"o":11.99,"t":"2026-10-22T17:35:00Z","v":6001,"vw":11.989657},{"c":12.01,"h":12.01,"l":11.995,"n":85,"o":12,"t":"2026-10-22T17:40:00Z","v":3409,"vw":12.002994},{"c":11.995,"h":12.01,"l":11.995,"n":70,"o":12.01,"t":"2026-10-22T17:45:00Z","v":9055,"vw":12.001652},{"c":11.98,"h":11.99,"l":11.97,"n":127,"o":11.99,"t":"2026-10-22T17:50:00Z","v":6433,"vw":11.974435},{"c":12,"h":12,"l":11.98,"n":98,"o":11.98,"t":"2026-10-22T17:55:00Z","v":5120,"vw":11.984969},{"c":11.965,"h":11.99,"l":11.965,"n":146,"o":11.99,"t":"2026-10-22T18:00:00Z","v":10784,"vw":11.980387},{"c":11.99,"h":11.99,"l":11.97,"n":101,"o":11.97,"t":"2026-10-22T18:05:00Z","v":5612,"vw":11.979248},{"c":11.9724,"h":11.98,"l":11.965,"n":129,"o":11.97,"t":"2026-10-22T18:10:00Z","v":6466,"vw":11.971365},{"c":11.99,"h":11.99,"l":11.98,"n":117,"o":11.98,"t":"2026-10-22T18:15:00Z","v":4368,"vw":11.983333},{"c":11.99,"h":12.01,"l":11.99,"n":102,"o":11.99,"t":"2026-10-22T18:20:00Z","v":5114,"vw":11.997388},{"c":11.965,"h":11.985,"l":11.965,"n":88,"o":11.985,"t":"2026-10-22T18:25:00Z","v":5592,"vw":11.970125},{"c":11.915,"h":11.96,"l":11.91,"n":190,"o":11.96,"t":"2026-10-22T18:30:00Z","v":18344,"vw":11.940698},{"c":11.92,"h":11.92,"l":11.91,"n":74,"o":11.91,"t":"2026-10-22T18:35:00Z","v":3878,"vw":11.917159},{"c":11.94,"h":11.94,"l":11.92,"n":84,"o":11.92,"t":"2026-10-22T18:40:00Z","v":8769,"vw":11.938894},{"c":11.9401,"h":11.965,"l":11.94,"n":174,"o":11.95,"t":"2026-10-22T18:45:00Z","v":10922,"vw":11.948749},{"c":11.935,"h":11.94,"l":11.935,"n":118,"o":11.94,"t":"2026-10-22T18:50:00Z","v":4671,"vw":11.938208},{"c":11.93,"h":11.95,"l":11.925,"n":127,"o":11.94,"t":"2026-10-22T18:55:00Z","v":6936,"vw":11.93685},{"c":11.915,"h":11.945,"l":11.915,"n":176,"o":11.93,"t":"2026-10-22T19:00:00Z","v":10262,"vw":11.930494},{"c":11.95,"h":11.95,"l":11.915,"n":143,"o":11.92,"t":"2026-10-22T19:05:00Z","v":10573,"vw":11.932572},{"c":11.93,"h":11.945,"l":11.93,"n":200,"o":11.945,"t":"2026-10-22T19:10:00Z","v":9513,"vw":11.933467},{"c":11.93,"h":11.93,"l":11.925,"n":157,"o":11.93,"t":"2026-10-22T19:15:00Z","v":11993,"vw":11.929859},{"c":11.94,"h":11.94,"l":11.915,"n":240,"o":11.925,"t":"2026-10-22T19:20:00Z","v":16321,"vw":11.9221},{"c":11.935,"h":11.95,"l":11.935,"n":199,"o":11.95,"t":"2026-10-22T19:25:00Z","v":12088,"vw":11.946007},{"c":11.95,"h":11.95,"l":11.93,"n":181,"o":11.935,"t":"2026-10-22T19:30:00Z","v":9645,"vw":11.936593},{"c":11.945,"h":11.96,"l":11.94,"n":279,"o":11.95,"t":"2026-10-22T19:35:00Z","v":21310,"vw":11.950787},{"c":11.995,"h":12,"l":11.935,"n":282,"o":11.95,"t":"2026-10-22T19:40:00Z","v":18306,"vw":11.957877},{"c":11.995,"h":11.995,"l":11.97,"n":236,"o":11.995,"t":"2026-10-22T19:45:00Z","v":16854,"vw":11.982934},{"c":12.015,"h":12.035,"l":11.9975,"n":355,"o":11.9975,"t":"2026-10-22T19:50:00Z","v":20071,"vw":12.017192},{"c":12,"h":12.0495,"l":11.99,"n":950,"o":12.01,"t":"2026-10-22T19:55:00Z","v":86268,"vw":12.011219},{"c":12.01,"h":12.01,"l":11.99,"n":24,"o":11.99,"t":"2026-10-22T20:00:00Z","v":148178,"vw":11.990017}],"history":[{"c":12.755,"h":13.2,"l":12.601,"n":11963,"o":13.03,"t":"2024-10-21T04:00:00Z","v":1013409,"vw":12.818967},{"c":12.55,"h":12.77,"l":12.33,"n":6117,"o":12.77,"t":"2024-10-22T04:00:00Z","v":451294,"vw":12.477604},{"c":12.21,"h":12.61,"l":12.21,"n":6759,"o":12.48,"t":"2024-10-23T04:00:00Z","v":547982,"vw":12.40879},{"c":12.33,"h":12.49,"l":12.2,"n":6300,"o":12.25,"t":"2024-10-24T04:00:00Z","v":469995,"vw":12.382789},{"c":12.32,"h":12.43,"l":12.285,"n":5518,"o":12.33,"t":"2024-10-25T04:00:00Z","v":538088,"vw":12.358458},{"c":12.47,"h":12.66,"l":12.32,"n":7634,"o":12.34,"t":"2024-10-28T04:00:00Z","v":675372,"vw":12.435787},{"c":12.775,"h":12.89,"l":12.53,"n":8093,"o":12.89,"t":"2024-10-29T04:00:00Z","v":706739,"vw":12.701893},{"c":12.7,"h":13.02,"l":12.695,"n":4007,"o":12.78,"t":"2024-10-30T04:00:00Z","v":249363,"vw":12.834996},{"c":12.41,"h":12.75,"l":12.395,"n":3718,"o":12.62,"t":"2024-10-31T04:00:00Z","v":299673,"vw":12.512841},{"c":12.48,"h":12.675,"l":12.4317,"n":5150,"o":12.46,"t":"2024-11-01T04:00:00Z","v":362034,"vw":12.520359},{"c":12.31,"h":12.57,"l":12.3,"n":5295,"o":12.45,"t":"2024-11-04T05:00:00Z","v":293977,"vw":12.426108},{"c":12.4,"h":12.45,"l":12.26,"n":6374,"o":12.32,"t":"2024-11-05T05:00:00Z","v":595642,"vw":12.385089},{"c":12.65,"h":12.92,"l":12.47,"n":9691,"o":12.74,"t":"2024-11-06T05:00:00Z","v":929406,"vw":12.637383},{"c":14.31,"h":14.61,"l":13.8,"n":24303,"o":13.95,"t":"2024-11-07T05:00:00Z","v":2735295,"vw":14.205803},{"c":15.86,"h":15.928,"l":14.22,"n":20186,"o":14.44,"t":"2024-11-08T05:00:00Z","v":2021079,"vw":15.283144},{"c":16.54,"h":16.57,"l":15.6,"n":13539,"o":15.83,"t":"2024-11-11T05:00:00Z","v":1447975,"vw":16.363845},{"c":16.89,"h":17.1599,"l":16.29,"n":11919,"o":16.35,"t":"2024-11-12T05:00:00Z","v":1073160,"vw":16.888874},{"c":17.17,"h":17.39,"l":16.805,"n":11838,"o":16.89,"t":"2024-11-13T05:00:00Z","v":1079562,"vw":17.167563},{"c":17.35,"h":17.52,"l":16.9,"n":9777,"o":17,"t":"2024-11-14T05:00:00Z","v":1005424,"vw":17.270447},{"c":16.94,"h":17.4,"l":16.77,"n":10633,"o":17.28,"t":"2024-11-15T05:00:00Z","v":744326,"vw":16.969078},{"c":17.22,"h":17.35,"l":16.8222,"n":10059,"o":16.93,"t":"2024-11-18T05:00:00Z","v":709083,"vw":17.18082},{"c":17.38,"h":17.55,"l":16.955,"n":8864,"o":17.01,"t":"2024-11-19T05:00:00Z","v":535762,"vw":17.372836},{"c":17.495,"h":17.85,"l":17.08,"n":11670,"o":17.37,"t":"2024-11-20T05:00:00Z","v":913236,"vw":17.547229},{"c":17.495,"h":17.75,"l":17.41,"n":10930,"o":17.75,"t":"2024-11-21T05:00:00Z","v":881137,"vw":17.534286},{"c":17.73,"h":17.92,"l":17.45,"n":12784,"o":17.45,"t":"2024-11-22T05:00:00Z","v":1092072,"vw":17.705065},{"c":17.65,"h":18.05,"l":17.585,"n":11143,"o":17.7,"t":"2024-11-25T05:00:00Z","v":1007868,"vw":17.75518},{"c":17.06,"h":17.36,"l":16.74,"n":25339,"o":17.15,"t":"2024-11-26T05:00:00Z","v":2362390,"vw":17.057832},{"c":17.13,"h":17.425,"l":17.08,"n":11762,"o":17.17,"t":"2024-11-27T05:00:00Z","v":828663,"vw":17.200384},{"c":17.34,"h":17.4,"l":17.04,"n":3378,"o":17.06,"t":"2024-11-29T05:00:00Z","v":258372,"vw":17.287348},{"c":17.28,"h":17.58,"l":17.24,"n":8297,"o":17.32,"t":"2024-12-02T05:00:00Z","v":529174,"vw":17.341031},{"c":17.44,"h":17.645,"l":17.25,"n":8118,"o":17.34,"t":"2024-12-03T05:00:00Z","v":1540811,"vw":17.468128},{"c":17.505,"h":17.76,"l":17.24,"n":7772,"o":17.76,"t":"2024-12-04T05:00:00Z","v":639409,"vw":17.459678},{"c":17.18,"h":17.58,"l":17.16,"n":5690,"o":17.47,"t":"2024-12-05T05:00:00Z","v":393305,"vw":17.27443},{"c":17.68,"h":17.69,"l":17.26,"n":7668,"o":17.26,"t":"2024-12-06T05:00:00Z","v":604088,"vw":17.546162},{"c":16.99,"h":17.6827,"l":16.82,"n":7793,"o":17.63,"t":"2024-12-09T05:00:00Z","v":543307,"vw":17.119492},{"c":17.15,"h":17.18,"l":16.5,"n":7654,"o":16.69,"t":"2024-12-10T05:00:00Z","v":455291,"vw":17.03249},{"c":17.6,"h":17.76,"l":17.2,"n":10474,"o":17.25,"t":"2024-12-11T05:00:00Z","v":1019607,"vw":17.511648},{"c":17.54,"h":17.91,"l":17.47,"n":6697,"o":17.47,"t":"2024-12-12T05:00:00Z","v":495368,"vw":17.677734},{"c":17.34,"h":17.52,"l":17.05,"n":5799,"o":17.45,"t":"2024-12-13T05:00:00Z","v":376099,"vw":17.268898},{"c":17.45,"h":17.66,"l":17.27,"n":4878,"o":17.34,"t":"2024-12-16T05:00:00Z","v":391078,"vw":17.471499},{"c":17.46,"h":17.58,"l":17.1308,"n":5208,"o":17.42,"t":"2024-12-17T05:00:00Z","v":436162,"vw":17.430435},{"c":16.47,"h":17.63,"l":16.4042,"n":9892,"o":17.63,"t":"2024-12-18T05:00:00Z","v":791768,"vw":16.904184},{"c":16.61,"h":17.04,"l":16.275,"n":7120,"o":16.6,"t":"2024-12-19T05:00:00Z","v":502961,"vw":16.560794},{"c":16.62,"h":17,"l":16.45,"n":4262,"o":16.45,"t":"2024-12-20T05:00:00Z","v":648664,"vw":16.728385},{"c":17.1,"h":17.37,"l":16.485,"n":7996,"o":16.67,"t":"2024-12-23T05:00:00Z","v":788039,"vw":17.014279},{"c":16.95,"h":17.14,"l":16.8651,"n":2625,"o":17.14,"t":"2024-12-24T05:00:00Z","v":174047,"vw":17.002246},{"c":17.29,"h":17.36,"l":16.83,"n":4907,"o":16.95,"t":"2024-12-26T05:00:00Z","v":244858,"vw":17.183793},{"c":17.41,"h":17.46,"l":16.8536,"n":5724,"o":17.25,"t":"2024-12-27T05:00:00Z","v":377910,"vw":17.226341},{"c":17.6,"h":17.93,"l":16.955,"n":10185,"o":17.06,"t":"2024-12-30T05:00:00Z","v":928599,"vw":17.621643},{"c":17.34,"h":17.79,"l":17.18,"n":5206,"o":17.64,"t":"2024-12-31T05:00:00Z","v":325486,"vw":17.373735},{"c":17.44,"h":18.4,"l":17.39,"n":9309,"o":17.5,"t":"2025-01-02T05:00:00Z","v":844729,"vw":17.742123},{"c":17.75,"h":17.88,"l":17.1,"n":7780,"o":17.51,"t":"2025-01-03T05:00:00Z","v":634189,"vw":17.628016},{"c":18.11,"h":18.46,"l":17.96,"n":8952,"o":18,"t":"2025-01-06T05:00:00Z","v":804236,"vw":18.200266},{"c":18.15,"h":18.75,"l":17.95,"n":11859,"o":18.14,"t":"2025-01-07T05:00:00Z","v":1252046,"vw":18.418383},{"c":18.56,"h":18.59,"l":17.61,"n":11631,"o":17.94,"t":"2025-01-08T05:00:00Z","v":1112164,"vw":18.361868},{"c":19,"h":19.22,"l":18.29,"n":20955,"o":18.6,"t":"2025-01-10T05:00:00Z","v":2458868,"vw":18.925729},{"c":18.705,"h":18.93,"l":18.3,"n":11810,"o":18.92,"t":"2025-01-13T05:00:00Z","v":724526,"vw":18.646816},{"c":19.57,"h":19.97,"l":18.77,"n":15572,"o":18.77,"t":"2025-01-14T05:00:00Z","v":1521488,"vw":19.553563},{"c":19.95,"h":20.9,"l":19.57,"n":19127,"o":20,"t":"2025-01-15T05:00:00Z","v":2153884,"vw":20.233212},{"c":20,"h":20.38,"l":19.701,"n":9499,"o":19.94,"t":"2025-01-16T05:00:00Z","v":781075,"vw":20.099356},{"c":20.04,"h":20.2461,"l":19.71,"n":13916,"o":20.17,"t":"2025-01-17T05:00:00Z","v":2161654,"vw":20.04294},{"c":20.34,"h":20.51,"l":20.13,"n":7769,"o":20.315,"t":"2025-01-21T05:00:00Z","v":786394,"vw":20.315538},{"c":20.42,"h":20.645,"l":20.19,"n":8438,"o":20.42,"t":"2025-01-22T05:00:00Z","v":545185,"vw":20.494986},{"c":20.88,"h":20.9,"l":20.29,"n":8076,"o":20.49,"t":"2025-01-23T05:00:00Z","v":551348,"vw":20.693344},{"c":20.75,"h":20.9155,"l":20.53,"n":5953,"o":20.9,"t":"2025-01-24T05:00:00Z","v":438804,"vw":20.697041},{"c":20.14,"h":20.675,"l":19.96,"n":10078,"o":20.28,"t":"2025-01-27T05:00:00Z","v":997085,"vw":20.248196},{"c":21.2,"h":21.24,"l":20.03,"n":9411,"o":20.03,"t":"2025-01-28T05:00:00Z","v":792708,"vw":20.919574},{"c":20.81,"h":21.25,"l":20.53,"n":9211,"o":21.18,"t":"2025-01-29T05:00:00Z","v":567789,"vw":20.791911},{"c":21.33,"h":21.51,"l":20.9,"n":5850,"o":20.9,"t":"2025-01-30T05:00:00Z","v":385241,"vw":21.311197},{"c":20.98,"h":21.41,"l":20.77,"n":7946,"o":21.38,"t":"2025-01-31T05:00:00Z","v":507796,"vw":20.994829},{"c":20.78,"h":21.07,"l":20.08,"n":7808,"o":20.49,"t":"2025-02-03T05:00:00Z","v":553694,"vw":20.784074},{"c":21.29,"h":21.34,"l":20.7031,"n":5692,"o":20.81,"t":"2025-02-04T05:00:00Z","v":371952,"vw":21.112543},{"c":21.42,"h":21.59,"l":21.085,"n":6881,"o":21.23,"t":"2025-02-05T05:00:00Z","v":486146,"vw":21.3836},{"c":21.42,"h":21.65,"l":21.3,"n":6633,"o":21.46,"t":"2025-02-06T05:00:00Z","v":462939,"vw":21.43988},{"c":21.67,"h":22.5,"l":21.45,"n":11284,"o":22,"t":"2025-02-07T05:00:00Z","v":828325,"vw":21.839193},{"c":21.39,"h":21.82,"l":20.98,"n":12572,"o":21.77,"t":"2025-02-10T05:00:00Z","v":876278,"vw":21.368893},{"c":21.26,"h":21.385,"l":20.8,"n":7792,"o":21.1,"t":"2025-02-11T05:00:00Z","v":559475,"vw":21.168724},{"c":21.61,"h":21.64,"l":21,"n":6680,"o":21.08,"t":"2025-02-12T05:00:00Z","v":413069,"vw":21.468354},{"c":22.17,"h":22.205,"l":21.55,"n":10170,"o":21.8,"t":"2025-02-13T05:00:00Z","v":630140,"vw":21.929665},{"c":22.22,"h":22.5,"l":21.93,"n":7667,"o":22.25,"t":"2025-02-14T05:00:00Z","v":391964,"vw":22.217474},{"c":22.5,"h":22.94,"l":22.28,"n":11810,"o":22.77,"t":"2025-02-18T05:00:00Z","v":657622,"vw":22.584948},{"c":22.5,"h":22.745,"l":21.9116,"n":11215,"o":22.31,"t":"2025-02-19T05:00:00Z","v":661874,"vw":22.400235},{"c":22.29,"h":22.63,"l":21.79,"n":7857,"o":22.44,"t":"2025-02-20T05:00:00Z","v":559142,"vw":22.125441},{"c":21.26,"h":22.56,"l":21.2,"n":13923,"o":22.35,"t":"2025-02-21T05:00:00Z","v":1062880,"vw":21.778738},{"c":21.35,"h":21.59,"l":20.07,"n":12343,"o":21.19,"t":"2025-02-24T05:00:00Z","v":978407,"vw":21.130201},{"c":20.56,"h":21.56,"l":20.39,"n":14851,"o":21.37,"t":"2025-02-25T05:00:00Z","v":1202018,"vw":20.679265},{"c":21.48,"h":22.15,"l":21.31,"n":12282,"o":21.45,"t":"2025-02-26T05:00:00Z","v":982104,"vw":21.737758},{"c":21.13,"h":21.9899,"l":21.1,"n":7566,"o":21.71,"t":"2025-02-27T05:00:00Z","v":457938,"vw":21.453805},{"c":21.61,"h":21.8588,"l":20.74,"n":11415,"o":21,"t":"2025-02-28T05:00:00Z","v":1059391,"vw":21.475112},{"c":21.39,"h":22.355,"l":21.17,"n":11283,"o":21.62,"t":"2025-03-03T05:00:00Z","v":735879,"vw":21.797089},{"c":21.82,"h":22.24,"l":20.81,"n":12323,"o":21.13,"t":"2025-03-04T05:00:00Z","v":997446,"vw":21.6711},{"c":21.8,"h":22.2979,"l":21.5627,"n":16138,"o":21.97,"t":"2025-03-05T05:00:00Z","v":1253177,"vw":21.882013},{"c":20.59,"h":21.82,"l":20.52,"n":12348,"o":21.55,"t":"2025-03-06T05:00:00Z","v":953776,"vw":21.156985},{"c":20.28,"h":20.76,"l":19.24,"n":16666,"o":20.44,"t":"2025-03-07T05:00:00Z","v":1285236,"vw":19.972971},{"c":19.47,"h":19.86,"l":18.89,"n":14273,"o":19.86,"t":"2025-03-10T04:00:00Z","v":1020117,"vw":19.346083},{"c":20.13,"h":20.39,"l":19.36,"n":11693,"o":19.39,"t":"2025-03-11T04:00:00Z","v":689284,"vw":19.97077},{"c":20.33,"h":20.92,"l":20.18,"n":10570,"o":20.88,"t":"2025-03-12T04:00:00Z","v":630073,"vw":20.416887},{"c":19.61,"h":20.555,"l":19.36,"n":11609,"o":20.16,"t":"2025-03-13T04:00:00Z","v":710622,"vw":19.724038},{"c":20.08,"h":20.41,"l":19.82,"n":12263,"o":20,"t":"2025-03-14T04:00:00Z","v":685306,"vw":20.09158},{"c":20.36,"h":20.78,"l":20.08,"n":13234,"o":20.24,"t":"2025-03-17T04:00:00Z","v":1499123,"vw":20.553657},{"c":20.08,"h":20.48,"l":19.88,"n":12081,"o":20.2,"t":"2025-03-18T04:00:00Z","v":862451,"vw":20.129477},{"c":22.8,"h":22.91,"l":19.5,"n":31314,"o":20.5,"t":"2025-03-19T04:00:00Z","v":4104845,"vw":21.866756},{"c":22.3,"h":23,"l":21.65,"n":28995,"o":23,"t":"2025-03-20T04:00:00Z","v":2729940,"vw":22.372528},{"c":22.32,"h":22.61,"l":21.11,"n":15199,"o":21.89,"t":"2025-03-21T04:00:00Z","v":1448824,"vw":22.215397},{"c":22.99,"h":23.145,"l":22.2,"n":11013,"o":22.73,"t":"2025-03-24T04:00:00Z","v":766172,"vw":22.854681},{"c":22.83,"h":23.49,"l":22.65,"n":12842,"o":23.08,"t":"2025-03-25T04:00:00Z","v":981685,"vw":23.019333},{"c":22.43,"h":22.78,"l":21.82,"n":14250,"o":22.78,"t":"2025-03-26T04:00:00Z","v":935065,"vw":22.304576},{"c":22.5,"h":22.5,"l":21.64,"n":9696,"o":22.18,"t":"2025-03-27T04:00:00Z","v":761499,"vw":22.338428},{"c":21.98,"h":22.66,"l":21.54,"n":12191,"o":22.47,"t":"2025-03-28T04:00:00Z","v":982933,"vw":22.021297},{"c":21.62,"h":21.67,"l":20.38,"n":13208,"o":21.47,"t":"2025-03-31T04:00:00Z","v":1266990,"vw":21.352728},{"c":21.73,"h":23.6,"l":21.64,"n":31797,"o":23.6,"t":"2025-04-01T04:00:00Z","v":3134367,"vw":22.355824},{"c":22.2,"h":22.5,"l":21.3,"n":19760,"o":21.49,"t":"2025-04-02T04:00:00Z","v":2534833,"vw":22.085796},{"c":21.19,"h":21.77,"l":20.65,"n":14834,"o":21.21,"t":"2025-04-03T04:00:00Z","v":1489963,"vw":21.283418},{"c":20.32,"h":20.79,"l":19.5,"n":22193,"o":19.95,"t":"2025-04-04T04:00:00Z","v":2059119,"vw":20.22904},{"c":20.675,"h":21.06,"l":18.0901,"n":27534,"o":18.53,"t":"2025-04-07T04:00:00Z","v":2463962,"vw":20.216044},{"c":20.74,"h":22.34,"l":20.41,"n":28684,"o":21.7,"t":"2025-04-08T04:00:00Z","v":2149140,"vw":21.345633},{"c":22.45,"h":22.96,"l":20.005,"n":31348,"o":20.32,"t":"2025-04-09T04:00:00Z","v":2445228,"vw":21.639016},{"c":22.025,"h":22.23,"l":21.1,"n":23545,"o":21.72,"t":"2025-04-10T04:00:00Z","v":1779732,"vw":21.788668},{"c":22.57,"h":22.65,"l":21.5,"n":27023,"o":22.27,"t":"2025-04-11T04:00:00Z","v":1937301,"vw":22.215317},{"c":22.96,"h":23.67,"l":22.3701,"n":15006,"o":23,"t":"2025-04-14T04:00:00Z","v":1053220,"vw":22.854905},{"c":23.32,"h":23.73,"l":22.85,"n":18577,"o":22.92,"t":"2025-04-15T04:00:00Z","v":1498392,"vw":23.399876},{"c":23.86,"h":24.15,"l":23.0101,"n":24285,"o":23.3,"t":"2025-04-16T04:00:00Z","v":1777264,"vw":23.782763},{"c":23.96,"h":24.08,"l":23.4201,"n":10645,"o":23.86,"t":"2025-04-17T04:00:00Z","v":791103,"vw":23.850037},{"c":23.01,"h":24.1,"l":22.6007,"n":19007,"o":23.64,"t":"2025-04-21T04:00:00Z","v":1486408,"vw":23.117076},{"c":25.04,"h":25.85,"l":23.81,"n":35286,"o":23.97,"t":"2025-04-22T04:00:00Z","v":2676427,"vw":25.020228},{"c":23.115,"h":25.03,"l":22.83,"n":48905,"o":24.45,"t":"2025-04-23T04:00:00Z","v":5453691,"vw":23.421201},{"c":22.12,"h":22.51,"l":21.97,"n":99211,"o":22.5,"t":"2025-04-24T04:00:00Z","v":11508723,"vw":22.170107},{"c":22.45,"h":22.49,"l":21.87,"n":40077,"o":22.05,"t":"2025-04-25T04:00:00Z","v":4141399,"vw":22.27234},{"c":22.5,"h":22.8,"l":22.02,"n":24690,"o":22.58,"t":"2025-04-28T04:00:00Z","v":2849171,"vw":22.337407},{"c":22.86,"h":23.01,"l":22.32,"n":28542,"o":22.6,"t":"2025-04-29T04:00:00Z","v":2835947,"vw":22.848086},{"c":23.11,"h":23.16,"l":22.25,"n":26862,"o":22.46,"t":"2025-04-30T04:00:00Z","v":2007080,"vw":22.88188},{"c":23.47,"h":23.69,"l":23.15,"n":25129,"o":23.31,"t":"2025-05-01T04:00:00Z","v":2674403,"vw":23.50338},{"c":23.7,"h":23.87,"l":23.39,"n":17753,"o":23.76,"t":"2025-05-02T04:00:00Z","v":1340976,"vw":23.683589},{"c":23.77,"h":24.0399,"l":23.28,"n":22617,"o":23.6,"t":"2025-05-05T04:00:00Z","v":1870438,"vw":23.804311},{"c":23.13,"h":23.73,"l":22.71,"n":20148,"o":23.5,"t":"2025-05-06T04:00:00Z","v":1826184,"vw":23.00991},{"c":23.27,"h":23.51,"l":22.99,"n":14162,"o":23.18,"t":"2025-05-07T04:00:00Z","v":1064242,"vw":23.234775},{"c":22.55,"h":23.57,"l":22.3545,"n":30199,"o":23.4,"t":"2025-05-08T04:00:00Z","v":2510243,"vw":22.655173},{"c":23.07,"h":23.1,"l":22.475,"n":22997,"o":22.88,"t":"2025-05-09T04:00:00Z","v":2125983,"vw":22.86546},{"c":23.16,"h":23.29,"l":21.95,"n":37150,"o":22.605,"t":"2025-05-12T04:00:00Z","v":4190167,"vw":22.705895},{"c":23.33,"h":24.04,"l":23.06,"n":24431,"o":23.06,"t":"2025-05-13T04:00:00Z","v":1898601,"vw":23.573137},{"c":23.43,"h":23.85,"l":23.16,"n":16738,"o":23.36,"t":"2025-05-14T04:00:00Z","v":1418110,"vw":23.509012},{"c":23.58,"h":24.08,"l":23.25,"n":20000,"o":23.43,"t":"2025-05-15T04:00:00Z","v":1890443,"vw":23.698963},{"c":23.98,"h":24.69,"l":23.58,"n":27604,"o":23.6,"t":"2025-05-16T04:00:00Z","v":2392812,"vw":24.001436},{"c":23.89,"h":24.24,"l":23.57,"n":18185,"o":23.73,"t":"2025-05-19T04:00:00Z","v":1639261,"vw":23.852106},{"c":23.72,"h":23.83,"l":23.42,"n":17456,"o":23.81,"t":"2025-05-20T04:00:00Z","v":1541162,"vw":23.620788},{"c":23.31,"h":23.97,"l":23.2,"n":15477,"o":23.59,"t":"2025-05-21T04:00:00Z","v":1486937,"vw":23.609544},{"c":23.71,"h":23.75,"l":23.02,"n":18955,"o":23.3,"t":"2025-05-22T04:00:00Z","v":1620832,"vw":23.518394},{"c":23.89,"h":24.14,"l":23.51,"n":15275,"o":23.52,"t":"2025-05-23T04:00:00Z","v":1467964,"vw":23.942594},{"c":23.83,"h":24.5,"l":23.61,"n":19247,"o":24.41,"t":"2025-05-27T04:00:00Z","v":1518834,"vw":23.945726},{"c":24.04,"h":24.065,"l":23.61,"n":13987,"o":23.75,"t":"2025-05-28T04:00:00Z","v":1040287,"vw":23.884822},{"c":24,"h":24.3799,"l":23.29,"n":16350,"o":24.11,"t":"2025-05-29T04:00:00Z","v":1402505,"vw":23.802243},{"c":23.91,"h":24.55,"l":23.82,"n":17287,"o":23.95,"t":"2025-05-30T04:00:00Z","v":1984545,"vw":24.137241},{"c":24.01,"h":24.09,"l":23.375,"n":15828,"o":23.9,"t":"2025-06-02T04:00:00Z","v":1556880,"vw":23.869758},{"c":23.6,"h":24.0324,"l":23.43,"n":17414,"o":24,"t":"2025-06-03T04:00:00Z","v":1551162,"vw":23.635691},{"c":23.97,"h":24.05,"l":23.365,"n":13416,"o":23.61,"t":"2025-06-04T04:00:00Z","v":1105667,"vw":23.768924},{"c":23.8,"h":24.75,"l":23.5,"n":25916,"o":23.89,"t":"2025-06-05T04:00:00Z","v":3349414,"vw":24.029334},{"c":24.1,"h":24.18,"l":23.76,"n":16579,"o":24,"t":"2025-06-06T04:00:00Z","v":1334246,"vw":24.017433},{"c":24.12,"h":24.44,"l":23.6255,"n":16231,"o":24.11,"t":"2025-06-09T04:00:00Z","v":1301201,"vw":24.067784},{"c":24.23,"h":24.43,"l":23.7,"n":20011,"o":24,"t":"2025-06-10T04:00:00Z","v":1675568,"vw":24.079744},{"c":24.56,"h":24.98,"l":24.25,"n":17826,"o":24.4,"t":"2025-06-11T04:00:00Z","v":2399268,"vw":24.457872},{"c":25.33,"h":25.44,"l":24.61,"n":19536,"o":24.68,"t":"2025-06-12T04:00:00Z","v":1847033,"vw":25.205719},{"c":24.33,"h":25.24,"l":24.17,"n":13535,"o":25.04,"t":"2025-06-13T04:00:00Z","v":1085699,"vw":24.549277},{"c":24.65,"h":24.9,"l":24.51,"n":11848,"o":24.55,"t":"2025-06-16T04:00:00Z","v":812559,"vw":24.679935},{"c":24.81,"h":24.89,"l":24.06,"n":12750,"o":24.27,"t":"2025-06-17T04:00:00Z","v":1036022,"vw":24.671558},{"c":25.2,"h":25.46,"l":24.75,"n":15572,"o":24.93,"t":"2025-06-18T04:00:00Z","v":1731455,"vw":25.190749},{"c":25.4,"h":26.19,"l":25.2301,"n":25442,"o":25.355,"t":"2025-06-20T04:00:00Z","v":2224583,"vw":25.660684},{"c":25.89,"h":26,"l":24.76,"n":20988,"o":25.4,"t":"2025-06-23T04:00:00Z","v":1638080,"vw":25.712356},{"c":26.97,"h":27.28,"l":26.225,"n":25855,"o":26.24,"t":"2025-06-24T04:00:00Z","v":2804490,"vw":26.941},{"c":26.85,"h":27.48,"l":26.61,"n":20221,"o":27.48,"t":"2025-06-25T04:00:00Z","v":1861617,"vw":27.008819},{"c":27.14,"h":27.3,"l":26.82,"n":21679,"o":27.05,"t":"2025-06-26T04:00:00Z","v":2327997,"vw":27.110208},{"c":28.05,"h":28.14,"l":26.535,"n":27181,"o":27.01,"t":"2025-06-27T04:00:00Z","v":5186833,"vw":27.868064},{"c":28.08,"h":28.4744,"l":27.72,"n":27184,"o":28.3,"t":"2025-06-30T04:00:00Z","v":3073988,"vw":28.017229},{"c":27.69,"h":28.5,"l":27.36,"n":30591,"o":28.2,"t":"2025-07-01T04:00:00Z","v":3068488,"vw":27.739028},{"c":27.82,"h":28.105,"l":27.25,"n":21461,"o":27.62,"t":"2025-07-02T04:00:00Z","v":3691590,"vw":27.697295},{"c":28.23,"h":28.26,"l":27.75,"n":9551,"o":27.84,"t":"2025-07-03T04:00:00Z","v":825956,"vw":28.061423},{"c":28.34,"h":28.4,"l":27.92,"n":18174,"o":28,"t":"2025-07-07T04:00:00Z","v":1259421,"vw":28.222624},{"c":28.84,"h":28.87,"l":27.73,"n":24636,"o":28.45,"t":"2025-07-08T04:00:00Z","v":2216731,"vw":28.416776},{"c":29.41,"h":29.475,"l":28.75,"n":18269,"o":28.98,"t":"2025-07-09T04:00:00Z","v":1594084,"vw":29.253938},{"c":29.17,"h":29.73,"l":28.85,"n":16203,"o":29.55,"t":"2025-07-10T04:00:00Z","v":1192508,"vw":29.161808},{"c":28.57,"h":29.335,"l":28.44,"n":17628,"o":29.3,"t":"2025-07-11T04:00:00Z","v":1175401,"vw":28.720278},{"c":29.27,"h":29.29,"l":28.45,"n":17332,"o":28.49,"t":"2025-07-14T04:00:00Z","v":1523362,"vw":29.113187},{"c":29.56,"h":29.6,"l":28.86,"n":25052,"o":29.22,"t":"2025-07-15T04:00:00Z","v":2317204,"vw":29.362916},{"c":29.95,"h":30.03,"l":29.44,"n":22108,"o":29.67,"t":"2025-07-16T04:00:00Z","v":2186477,"vw":29.843983},{"c":30.355,"h":30.63,"l":29.815,"n":21444,"o":30.08,"t":"2025-07-17T04:00:00Z","v":1605055,"vw":30.318122},{"c":30.255,"h":30.5784,"l":30.045,"n":23774,"o":30.36,"t":"2025-07-18T04:00:00Z","v":1703334,"vw":30.259666},{"c":29.8,"h":30.46,"l":29.58,"n":18603,"o":30.28,"t":"2025-07-21T04:00:00Z","v":1354594,"vw":29.814108},{"c":29,"h":29.98,"l":28.67,"n":31365,"o":29.6639,"t":"2025-07-22T04:00:00Z","v":2903613,"vw":28.96491},{"c":28.56,"h":29.02,"l":28.06,"n":27350,"o":28.69,"t":"2025-07-23T04:00:00Z","v":2388315,"vw":28.425887},{"c":28.15,"h":28.62,"l":27.84,"n":27083,"o":28.55,"t":"2025-07-24T04:00:00Z","v":2231669,"vw":28.096282},{"c":28.51,"h":28.715,"l":28.16,"n":15912,"o":28.27,"t":"2025-07-25T04:00:00Z","v":1282411,"vw":28.460151},{"c":28,"h":28.69,"l":27.98,"n":16301,"o":28.5,"t":"2025-07-28T04:00:00Z","v":1412583,"vw":28.214932},{"c":27.915,"h":28.15,"l":27.76,"n":16628,"o":28.07,"t":"2025-07-29T04:00:00Z","v":1202035,"vw":27.950732},{"c":29.33,"h":29.3659,"l":28.055,"n":18824,"o":28.22,"t":"2025-07-30T04:00:00Z","v":1635885,"vw":29.007962},{"c":29.57,"h":29.78,"l":29.39,"n":15472,"o":29.55,"t":"2025-07-31T04:00:00Z","v":1181732,"vw":29.564734},{"c":29.57,"h":29.87,"l":28.4,"n":28835,"o":29.03,"t":"2025-08-01T04:00:00Z","v":2041215,"vw":29.420746},{"c":29.53,"h":30.11,"l":29.48,"n":21725,"o":29.86,"t":"2025-08-04T04:00:00Z","v":1461899,"vw":29.657314},{"c":27.84,"h":29.775,"l":26.25,"n":67869,"o":29.775,"t":"2025-08-05T04:00:00Z","v":6776490,"vw":27.359586},{"c":28.44,"h":28.61,"l":27.12,"n":39432,"o":27.5,"t":"2025-08-06T04:00:00Z","v":2946108,"vw":27.919912},{"c":28.05,"h":28.5,"l":27.59,"n":25080,"o":28.45,"t":"2025-08-07T04:00:00Z","v":1498528,"vw":27.992163},{"c":27.625,"h":27.8603,"l":26.84,"n":32283,"o":27.86,"t":"2025-08-08T04:00:00Z","v":1923104,"vw":27.400641},{"c":28.12,"h":28.67,"l":27.4781,"n":19744,"o":27.68,"t":"2025-08-11T04:00:00Z","v":1461191,"vw":28.22991},{"c":28.99,"h":29.05,"l":28.06,"n":27827,"o":28.11,"t":"2025-08-12T04:00:00Z","v":2669354,"vw":28.729889},{"c":30.86,"h":31,"l":29.12,"n":36341,"o":29.12,"t":"2025-08-13T04:00:00Z","v":2906697,"vw":30.450789},{"c":31.18,"h":31.59,"l":30.46,"n":24020,"o":30.87,"t":"2025-08-14T04:00:00Z","v":1730312,"vw":31.13612},{"c":31,"h":31.205,"l":30.41,"n":18199,"o":30.99,"t":"2025-08-15T04:00:00Z","v":1309597,"vw":30.974493},{"c":31.28,"h":31.56,"l":30.905,"n":22348,"o":31.05,"t":"2025-08-18T04:00:00Z","v":1782101,"vw":31.194234},{"c":30.35,"h":31.82,"l":30.12,"n":20637,"o":31.8,"t":"2025-08-19T04:00:00Z","v":1519846,"vw":30.458087},{"c":30.32,"h":30.42,"l":29.5201,"n":22868,"o":30.12,"t":"2025-08-20T04:00:00Z","v":1604059,"vw":30.034118},{"c":31.17,"h":31.425,"l":30.25,"n":22214,"o":30.32,"t":"2025-08-21T04:00:00Z","v":2308736,"vw":31.208729},{"c":31.63,"h":31.91,"l":30.88,"n":17208,"o":31.225,"t":"2025-08-22T04:00:00Z","v":1541236,"vw":31.526803},{"c":31.53,"h":32.22,"l":31.46,"n":18456,"o":31.7,"t":"2025-08-25T04:00:00Z","v":1137709,"vw":31.725773},{"c":31.79,"h":32.01,"l":31.38,"n":13798,"o":31.88,"t":"2025-08-26T04:00:00Z","v":1061628,"vw":31.779993},{"c":31.29,"h":31.83,"l":31.25,"n":12101,"o":31.73,"t":"2025-08-27T04:00:00Z","v":888391,"vw":31.448513},{"c":31.33,"h":31.69,"l":31.21,"n":14409,"o":31.39,"t":"2025-08-28T04:00:00Z","v":933974,"vw":31.428374},{"c":30.94,"h":31.5,"l":30.37,"n":16638,"o":31.5,"t":"2025-08-29T04:00:00Z","v":1204165,"vw":30.845218},{"c":30.82,"h":30.985,"l":29.75,"n":15775,"o":30.57,"t":"2025-09-02T04:00:00Z","v":1130504,"vw":30.715868},{"c":30.52,"h":31.0637,"l":30.39,"n":18498,"o":31,"t":"2025-09-03T04:00:00Z","v":1376516,"vw":30.600877},{"c":30.9,"h":30.96,"l":30.37,"n":18725,"o":30.76,"t":"2025-09-04T04:00:00Z","v":1218704,"vw":30.742563},{"c":30.87,"h":30.9,"l":30.31,"n":20930,"o":30.7,"t":"2025-09-05T04:00:00Z","v":1958842,"vw":30.674166},{"c":30.99,"h":31.5,"l":30.22,"n":25275,"o":30.875,"t":"2025-09-08T04:00:00Z","v":2706489,"vw":30.86101},{"c":31.18,"h":31.2709,"l":30.52,"n":13405,"o":30.9,"t":"2025-09-09T04:00:00Z","v":1349227,"vw":31.048738},{"c":31.24,"h":31.65,"l":31.22,"n":14776,"o":31.5,"t":"2025-09-10T04:00:00Z","v":924029,"vw":31.394434},{"c":30,"h":31.35,"l":29.795,"n":29468,"o":31.33,"t":"2025-09-11T04:00:00Z","v":2599803,"vw":30.104966},{"c":30.33,"h":30.47,"l":29.99,"n":14413,"o":30.35,"t":"2025-09-12T04:00:00Z","v":915217,"vw":30.237666},{"c":29.95,"h":30.72,"l":29.93,"n":17173,"o":30.39,"t":"2025-09-15T04:00:00Z","v":1172080,"vw":30.351957},{"c":30.24,"h":30.37,"l":29.4,"n":18856,"o":29.99,"t":"2025-09-16T04:00:00Z","v":1482122,"vw":30.053035},{"c":28.93,"h":30.435,"l":28.59,"n":36810,"o":30.32,"t":"2025-09-17T04:00:00Z","v":3270032,"vw":29.050363},{"c":29.47,"h":29.84,"l":28.95,"n":22651,"o":28.99,"t":"2025-09-18T04:00:00Z","v":1606412,"vw":29.389185},{"c":30.14,"h":30.24,"l":29.63,"n":26881,"o":29.82,"t":"2025-09-19T04:00:00Z","v":2467543,"vw":30.013121},{"c":29.73,"h":30.3,"l":29.48,"n":18092,"o":30.02,"t":"2025-09-22T04:00:00Z","v":1266954,"vw":29.822316},{"c":30.08,"h":31.18,"l":29.47,"n":25006,"o":29.815,"t":"2025-09-23T04:00:00Z","v":3280018,"vw":30.272},{"c":29.54,"h":30.095,"l":29.22,"n":22855,"o":30,"t":"2025-09-24T04:00:00Z","v":1860235,"vw":29.618568},{"c":29.32,"h":29.56,"l":28.86,"n":21007,"o":29.21,"t":"2025-09-25T04:00:00Z","v":1769531,"vw":29.271426},{"c":28.97,"h":29.455,"l":28.62,"n":27428,"o":29.37,"t":"2025-09-26T04:00:00Z","v":2148587,"vw":28.975656},{"c":28.56,"h":29.41,"l":28.51,"n":28498,"o":29.11,"t":"2025-09-29T04:00:00Z","v":1910902,"vw":28.781769},{"c":26.9,"h":28.58,"l":26.145,"n":68819,"o":28.5,"t":"2025-09-30T04:00:00Z","v":7566980,"vw":26.866503},{"c":26.51,"h":26.76,"l":25.91,"n":41061,"o":26.76,"t":"2025-10-01T04:00:00Z","v":3594386,"vw":26.388611},{"c":26.58,"h":26.8,"l":26.31,"n":24931,"o":26.6,"t":"2025-10-02T04:00:00Z","v":2439065,"vw":26.571343},{"c":26.42,"h":27.4,"l":26.34,"n":23734,"o":27.4,"t":"2025-10-03T04:00:00Z","v":2201033,"vw":26.605613},{"c":25.58,"h":26.5,"l":25.44,"n":40536,"o":26.5,"t":"2025-10-06T04:00:00Z","v":3282865,"vw":25.708052},{"c":25.43,"h":25.75,"l":25.11,"n":33964,"o":25.54,"t":"2025-10-07T04:00:00Z","v":2190506,"vw":25.410731},{"c":25.51,"h":25.57,"l":24.71,"n":29216,"o":25.45,"t":"2025-10-08T04:00:00Z","v":2541668,"vw":25.21709},{"c":25.28,"h":25.88,"l":25.09,"n":24064,"o":25.7,"t":"2025-10-09T04:00:00Z","v":1955034,"vw":25.443588},{"c":24.25,"h":25.1,"l":24.1,"n":37574,"o":25.045,"t":"2025-10-10T04:00:00Z","v":4443538,"vw":24.42605},{"c":25.19,"h":25.25,"l":24.37,"n":25620,"o":24.4,"t":"2025-10-13T04:00:00Z","v":2252515,"vw":25.097224},{"c":26.43,"h":26.46,"l":24.89,"n":32428,"o":24.91,"t":"2025-10-14T04:00:00Z","v":3596803,"vw":26.048385},{"c":27.51,"h":27.74,"l":26.471,"n":45705,"o":26.59,"t":"2025-10-15T04:00:00Z","v":4285877,"vw":27.406443},{"c":26.91,"h":27.84,"l":26.505,"n":27391,"o":27.52,"t":"2025-10-16T04:00:00Z","v":2472017,"vw":27.096056},{"c":26.35,"h":27.09,"l":26.203,"n":18078,"o":26.91,"t":"2025-10-17T04:00:00Z","v":1269903,"vw":26.530778},{"c":26.2,"h":27.1999,"l":25.855,"n":17360,"o":26.83,"t":"2025-10-20T04:00:00Z","v":1346710,"vw":26.173954},{"c":27.01,"h":27.205,"l":25.89,"n":23060,"o":26.07,"t":"2025-10-21T04:00:00Z","v":2367278,"vw":26.909123},{"c":27.505,"h":27.85,"l":26.415,"n":26763,"o":26.415,"t":"2025-10-22T04:00:00Z","v":2334807,"vw":27.496347},{"c":27.43,"h":27.7893,"l":27.145,"n":30470,"o":27.3,"t":"2025-10-23T04:00:00Z","v":2613563,"vw":27.532659},{"c":27.03,"h":27.74,"l":26.67,"n":22551,"o":27.72,"t":"2025-10-24T04:00:00Z","v":1778211,"vw":27.037345},{"c":27.11,"h":27.4468,"l":27,"n":14577,"o":27.27,"t":"2025-10-27T04:00:00Z","v":1009794,"vw":27.229698},{"c":26.64,"h":27.105,"l":26.315,"n":22314,"o":27.06,"t":"2025-10-28T04:00:00Z","v":1668257,"vw":26.583237},{"c":26.14,"h":26.56,"l":25.9501,"n":18361,"o":26.42,"t":"2025-10-29T04:00:00Z","v":1548809,"vw":26.2059},{"c":25.49,"h":26.22,"l":25.075,"n":32710,"o":25.89,"t":"2025-10-30T04:00:00Z","v":2582695,"vw":25.604568},{"c":25.61,"h":26.35,"l":25.44,"n":18417,"o":26,"t":"2025-10-31T04:00:00Z","v":1502611,"vw":25.670243},{"c":26.09,"h":26.19,"l":25.05,"n":28765,"o":25.3,"t":"2025-11-03T05:00:00Z","v":2664645,"vw":25.778465},{"c":25.58,"h":26.08,"l":25.54,"n":31015,"o":25.86,"t":"2025-11-04T05:00:00Z","v":2751577,"vw":25.769053},{"c":23.38,"h":25.565,"l":22.83,"n":66156,"o":25,"t":"2025-11-05T05:00:00Z","v":8635971,"vw":23.635762},{"c":22.86,"h":23.57,"l":22.75,"n":29199,"o":23.38,"t":"2025-11-06T05:00:00Z","v":2286644,"vw":23.068691},{"c":22.97,"h":22.97,"l":22.21,"n":32498,"o":22.47,"t":"2025-11-07T05:00:00Z","v":2533233,"vw":22.649325},{"c":22.71,"h":23.89,"l":22.63,"n":28514,"o":23.46,"t":"2025-11-10T05:00:00Z","v":2227973,"vw":23.024878},{"c":22.88,"h":23.035,"l":22.61,"n":21436,"o":22.76,"t":"2025-11-11T05:00:00Z","v":1487570,"vw":22.819463},{"c":22.99,"h":23.44,"l":22.895,"n":17748,"o":23.07,"t":"2025-11-12T05:00:00Z","v":1246431,"vw":23.107938},{"c":22.64,"h":22.96,"l":22.24,"n":30578,"o":22.75,"t":"2025-11-13T05:00:00Z","v":2202989,"vw":22.59145},{"c":22.33,"h":22.48,"l":21.83,"n":23105,"o":22.26,"t":"2025-11-14T05:00:00Z","v":1882372,"vw":22.269332},{"c":21.81,"h":22.459,"l":21.66,"n":21662,"o":22.33,"t":"2025-11-17T05:00:00Z","v":1783465,"vw":21.929159},{"c":22.1,"h":22.3499,"l":21.66,"n":16621,"o":21.7,"t":"2025-11-18T05:00:00Z","v":1015933,"vw":22.04658},{"c":21.7,"h":22.16,"l":21.65,"n":17058,"o":22.14,"t":"2025-11-19T05:00:00Z","v":1031863,"vw":21.849697},{"c":21.11,"h":22.1354,"l":20.12,"n":62652,"o":22.07,"t":"2025-11-20T05:00:00Z","v":7111740,"vw":20.943053},{"c":21.65,"h":21.91,"l":21.069,"n":24053,"o":21.44,"t":"2025-11-21T05:00:00Z","v":1963894,"vw":21.610022},{"c":21.52,"h":21.71,"l":21.06,"n":20969,"o":21.71,"t":"2025-11-24T05:00:00Z","v":1546423,"vw":21.340894},{"c":21.71,"h":21.7636,"l":21.1612,"n":21543,"o":21.42,"t":"2025-11-25T05:00:00Z","v":1824332,"vw":21.527312},{"c":21.71,"h":22.15,"l":21.62,"n":17829,"o":21.91,"t":"2025-11-26T05:00:00Z","v":1379511,"vw":21.820848},{"c":22,"h":22.055,"l":21.63,"n":7606,"o":21.72,"t":"2025-11-28T05:00:00Z","v":445893,"vw":21.938161},{"c":21.94,"h":22.29,"l":21.64,"n":19554,"o":21.7,"t":"2025-12-01T05:00:00Z","v":1531828,"vw":21.995275},{"c":21.99,"h":22.315,"l":21.885,"n":14952,"o":22,"t":"2025-12-02T05:00:00Z","v":1413121,"vw":22.043565},{"c":22.85,"h":23.235,"l":21.98,"n":22297,"o":21.98,"t":"2025-12-03T05:00:00Z","v":1587932,"vw":22.846077},{"c":22.81,"h":23.045,"l":22.57,"n":14025,"o":22.82,"t":"2025-12-04T05:00:00Z","v":1322026,"vw":22.777283},{"c":22.46,"h":23.13,"l":22.35,"n":19033,"o":22.74,"t":"2025-12-05T05:00:00Z","v":1472304,"vw":22.661474},{"c":22.94,"h":22.95,"l":22.32,"n":13135,"o":22.46,"t":"2025-12-08T05:00:00Z","v":1491314,"vw":22.718715},{"c":23.5,"h":23.86,"l":22.93,"n":23332,"o":22.99,"t":"2025-12-09T05:00:00Z","v":1514678,"vw":23.567502},{"c":22.91,"h":23.87,"l":22.7,"n":18915,"o":23.4,"t":"2025-12-10T05:00:00Z","v":2045499,"vw":23.091468},{"c":23.14,"h":23.6325,"l":22.8,"n":21246,"o":22.9,"t":"2025-12-11T05:00:00Z","v":2155563,"vw":23.29213},{"c":23.11,"h":23.68,"l":22.96,"n":27666,"o":23.23,"t":"2025-12-12T05:00:00Z","v":2389282,"vw":23.259072},{"c":22.79,"h":23.175,"l":22.69,"n":17470,"o":23.11,"t":"2025-12-15T05:00:00Z","v":1616570,"vw":22.883232},{"c":22.53,"h":23,"l":22.39,"n":15560,"o":22.47,"t":"2025-12-16T05:00:00Z","v":1884347,"vw":22.633414},{"c":22.6,"h":22.95,"l":22.52,"n":16704,"o":22.6,"t":"2025-12-17T05:00:00Z","v":1377536,"vw":22.702594},{"c":22.92,"h":23.19,"l":22.77,"n":12468,"o":22.89,"t":"2025-12-18T05:00:00Z","v":937378,"vw":22.943353},{"c":22.86,"h":23.28,"l":22.85,"n":13218,"o":23.06,"t":"2025-12-19T05:00:00Z","v":1262040,"vw":22.993186},{"c":23.35,"h":23.44,"l":22.95,"n":11000,"o":22.99,"t":"2025-12-22T05:00:00Z","v":1052270,"vw":23.191216},{"c":23.11,"h":23.26,"l":22.86,"n":9947,"o":23.23,"t":"2025-12-23T05:00:00Z","v":720466,"vw":23.05703},{"c":23.11,"h":23.21,"l":22.96,"n":3933,"o":23.05,"t":"2025-12-24T05:00:00Z","v":287695,"vw":23.107088},{"c":23.1,"h":23.19,"l":22.99,"n":11060,"o":23.19,"t":"2025-12-26T05:00:00Z","v":775711,"vw":23.097156},{"c":23.41,"h":23.47,"l":23.0195,"n":12071,"o":23.1,"t":"2025-12-29T05:00:00Z","v":985035,"vw":23.336051},{"c":24.17,"h":24.17,"l":23.54,"n":17188,"o":23.68,"t":"2025-12-30T05:00:00Z","v":1743441,"vw":23.995135},{"c":23.77,"h":24.15,"l":23.72,"n":17017,"o":24.05,"t":"2025-12-31T05:00:00Z","v":1466163,"vw":23.947176},{"c":23.32,"h":23.845,"l":22.6,"n":22999,"o":23.72,"t":"2026-01-02T05:00:00Z","v":1580730,"vw":23.20629},{"c":23.05,"h":23.765,"l":22.69,"n":23827,"o":23.09,"t":"2026-01-05T05:00:00Z","v":2201068,"vw":23.277913},{"c":21.98,"h":23.2499,"l":21.96,"n":28548,"o":23.07,"t":"2026-01-06T05:00:00Z","v":3091607,"vw":22.367418},{"c":21.06,"h":22.1,"l":21.01,"n":37431,"o":22.04,"t":"2026-01-07T05:00:00Z","v":4215301,"vw":21.372825},{"c":21.23,"h":21.81,"l":20.96,"n":26777,"o":21.07,"t":"2026-01-08T05:00:00Z","v":2976184,"vw":21.307002},{"c":20.88,"h":21.43,"l":20.68,"n":16167,"o":21.27,"t":"2026-01-09T05:00:00Z","v":1502097,"vw":20.91901},{"c":20.34,"h":20.89,"l":20.26,"n":20092,"o":20.69,"t":"2026-01-12T05:00:00Z","v":2182001,"vw":20.467287},{"c":20,"h":20.525,"l":19.97,"n":27127,"o":20.35,"t":"2026-01-13T05:00:00Z","v":2451776,"vw":20.161397},{"c":19.85,"h":20.28,"l":19.74,"n":19826,"o":20,"t":"2026-01-14T05:00:00Z","v":1623376,"vw":19.90528},{"c":19.82,"h":20.05,"l":19.6706,"n":21966,"o":19.83,"t":"2026-01-15T05:00:00Z","v":1938293,"vw":19.804139},{"c":18.97,"h":19.795,"l":18.8857,"n":26349,"o":19.67,"t":"2026-01-16T05:00:00Z","v":3072713,"vw":19.103842},{"c":18.62,"h":18.68,"l":18.215,"n":37094,"o":18.66,"t":"2026-01-20T05:00:00Z","v":3671606,"vw":18.470096},{"c":18.25,"h":18.7194,"l":18,"n":31477,"o":18.6,"t":"2026-01-21T05:00:00Z","v":5828412,"vw":18.236615},{"c":18.57,"h":19.1685,"l":18.41,"n":45151,"o":18.79,"t":"2026-01-22T05:00:00Z","v":6145037,"vw":18.669266},{"c":18.16,"h":19,"l":17.89,"n":26582,"o":18.77,"t":"2026-01-23T05:00:00Z","v":2459501,"vw":18.154342},{"c":18.14,"h":18.43,"l":17.83,"n":25020,"o":18.17,"t":"2026-01-26T05:00:00Z","v":2440736,"vw":18.057288},{"c":18.52,"h":18.59,"l":17.73,"n":34440,"o":18.15,"t":"2026-01-27T05:00:00Z","v":4038819,"vw":18.179652},{"c":18.58,"h":19.08,"l":18.39,"n":38813,"o":18.52,"t":"2026-01-28T05:00:00Z","v":6962196,"vw":18.66364},{"c":18.48,"h":18.71,"l":18.28,"n":25356,"o":18.57,"t":"2026-01-29T05:00:00Z","v":3003586,"vw":18.495283},{"c":18.11,"h":18.79,"l":17.88,"n":25899,"o":18.63,"t":"2026-01-30T05:00:00Z","v":3017877,"vw":18.18803},{"c":18.24,"h":18.6452,"l":17.93,"n":24363,"o":18.03,"t":"2026-02-02T05:00:00Z","v":2280622,"vw":18.367795},{"c":18.12,"h":18.16,"l":17.64,"n":34788,"o":18.06,"t":"2026-02-03T05:00:00Z","v":3018523,"vw":17.956063},{"c":17.68,"h":18.28,"l":17.5601,"n":26158,"o":18.16,"t":"2026-02-04T05:00:00Z","v":3271740,"vw":17.86577},{"c":17.05,"h":17.8,"l":16.91,"n":29971,"o":17.63,"t":"2026-02-05T05:00:00Z","v":4464909,"vw":17.237363},{"c":16.99,"h":17.53,"l":16.86,"n":25418,"o":17.22,"t":"2026-02-06T05:00:00Z","v":2217587,"vw":17.050097},{"c":17.26,"h":17.5,"l":16.93,"n":16463,"o":16.95,"t":"2026-02-09T05:00:00Z","v":1556691,"vw":17.234385},{"c":17.39,"h":17.73,"l":17.35,"n":12662,"o":17.46,"t":"2026-02-10T05:00:00Z","v":1276096,"vw":17.468774},{"c":17.05,"h":17.415,"l":16.82,"n":17989,"o":17.23,"t":"2026-02-11T05:00:00Z","v":2468520,"vw":16.994792},{"c":16.35,"h":17.11,"l":16,"n":38336,"o":17,"t":"2026-02-12T05:00:00Z","v":4485605,"vw":16.366776},{"c":16.47,"h":16.65,"l":15.725,"n":29516,"o":16.405,"t":"2026-02-13T05:00:00Z","v":2805007,"vw":16.328687},{"c":16.84,"h":17.01,"l":16.47,"n":22273,"o":16.49,"t":"2026-02-17T05:00:00Z","v":2035669,"vw":16.859891},{"c":17.19,"h":17.4,"l":16.91,"n":17842,"o":16.94,"t":"2026-02-18T05:00:00Z","v":1359976,"vw":17.16256},{"c":17.46,"h":17.5,"l":17.04,"n":20749,"o":17.2,"t":"2026-02-19T05:00:00Z","v":1599725,"vw":17.299727},{"c":17.76,"h":17.83,"l":17.33,"n":24973,"o":17.4,"t":"2026-02-20T05:00:00Z","v":2246172,"vw":17.709498},{"c":17.17,"h":17.74,"l":17.08,"n":23548,"o":17.65,"t":"2026-02-23T05:00:00Z","v":1788777,"vw":17.253756},{"c":17.75,"h":17.85,"l":17.2,"n":16099,"o":17.25,"t":"2026-02-24T05:00:00Z","v":1344122,"vw":17.671202},{"c":17.79,"h":18.085,"l":17.49,"n":18428,"o":17.75,"t":"2026-02-25T05:00:00Z","v":1551176,"vw":17.896216},{"c":18.41,"h":18.52,"l":17.85,"n":21433,"o":18,"t":"2026-02-26T05:00:00Z","v":2096029,"vw":18.238295},{"c":18.26,"h":18.465,"l":17.77,"n":27952,"o":18.01,"t":"2026-02-27T05:00:00Z","v":2758201,"vw":18.226749},{"c":19.58,"h":19.67,"l":18.06,"n":38960,"o":18.06,"t":"2026-03-02T05:00:00Z","v":3483644,"vw":19.184975},{"c":17.67,"h":18.75,"l":16.7,"n":59230,"o":18.35,"t":"2026-03-03T05:00:00Z","v":5887853,"vw":17.444036},{"c":19.23,"h":19.4,"l":17.8,"n":39688,"o":17.8,"t":"2026-03-04T05:00:00Z","v":3663101,"vw":19.086913},{"c":19.25,"h":19.555,"l":18.53,"n":28573,"o":19.09,"t":"2026-03-05T05:00:00Z","v":3063312,"vw":19.127742},{"c":18.55,"h":19.17,"l":18.52,"n":22146,"o":18.94,"t":"2026-03-06T05:00:00Z","v":1534664,"vw":18.645526},{"c":18.84,"h":18.92,"l":17.89,"n":20727,"o":18.19,"t":"2026-03-09T04:00:00Z","v":1813516,"vw":18.602172},{"c":18.23,"h":19.02,"l":18.13,"n":14972,"o":18.81,"t":"2026-03-10T04:00:00Z","v":1057062,"vw":18.324254},{"c":18.04,"h":18.555,"l":17.74,"n":17347,"o":18.43,"t":"2026-03-11T04:00:00Z","v":1345074,"vw":17.998541},{"c":19.12,"h":19.62,"l":17.6801,"n":36126,"o":17.8,"t":"2026-03-12T04:00:00Z","v":4063376,"vw":18.842388},{"c":18.66,"h":18.92,"l":18.33,"n":23190,"o":18.92,"t":"2026-03-13T04:00:00Z","v":2864658,"vw":18.576211},{"c":18.18,"h":18.92,"l":17.96,"n":17463,"o":18.7,"t":"2026-03-16T04:00:00Z","v":1490525,"vw":18.256161},{"c":18.11,"h":18.65,"l":17.875,"n":16346,"o":18,"t":"2026-03-17T04:00:00Z","v":1709236,"vw":18.229102},{"c":18.36,"h":18.84,"l":17.98,"n":25557,"o":18.03,"t":"2026-03-18T04:00:00Z","v":3033642,"vw":18.29925},{"c":19.69,"h":19.9,"l":18.11,"n":36133,"o":18.11,"t":"2026-03-19T04:00:00Z","v":3460603,"vw":19.432806},{"c":19.61,"h":20.36,"l":19.43,"n":39145,"o":19.45,"t":"2026-03-20T04:00:00Z","v":4021547,"vw":19.830675},{"c":19.53,"h":20.07,"l":19.36,"n":23860,"o":19.65,"t":"2026-03-23T04:00:00Z","v":2166040,"vw":19.648402},{"c":19.3,"h":19.45,"l":18.975,"n":16314,"o":19.41,"t":"2026-03-24T04:00:00Z","v":1668487,"vw":19.24272},{"c":18.51,"h":19.69,"l":18.48,"n":25477,"o":19.44,"t":"2026-03-25T04:00:00Z","v":1697808,"vw":18.669158},{"c":18,"h":18.975,"l":17.605,"n":27960,"o":18.56,"t":"2026-03-26T04:00:00Z","v":2412942,"vw":18.036021},{"c":17.15,"h":18.03,"l":16.94,"n":29273,"o":18,"t":"2026-03-27T04:00:00Z","v":2831286,"vw":17.230652},{"c":16.77,"h":17.52,"l":16.37,"n":25981,"o":17.52,"t":"2026-03-30T04:00:00Z","v":2289744,"vw":16.705346},{"c":16.74,"h":17.44,"l":16.5817,"n":24863,"o":16.8,"t":"2026-03-31T04:00:00Z","v":1873654,"vw":16.921723},{"c":16.63,"h":17.1,"l":16.5329,"n":22137,"o":16.79,"t":"2026-04-01T04:00:00Z","v":1690120,"vw":16.748828},{"c":16.95,"h":17.175,"l":16.26,"n":17523,"o":16.42,"t":"2026-04-02T04:00:00Z","v":1517752,"vw":16.847607},{"c":16.99,"h":17.23,"l":16.86,"n":17550,"o":16.98,"t":"2026-04-06T04:00:00Z","v":1306728,"vw":17.029636},{"c":16.57,"h":17.145,"l":16.5,"n":20310,"o":16.89,"t":"2026-04-07T04:00:00Z","v":1209547,"vw":16.707081},{"c":16.63,"h":17.42,"l":16.491,"n":19186,"o":17.03,"t":"2026-04-08T04:00:00Z","v":1449420,"vw":16.756108},{"c":15.24,"h":16.52,"l":15.05,"n":38176,"o":16.51,"t":"2026-04-09T04:00:00Z","v":2903170,"vw":15.375054},{"c":15.47,"h":15.49,"l":14.7,"n":29538,"o":15.37,"t":"2026-04-10T04:00:00Z","v":3343847,"vw":15.301636},{"c":16.14,"h":16.28,"l":15.26,"n":20352,"o":15.34,"t":"2026-04-13T04:00:00Z","v":2232456,"vw":16.04204},{"c":16.58,"h":16.93,"l":16.2508,"n":20026,"o":16.32,"t":"2026-04-14T04:00:00Z","v":2238882,"vw":16.664255},{"c":17.24,"h":17.35,"l":16.52,"n":19663,"o":16.52,"t":"2026-04-15T04:00:00Z","v":1587944,"vw":17.17821},{"c":18.02,"h":18.44,"l":16.805,"n":47941,"o":17.04,"t":"2026-04-16T04:00:00Z","v":4227731,"vw":17.735045},{"c":17.42,"h":18.62,"l":17.2,"n":30647,"o":18.31,"t":"2026-04-17T04:00:00Z","v":3193199,"vw":17.647516},{"c":17.41,"h":17.75,"l":16.91,"n":35370,"o":17.27,"t":"2026-04-20T04:00:00Z","v":3669095,"vw":17.221464},{"c":16.84,"h":17.48,"l":16.76,"n":24612,"o":17.34,"t":"2026-04-21T04:00:00Z","v":1514309,"vw":16.992213},{"c":13.04,"h":16.71,"l":11.69,"n":221313,"o":16.7,"t":"2026-04-22T04:00:00Z","v":27482267,"vw":13.648205},{"c":12.9,"h":13.05,"l":12.22,"n":77665,"o":12.93,"t":"2026-04-23T04:00:00Z","v":11392173,"vw":12.725197},{"c":13.29,"h":13.45,"l":12.18,"n":79636,"o":12.61,"t":"2026-04-24T04:00:00Z","v":8366410,"vw":12.931115},{"c":13.93,"h":14.105,"l":13.22,"n":53401,"o":13.23,"t":"2026-04-27T04:00:00Z","v":6177016,"vw":13.836646},{"c":12.35,"h":13.62,"l":11.66,"n":78976,"o":12.61,"t":"2026-04-28T04:00:00Z","v":11234599,"vw":12.195239},{"c":12.62,"h":13,"l":12.19,"n":46481,"o":12.4,"t":"2026-04-29T04:00:00Z","v":5088350,"vw":12.638393},{"c":13.05,"h":13.37,"l":12.44,"n":36389,"o":12.59,"t":"2026-04-30T04:00:00Z","v":5454032,"vw":13.020806},{"c":13.26,"h":13.53,"l":12.725,"n":37998,"o":13.21,"t":"2026-05-01T04:00:00Z","v":5665214,"vw":13.303965},{"c":13.02,"h":14.02,"l":12.97,"n":28895,"o":13.58,"t":"2026-05-04T04:00:00Z","v":3134646,"vw":13.319452},{"c":13.43,"h":13.615,"l":12.98,"n":27527,"o":13.5,"t":"2026-05-05T04:00:00Z","v":4900609,"vw":13.423278},{"c":13.36,"h":13.695,"l":13.1101,"n":25422,"o":13.36,"t":"2026-05-06T04:00:00Z","v":2968034,"vw":13.496779},{"c":13.64,"h":14.4399,"l":13.42,"n":32575,"o":14.05,"t":"2026-05-07T04:00:00Z","v":2779689,"vw":13.768882},{"c":13.04,"h":13.99,"l":12.78,"n":26659,"o":13.94,"t":"2026-05-08T04:00:00Z","v":2750062,"vw":13.104336},{"c":12.8,"h":13.16,"l":12.7,"n":28993,"o":12.965,"t":"2026-05-11T04:00:00Z","v":2786987,"vw":12.86792},{"c":12.66,"h":13.2683,"l":12.6222,"n":35213,"o":12.77,"t":"2026-05-12T04:00:00Z","v":4472863,"vw":12.908084},{"c":12.45,"h":12.72,"l":12.02,"n":27660,"o":12.67,"t":"2026-05-13T04:00:00Z","v":2703014,"vw":12.4143},{"c":12.7,"h":12.8211,"l":12.45,"n":23053,"o":12.45,"t":"2026-05-14T04:00:00Z","v":2197678,"vw":12.659803},{"c":12.49,"h":12.75,"l":12.47,"n":20749,"o":12.53,"t":"2026-05-15T04:00:00Z","v":1905338,"vw":12.569365},{"c":13.12,"h":13.22,"l":12.48,"n":31452,"o":12.5,"t":"2026-05-18T04:00:00Z","v":3039899,"vw":13.00619},{"c":13.29,"h":13.73,"l":13.06,"n":26935,"o":13.14,"t":"2026-05-19T04:00:00Z","v":2594622,"vw":13.312284},{"c":13.33,"h":13.47,"l":13.06,"n":26087,"o":13.15,"t":"2026-05-20T04:00:00Z","v":2479696,"vw":13.273256},{"c":13,"h":13.37,"l":12.91,"n":22637,"o":13.14,"t":"2026-05-21T04:00:00Z","v":2395159,"vw":13.073716},{"c":13.03,"h":13.38,"l":12.96,"n":18537,"o":12.96,"t":"2026-05-22T04:00:00Z","v":1998254,"vw":13.099347},{"c":12.99,"h":13.25,"l":12.79,"n":21345,"o":13.04,"t":"2026-05-26T04:00:00Z","v":2617526,"vw":13.021093},{"c":12.89,"h":13.105,"l":12.51,"n":23754,"o":12.61,"t":"2026-05-27T04:00:00Z","v":3004717,"vw":12.940508},{"c":13.05,"h":13.29,"l":12.81,"n":20868,"o":12.93,"t":"2026-05-28T04:00:00Z","v":2271938,"vw":13.103583},{"c":13.21,"h":13.42,"l":12.74,"n":19638,"o":13.07,"t":"2026-05-29T04:00:00Z","v":1916669,"vw":13.129694},{"c":13.77,"h":13.885,"l":13.13,"n":26501,"o":13.13,"t":"2026-06-01T04:00:00Z","v":2946644,"vw":13.617984},{"c":13.68,"h":13.695,"l":13.23,"n":20740,"o":13.47,"t":"2026-06-02T04:00:00Z","v":1927759,"vw":13.477441},{"c":13.46,"h":13.54,"l":13.0764,"n":20638,"o":13.54,"t":"2026-06-03T04:00:00Z","v":1909675,"vw":13.298239},{"c":14.23,"h":14.5089,"l":13.65,"n":34824,"o":13.67,"t":"2026-06-04T04:00:00Z","v":3335715,"vw":14.244585},{"c":13.9,"h":14.58,"l":13.8204,"n":25887,"o":14.13,"t":"2026-06-05T04:00:00Z","v":2487616,"vw":14.006142},{"c":15.26,"h":15.42,"l":14.5692,"n":42104,"o":14.72,"t":"2026-06-08T04:00:00Z","v":6477522,"vw":15.174673},{"c":16.4,"h":16.7,"l":15.16,"n":46711,"o":15.25,"t":"2026-06-09T04:00:00Z","v":6288053,"vw":16.309458},{"c":16.73,"h":17.1,"l":16.23,"n":41860,"o":16.24,"t":"2026-06-10T04:00:00Z","v":4834478,"vw":16.743505},{"c":16.96,"h":17.425,"l":16.6,"n":27795,"o":16.66,"t":"2026-06-11T04:00:00Z","v":3530787,"vw":16.96358},{"c":15.99,"h":16.895,"l":15.98,"n":28497,"o":16.83,"t":"2026-06-12T04:00:00Z","v":2524622,"vw":16.257082},{"c":15.96,"h":16.21,"l":15.66,"n":23603,"o":15.92,"t":"2026-06-15T04:00:00Z","v":2450225,"vw":15.884287},{"c":15.82,"h":16.361,"l":15.48,"n":26716,"o":15.96,"t":"2026-06-16T04:00:00Z","v":2237883,"vw":15.730537},{"c":15.03,"h":16.02,"l":14.98,"n":29766,"o":15.8,"t":"2026-06-17T04:00:00Z","v":2774823,"vw":15.345618},{"c":15.06,"h":15.24,"l":14.65,"n":24060,"o":14.97,"t":"2026-06-18T04:00:00Z","v":1957306,"vw":15.052254},{"c":14.58,"h":15.1599,"l":14.56,"n":18811,"o":14.9,"t":"2026-06-22T04:00:00Z","v":1474008,"vw":14.760766},{"c":14.7,"h":15.24,"l":14.5,"n":21142,"o":14.5,"t":"2026-06-23T04:00:00Z","v":2035964,"vw":14.850418},{"c":14.78,"h":15.165,"l":14.71,"n":19774,"o":14.71,"t":"2026-06-24T04:00:00Z","v":1720047,"vw":14.82673},{"c":14.45,"h":14.87,"l":14.37,"n":18540,"o":14.72,"t":"2026-06-25T04:00:00Z","v":1372201,"vw":14.521606},{"c":14.85,"h":15.055,"l":14.4803,"n":20387,"o":14.54,"t":"2026-06-26T04:00:00Z","v":2760614,"vw":14.830149},{"c":15.11,"h":15.27,"l":14.575,"n":18942,"o":14.985,"t":"2026-06-29T04:00:00Z","v":2757825,"vw":15.030021},{"c":14.97,"h":15.16,"l":14.67,"n":18708,"o":15,"t":"2026-06-30T04:00:00Z","v":1604082,"vw":14.926079},{"c":15.12,"h":15.4177,"l":15.04,"n":14461,"o":15.11,"t":"2026-07-01T04:00:00Z","v":1298718,"vw":15.229634},{"c":15.01,"h":15.458,"l":14.55,"n":18625,"o":15.13,"t":"2026-07-02T04:00:00Z","v":1479415,"vw":14.936684},{"c":16.12,"h":16.16,"l":14.88,"n":24626,"o":15.01,"t":"2026-07-06T04:00:00Z","v":2931625,"vw":15.682879},{"c":15.86,"h":16.405,"l":15.73,"n":17588,"o":16.15,"t":"2026-07-07T04:00:00Z","v":1687131,"vw":16.03396},{"c":16.16,"h":16.235,"l":15.6,"n":23822,"o":15.67,"t":"2026-07-08T04:00:00Z","v":1972445,"vw":15.86231},{"c":15.45,"h":16.13,"l":15.43,"n":22135,"o":15.89,"t":"2026-07-09T04:00:00Z","v":1879040,"vw":15.616791},{"c":15.45,"h":15.9873,"l":15.43,"n":16357,"o":15.68,"t":"2026-07-10T04:00:00Z","v":1270029,"vw":15.606224},{"c":15.59,"h":15.85,"l":15.43,"n":21635,"o":15.58,"t":"2026-07-13T04:00:00Z","v":2157493,"vw":15.644924},{"c":15.03,"h":15.72,"l":14.93,"n":22606,"o":15.52,"t":"2026-07-14T04:00:00Z","v":2003884,"vw":15.228977},{"c":15.1,"h":15.55,"l":14.98,"n":23730,"o":15.12,"t":"2026-07-15T04:00:00Z","v":1954791,"vw":15.173094},{"c":14.84,"h":15.42,"l":14.78,"n":25480,"o":15.25,"t":"2026-07-16T04:00:00Z","v":2467917,"vw":14.913553},{"c":14.38,"h":14.74,"l":14.14,"n":29898,"o":14.6,"t":"2026-07-17T04:00:00Z","v":2895264,"vw":14.413631},{"c":14.91,"h":15.08,"l":14.38,"n":26220,"o":14.56,"t":"2026-07-20T04:00:00Z","v":2560606,"vw":14.848262},{"c":14.69,"h":15.05,"l":14.5,"n":22786,"o":14.72,"t":"2026-07-21T04:00:00Z","v":1810508,"vw":14.716932},{"c":14.28,"h":14.65,"l":14.21,"n":23386,"o":14.48,"t":"2026-07-22T04:00:00Z","v":2148579,"vw":14.339949},{"c":14.28,"h":14.56,"l":14.14,"n":17968,"o":14.28,"t":"2026-07-23T04:00:00Z","v":1657432,"vw":14.301375},{"c":14.29,"h":14.59,"l":14.26,"n":16141,"o":14.555,"t":"2026-07-24T04:00:00Z","v":1396469,"vw":14.372176},{"c":14.68,"h":14.84,"l":14.54,"n":13983,"o":14.55,"t":"2026-07-27T04:00:00Z","v":967759,"vw":14.704754},{"c":14.82,"h":15.14,"l":14.66,"n":16380,"o":14.88,"t":"2026-07-28T04:00:00Z","v":1089419,"vw":14.919432},{"c":14.95,"h":15.02,"l":14.64,"n":17638,"o":14.77,"t":"2026-07-29T04:00:00Z","v":1284810,"vw":14.894894},{"c":14.7,"h":15.05,"l":14.15,"n":27942,"o":14.79,"t":"2026-07-30T04:00:00Z","v":2970744,"vw":14.449804},{"c":14.54,"h":14.8,"l":14.29,"n":33974,"o":14.77,"t":"2026-07-31T04:00:00Z","v":3828893,"vw":14.539685},{"c":12.34,"h":12.6195,"l":11.55,"n":84962,"o":11.76,"t":"2026-08-03T04:00:00Z","v":10560500,"vw":12.121246},{"c":12.91,"h":13,"l":12.0802,"n":61307,"o":12.14,"t":"2026-08-04T04:00:00Z","v":7039034,"vw":12.673679},{"c":12.65,"h":12.75,"l":11.98,"n":58199,"o":12.65,"t":"2026-08-05T04:00:00Z","v":6481580,"vw":12.310019},{"c":12.7,"h":12.83,"l":12.53,"n":24718,"o":12.53,"t":"2026-08-06T04:00:00Z","v":2171937,"vw":12.702343},{"c":13.02,"h":13.105,"l":12.73,"n":23251,"o":12.79,"t":"2026-08-07T04:00:00Z","v":2592370,"vw":12.982372},{"c":13.34,"h":13.4401,"l":12.81,"n":27370,"o":12.91,"t":"2026-08-10T04:00:00Z","v":2370365,"vw":13.277535},{"c":13.27,"h":13.375,"l":12.98,"n":21596,"o":13.3,"t":"2026-08-11T04:00:00Z","v":2602126,"vw":13.240017},{"c":12.99,"h":13.32,"l":12.98,"n":19726,"o":13.21,"t":"2026-08-12T04:00:00Z","v":1770746,"vw":13.102611},{"c":13.58,"h":13.6,"l":13.045,"n":22025,"o":13.18,"t":"2026-08-13T04:00:00Z","v":1918697,"vw":13.478183},{"c":13.82,"h":13.84,"l":13.3912,"n":18976,"o":13.74,"t":"2026-08-14T04:00:00Z","v":2230784,"vw":13.677758},{"c":13.13,"h":14.06,"l":13.05,"n":22005,"o":13.75,"t":"2026-08-17T04:00:00Z","v":2588038,"vw":13.366062},{"c":12.86,"h":13.2,"l":12.86,"n":13719,"o":13.2,"t":"2026-08-18T04:00:00Z","v":1248203,"vw":12.939709},{"c":13.05,"h":13.085,"l":12.745,"n":16922,"o":12.835,"t":"2026-08-19T04:00:00Z","v":1369242,"vw":12.985953},{"c":12.61,"h":13.31,"l":12.59,"n":17204,"o":13.23,"t":"2026-08-20T04:00:00Z","v":1806890,"vw":12.766235},{"c":13,"h":13.05,"l":12.6,"n":21195,"o":12.6,"t":"2026-08-21T04:00:00Z","v":2956554,"vw":12.890694},{"c":13.1,"h":13.395,"l":12.825,"n":15802,"o":12.98,"t":"2026-08-24T04:00:00Z","v":2228506,"vw":13.112125},{"c":12.91,"h":13.22,"l":12.85,"n":14592,"o":13.08,"t":"2026-08-25T04:00:00Z","v":1410241,"vw":12.961162},{"c":12.95,"h":13.02,"l":12.71,"n":14975,"o":12.88,"t":"2026-08-26T04:00:00Z","v":1524162,"vw":12.89295},{"c":12.78,"h":13.2,"l":12.6,"n":12885,"o":13.12,"t":"2026-08-27T04:00:00Z","v":1187216,"vw":12.772481},{"c":12.94,"h":13.21,"l":12.78,"n":21229,"o":12.96,"t":"2026-08-28T04:00:00Z","v":1965208,"vw":12.958913},{"c":12.43,"h":13.02,"l":12.411,"n":9369,"o":12.925,"t":"2026-08-31T04:00:00Z","v":914988,"vw":12.521793},{"c":12.31,"h":12.57,"l":12.14,"n":17241,"o":12.36,"t":"2026-09-01T04:00:00Z","v":1760145,"vw":12.306282},{"c":12.92,"h":13.06,"l":12.335,"n":21716,"o":12.41,"t":"2026-09-02T04:00:00Z","v":2803532,"vw":12.828338},{"c":13.11,"h":13.2,"l":12.86,"n":15666,"o":13,"t":"2026-09-03T04:00:00Z","v":2284072,"vw":13.069502},{"c":12.9,"h":13.095,"l":12.885,"n":13239,"o":13.02,"t":"2026-09-04T04:00:00Z","v":1441989,"vw":12.982355},{"c":12.73,"h":12.89,"l":12.55,"n":12781,"o":12.89,"t":"2026-09-08T04:00:00Z","v":1026745,"vw":12.721061},{"c":12.83,"h":13.135,"l":12.38,"n":23800,"o":12.69,"t":"2026-09-09T04:00:00Z","v":2882149,"vw":12.867123},{"c":12.7,"h":13.4556,"l":12.47,"n":33054,"o":12.84,"t":"2026-09-10T04:00:00Z","v":4197065,"vw":12.775714},{"c":12.91,"h":13.02,"l":12.7,"n":15637,"o":12.71,"t":"2026-09-11T04:00:00Z","v":1494362,"vw":12.908017},{"c":13.2,"h":13.255,"l":12.8,"n":17917,"o":13,"t":"2026-09-14T04:00:00Z","v":1470393,"vw":13.120962},{"c":13.31,"h":13.41,"l":13.06,"n":21395,"o":13.12,"t":"2026-09-15T04:00:00Z","v":2769703,"vw":13.286739},{"c":13.23,"h":13.455,"l":13.13,"n":17754,"o":13.3,"t":"2026-09-16T04:00:00Z","v":1855427,"vw":13.250866},{"c":12.36,"h":13.34,"l":12.3,"n":19292,"o":13.25,"t":"2026-09-17T04:00:00Z","v":1761070,"vw":12.726928},{"c":12.12,"h":12.465,"l":12.1,"n":25614,"o":12.31,"t":"2026-09-18T04:00:00Z","v":2613468,"vw":12.22382},{"c":12.54,"h":12.72,"l":12.06,"n":14599,"o":12.21,"t":"2026-09-21T04:00:00Z","v":1326776,"vw":12.519681},{"c":13.6,"h":13.945,"l":12.55,"n":50845,"o":12.75,"t":"2026-09-22T04:00:00Z","v":6496080,"vw":13.489258},{"c":13.17,"h":13.74,"l":13,"n":29344,"o":13.74,"t":"2026-09-23T04:00:00Z","v":3361530,"vw":13.188178},{"c":13.09,"h":13.32,"l":12.82,"n":25055,"o":13.13,"t":"2026-09-24T04:00:00Z","v":2277840,"vw":13.039545},{"c":13.24,"h":13.31,"l":12.86,"n":16855,"o":13.01,"t":"2026-09-25T04:00:00Z","v":1303051,"vw":13.185772},{"c":12.48,"h":13.21,"l":12.45,"n":18058,"o":13.21,"t":"2026-09-28T04:00:00Z","v":1905335,"vw":12.649163},{"c":11.56,"h":12.58,"l":11.51,"n":25448,"o":12.58,"t":"2026-09-29T04:00:00Z","v":2948110,"vw":11.796819},{"c":11.56,"h":11.9,"l":11.46,"n":15433,"o":11.6,"t":"2026-09-30T04:00:00Z","v":1670902,"vw":11.652397},{"c":11.86,"h":11.93,"l":11.39,"n":21170,"o":11.65,"t":"2026-10-01T04:00:00Z","v":2309802,"vw":11.731286},{"c":11.76,"h":12.11,"l":11.495,"n":18206,"o":12,"t":"2026-10-02T04:00:00Z","v":1716262,"vw":11.755508},{"c":12.08,"h":12.29,"l":11.895,"n":20218,"o":11.94,"t":"2026-10-05T04:00:00Z","v":1538167,"vw":12.110545},{"c":12.18,"h":12.33,"l":12.08,"n":15406,"o":12.16,"t":"2026-10-06T04:00:00Z","v":1409690,"vw":12.205291},{"c":12.06,"h":12.24,"l":11.72,"n":16203,"o":12.18,"t":"2026-10-07T04:00:00Z","v":1628431,"vw":11.953851},{"c":12.44,"h":12.46,"l":11.94,"n":14554,"o":12.01,"t":"2026-10-08T04:00:00Z","v":1579886,"vw":12.194677},{"c":12.49,"h":12.58,"l":12.225,"n":12615,"o":12.5,"t":"2026-10-09T04:00:00Z","v":1199693,"vw":12.396456},{"c":12.67,"h":12.7,"l":12.3,"n":11160,"o":12.49,"t":"2026-10-12T04:00:00Z","v":1091393,"vw":12.555386},{"c":12.4,"h":12.9,"l":12.35,"n":11705,"o":12.78,"t":"2026-10-13T04:00:00Z","v":1173689,"vw":12.540061},{"c":11.63,"h":12.42,"l":11.39,"n":19143,"o":12.42,"t":"2026-10-14T04:00:00Z","v":1999298,"vw":11.624875},{"c":12.14,"h":12.3,"l":11.7,"n":18154,"o":11.76,"t":"2026-10-15T04:00:00Z","v":1746122,"vw":12.09741},{"c":11.91,"h":12.2,"l":11.43,"n":18429,"o":12.16,"t":"2026-10-16T04:00:00Z","v":1916229,"vw":11.779015},{"c":12.03,"h":12.07,"l":11.62,"n":10054,"o":11.64,"t":"2026-10-19T04:00:00Z","v":826014,"vw":11.928528},{"c":11.99,"h":12.34,"l":11.8,"n":12651,"o":12.05,"t":"2026-10-20T04:00:00Z","v":963815,"vw":11.999328},{"c":11.74,"h":11.99,"l":11.68,"n":14152,"o":11.87,"t":"2026-10-21T04:00:00Z","v":1107621,"vw":11.773937},{"c":11.99,"h":12.21,"l":11.67,"n":10987,"o":11.78,"t":"2026-10-22T04:00:00Z","v":1049754,"vw":11.989808}],"volatilityBars":[{"c":12.57,"h":12.66,"l":12.49,"n":56,"o":12.49,"t":"2026-09-22T12:00:00Z","v":5554,"vw":12.57283},{"c":12.6949,"h":12.6949,"l":12.6949,"n":1,"o":12.6949,"t":"2026-09-22T12:15:00Z","v":850,"vw":12.6949},{"c":12.6,"h":12.65,"l":12.55,"n":59,"o":12.55,"t":"2026-09-22T13:00:00Z","v":5391,"vw":12.615781},{"c":12.73,"h":12.73,"l":12.57,"n":66,"o":12.59,"t":"2026-09-22T13:15:00Z","v":5874,"vw":12.631756},{"c":12.67,"h":12.87,"l":12.55,"n":361,"o":12.77,"t":"2026-09-22T13:30:00Z","v":53998,"vw":12.729005},{"c":12.765,"h":12.82,"l":12.62,"n":628,"o":12.67,"t":"2026-09-22T13:45:00Z","v":55584,"vw":12.77605},{"c":12.84,"h":12.85,"l":12.74,"n":456,"o":12.76,"t":"2026-09-22T14:00:00Z","v":23178,"vw":12.785782},{"c":13.32,"h":13.34,"l":12.83,"n":8544,"o":12.83,"t":"2026-09-22T14:15:00Z","v":1201326,"vw":13.139828},{"c":13.44,"h":13.605,"l":13.255,"n":3234,"o":13.32,"t":"2026-09-22T14:30:00Z","v":513853,"vw":13.432078},{"c":13.57,"h":13.591,"l":13.3259,"n":2751,"o":13.425,"t":"2026-09-22T14:45:00Z","v":362905,"vw":13.4955},{"c":13.58,"h":13.74,"l":13.515,"n":2820,"o":13.555,"t":"2026-09-22T15:00:00Z","v":354725,"vw":13.658693},{"c":13.48,"h":13.6099,"l":13.39,"n":1268,"o":13.598,"t":"2026-09-22T15:15:00Z","v":115972,"vw":13.464152},{"c":13.29,"h":13.51,"l":13.28,"n":1572,"o":13.48,"t":"2026-09-22T15:30:00Z","v":130316,"vw":13.382825},{"c":13.35,"h":13.44,"l":13.22,"n":1368,"o":13.292,"t":"2026-09-22T15:45:00Z","v":121515,"vw":13.336294},{"c":13.37,"h":13.42,"l":13.345,"n":931,"o":13.36,"t":"2026-09-22T16:00:00Z","v":62945,"vw":13.37741},{"c":13.515,"h":13.55,"l":13.37,"n":1163,"o":13.375,"t":"2026-09-22T16:15:00Z","v":94298,"vw":13.496369},{"c":13.46,"h":13.51,"l":13.45,"n":734,"o":13.51,"t":"2026-09-22T16:30:00Z","v":50665,"vw":13.478372},{"c":13.62,"h":13.7,"l":13.46,"n":1458,"o":13.465,"t":"2026-09-22T16:45:00Z","v":135131,"vw":13.629326},{"c":13.565,"h":13.63,"l":13.55,"n":871,"o":13.61,"t":"2026-09-22T17:00:00Z","v":86835,"vw":13.574201},{"c":13.605,"h":13.645,"l":13.565,"n":719,"o":13.565,"t":"2026-09-22T17:15:00Z","v":70039,"vw":13.602625},{"c":13.79,"h":13.81,"l":13.545,"n":1597,"o":13.605,"t":"2026-09-22T17:30:00Z","v":187518,"vw":13.700419},{"c":13.815,"h":13.815,"l":13.7113,"n":1209,"o":13.79,"t":"2026-09-22T17:45:00Z","v":118223,"vw":13.765645},{"c":13.66,"h":13.885,"l":13.6542,"n":1286,"o":13.81,"t":"2026-09-22T18:00:00Z","v":118434,"vw":13.801485},{"c":13.71,"h":13.7199,"l":13.51,"n":1399,"o":13.66,"t":"2026-09-22T18:15:00Z","v":549805,"vw":13.55699},{"c":13.9,"h":13.945,"l":13.68,"n":2152,"o":13.7,"t":"2026-09-22T18:30:00Z","v":187091,"vw":13.82584},{"c":13.86,"h":13.9099,"l":13.79,"n":1725,"o":13.9,"t":"2026-09-22T18:45:00Z","v":159951,"vw":13.84486},{"c":13.755,"h":13.915,"l":13.735,"n":1813,"o":13.8603,"t":"2026-09-22T19:00:00Z","v":154337,"vw":13.808919},{"c":13.87,"h":13.89,"l":13.7501,"n":1640,"o":13.755,"t":"2026-09-22T19:15:00Z","v":142323,"vw":13.812214},{"c":13.78,"h":13.895,"l":13.73,"n":2425,"o":13.87,"t":"2026-09-22T19:30:00Z","v":217997,"vw":13.814313},{"c":13.59,"h":13.78,"l":13.515,"n":6322,"o":13.78,"t":"2026-09-22T19:45:00Z","v":696963,"vw":13.600853},{"c":13.59,"h":13.63,"l":13.59,"n":23,"o":13.6,"t":"2026-09-22T20:00:00Z","v":329840,"vw":13.600037},{"c":13.3,"h":13.5,"l":13.3,"n":3,"o":13.5,"t":"2026-09-22T20:15:00Z","v":900,"vw":13.477778},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-09-22T20:30:00Z","v":1000,"vw":13.64},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-22T21:15:00Z","v":100,"vw":13.4},{"c":13.6232,"h":13.6232,"l":13.6232,"n":1,"o":13.6232,"t":"2026-09-22T22:30:00Z","v":100,"vw":13.6232},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-22T22:45:00Z","v":100,"vw":13.6},{"c":13.6441,"h":13.6441,"l":13.6441,"n":1,"o":13.6441,"t":"2026-09-22T23:15:00Z","v":366,"vw":13.6441},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-09-23T08:00:00Z","v":102,"vw":13.66},{"c":14,"h":14,"l":13.67,"n":5,"o":13.67,"t":"2026-09-23T09:15:00Z","v":9120,"vw":13.673626},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-09-23T11:00:00Z","v":1500,"vw":13.67},{"c":13.68,"h":13.79,"l":13.58,"n":45,"o":13.58,"t":"2026-09-23T12:00:00Z","v":2520,"vw":13.677524},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-23T12:15:00Z","v":100,"vw":13.78},{"c":13.78,"h":13.8,"l":13.7,"n":16,"o":13.7,"t":"2026-09-23T12:30:00Z","v":2855,"vw":13.763694},{"c":13.73,"h":13.76,"l":13.73,"n":9,"o":13.76,"t":"2026-09-23T12:45:00Z","v":1989,"vw":13.743654},{"c":13.68,"h":13.7,"l":13.59,"n":37,"o":13.7,"t":"2026-09-23T13:00:00Z","v":374463,"vw":13.600262},{"c":13.66,"h":13.66,"l":13.6,"n":11,"o":13.6,"t":"2026-09-23T13:15:00Z","v":708,"vw":13.615714},{"c":13.59,"h":13.74,"l":13.41,"n":927,"o":13.74,"t":"2026-09-23T13:30:00Z","v":93760,"vw":13.519685},{"c":13.715,"h":13.74,"l":13.505,"n":944,"o":13.59,"t":"2026-09-23T13:45:00Z","v":67769,"vw":13.646781},{"c":13.52,"h":13.715,"l":13.5,"n":994,"o":13.69,"t":"2026-09-23T14:00:00Z","v":73052,"vw":13.627285},{"c":13.2,"h":13.535,"l":13.2,"n":1336,"o":13.51,"t":"2026-09-23T14:15:00Z","v":122587,"vw":13.378512},{"c":13.2399,"h":13.285,"l":13.21,"n":703,"o":13.21,"t":"2026-09-23T14:30:00Z","v":43906,"vw":13.24546},{"c":13.12,"h":13.25,"l":13.12,"n":666,"o":13.24,"t":"2026-09-23T14:45:00Z","v":36050,"vw":13.189367},{"c":13.09,"h":13.165,"l":13.09,"n":842,"o":13.14,"t":"2026-09-23T15:00:00Z","v":62911,"vw":13.126365},{"c":13.205,"h":13.2186,"l":13.06,"n":693,"o":13.085,"t":"2026-09-23T15:15:00Z","v":46197,"vw":13.138834},{"c":13.2,"h":13.3,"l":13.155,"n":941,"o":13.2,"t":"2026-09-23T15:30:00Z","v":59150,"vw":13.209366},{"c":13.15,"h":13.21,"l":13.15,"n":550,"o":13.19,"t":"2026-09-23T15:45:00Z","v":28587,"vw":13.186122},{"c":13.14,"h":13.155,"l":13.11,"n":381,"o":13.15,"t":"2026-09-23T16:00:00Z","v":25033,"vw":13.130512},{"c":13.095,"h":13.155,"l":13.09,"n":655,"o":13.145,"t":"2026-09-23T16:15:00Z","v":43987,"vw":13.107563},{"c":13.115,"h":13.1286,"l":13.09,"n":384,"o":13.09,"t":"2026-09-23T16:30:00Z","v":22355,"vw":13.113244},{"c":13.22,"h":13.22,"l":13.1,"n":557,"o":13.115,"t":"2026-09-23T16:45:00Z","v":32630,"vw":13.156209},{"c":13.145,"h":13.23,"l":13.035,"n":1370,"o":13.23,"t":"2026-09-23T17:00:00Z","v":133558,"vw":13.081866},{"c":13.19,"h":13.19,"l":13.14,"n":435,"o":13.15,"t":"2026-09-23T17:15:00Z","v":20641,"vw":13.159382},{"c":13.065,"h":13.185,"l":13.045,"n":1166,"o":13.18,"t":"2026-09-23T17:30:00Z","v":87669,"vw":13.105742},{"c":13.135,"h":13.23,"l":13.065,"n":1879,"o":13.065,"t":"2026-09-23T17:45:00Z","v":279140,"vw":13.128725},{"c":13.16,"h":13.17,"l":13.105,"n":1176,"o":13.13,"t":"2026-09-23T18:00:00Z","v":105189,"vw":13.140918},{"c":13.145,"h":13.21,"l":13.125,"n":1200,"o":13.1586,"t":"2026-09-23T18:15:00Z","v":109828,"vw":13.181763},{"c":13.075,"h":13.15,"l":13,"n":1401,"o":13.141,"t":"2026-09-23T18:30:00Z","v":213198,"vw":13.103677},{"c":13.125,"h":13.16,"l":13.065,"n":1724,"o":13.075,"t":"2026-09-23T18:45:00Z","v":149465,"vw":13.112452},{"c":13.165,"h":13.17,"l":13.065,"n":1141,"o":13.125,"t":"2026-09-23T19:00:00Z","v":102067,"vw":13.115141},{"c":13.195,"h":13.2,"l":13.13,"n":1454,"o":13.165,"t":"2026-09-23T19:15:00Z","v":124107,"vw":13.165953},{"c":13.135,"h":13.22,"l":13.11,"n":1470,"o":13.195,"t":"2026-09-23T19:30:00Z","v":102195,"vw":13.171626},{"c":13.19,"h":13.19,"l":13.075,"n":3894,"o":13.12,"t":"2026-09-23T19:45:00Z","v":357477,"vw":13.148285},{"c":13.17,"h":13.21,"l":13.17,"n":20,"o":13.17,"t":"2026-09-23T20:00:00Z","v":201240,"vw":13.17005},{"c":13.35,"h":13.35,"l":13.35,"n":10,"o":13.35,"t":"2026-09-23T20:15:00Z","v":152,"vw":13.35},{"c":13.1632,"h":13.1632,"l":13.1632,"n":1,"o":13.1632,"t":"2026-09-23T20:45:00Z","v":19095,"vw":13.1632},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-09-23T21:30:00Z","v":300,"vw":13.24},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-09-23T23:30:00Z","v":400,"vw":13.27},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-24T08:00:00Z","v":102,"vw":13.21},{"c":13.04,"h":13.05,"l":13.04,"n":3,"o":13.05,"t":"2026-09-24T11:00:00Z","v":2500,"vw":13.040408},{"c":13.13,"h":13.15,"l":13.07,"n":48,"o":13.15,"t":"2026-09-24T11:15:00Z","v":2196,"vw":13.117179},{"c":13.14,"h":13.14,"l":13.01,"n":5,"o":13.01,"t":"2026-09-24T11:30:00Z","v":16952,"vw":13.017765},{"c":13.2,"h":13.2,"l":13.09,"n":47,"o":13.09,"t":"2026-09-24T12:30:00Z","v":2337,"vw":13.119121},{"c":13.155,"h":13.17,"l":13.155,"n":9,"o":13.17,"t":"2026-09-24T13:15:00Z","v":2103,"vw":13.169286},{"c":12.98,"h":13.16,"l":12.83,"n":845,"o":13.13,"t":"2026-09-24T13:30:00Z","v":87169,"vw":12.996076},{"c":12.91,"h":13.07,"l":12.84,"n":1972,"o":13,"t":"2026-09-24T13:45:00Z","v":192717,"vw":12.931283},{"c":12.865,"h":12.96,"l":12.83,"n":1090,"o":12.91,"t":"2026-09-24T14:00:00Z","v":194935,"vw":12.874661},{"c":12.93,"h":13.01,"l":12.82,"n":1079,"o":12.855,"t":"2026-09-24T14:15:00Z","v":100858,"vw":12.934701},{"c":12.96,"h":13.07,"l":12.925,"n":1191,"o":12.925,"t":"2026-09-24T14:30:00Z","v":81929,"vw":13.021957},{"c":12.915,"h":12.9799,"l":12.9002,"n":514,"o":12.96,"t":"2026-09-24T14:45:00Z","v":25683,"vw":12.944044},{"c":12.9,"h":12.95,"l":12.9,"n":433,"o":12.92,"t":"2026-09-24T15:00:00Z","v":20323,"vw":12.927222},{"c":12.85,"h":12.89,"l":12.85,"n":288,"o":12.885,"t":"2026-09-24T15:15:00Z","v":12548,"vw":12.87007},{"c":12.885,"h":12.95,"l":12.85,"n":557,"o":12.855,"t":"2026-09-24T15:30:00Z","v":36566,"vw":12.894995},{"c":12.94,"h":12.96,"l":12.885,"n":751,"o":12.89,"t":"2026-09-24T15:45:00Z","v":43655,"vw":12.93435},{"c":13.1021,"h":13.13,"l":12.9,"n":1083,"o":12.935,"t":"2026-09-24T16:00:00Z","v":94033,"vw":13.048166},{"c":13.15,"h":13.16,"l":13.04,"n":890,"o":13.11,"t":"2026-09-24T16:15:00Z","v":47265,"vw":13.106697},{"c":13.22,"h":13.2495,"l":13.065,"n":1106,"o":13.155,"t":"2026-09-24T16:30:00Z","v":97249,"vw":13.135655},{"c":13.315,"h":13.32,"l":13.22,"n":969,"o":13.23,"t":"2026-09-24T16:45:00Z","v":66584,"vw":13.2572},{"c":13.245,"h":13.31,"l":13.23,"n":629,"o":13.31,"t":"2026-09-24T17:00:00Z","v":32201,"vw":13.261469},{"c":13.11,"h":13.275,"l":13.11,"n":839,"o":13.245,"t":"2026-09-24T17:15:00Z","v":62249,"vw":13.200433},{"c":13.1,"h":13.135,"l":13.06,"n":489,"o":13.115,"t":"2026-09-24T17:30:00Z","v":28171,"vw":13.09828},{"c":13.06,"h":13.1,"l":13.05,"n":643,"o":13.09,"t":"2026-09-24T17:45:00Z","v":29011,"vw":13.079709},{"c":13.055,"h":13.09,"l":13.04,"n":570,"o":13.055,"t":"2026-09-24T18:00:00Z","v":27014,"vw":13.063184},{"c":13.05,"h":13.07,"l":13.03,"n":550,"o":13.06,"t":"2026-09-24T18:15:00Z","v":30857,"vw":13.047303},{"c":13.035,"h":13.05,"l":12.985,"n":641,"o":13.045,"t":"2026-09-24T18:30:00Z","v":36926,"vw":13.020159},{"c":13.14,"h":13.18,"l":13.035,"n":811,"o":13.035,"t":"2026-09-24T18:45:00Z","v":46885,"vw":13.098025},{"c":13.04,"h":13.14,"l":13.04,"n":653,"o":13.14,"t":"2026-09-24T19:00:00Z","v":43918,"vw":13.084015},{"c":13.025,"h":13.055,"l":13.01,"n":893,"o":13.045,"t":"2026-09-24T19:15:00Z","v":51592,"vw":13.028445},{"c":13.14,"h":13.18,"l":12.97,"n":1822,"o":13.025,"t":"2026-09-24T19:30:00Z","v":162976,"vw":13.115217},{"c":13.11,"h":13.145,"l":13.065,"n":3463,"o":13.14,"t":"2026-09-24T19:45:00Z","v":305065,"vw":13.097761},{"c":13.09,"h":13.09,"l":13.09,"n":15,"o":13.09,"t":"2026-09-24T20:00:00Z","v":286403,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-24T20:30:00Z","v":2886,"vw":13.09},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-25T08:00:00Z","v":223,"vw":12.7},{"c":13.08,"h":13.13,"l":13.08,"n":35,"o":13.08,"t":"2026-09-25T11:00:00Z","v":3321,"vw":13.084375},{"c":13.1,"h":13.14,"l":13.03,"n":140,"o":13.13,"t":"2026-09-25T12:00:00Z","v":16895,"vw":13.088277},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-25T12:15:00Z","v":300,"vw":13.09},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-25T13:15:00Z","v":100,"vw":13.02},{"c":13,"h":13.03,"l":12.86,"n":510,"o":13.01,"t":"2026-09-25T13:30:00Z","v":50213,"vw":12.924331},{"c":13.21,"h":13.31,"l":13.01,"n":356,"o":13.01,"t":"2026-09-25T13:45:00Z","v":27934,"vw":13.142186},{"c":13.125,"h":13.21,"l":13.06,"n":278,"o":13.19,"t":"2026-09-25T14:00:00Z","v":16785,"vw":13.128593},{"c":13.075,"h":13.16,"l":13.04,"n":274,"o":13.14,"t":"2026-09-25T14:15:00Z","v":10354,"vw":13.096922},{"c":13.1202,"h":13.14,"l":13.035,"n":425,"o":13.07,"t":"2026-09-25T14:30:00Z","v":21179,"vw":13.091979},{"c":13.13,"h":13.16,"l":13.08,"n":407,"o":13.12,"t":"2026-09-25T14:45:00Z","v":29001,"vw":13.133799},{"c":13.08,"h":13.1366,"l":13.06,"n":427,"o":13.1366,"t":"2026-09-25T15:00:00Z","v":41599,"vw":13.082327},{"c":13.125,"h":13.14,"l":13.06,"n":408,"o":13.07,"t":"2026-09-25T15:15:00Z","v":25562,"vw":13.095906},{"c":13.14,"h":13.17,"l":13.124,"n":396,"o":13.13,"t":"2026-09-25T15:30:00Z","v":28214,"vw":13.147219},{"c":13.185,"h":13.185,"l":13.115,"n":418,"o":13.145,"t":"2026-09-25T15:45:00Z","v":21890,"vw":13.150409},{"c":13.23,"h":13.25,"l":13.185,"n":545,"o":13.185,"t":"2026-09-25T16:00:00Z","v":30396,"vw":13.221533},{"c":13.2,"h":13.265,"l":13.16,"n":559,"o":13.25,"t":"2026-09-25T16:15:00Z","v":40695,"vw":13.203969},{"c":13.19,"h":13.22,"l":13.155,"n":545,"o":13.19,"t":"2026-09-25T16:30:00Z","v":40337,"vw":13.192256},{"c":13.17,"h":13.19,"l":13.16,"n":383,"o":13.18,"t":"2026-09-25T16:45:00Z","v":18132,"vw":13.178743},{"c":13.175,"h":13.19,"l":13.17,"n":313,"o":13.18,"t":"2026-09-25T17:00:00Z","v":16314,"vw":13.181875},{"c":13.215,"h":13.22,"l":13.175,"n":466,"o":13.175,"t":"2026-09-25T17:15:00Z","v":27831,"vw":13.202372},{"c":13.175,"h":13.215,"l":13.165,"n":408,"o":13.215,"t":"2026-09-25T17:30:00Z","v":21885,"vw":13.188125},{"c":13.145,"h":13.17,"l":13.13,"n":222,"o":13.17,"t":"2026-09-25T17:45:00Z","v":13204,"vw":13.150277},{"c":13.175,"h":13.18,"l":13.14,"n":800,"o":13.15,"t":"2026-09-25T18:00:00Z","v":57197,"vw":13.157668},{"c":13.14,"h":13.19,"l":13.13,"n":469,"o":13.175,"t":"2026-09-25T18:15:00Z","v":23334,"vw":13.157759},{"c":13.175,"h":13.175,"l":13.135,"n":582,"o":13.14,"t":"2026-09-25T18:30:00Z","v":32763,"vw":13.16021},{"c":13.195,"h":13.2,"l":13.17,"n":800,"o":13.175,"t":"2026-09-25T18:45:00Z","v":50048,"vw":13.185194},{"c":13.175,"h":13.22,"l":13.1708,"n":557,"o":13.2,"t":"2026-09-25T19:00:00Z","v":31724,"vw":13.199262},{"c":13.145,"h":13.18,"l":13.145,"n":713,"o":13.175,"t":"2026-09-25T19:15:00Z","v":43997,"vw":13.159196},{"c":13.21,"h":13.225,"l":13.115,"n":1185,"o":13.145,"t":"2026-09-25T19:30:00Z","v":79796,"vw":13.14607},{"c":13.245,"h":13.29,"l":13.2001,"n":3485,"o":13.2001,"t":"2026-09-25T19:45:00Z","v":330977,"vw":13.260501},{"c":13.24,"h":13.245,"l":13.24,"n":10,"o":13.24,"t":"2026-09-25T20:00:00Z","v":131907,"vw":13.240004},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-09-25T20:15:00Z","v":602,"vw":13.3},{"c":13.4398,"h":13.4398,"l":13.24,"n":2,"o":13.24,"t":"2026-09-25T20:30:00Z","v":1281,"vw":13.263396},{"c":13.328,"h":13.328,"l":13.31,"n":8,"o":13.32,"t":"2026-09-25T20:45:00Z","v":800,"vw":13.321438},{"c":13.3015,"h":13.3015,"l":13.3015,"n":1,"o":13.3015,"t":"2026-09-25T21:00:00Z","v":100,"vw":13.3015},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-09-25T22:15:00Z","v":250,"vw":13.33},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-28T08:00:00Z","v":200,"vw":13.18},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-28T10:15:00Z","v":144,"vw":13.18},{"c":12.9585,"h":12.9585,"l":12.9585,"n":1,"o":12.9585,"t":"2026-09-28T11:00:00Z","v":250,"vw":12.9585},{"c":13.13,"h":13.27,"l":13.13,"n":51,"o":13.27,"t":"2026-09-28T12:00:00Z","v":5047,"vw":13.215527},{"c":13.2,"h":13.25,"l":13.03,"n":67,"o":13.03,"t":"2026-09-28T13:00:00Z","v":8809,"vw":13.182132},{"c":13.15,"h":13.3,"l":13.15,"n":55,"o":13.25,"t":"2026-09-28T13:15:00Z","v":9796,"vw":13.219961},{"c":12.83,"h":13.21,"l":12.82,"n":350,"o":13.21,"t":"2026-09-28T13:30:00Z","v":59091,"vw":13.061351},{"c":12.895,"h":12.9,"l":12.7217,"n":795,"o":12.87,"t":"2026-09-28T13:45:00Z","v":80329,"vw":12.793904},{"c":12.9,"h":12.98,"l":12.88,"n":521,"o":12.9,"t":"2026-09-28T14:00:00Z","v":51728,"vw":12.913969},{"c":12.88,"h":12.96,"l":12.88,"n":375,"o":12.895,"t":"2026-09-28T14:15:00Z","v":24524,"vw":12.925053},{"c":12.76,"h":12.88,"l":12.7501,"n":958,"o":12.88,"t":"2026-09-28T14:30:00Z","v":95712,"vw":12.842395},{"c":12.67,"h":12.745,"l":12.65,"n":840,"o":12.74,"t":"2026-09-28T14:45:00Z","v":63699,"vw":12.684471},{"c":12.675,"h":12.675,"l":12.61,"n":598,"o":12.665,"t":"2026-09-28T15:00:00Z","v":48885,"vw":12.631966},{"c":12.595,"h":12.69,"l":12.585,"n":498,"o":12.675,"t":"2026-09-28T15:15:00Z","v":27091,"vw":12.628829},{"c":12.655,"h":12.695,"l":12.58,"n":888,"o":12.595,"t":"2026-09-28T15:30:00Z","v":72101,"vw":12.64851},{"c":12.6299,"h":12.65,"l":12.6,"n":577,"o":12.65,"t":"2026-09-28T15:45:00Z","v":51653,"vw":12.616476},{"c":12.7,"h":12.72,"l":12.58,"n":861,"o":12.63,"t":"2026-09-28T16:00:00Z","v":68720,"vw":12.666092},{"c":12.72,"h":12.74,"l":12.68,"n":914,"o":12.705,"t":"2026-09-28T16:15:00Z","v":68405,"vw":12.714108},{"c":12.68,"h":12.73,"l":12.67,"n":324,"o":12.73,"t":"2026-09-28T16:30:00Z","v":28205,"vw":12.682328},{"c":12.695,"h":12.695,"l":12.665,"n":372,"o":12.68,"t":"2026-09-28T16:45:00Z","v":20547,"vw":12.678612},{"c":12.83,"h":12.855,"l":12.685,"n":696,"o":12.69,"t":"2026-09-28T17:00:00Z","v":57831,"vw":12.751514},{"c":12.72,"h":12.84,"l":12.71,"n":203,"o":12.82,"t":"2026-09-28T17:15:00Z","v":22401,"vw":12.804427},{"c":12.67,"h":12.735,"l":12.665,"n":370,"o":12.72,"t":"2026-09-28T17:30:00Z","v":32635,"vw":12.696565},{"c":12.655,"h":12.68,"l":12.65,"n":257,"o":12.68,"t":"2026-09-28T17:45:00Z","v":21465,"vw":12.660937},{"c":12.655,"h":12.675,"l":12.64,"n":370,"o":12.66,"t":"2026-09-28T18:00:00Z","v":23406,"vw":12.654894},{"c":12.68,"h":12.685,"l":12.63,"n":287,"o":12.655,"t":"2026-09-28T18:15:00Z","v":26662,"vw":12.649774},{"c":12.63,"h":12.685,"l":12.61,"n":453,"o":12.685,"t":"2026-09-28T18:30:00Z","v":42661,"vw":12.636976},{"c":12.655,"h":12.665,"l":12.63,"n":381,"o":12.635,"t":"2026-09-28T18:45:00Z","v":27099,"vw":12.64815},{"c":12.64,"h":12.68,"l":12.6279,"n":816,"o":12.655,"t":"2026-09-28T19:00:00Z","v":62875,"vw":12.658285},{"c":12.635,"h":12.67,"l":12.625,"n":733,"o":12.64,"t":"2026-09-28T19:15:00Z","v":49209,"vw":12.650263},{"c":12.57,"h":12.65,"l":12.55,"n":1212,"o":12.64,"t":"2026-09-28T19:30:00Z","v":144600,"vw":12.588134},{"c":12.47,"h":12.58,"l":12.45,"n":2736,"o":12.57,"t":"2026-09-28T19:45:00Z","v":352481,"vw":12.509693},{"c":12.48,"h":12.48,"l":12.48,"n":21,"o":12.48,"t":"2026-09-28T20:00:00Z","v":184506,"vw":12.48},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-09-28T20:30:00Z","v":36666,"vw":12.48},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-28T21:30:00Z","v":200,"vw":12.47},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-09-29T10:45:00Z","v":151,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-09-29T11:00:00Z","v":3060,"vw":12.4},{"c":12.54,"h":12.54,"l":12.525,"n":23,"o":12.54,"t":"2026-09-29T11:45:00Z","v":1519,"vw":12.538},{"c":12.45,"h":12.48,"l":12.45,"n":13,"o":12.48,"t":"2026-09-29T12:00:00Z","v":508,"vw":12.463184},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-29T12:15:00Z","v":700,"vw":12.53},{"c":12.44,"h":12.51,"l":12.44,"n":39,"o":12.5,"t":"2026-09-29T12:30:00Z","v":3547,"vw":12.448821},{"c":12.46,"h":12.55,"l":12.45,"n":34,"o":12.55,"t":"2026-09-29T13:15:00Z","v":3740,"vw":12.498094},{"c":12.365,"h":12.58,"l":12.355,"n":433,"o":12.58,"t":"2026-09-29T13:30:00Z","v":94086,"vw":12.488992},{"c":12.268,"h":12.4,"l":12.25,"n":542,"o":12.37,"t":"2026-09-29T13:45:00Z","v":59853,"vw":12.349637},{"c":12.3816,"h":12.415,"l":12.26,"n":523,"o":12.27,"t":"2026-09-29T14:00:00Z","v":44524,"vw":12.356687},{"c":12.19,"h":12.395,"l":12.17,"n":795,"o":12.39,"t":"2026-09-29T14:15:00Z","v":63625,"vw":12.262225},{"c":12.09,"h":12.19,"l":12.07,"n":1075,"o":12.19,"t":"2026-09-29T14:30:00Z","v":114384,"vw":12.132076},{"c":12.01,"h":12.095,"l":11.995,"n":723,"o":12.095,"t":"2026-09-29T14:45:00Z","v":62435,"vw":12.019844},{"c":11.95,"h":12.155,"l":11.92,"n":1610,"o":12.01,"t":"2026-09-29T15:00:00Z","v":196665,"vw":12.055173},{"c":11.835,"h":11.955,"l":11.8,"n":735,"o":11.955,"t":"2026-09-29T15:15:00Z","v":64854,"vw":11.863131},{"c":11.825,"h":11.895,"l":11.82,"n":796,"o":11.835,"t":"2026-09-29T15:30:00Z","v":55345,"vw":11.848749},{"c":11.825,"h":11.85,"l":11.795,"n":663,"o":11.825,"t":"2026-09-29T15:45:00Z","v":74423,"vw":11.81381},{"c":11.745,"h":11.825,"l":11.73,"n":555,"o":11.825,"t":"2026-09-29T16:00:00Z","v":55803,"vw":11.768746},{"c":11.785,"h":11.795,"l":11.74,"n":611,"o":11.74,"t":"2026-09-29T16:15:00Z","v":55545,"vw":11.761849},{"c":11.735,"h":11.78,"l":11.69,"n":677,"o":11.78,"t":"2026-09-29T16:30:00Z","v":52326,"vw":11.728183},{"c":11.75,"h":11.825,"l":11.725,"n":605,"o":11.73,"t":"2026-09-29T16:45:00Z","v":53026,"vw":11.778507},{"c":11.84,"h":11.9,"l":11.73,"n":929,"o":11.755,"t":"2026-09-29T17:00:00Z","v":70592,"vw":11.831535},{"c":11.84,"h":11.86,"l":11.82,"n":525,"o":11.83,"t":"2026-09-29T17:15:00Z","v":48202,"vw":11.842118},{"c":11.805,"h":11.85,"l":11.8,"n":467,"o":11.845,"t":"2026-09-29T17:30:00Z","v":29144,"vw":11.821346},{"c":11.85,"h":11.875,"l":11.805,"n":533,"o":11.81,"t":"2026-09-29T17:45:00Z","v":31762,"vw":11.846484},{"c":11.8,"h":11.8699,"l":11.8,"n":505,"o":11.85,"t":"2026-09-29T18:00:00Z","v":49155,"vw":11.850449},{"c":11.71,"h":11.805,"l":11.7,"n":633,"o":11.805,"t":"2026-09-29T18:15:00Z","v":55909,"vw":11.758913},{"c":11.68,"h":11.72,"l":11.68,"n":657,"o":11.71,"t":"2026-09-29T18:30:00Z","v":43398,"vw":11.70182},{"c":11.695,"h":11.775,"l":11.68,"n":968,"o":11.685,"t":"2026-09-29T18:45:00Z","v":79839,"vw":11.717011},{"c":11.75,"h":11.805,"l":11.69,"n":942,"o":11.695,"t":"2026-09-29T19:00:00Z","v":105739,"vw":11.763043},{"c":11.665,"h":11.775,"l":11.66,"n":1232,"o":11.75,"t":"2026-09-29T19:15:00Z","v":111661,"vw":11.70225},{"c":11.625,"h":11.67,"l":11.58,"n":2163,"o":11.66,"t":"2026-09-29T19:30:00Z","v":209251,"vw":11.621596},{"c":11.555,"h":11.625,"l":11.51,"n":5182,"o":11.625,"t":"2026-09-29T19:45:00Z","v":673217,"vw":11.569252},{"c":11.56,"h":11.57,"l":11.56,"n":30,"o":11.56,"t":"2026-09-29T20:00:00Z","v":226198,"vw":11.560005},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-09-29T20:15:00Z","v":193,"vw":11.58},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-09-29T20:30:00Z","v":6867,"vw":11.56},{"c":11.63,"h":11.63,"l":11.6,"n":2,"o":11.6,"t":"2026-09-29T20:45:00Z","v":1200,"vw":11.625},{"c":11.56,"h":11.565,"l":11.56,"n":3,"o":11.565,"t":"2026-09-29T21:00:00Z","v":316,"vw":11.561667},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-09-29T22:45:00Z","v":1026,"vw":11.65},{"c":11.5659,"h":11.5659,"l":11.5659,"n":1,"o":11.5659,"t":"2026-09-29T23:45:00Z","v":216,"vw":11.5659},{"c":11.55,"h":11.55,"l":11.55,"n":8,"o":11.55,"t":"2026-09-30T11:00:00Z","v":917,"vw":11.55},{"c":11.62,"h":11.63,"l":11.51,"n":14,"o":11.51,"t":"2026-09-30T11:45:00Z","v":1605,"vw":11.583902},{"c":11.57,"h":11.57,"l":11.54,"n":29,"o":11.56,"t":"2026-09-30T12:00:00Z","v":1597,"vw":11.552048},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-09-30T12:30:00Z","v":200,"vw":11.56},{"c":11.6,"h":11.6,"l":11.57,"n":5,"o":11.57,"t":"2026-09-30T13:00:00Z","v":685,"vw":11.595324},{"c":11.7,"h":11.7,"l":11.6,"n":22,"o":11.6,"t":"2026-09-30T13:15:00Z","v":1868,"vw":11.605405},{"c":11.53,"h":11.64,"l":11.47,"n":617,"o":11.6,"t":"2026-09-30T13:30:00Z","v":71515,"vw":11.548382},{"c":11.57,"h":11.58,"l":11.46,"n":400,"o":11.55,"t":"2026-09-30T13:45:00Z","v":34283,"vw":11.51181},{"c":11.73,"h":11.775,"l":11.581,"n":669,"o":11.581,"t":"2026-09-30T14:00:00Z","v":56231,"vw":11.72373},{"c":11.68,"h":11.81,"l":11.68,"n":452,"o":11.73,"t":"2026-09-30T14:15:00Z","v":36612,"vw":11.758214},{"c":11.755,"h":11.755,"l":11.645,"n":549,"o":11.68,"t":"2026-09-30T14:30:00Z","v":44770,"vw":11.703872},{"c":11.71,"h":11.79,"l":11.71,"n":514,"o":11.755,"t":"2026-09-30T14:45:00Z","v":58157,"vw":11.748067},{"c":11.69,"h":11.77,"l":11.69,"n":674,"o":11.71,"t":"2026-09-30T15:00:00Z","v":49678,"vw":11.718961},{"c":11.66,"h":11.715,"l":11.62,"n":430,"o":11.7,"t":"2026-09-30T15:15:00Z","v":22452,"vw":11.685881},{"c":11.66,"h":11.665,"l":11.61,"n":650,"o":11.66,"t":"2026-09-30T15:30:00Z","v":61064,"vw":11.636397},{"c":11.735,"h":11.735,"l":11.66,"n":542,"o":11.66,"t":"2026-09-30T15:45:00Z","v":55589,"vw":11.69455},{"c":11.8292,"h":11.83,"l":11.74,"n":537,"o":11.74,"t":"2026-09-30T16:00:00Z","v":44361,"vw":11.789069},{"c":11.85,"h":11.87,"l":11.82,"n":563,"o":11.8299,"t":"2026-09-30T16:15:00Z","v":47672,"vw":11.844251},{"c":11.9,"h":11.9,"l":11.835,"n":410,"o":11.85,"t":"2026-09-30T16:30:00Z","v":37815,"vw":11.854281},{"c":11.83,"h":11.9,"l":11.83,"n":514,"o":11.89,"t":"2026-09-30T16:45:00Z","v":32506,"vw":11.874394},{"c":11.79,"h":11.845,"l":11.79,"n":421,"o":11.835,"t":"2026-09-30T17:00:00Z","v":30633,"vw":11.828196},{"c":11.67,"h":11.79,"l":11.67,"n":397,"o":11.79,"t":"2026-09-30T17:15:00Z","v":26972,"vw":11.736787},{"c":11.67,"h":11.7,"l":11.67,"n":408,"o":11.67,"t":"2026-09-30T17:30:00Z","v":24204,"vw":11.683764},{"c":11.685,"h":11.69,"l":11.67,"n":359,"o":11.67,"t":"2026-09-30T17:45:00Z","v":22517,"vw":11.680026},{"c":11.68,"h":11.7,"l":11.64,"n":447,"o":11.685,"t":"2026-09-30T18:00:00Z","v":28994,"vw":11.676465},{"c":11.645,"h":11.68,"l":11.64,"n":319,"o":11.675,"t":"2026-09-30T18:15:00Z","v":29681,"vw":11.661095},{"c":11.615,"h":11.64,"l":11.59,"n":441,"o":11.635,"t":"2026-09-30T18:30:00Z","v":39013,"vw":11.612175},{"c":11.615,"h":11.625,"l":11.6,"n":399,"o":11.615,"t":"2026-09-30T18:45:00Z","v":37510,"vw":11.611291},{"c":11.635,"h":11.65,"l":11.61,"n":635,"o":11.62,"t":"2026-09-30T19:00:00Z","v":105566,"vw":11.621399},{"c":11.665,"h":11.69,"l":11.64,"n":660,"o":11.64,"t":"2026-09-30T19:15:00Z","v":64798,"vw":11.654657},{"c":11.645,"h":11.67,"l":11.635,"n":856,"o":11.66,"t":"2026-09-30T19:30:00Z","v":93719,"vw":11.654256},{"c":11.57,"h":11.65,"l":11.565,"n":2053,"o":11.645,"t":"2026-09-30T19:45:00Z","v":227033,"vw":11.592729},{"c":11.56,"h":11.56,"l":11.56,"n":21,"o":11.56,"t":"2026-09-30T20:00:00Z","v":262068,"vw":11.56},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-01T09:00:00Z","v":525,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-01T09:30:00Z","v":136,"vw":11.48},{"c":11.58,"h":11.58,"l":11.57,"n":18,"o":11.58,"t":"2026-10-01T11:00:00Z","v":1129,"vw":11.574731},{"c":11.63,"h":11.7,"l":11.62,"n":42,"o":11.68,"t":"2026-10-01T12:00:00Z","v":4244,"vw":11.675316},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-01T12:15:00Z","v":599,"vw":11.65},{"c":11.66,"h":11.66,"l":11.66,"n":16,"o":11.66,"t":"2026-10-01T13:00:00Z","v":139,"vw":11.66},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-01T13:15:00Z","v":101,"vw":11.63},{"c":11.56,"h":11.7,"l":11.46,"n":426,"o":11.65,"t":"2026-10-01T13:30:00Z","v":50143,"vw":11.583139},{"c":11.47,"h":11.61,"l":11.47,"n":352,"o":11.556,"t":"2026-10-01T13:45:00Z","v":24433,"vw":11.523441},{"c":11.53,"h":11.53,"l":11.39,"n":369,"o":11.47,"t":"2026-10-01T14:00:00Z","v":32116,"vw":11.443839},{"c":11.54,"h":11.57,"l":11.4709,"n":419,"o":11.56,"t":"2026-10-01T14:15:00Z","v":38598,"vw":11.53155},{"c":11.59,"h":11.62,"l":11.51,"n":530,"o":11.55,"t":"2026-10-01T14:30:00Z","v":44869,"vw":11.576136},{"c":11.56,"h":11.63,"l":11.54,"n":695,"o":11.59,"t":"2026-10-01T14:45:00Z","v":54407,"vw":11.581275},{"c":11.585,"h":11.61,"l":11.53,"n":748,"o":11.55,"t":"2026-10-01T15:00:00Z","v":67974,"vw":11.570666},{"c":11.565,"h":11.595,"l":11.55,"n":688,"o":11.585,"t":"2026-10-01T15:15:00Z","v":61801,"vw":11.571812},{"c":11.605,"h":11.625,"l":11.56,"n":530,"o":11.565,"t":"2026-10-01T15:30:00Z","v":41470,"vw":11.587295},{"c":11.67,"h":11.68,"l":11.5907,"n":467,"o":11.605,"t":"2026-10-01T15:45:00Z","v":35238,"vw":11.628542},{"c":11.645,"h":11.68,"l":11.615,"n":895,"o":11.66,"t":"2026-10-01T16:00:00Z","v":88989,"vw":11.647737},{"c":11.61,"h":11.675,"l":11.6,"n":495,"o":11.645,"t":"2026-10-01T16:15:00Z","v":39940,"vw":11.64108},{"c":11.63,"h":11.64,"l":11.595,"n":432,"o":11.605,"t":"2026-10-01T16:30:00Z","v":38700,"vw":11.612181},{"c":11.625,"h":11.67,"l":11.625,"n":542,"o":11.63,"t":"2026-10-01T16:45:00Z","v":46248,"vw":11.650038},{"c":11.6,"h":11.645,"l":11.555,"n":774,"o":11.625,"t":"2026-10-01T17:00:00Z","v":87478,"vw":11.60631},{"c":11.635,"h":11.665,"l":11.59,"n":809,"o":11.6,"t":"2026-10-01T17:15:00Z","v":76168,"vw":11.615062},{"c":11.695,"h":11.695,"l":11.64,"n":458,"o":11.64,"t":"2026-10-01T17:30:00Z","v":31269,"vw":11.664242},{"c":11.695,"h":11.715,"l":11.67,"n":635,"o":11.695,"t":"2026-10-01T17:45:00Z","v":48696,"vw":11.69436},{"c":11.75,"h":11.755,"l":11.68,"n":603,"o":11.69,"t":"2026-10-01T18:00:00Z","v":40769,"vw":11.731248},{"c":11.685,"h":11.75,"l":11.67,"n":739,"o":11.745,"t":"2026-10-01T18:15:00Z","v":52835,"vw":11.705245},{"c":11.695,"h":11.71,"l":11.635,"n":1075,"o":11.69,"t":"2026-10-01T18:30:00Z","v":115112,"vw":11.668202},{"c":11.715,"h":11.745,"l":11.69,"n":760,"o":11.695,"t":"2026-10-01T18:45:00Z","v":63174,"vw":11.70675},{"c":11.74,"h":11.75,"l":11.7,"n":617,"o":11.715,"t":"2026-10-01T19:00:00Z","v":43618,"vw":11.728066},{"c":11.785,"h":11.8,"l":11.735,"n":1235,"o":11.735,"t":"2026-10-01T19:15:00Z","v":122381,"vw":11.773147},{"c":11.915,"h":11.93,"l":11.785,"n":1605,"o":11.785,"t":"2026-10-01T19:30:00Z","v":168445,"vw":11.864732},{"c":11.87,"h":11.91,"l":11.81,"n":3836,"o":11.91,"t":"2026-10-01T19:45:00Z","v":466781,"vw":11.859288},{"c":11.86,"h":11.875,"l":11.86,"n":15,"o":11.875,"t":"2026-10-01T20:00:00Z","v":302521,"vw":11.860006},{"c":11.8859,"h":11.8859,"l":11.8739,"n":2,"o":11.8739,"t":"2026-10-01T20:45:00Z","v":7000,"vw":11.879043},{"c":11.888,"h":11.888,"l":11.87,"n":6,"o":11.87,"t":"2026-10-01T21:00:00Z","v":800,"vw":11.878963},{"c":11.96,"h":11.96,"l":11.96,"n":33,"o":11.96,"t":"2026-10-02T11:00:00Z","v":3824,"vw":11.96},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-02T12:45:00Z","v":55428,"vw":11.86},{"c":12.04,"h":12.04,"l":11.95,"n":17,"o":11.95,"t":"2026-10-02T13:15:00Z","v":3600,"vw":11.984595},{"c":11.91,"h":12.11,"l":11.85,"n":571,"o":12,"t":"2026-10-02T13:30:00Z","v":66785,"vw":12.011366},{"c":11.81,"h":12.01,"l":11.8001,"n":420,"o":11.935,"t":"2026-10-02T13:45:00Z","v":22150,"vw":11.921887},{"c":11.86,"h":11.86,"l":11.72,"n":508,"o":11.81,"t":"2026-10-02T14:00:00Z","v":38514,"vw":11.783397},{"c":11.935,"h":11.94,"l":11.86,"n":569,"o":11.86,"t":"2026-10-02T14:15:00Z","v":41721,"vw":11.907068},{"c":12.045,"h":12.06,"l":11.945,"n":440,"o":11.945,"t":"2026-10-02T14:30:00Z","v":30657,"vw":12.03043},{"c":11.79,"h":12.065,"l":11.79,"n":792,"o":12.049,"t":"2026-10-02T14:45:00Z","v":77179,"vw":11.939305},{"c":11.61,"h":11.79,"l":11.59,"n":591,"o":11.79,"t":"2026-10-02T15:00:00Z","v":38145,"vw":11.664998},{"c":11.54,"h":11.62,"l":11.53,"n":593,"o":11.61,"t":"2026-10-02T15:15:00Z","v":38756,"vw":11.569939},{"c":11.54,"h":11.61,"l":11.515,"n":587,"o":11.545,"t":"2026-10-02T15:30:00Z","v":47972,"vw":11.546459},{"c":11.53,"h":11.535,"l":11.5,"n":483,"o":11.53,"t":"2026-10-02T15:45:00Z","v":25161,"vw":11.519652},{"c":11.545,"h":11.57,"l":11.525,"n":458,"o":11.535,"t":"2026-10-02T16:00:00Z","v":36198,"vw":11.545397},{"c":11.505,"h":11.54,"l":11.495,"n":413,"o":11.54,"t":"2026-10-02T16:15:00Z","v":23345,"vw":11.519395},{"c":11.6,"h":11.615,"l":11.501,"n":518,"o":11.505,"t":"2026-10-02T16:30:00Z","v":34159,"vw":11.55794},{"c":11.75,"h":11.76,"l":11.605,"n":502,"o":11.605,"t":"2026-10-02T16:45:00Z","v":38406,"vw":11.695453},{"c":11.735,"h":11.82,"l":11.725,"n":654,"o":11.76,"t":"2026-10-02T17:00:00Z","v":61191,"vw":11.774223},{"c":11.72,"h":11.775,"l":11.71,"n":525,"o":11.74,"t":"2026-10-02T17:15:00Z","v":44707,"vw":11.745918},{"c":11.74,"h":11.74,"l":11.695,"n":344,"o":11.715,"t":"2026-10-02T17:30:00Z","v":18451,"vw":11.706254},{"c":11.77,"h":11.79,"l":11.745,"n":394,"o":11.745,"t":"2026-10-02T17:45:00Z","v":26709,"vw":11.76492},{"c":11.75,"h":11.82,"l":11.74,"n":501,"o":11.78,"t":"2026-10-02T18:00:00Z","v":41825,"vw":11.785271},{"c":11.745,"h":11.76,"l":11.735,"n":299,"o":11.7492,"t":"2026-10-02T18:15:00Z","v":23763,"vw":11.744066},{"c":11.7699,"h":11.775,"l":11.73,"n":585,"o":11.745,"t":"2026-10-02T18:30:00Z","v":35261,"vw":11.748198},{"c":11.755,"h":11.78,"l":11.75,"n":585,"o":11.77,"t":"2026-10-02T18:45:00Z","v":45506,"vw":11.763093},{"c":11.725,"h":11.76,"l":11.72,"n":510,"o":11.755,"t":"2026-10-02T19:00:00Z","v":29484,"vw":11.736904},{"c":11.745,"h":11.84,"l":11.72,"n":1626,"o":11.73,"t":"2026-10-02T19:15:00Z","v":150651,"vw":11.782955},{"c":11.68,"h":11.775,"l":11.67,"n":1020,"o":11.745,"t":"2026-10-02T19:30:00Z","v":84745,"vw":11.709803},{"c":11.78,"h":11.78,"l":11.685,"n":3098,"o":11.685,"t":"2026-10-02T19:45:00Z","v":294720,"vw":11.735411},{"c":11.76,"h":11.76,"l":11.76,"n":13,"o":11.76,"t":"2026-10-02T20:00:00Z","v":228213,"vw":11.76},{"c":11.84,"h":11.85,"l":11.84,"n":3,"o":11.85,"t":"2026-10-05T10:30:00Z","v":1076,"vw":11.844995},{"c":11.93,"h":11.93,"l":11.85,"n":63,"o":11.85,"t":"2026-10-05T11:00:00Z","v":4320,"vw":11.865242},{"c":11.87,"h":11.87,"l":11.86,"n":3,"o":11.86,"t":"2026-10-05T11:30:00Z","v":300,"vw":11.866667},{"c":11.96,"h":11.96,"l":11.96,"n":9,"o":11.96,"t":"2026-10-05T11:45:00Z","v":428,"vw":11.96},{"c":11.86,"h":11.965,"l":11.86,"n":38,"o":11.965,"t":"2026-10-05T12:00:00Z","v":3359,"vw":11.916832},{"c":11.87,"h":11.87,"l":11.86,"n":9,"o":11.86,"t":"2026-10-05T12:15:00Z","v":360,"vw":11.863333},{"c":11.88,"h":11.88,"l":11.86,"n":24,"o":11.87,"t":"2026-10-05T12:30:00Z","v":2320,"vw":11.87},{"c":11.87,"h":11.88,"l":11.86,"n":7,"o":11.86,"t":"2026-10-05T12:45:00Z","v":700,"vw":11.867143},{"c":11.85,"h":11.86,"l":11.85,"n":10,"o":11.86,"t":"2026-10-05T13:00:00Z","v":1000,"vw":11.856},{"c":12.23,"h":12.29,"l":11.94,"n":1064,"o":11.94,"t":"2026-10-05T13:30:00Z","v":125961,"vw":12.104159},{"c":11.91,"h":12.25,"l":11.905,"n":440,"o":12.23,"t":"2026-10-05T13:45:00Z","v":29735,"vw":12.084026},{"c":12.08,"h":12.105,"l":11.895,"n":629,"o":11.895,"t":"2026-10-05T14:00:00Z","v":45445,"vw":12.059389},{"c":12.185,"h":12.21,"l":12.08,"n":607,"o":12.08,"t":"2026-10-05T14:15:00Z","v":49566,"vw":12.156359},{"c":12.175,"h":12.28,"l":12.1618,"n":723,"o":12.19,"t":"2026-10-05T14:30:00Z","v":53742,"vw":12.22488},{"c":12.2,"h":12.2,"l":12.05,"n":628,"o":12.175,"t":"2026-10-05T14:45:00Z","v":38055,"vw":12.109416},{"c":12.17,"h":12.21,"l":12.11,"n":797,"o":12.2,"t":"2026-10-05T15:00:00Z","v":45476,"vw":12.163095},{"c":12.175,"h":12.205,"l":12.13,"n":855,"o":12.17,"t":"2026-10-05T15:15:00Z","v":51119,"vw":12.168757},{"c":12.195,"h":12.2,"l":12.16,"n":428,"o":12.17,"t":"2026-10-05T15:30:00Z","v":27396,"vw":12.186006},{"c":12.1976,"h":12.1976,"l":12.135,"n":503,"o":12.1903,"t":"2026-10-05T15:45:00Z","v":23594,"vw":12.164277},{"c":12.21,"h":12.215,"l":12.15,"n":879,"o":12.19,"t":"2026-10-05T16:00:00Z","v":80354,"vw":12.180842},{"c":12.2009,"h":12.22,"l":12.185,"n":488,"o":12.21,"t":"2026-10-05T16:15:00Z","v":25234,"vw":12.203642},{"c":12.215,"h":12.215,"l":12.19,"n":382,"o":12.205,"t":"2026-10-05T16:30:00Z","v":18711,"vw":12.203224},{"c":12.16,"h":12.23,"l":12.16,"n":532,"o":12.215,"t":"2026-10-05T16:45:00Z","v":27248,"vw":12.205367},{"c":12.205,"h":12.22,"l":12.14,"n":523,"o":12.155,"t":"2026-10-05T17:00:00Z","v":32068,"vw":12.184317},{"c":12.14,"h":12.22,"l":12.135,"n":562,"o":12.205,"t":"2026-10-05T17:15:00Z","v":29819,"vw":12.187468},{"c":12.17,"h":12.18,"l":12.115,"n":622,"o":12.145,"t":"2026-10-05T17:30:00Z","v":39738,"vw":12.143612},{"c":12.15,"h":12.19,"l":12.145,"n":522,"o":12.17,"t":"2026-10-05T17:45:00Z","v":28697,"vw":12.16976},{"c":12.1206,"h":12.18,"l":12.12,"n":521,"o":12.15,"t":"2026-10-05T18:00:00Z","v":23329,"vw":12.15539},{"c":12.135,"h":12.135,"l":12.095,"n":486,"o":12.125,"t":"2026-10-05T18:15:00Z","v":23570,"vw":12.110233},{"c":12.07,"h":12.13,"l":12.035,"n":745,"o":12.13,"t":"2026-10-05T18:30:00Z","v":44236,"vw":12.07631},{"c":12.075,"h":12.075,"l":12.035,"n":434,"o":12.075,"t":"2026-10-05T18:45:00Z","v":19687,"vw":12.053207},{"c":12.04,"h":12.105,"l":12.04,"n":806,"o":12.075,"t":"2026-10-05T19:00:00Z","v":43184,"vw":12.074361},{"c":12.025,"h":12.075,"l":12,"n":987,"o":12.03,"t":"2026-10-05T19:15:00Z","v":82802,"vw":12.025826},{"c":12.05,"h":12.085,"l":12.025,"n":1241,"o":12.025,"t":"2026-10-05T19:30:00Z","v":92818,"vw":12.047036},{"c":12.085,"h":12.1,"l":12,"n":2894,"o":12.045,"t":"2026-10-05T19:45:00Z","v":224554,"vw":12.059004},{"c":12.08,"h":12.08,"l":12.08,"n":18,"o":12.08,"t":"2026-10-05T20:00:00Z","v":175245,"vw":12.08},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-05T20:15:00Z","v":200,"vw":12.02},{"c":12.03,"h":12.03,"l":12.03,"n":11,"o":12.03,"t":"2026-10-05T22:30:00Z","v":500,"vw":12.03},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-06T11:00:00Z","v":113,"vw":11.88},{"c":12.17,"h":12.17,"l":12,"n":67,"o":12,"t":"2026-10-06T12:00:00Z","v":6905,"vw":12.081457},{"c":12.13,"h":12.14,"l":12.125,"n":6,"o":12.125,"t":"2026-10-06T12:15:00Z","v":600,"vw":12.133333},{"c":12.17,"h":12.17,"l":12.125,"n":19,"o":12.125,"t":"2026-10-06T12:30:00Z","v":1508,"vw":12.14909},{"c":12.07,"h":12.17,"l":12.05,"n":43,"o":12.13,"t":"2026-10-06T13:15:00Z","v":3402,"vw":12.077095},{"c":12.195,"h":12.27,"l":12.08,"n":351,"o":12.16,"t":"2026-10-06T13:30:00Z","v":28928,"vw":12.145937},{"c":12.25,"h":12.27,"l":12.16,"n":469,"o":12.18,"t":"2026-10-06T13:45:00Z","v":33366,"vw":12.208324},{"c":12.25,"h":12.32,"l":12.24,"n":405,"o":12.265,"t":"2026-10-06T14:00:00Z","v":27592,"vw":12.287226},{"c":12.21,"h":12.285,"l":12.19,"n":336,"o":12.23,"t":"2026-10-06T14:15:00Z","v":17610,"vw":12.244005},{"c":12.205,"h":12.21,"l":12.11,"n":346,"o":12.21,"t":"2026-10-06T14:30:00Z","v":19183,"vw":12.161335},{"c":12.23,"h":12.295,"l":12.1501,"n":518,"o":12.205,"t":"2026-10-06T14:45:00Z","v":33915,"vw":12.233173},{"c":12.18,"h":12.275,"l":12.155,"n":531,"o":12.26,"t":"2026-10-06T15:00:00Z","v":38692,"vw":12.217976},{"c":12.15,"h":12.18,"l":12.13,"n":348,"o":12.18,"t":"2026-10-06T15:15:00Z","v":21066,"vw":12.156086},{"c":12.115,"h":12.17,"l":12.11,"n":452,"o":12.14,"t":"2026-10-06T15:30:00Z","v":31101,"vw":12.135075},{"c":12.13,"h":12.14,"l":12.095,"n":308,"o":12.11,"t":"2026-10-06T15:45:00Z","v":16777,"vw":12.118044},{"c":12.16,"h":12.2,"l":12.12,"n":458,"o":12.13,"t":"2026-10-06T16:00:00Z","v":26440,"vw":12.160615},{"c":12.125,"h":12.175,"l":12.115,"n":424,"o":12.16,"t":"2026-10-06T16:15:00Z","v":23662,"vw":12.146421},{"c":12.135,"h":12.17,"l":12.125,"n":371,"o":12.125,"t":"2026-10-06T16:30:00Z","v":22672,"vw":12.145757},{"c":12.235,"h":12.245,"l":12.1,"n":481,"o":12.14,"t":"2026-10-06T16:45:00Z","v":26439,"vw":12.180084},{"c":12.21,"h":12.2301,"l":12.18,"n":509,"o":12.23,"t":"2026-10-06T17:00:00Z","v":39442,"vw":12.206892},{"c":12.26,"h":12.3,"l":12.21,"n":675,"o":12.215,"t":"2026-10-06T17:15:00Z","v":55959,"vw":12.248538},{"c":12.25,"h":12.305,"l":12.25,"n":357,"o":12.26,"t":"2026-10-06T17:30:00Z","v":22201,"vw":12.275788},{"c":12.28,"h":12.31,"l":12.25,"n":352,"o":12.25,"t":"2026-10-06T17:45:00Z","v":22104,"vw":12.284322},{"c":12.27,"h":12.28,"l":12.26,"n":275,"o":12.27,"t":"2026-10-06T18:00:00Z","v":13651,"vw":12.268543},{"c":12.27,"h":12.3,"l":12.24,"n":463,"o":12.27,"t":"2026-10-06T18:15:00Z","v":43664,"vw":12.270344},{"c":12.32,"h":12.33,"l":12.26,"n":357,"o":12.28,"t":"2026-10-06T18:30:00Z","v":30346,"vw":12.277535},{"c":12.25,"h":12.31,"l":12.21,"n":571,"o":12.31,"t":"2026-10-06T18:45:00Z","v":49022,"vw":12.262701},{"c":12.24,"h":12.26,"l":12.23,"n":509,"o":12.25,"t":"2026-10-06T19:00:00Z","v":29074,"vw":12.247438},{"c":12.215,"h":12.25,"l":12.185,"n":642,"o":12.245,"t":"2026-10-06T19:15:00Z","v":42216,"vw":12.228263},{"c":12.23,"h":12.285,"l":12.215,"n":1155,"o":12.215,"t":"2026-10-06T19:30:00Z","v":95577,"vw":12.248377},{"c":12.18,"h":12.235,"l":12.145,"n":3211,"o":12.22,"t":"2026-10-06T19:45:00Z","v":381393,"vw":12.183618},{"c":12.18,"h":12.18,"l":12.18,"n":18,"o":12.18,"t":"2026-10-06T20:00:00Z","v":183490,"vw":12.18},{"c":12.25,"h":12.25,"l":12.12,"n":30,"o":12.12,"t":"2026-10-07T11:00:00Z","v":5312,"vw":12.171908},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-07T11:15:00Z","v":705,"vw":12.2},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-07T11:30:00Z","v":612,"vw":12.24},{"c":12.17,"h":12.26,"l":12.13,"n":91,"o":12.26,"t":"2026-10-07T13:15:00Z","v":13847,"vw":12.205588},{"c":12.16,"h":12.24,"l":12.03,"n":245,"o":12.18,"t":"2026-10-07T13:30:00Z","v":24729,"vw":12.143868},{"c":12.07,"h":12.24,"l":12,"n":497,"o":12.1999,"t":"2026-10-07T13:45:00Z","v":41563,"vw":12.147656},{"c":11.97,"h":12.1,"l":11.965,"n":371,"o":12.08,"t":"2026-10-07T14:00:00Z","v":26995,"vw":12.055193},{"c":11.92,"h":11.98,"l":11.92,"n":360,"o":11.965,"t":"2026-10-07T14:15:00Z","v":13347,"vw":11.958394},{"c":11.82,"h":11.93,"l":11.78,"n":462,"o":11.93,"t":"2026-10-07T14:30:00Z","v":36865,"vw":11.83255},{"c":11.845,"h":11.88,"l":11.82,"n":491,"o":11.82,"t":"2026-10-07T14:45:00Z","v":30638,"vw":11.853626},{"c":11.835,"h":11.8899,"l":11.82,"n":441,"o":11.845,"t":"2026-10-07T15:00:00Z","v":22255,"vw":11.846518},{"c":11.81,"h":11.82,"l":11.785,"n":387,"o":11.82,"t":"2026-10-07T15:15:00Z","v":20575,"vw":11.800736},{"c":11.87,"h":11.875,"l":11.72,"n":1087,"o":11.7946,"t":"2026-10-07T15:30:00Z","v":267461,"vw":11.808441},{"c":11.87,"h":11.88,"l":11.83,"n":555,"o":11.85,"t":"2026-10-07T15:45:00Z","v":47853,"vw":11.859218},{"c":11.83,"h":11.88,"l":11.82,"n":435,"o":11.87,"t":"2026-10-07T16:00:00Z","v":40375,"vw":11.854059},{"c":11.82,"h":11.84,"l":11.78,"n":430,"o":11.83,"t":"2026-10-07T16:15:00Z","v":38757,"vw":11.812382},{"c":11.855,"h":11.865,"l":11.805,"n":470,"o":11.82,"t":"2026-10-07T16:30:00Z","v":80918,"vw":11.815838},{"c":11.92,"h":11.94,"l":11.84,"n":542,"o":11.86,"t":"2026-10-07T16:45:00Z","v":37695,"vw":11.91001},{"c":11.96,"h":12.03,"l":11.9,"n":468,"o":11.92,"t":"2026-10-07T17:00:00Z","v":29502,"vw":11.981706},{"c":11.91,"h":11.98,"l":11.91,"n":287,"o":11.96,"t":"2026-10-07T17:15:00Z","v":18952,"vw":11.948944},{"c":11.875,"h":11.93,"l":11.87,"n":391,"o":11.9,"t":"2026-10-07T17:30:00Z","v":22452,"vw":11.903723},{"c":11.88,"h":11.91,"l":11.875,"n":315,"o":11.885,"t":"2026-10-07T17:45:00Z","v":14777,"vw":11.894127},{"c":11.95,"h":12,"l":11.88,"n":465,"o":11.88,"t":"2026-10-07T18:00:00Z","v":26927,"vw":11.965017},{"c":11.86,"h":11.95,"l":11.86,"n":531,"o":11.95,"t":"2026-10-07T18:15:00Z","v":38890,"vw":11.896924},{"c":12.036,"h":12.045,"l":11.855,"n":876,"o":11.855,"t":"2026-10-07T18:30:00Z","v":71673,"vw":11.949306},{"c":12.06,"h":12.085,"l":12.03,"n":509,"o":12.035,"t":"2026-10-07T18:45:00Z","v":47229,"vw":12.056981},{"c":12,"h":12.07,"l":11.995,"n":702,"o":12.06,"t":"2026-10-07T19:00:00Z","v":56207,"vw":12.033226},{"c":12.08,"h":12.11,"l":11.9941,"n":896,"o":12,"t":"2026-10-07T19:15:00Z","v":107019,"vw":12.074345},{"c":12.075,"h":12.115,"l":12.0629,"n":1013,"o":12.08,"t":"2026-10-07T19:30:00Z","v":82911,"vw":12.093047},{"c":12.055,"h":12.115,"l":12.04,"n":2303,"o":12.075,"t":"2026-10-07T19:45:00Z","v":200164,"vw":12.077084},{"c":12.06,"h":12.06,"l":12.06,"n":22,"o":12.06,"t":"2026-10-07T20:00:00Z","v":153030,"vw":12.06},{"c":12.13,"h":12.13,"l":12.13,"n":12,"o":12.13,"t":"2026-10-08T11:00:00Z","v":421,"vw":12.13},{"c":11.86,"h":12.01,"l":11.86,"n":21,"o":11.98,"t":"2026-10-08T12:00:00Z","v":2824,"vw":11.976745},{"c":11.89,"h":12.01,"l":11.89,"n":7,"o":12.01,"t":"2026-10-08T12:30:00Z","v":3342,"vw":11.901827},{"c":12.05,"h":12.2,"l":11.84,"n":66,"o":12.07,"t":"2026-10-08T13:15:00Z","v":7077,"vw":12.04555},{"c":12.14,"h":12.23,"l":12.01,"n":261,"o":12.11,"t":"2026-10-08T13:30:00Z","v":54561,"vw":12.130507},{"c":12.09,"h":12.275,"l":12.06,"n":778,"o":12.175,"t":"2026-10-08T13:45:00Z","v":117444,"vw":12.167854},{"c":12.135,"h":12.16,"l":12.06,"n":349,"o":12.11,"t":"2026-10-08T14:00:00Z","v":40107,"vw":12.129318},{"c":12.06,"h":12.15,"l":12.03,"n":408,"o":12.14,"t":"2026-10-08T14:15:00Z","v":30572,"vw":12.093141},{"c":12.09,"h":12.095,"l":12.045,"n":301,"o":12.06,"t":"2026-10-08T14:30:00Z","v":21168,"vw":12.074478},{"c":12.08,"h":12.13,"l":12.06,"n":277,"o":12.1,"t":"2026-10-08T14:45:00Z","v":19103,"vw":12.09998},{"c":12.07,"h":12.09,"l":12.04,"n":304,"o":12.07,"t":"2026-10-08T15:00:00Z","v":22499,"vw":12.060695},{"c":12.02,"h":12.08,"l":12.01,"n":491,"o":12.07,"t":"2026-10-08T15:15:00Z","v":39576,"vw":12.049598},{"c":11.97,"h":12.045,"l":11.955,"n":600,"o":12.02,"t":"2026-10-08T15:30:00Z","v":61575,"vw":12.013644},{"c":11.96,"h":11.98,"l":11.94,"n":255,"o":11.97,"t":"2026-10-08T15:45:00Z","v":14056,"vw":11.960138},{"c":11.975,"h":11.99,"l":11.96,"n":271,"o":11.96,"t":"2026-10-08T16:00:00Z","v":20216,"vw":11.97403},{"c":12,"h":12.04,"l":11.95,"n":745,"o":11.975,"t":"2026-10-08T16:15:00Z","v":106930,"vw":12.001756},{"c":12.025,"h":12.05,"l":11.98,"n":480,"o":11.99,"t":"2026-10-08T16:30:00Z","v":142607,"vw":12.016367},{"c":12.1,"h":12.13,"l":12.02,"n":504,"o":12.02,"t":"2026-10-08T16:45:00Z","v":35709,"vw":12.069457},{"c":12.11,"h":12.12,"l":12.04,"n":248,"o":12.09,"t":"2026-10-08T17:00:00Z","v":21110,"vw":12.081656},{"c":12.1,"h":12.13,"l":12.05,"n":303,"o":12.12,"t":"2026-10-08T17:15:00Z","v":19250,"vw":12.08779},{"c":12.18,"h":12.19,"l":12.1,"n":395,"o":12.1,"t":"2026-10-08T17:30:00Z","v":22570,"vw":12.152604},{"c":12.17,"h":12.18,"l":12.11,"n":398,"o":12.17,"t":"2026-10-08T17:45:00Z","v":19732,"vw":12.148082},{"c":12.21,"h":12.29,"l":12.155,"n":1193,"o":12.16,"t":"2026-10-08T18:00:00Z","v":171666,"vw":12.244016},{"c":12.21,"h":12.245,"l":12.175,"n":329,"o":12.21,"t":"2026-10-08T18:15:00Z","v":21012,"vw":12.21375},{"c":12.265,"h":12.265,"l":12.21,"n":357,"o":12.21,"t":"2026-10-08T18:30:00Z","v":26380,"vw":12.238689},{"c":12.31,"h":12.315,"l":12.255,"n":513,"o":12.265,"t":"2026-10-08T18:45:00Z","v":37199,"vw":12.280733},{"c":12.315,"h":12.35,"l":12.28,"n":485,"o":12.3,"t":"2026-10-08T19:00:00Z","v":47257,"vw":12.317004},{"c":12.33,"h":12.34,"l":12.295,"n":768,"o":12.315,"t":"2026-10-08T19:15:00Z","v":73119,"vw":12.321958},{"c":12.365,"h":12.39,"l":12.325,"n":756,"o":12.33,"t":"2026-10-08T19:30:00Z","v":54547,"vw":12.352587},{"c":12.44,"h":12.46,"l":12.365,"n":2248,"o":12.365,"t":"2026-10-08T19:45:00Z","v":210060,"vw":12.43226},{"c":12.44,"h":12.44,"l":12.44,"n":16,"o":12.44,"t":"2026-10-08T20:00:00Z","v":92569,"vw":12.44},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-08T21:45:00Z","v":103,"vw":12.2},{"c":12.38,"h":12.38,"l":12.38,"n":2,"o":12.38,"t":"2026-10-09T11:00:00Z","v":3000,"vw":12.38},{"c":12.42,"h":12.55,"l":12.42,"n":24,"o":12.43,"t":"2026-10-09T13:15:00Z","v":4431,"vw":12.486304},{"c":12.3901,"h":12.58,"l":12.3901,"n":261,"o":12.5,"t":"2026-10-09T13:30:00Z","v":29809,"vw":12.494282},{"c":12.445,"h":12.5,"l":12.41,"n":368,"o":12.41,"t":"2026-10-09T13:45:00Z","v":30413,"vw":12.459909},{"c":12.47,"h":12.48,"l":12.405,"n":508,"o":12.47,"t":"2026-10-09T14:00:00Z","v":42605,"vw":12.441027},{"c":12.435,"h":12.47,"l":12.41,"n":234,"o":12.46,"t":"2026-10-09T14:15:00Z","v":10907,"vw":12.44848},{"c":12.355,"h":12.46,"l":12.34,"n":714,"o":12.43,"t":"2026-10-09T14:30:00Z","v":63280,"vw":12.404434},{"c":12.38,"h":12.44,"l":12.345,"n":687,"o":12.36,"t":"2026-10-09T14:45:00Z","v":66591,"vw":12.403588},{"c":12.335,"h":12.37,"l":12.27,"n":381,"o":12.37,"t":"2026-10-09T15:00:00Z","v":31427,"vw":12.307376},{"c":12.39,"h":12.4,"l":12.3116,"n":356,"o":12.33,"t":"2026-10-09T15:15:00Z","v":22946,"vw":12.352766},{"c":12.405,"h":12.405,"l":12.37,"n":243,"o":12.39,"t":"2026-10-09T15:30:00Z","v":17710,"vw":12.383641},{"c":12.405,"h":12.405,"l":12.38,"n":348,"o":12.405,"t":"2026-10-09T15:45:00Z","v":21028,"vw":12.393295},{"c":12.23,"h":12.42,"l":12.23,"n":793,"o":12.4,"t":"2026-10-09T16:00:00Z","v":123021,"vw":12.293207},{"c":12.295,"h":12.3,"l":12.24,"n":338,"o":12.24,"t":"2026-10-09T16:15:00Z","v":21238,"vw":12.276812},{"c":12.32,"h":12.32,"l":12.295,"n":222,"o":12.295,"t":"2026-10-09T16:30:00Z","v":9853,"vw":12.304036},{"c":12.255,"h":12.3119,"l":12.255,"n":372,"o":12.3119,"t":"2026-10-09T16:45:00Z","v":23293,"vw":12.282888},{"c":12.255,"h":12.275,"l":12.25,"n":278,"o":12.255,"t":"2026-10-09T17:00:00Z","v":28884,"vw":12.258775},{"c":12.255,"h":12.27,"l":12.245,"n":334,"o":12.255,"t":"2026-10-09T17:15:00Z","v":23275,"vw":12.255033},{"c":12.25,"h":12.25,"l":12.225,"n":411,"o":12.25,"t":"2026-10-09T17:30:00Z","v":47259,"vw":12.235334},{"c":12.2551,"h":12.2551,"l":12.235,"n":331,"o":12.25,"t":"2026-10-09T17:45:00Z","v":24902,"vw":12.243269},{"c":12.41,"h":12.43,"l":12.245,"n":604,"o":12.255,"t":"2026-10-09T18:00:00Z","v":69915,"vw":12.337681},{"c":12.445,"h":12.48,"l":12.4,"n":358,"o":12.41,"t":"2026-10-09T18:15:00Z","v":30011,"vw":12.441551},{"c":12.42,"h":12.445,"l":12.42,"n":322,"o":12.445,"t":"2026-10-09T18:30:00Z","v":22926,"vw":12.435679},{"c":12.44,"h":12.44,"l":12.41,"n":362,"o":12.41,"t":"2026-10-09T18:45:00Z","v":16911,"vw":12.422808},{"c":12.445,"h":12.45,"l":12.41,"n":352,"o":12.435,"t":"2026-10-09T19:00:00Z","v":24353,"vw":12.427506},{"c":12.465,"h":12.49,"l":12.435,"n":555,"o":12.445,"t":"2026-10-09T19:15:00Z","v":40663,"vw":12.46268},{"c":12.495,"h":12.505,"l":12.435,"n":664,"o":12.46,"t":"2026-10-09T19:30:00Z","v":41519,"vw":12.466068},{"c":12.5,"h":12.525,"l":12.465,"n":1774,"o":12.49,"t":"2026-10-09T19:45:00Z","v":135894,"vw":12.501939},{"c":12.49,"h":12.49,"l":12.49,"n":15,"o":12.49,"t":"2026-10-09T20:00:00Z","v":162299,"vw":12.49},{"c":12.39,"h":12.49,"l":12.33,"n":157,"o":12.49,"t":"2026-10-12T13:30:00Z","v":27187,"vw":12.445414},{"c":12.4,"h":12.49,"l":12.3465,"n":290,"o":12.375,"t":"2026-10-12T13:45:00Z","v":29137,"vw":12.412969},{"c":12.4,"h":12.44,"l":12.3,"n":419,"o":12.405,"t":"2026-10-12T14:00:00Z","v":118680,"vw":12.383924},{"c":12.51,"h":12.525,"l":12.41,"n":472,"o":12.41,"t":"2026-10-12T14:15:00Z","v":90146,"vw":12.477842},{"c":12.6,"h":12.62,"l":12.52,"n":486,"o":12.52,"t":"2026-10-12T14:30:00Z","v":33195,"vw":12.587499},{"c":12.56,"h":12.625,"l":12.56,"n":338,"o":12.6,"t":"2026-10-12T14:45:00Z","v":26958,"vw":12.597441},{"c":12.57,"h":12.58,"l":12.49,"n":418,"o":12.56,"t":"2026-10-12T15:00:00Z","v":27374,"vw":12.520343},{"c":12.52,"h":12.575,"l":12.47,"n":328,"o":12.57,"t":"2026-10-12T15:15:00Z","v":26848,"vw":12.53672},{"c":12.59,"h":12.61,"l":12.5,"n":318,"o":12.52,"t":"2026-10-12T15:30:00Z","v":31945,"vw":12.555325},{"c":12.56,"h":12.58,"l":12.56,"n":170,"o":12.58,"t":"2026-10-12T15:45:00Z","v":8119,"vw":12.57101},{"c":12.575,"h":12.61,"l":12.55,"n":189,"o":12.55,"t":"2026-10-12T16:00:00Z","v":12468,"vw":12.58648},{"c":12.56,"h":12.595,"l":12.56,"n":271,"o":12.575,"t":"2026-10-12T16:15:00Z","v":14785,"vw":12.58054},{"c":12.505,"h":12.59,"l":12.5,"n":489,"o":12.56,"t":"2026-10-12T16:30:00Z","v":40141,"vw":12.5353},{"c":12.49,"h":12.525,"l":12.485,"n":231,"o":12.505,"t":"2026-10-12T16:45:00Z","v":18830,"vw":12.50509},{"c":12.529,"h":12.55,"l":12.49,"n":480,"o":12.49,"t":"2026-10-12T17:00:00Z","v":37838,"vw":12.531971},{"c":12.57,"h":12.585,"l":12.535,"n":335,"o":12.54,"t":"2026-10-12T17:15:00Z","v":24290,"vw":12.556151},{"c":12.57,"h":12.6,"l":12.57,"n":196,"o":12.57,"t":"2026-10-12T17:30:00Z","v":13861,"vw":12.581493},{"c":12.61,"h":12.61,"l":12.57,"n":325,"o":12.58,"t":"2026-10-12T17:45:00Z","v":28583,"vw":12.594574},{"c":12.645,"h":12.66,"l":12.605,"n":599,"o":12.61,"t":"2026-10-12T18:00:00Z","v":60649,"vw":12.633055},{"c":12.68,"h":12.7,"l":12.65,"n":309,"o":12.65,"t":"2026-10-12T18:15:00Z","v":21244,"vw":12.681833},{"c":12.61,"h":12.685,"l":12.61,"n":380,"o":12.685,"t":"2026-10-12T18:30:00Z","v":27959,"vw":12.652564},{"c":12.595,"h":12.61,"l":12.565,"n":356,"o":12.61,"t":"2026-10-12T18:45:00Z","v":21572,"vw":12.584454},{"c":12.625,"h":12.67,"l":12.595,"n":413,"o":12.595,"t":"2026-10-12T19:00:00Z","v":41537,"vw":12.639403},{"c":12.56,"h":12.64,"l":12.54,"n":434,"o":12.63,"t":"2026-10-12T19:15:00Z","v":29972,"vw":12.58842},{"c":12.615,"h":12.62,"l":12.565,"n":693,"o":12.565,"t":"2026-10-12T19:30:00Z","v":59143,"vw":12.58892},{"c":12.685,"h":12.69,"l":12.59,"n":1554,"o":12.61,"t":"2026-10-12T19:45:00Z","v":116444,"vw":12.657279},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-12T20:00:00Z","v":90620,"vw":12.67},{"c":12.72,"h":12.75,"l":12.7,"n":38,"o":12.75,"t":"2026-10-13T12:00:00Z","v":3769,"vw":12.744862},{"c":12.57,"h":12.66,"l":12.55,"n":4,"o":12.55,"t":"2026-10-13T12:15:00Z","v":470,"vw":12.579808},{"c":12.69,"h":12.69,"l":12.69,"n":22,"o":12.69,"t":"2026-10-13T12:45:00Z","v":2686,"vw":12.69},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-13T13:15:00Z","v":167,"vw":12.79},{"c":12.85,"h":12.9,"l":12.73,"n":531,"o":12.78,"t":"2026-10-13T13:30:00Z","v":74066,"vw":12.799894},{"c":12.73,"h":12.87,"l":12.67,"n":397,"o":12.87,"t":"2026-10-13T13:45:00Z","v":26118,"vw":12.772115},{"c":12.635,"h":12.72,"l":12.63,"n":348,"o":12.72,"t":"2026-10-13T14:00:00Z","v":28721,"vw":12.654469},{"c":12.67,"h":12.685,"l":12.62,"n":472,"o":12.67,"t":"2026-10-13T14:15:00Z","v":29628,"vw":12.65708},{"c":12.695,"h":12.73,"l":12.66,"n":292,"o":12.67,"t":"2026-10-13T14:30:00Z","v":18518,"vw":12.695335},{"c":12.655,"h":12.695,"l":12.64,"n":303,"o":12.695,"t":"2026-10-13T14:45:00Z","v":19044,"vw":12.664328},{"c":12.685,"h":12.745,"l":12.655,"n":398,"o":12.655,"t":"2026-10-13T15:00:00Z","v":22379,"vw":12.686896},{"c":12.71,"h":12.7199,"l":12.65,"n":324,"o":12.69,"t":"2026-10-13T15:15:00Z","v":19147,"vw":12.684512},{"c":12.695,"h":12.75,"l":12.695,"n":245,"o":12.72,"t":"2026-10-13T15:30:00Z","v":14407,"vw":12.726514},{"c":12.685,"h":12.7,"l":12.68,"n":169,"o":12.7,"t":"2026-10-13T15:45:00Z","v":9236,"vw":12.695094},{"c":12.67,"h":12.72,"l":12.67,"n":233,"o":12.68,"t":"2026-10-13T16:00:00Z","v":16477,"vw":12.70189},{"c":12.63,"h":12.69,"l":12.61,"n":449,"o":12.68,"t":"2026-10-13T16:15:00Z","v":39435,"vw":12.66004},{"c":12.63,"h":12.67,"l":12.62,"n":305,"o":12.635,"t":"2026-10-13T16:30:00Z","v":17310,"vw":12.641836},{"c":12.62,"h":12.63,"l":12.61,"n":156,"o":12.62,"t":"2026-10-13T16:45:00Z","v":9152,"vw":12.620065},{"c":12.565,"h":12.62,"l":12.565,"n":331,"o":12.62,"t":"2026-10-13T17:00:00Z","v":21980,"vw":12.595285},{"c":12.54,"h":12.57,"l":12.5301,"n":278,"o":12.565,"t":"2026-10-13T17:15:00Z","v":18515,"vw":12.555157},{"c":12.56,"h":12.565,"l":12.545,"n":239,"o":12.545,"t":"2026-10-13T17:30:00Z","v":10385,"vw":12.551448},{"c":12.505,"h":12.5716,"l":12.505,"n":243,"o":12.56,"t":"2026-10-13T17:45:00Z","v":15228,"vw":12.550971},{"c":12.58,"h":12.61,"l":12.5,"n":462,"o":12.505,"t":"2026-10-13T18:00:00Z","v":37799,"vw":12.566697},{"c":12.54,"h":12.575,"l":12.53,"n":244,"o":12.57,"t":"2026-10-13T18:15:00Z","v":12501,"vw":12.545124},{"c":12.52,"h":12.54,"l":12.5,"n":310,"o":12.54,"t":"2026-10-13T18:30:00Z","v":19052,"vw":12.521954},{"c":12.48,"h":12.56,"l":12.415,"n":650,"o":12.52,"t":"2026-10-13T18:45:00Z","v":149457,"vw":12.511221},{"c":12.48,"h":12.49,"l":12.455,"n":269,"o":12.48,"t":"2026-10-13T19:00:00Z","v":15418,"vw":12.472511},{"c":12.47,"h":12.495,"l":12.455,"n":559,"o":12.47,"t":"2026-10-13T19:15:00Z","v":42530,"vw":12.476953},{"c":12.41,"h":12.47,"l":12.41,"n":915,"o":12.46,"t":"2026-10-13T19:30:00Z","v":65088,"vw":12.437472},{"c":12.4,"h":12.43,"l":12.35,"n":2144,"o":12.405,"t":"2026-10-13T19:45:00Z","v":180835,"vw":12.389967},{"c":12.4,"h":12.4,"l":12.392,"n":17,"o":12.4,"t":"2026-10-13T20:00:00Z","v":153242,"vw":12.399984},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-13T20:15:00Z","v":72006,"vw":12.4},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-14T11:45:00Z","v":2200,"vw":12.34},{"c":12.42,"h":12.56,"l":12.4,"n":35,"o":12.55,"t":"2026-10-14T12:00:00Z","v":5457,"vw":12.480826},{"c":12.3,"h":12.42,"l":12.23,"n":295,"o":12.42,"t":"2026-10-14T13:30:00Z","v":23766,"vw":12.311796},{"c":12.23,"h":12.37,"l":12.23,"n":313,"o":12.31,"t":"2026-10-14T13:45:00Z","v":25656,"vw":12.309618},{"c":12.065,"h":12.23,"l":12.045,"n":362,"o":12.21,"t":"2026-10-14T14:00:00Z","v":24365,"vw":12.148818},{"c":11.95,"h":12.07,"l":11.94,"n":446,"o":12.065,"t":"2026-10-14T14:15:00Z","v":33002,"vw":11.993751},{"c":11.95,"h":11.97,"l":11.92,"n":497,"o":11.95,"t":"2026-10-14T14:30:00Z","v":33192,"vw":11.950006},{"c":11.72,"h":11.95,"l":11.69,"n":892,"o":11.95,"t":"2026-10-14T14:45:00Z","v":62092,"vw":11.838001},{"c":11.56,"h":11.73,"l":11.54,"n":807,"o":11.72,"t":"2026-10-14T15:00:00Z","v":71561,"vw":11.602153},{"c":11.615,"h":11.63,"l":11.5,"n":652,"o":11.56,"t":"2026-10-14T15:15:00Z","v":83288,"vw":11.54194},{"c":11.615,"h":11.65,"l":11.55,"n":464,"o":11.625,"t":"2026-10-14T15:30:00Z","v":35209,"vw":11.612819},{"c":11.675,"h":11.7,"l":11.615,"n":703,"o":11.63,"t":"2026-10-14T15:45:00Z","v":54582,"vw":11.668267},{"c":11.66,"h":11.79,"l":11.64,"n":790,"o":11.675,"t":"2026-10-14T16:00:00Z","v":243844,"vw":11.734637},{"c":11.575,"h":11.68,"l":11.56,"n":616,"o":11.655,"t":"2026-10-14T16:15:00Z","v":60983,"vw":11.612437},{"c":11.6,"h":11.63,"l":11.55,"n":480,"o":11.57,"t":"2026-10-14T16:30:00Z","v":27083,"vw":11.593999},{"c":11.455,"h":11.6,"l":11.45,"n":810,"o":11.6,"t":"2026-10-14T16:45:00Z","v":53114,"vw":11.528902},{"c":11.48,"h":11.51,"l":11.455,"n":512,"o":11.455,"t":"2026-10-14T17:00:00Z","v":33237,"vw":11.489788},{"c":11.49,"h":11.525,"l":11.48,"n":618,"o":11.48,"t":"2026-10-14T17:15:00Z","v":38936,"vw":11.49763},{"c":11.51,"h":11.53,"l":11.48,"n":659,"o":11.49,"t":"2026-10-14T17:30:00Z","v":48436,"vw":11.500026},{"c":11.48,"h":11.55,"l":11.48,"n":784,"o":11.5101,"t":"2026-10-14T17:45:00Z","v":53444,"vw":11.510628},{"c":11.4,"h":11.48,"l":11.39,"n":706,"o":11.48,"t":"2026-10-14T18:00:00Z","v":46366,"vw":11.428977},{"c":11.425,"h":11.44,"l":11.39,"n":911,"o":11.4,"t":"2026-10-14T18:15:00Z","v":102144,"vw":11.414412},{"c":11.445,"h":11.45,"l":11.405,"n":532,"o":11.425,"t":"2026-10-14T18:30:00Z","v":35911,"vw":11.429935},{"c":11.46,"h":11.49,"l":11.4226,"n":616,"o":11.445,"t":"2026-10-14T18:45:00Z","v":39894,"vw":11.448279},{"c":11.46,"h":11.485,"l":11.41,"n":502,"o":11.45,"t":"2026-10-14T19:00:00Z","v":40422,"vw":11.447472},{"c":11.545,"h":11.56,"l":11.445,"n":769,"o":11.465,"t":"2026-10-14T19:15:00Z","v":59329,"vw":11.50372},{"c":11.6,"h":11.61,"l":11.51,"n":1207,"o":11.5442,"t":"2026-10-14T19:30:00Z","v":110881,"vw":11.555288},{"c":11.64,"h":11.64,"l":11.55,"n":3041,"o":11.595,"t":"2026-10-14T19:45:00Z","v":322891,"vw":11.590853},{"c":11.63,"h":11.63,"l":11.63,"n":18,"o":11.63,"t":"2026-10-14T20:00:00Z","v":223303,"vw":11.63},{"c":11.62,"h":11.62,"l":11.61,"n":2,"o":11.61,"t":"2026-10-14T21:00:00Z","v":1000,"vw":11.617},{"c":11.7,"h":11.75,"l":11.7,"n":21,"o":11.75,"t":"2026-10-15T11:15:00Z","v":1909,"vw":11.747222},{"c":11.78,"h":11.79,"l":11.67,"n":39,"o":11.79,"t":"2026-10-15T13:15:00Z","v":1990,"vw":11.729635},{"c":11.84,"h":11.915,"l":11.7,"n":597,"o":11.76,"t":"2026-10-15T13:30:00Z","v":95318,"vw":11.852086},{"c":11.99,"h":11.99,"l":11.75,"n":544,"o":11.835,"t":"2026-10-15T13:45:00Z","v":58153,"vw":11.893613},{"c":12.23,"h":12.23,"l":11.995,"n":858,"o":12,"t":"2026-10-15T14:00:00Z","v":96247,"vw":12.067832},{"c":12.09,"h":12.3,"l":12.03,"n":491,"o":12.23,"t":"2026-10-15T14:15:00Z","v":34961,"vw":12.166321},{"c":12.15,"h":12.23,"l":12.09,"n":681,"o":12.09,"t":"2026-10-15T14:30:00Z","v":55419,"vw":12.175632},{"c":12.1,"h":12.145,"l":12.05,"n":534,"o":12.145,"t":"2026-10-15T14:45:00Z","v":46787,"vw":12.099578},{"c":12.15,"h":12.2,"l":12.06,"n":667,"o":12.11,"t":"2026-10-15T15:00:00Z","v":56517,"vw":12.141941},{"c":12.11,"h":12.16,"l":12.1,"n":448,"o":12.15,"t":"2026-10-15T15:15:00Z","v":38769,"vw":12.123804},{"c":12.09,"h":12.14,"l":12.09,"n":426,"o":12.105,"t":"2026-10-15T15:30:00Z","v":42556,"vw":12.116041},{"c":12.1,"h":12.1,"l":11.99,"n":681,"o":12.09,"t":"2026-10-15T15:45:00Z","v":60860,"vw":12.039644},{"c":12.0701,"h":12.1,"l":12.06,"n":335,"o":12.1,"t":"2026-10-15T16:00:00Z","v":20357,"vw":12.077071},{"c":11.98,"h":12.07,"l":11.97,"n":357,"o":12.07,"t":"2026-10-15T16:15:00Z","v":24342,"vw":12.01396},{"c":12.145,"h":12.145,"l":11.95,"n":519,"o":11.98,"t":"2026-10-15T16:30:00Z","v":34097,"vw":12.006561},{"c":12.05,"h":12.145,"l":12.05,"n":507,"o":12.145,"t":"2026-10-15T16:45:00Z","v":46888,"vw":12.105063},{"c":12.055,"h":12.08,"l":12.05,"n":421,"o":12.055,"t":"2026-10-15T17:00:00Z","v":26682,"vw":12.066593},{"c":12.05,"h":12.075,"l":12.01,"n":515,"o":12.055,"t":"2026-10-15T17:15:00Z","v":40386,"vw":12.048103},{"c":12.105,"h":12.105,"l":12.05,"n":489,"o":12.05,"t":"2026-10-15T17:30:00Z","v":38675,"vw":12.085173},{"c":12.175,"h":12.19,"l":12.105,"n":614,"o":12.105,"t":"2026-10-15T17:45:00Z","v":43711,"vw":12.157692},{"c":12.17,"h":12.2,"l":12.12,"n":563,"o":12.17,"t":"2026-10-15T18:00:00Z","v":45371,"vw":12.153451},{"c":12.135,"h":12.18,"l":12.125,"n":518,"o":12.17,"t":"2026-10-15T18:15:00Z","v":31703,"vw":12.141024},{"c":12.145,"h":12.165,"l":12.13,"n":605,"o":12.135,"t":"2026-10-15T18:30:00Z","v":42305,"vw":12.149697},{"c":12.15,"h":12.19,"l":12.135,"n":528,"o":12.145,"t":"2026-10-15T18:45:00Z","v":37088,"vw":12.153806},{"c":12.14,"h":12.17,"l":12.13,"n":638,"o":12.15,"t":"2026-10-15T19:00:00Z","v":32389,"vw":12.151365},{"c":12.14,"h":12.17,"l":12.13,"n":717,"o":12.14,"t":"2026-10-15T19:15:00Z","v":61035,"vw":12.152366},{"c":12.215,"h":12.225,"l":12.135,"n":1049,"o":12.14,"t":"2026-10-15T19:30:00Z","v":91748,"vw":12.183173},{"c":12.14,"h":12.235,"l":12.085,"n":3604,"o":12.215,"t":"2026-10-15T19:45:00Z","v":359244,"vw":12.134026},{"c":12.14,"h":12.14,"l":12.14,"n":15,"o":12.14,"t":"2026-10-15T20:00:00Z","v":174606,"vw":12.14},{"c":12.04,"h":12.2,"l":12,"n":277,"o":12.16,"t":"2026-10-16T13:30:00Z","v":24982,"vw":12.12836},{"c":12.1,"h":12.14,"l":12.07,"n":212,"o":12.09,"t":"2026-10-16T13:45:00Z","v":15526,"vw":12.098959},{"c":12.06,"h":12.09,"l":12,"n":262,"o":12.08,"t":"2026-10-16T14:00:00Z","v":16719,"vw":12.059976},{"c":12,"h":12.05,"l":12,"n":262,"o":12.04,"t":"2026-10-16T14:15:00Z","v":13839,"vw":12.025434},{"c":12,"h":12.02,"l":11.98,"n":311,"o":11.99,"t":"2026-10-16T14:30:00Z","v":19078,"vw":11.999873},{"c":11.89,"h":12.085,"l":11.885,"n":562,"o":12,"t":"2026-10-16T14:45:00Z","v":45006,"vw":12.020177},{"c":11.89,"h":11.93,"l":11.8,"n":670,"o":11.9,"t":"2026-10-16T15:00:00Z","v":46656,"vw":11.854765},{"c":11.74,"h":11.91,"l":11.735,"n":594,"o":11.89,"t":"2026-10-16T15:15:00Z","v":42991,"vw":11.818254},{"c":11.56,"h":11.758,"l":11.43,"n":3730,"o":11.73,"t":"2026-10-16T15:30:00Z","v":582115,"vw":11.520956},{"c":11.85,"h":11.87,"l":11.56,"n":984,"o":11.56,"t":"2026-10-16T15:45:00Z","v":92002,"vw":11.741769},{"c":11.93,"h":11.93,"l":11.83,"n":420,"o":11.8625,"t":"2026-10-16T16:00:00Z","v":36919,"vw":11.906028},{"c":11.87,"h":11.93,"l":11.845,"n":625,"o":11.93,"t":"2026-10-16T16:15:00Z","v":60574,"vw":11.880085},{"c":11.93,"h":11.93,"l":11.88,"n":447,"o":11.88,"t":"2026-10-16T16:30:00Z","v":35722,"vw":11.913394},{"c":11.93,"h":11.96,"l":11.91,"n":505,"o":11.95,"t":"2026-10-16T16:45:00Z","v":28355,"vw":11.93545},{"c":11.89,"h":11.94,"l":11.88,"n":782,"o":11.93,"t":"2026-10-16T17:00:00Z","v":82874,"vw":11.906415},{"c":11.95,"h":11.96,"l":11.89,"n":372,"o":11.89,"t":"2026-10-16T17:15:00Z","v":18434,"vw":11.933369},{"c":11.985,"h":11.99,"l":11.93,"n":305,"o":11.95,"t":"2026-10-16T17:30:00Z","v":20953,"vw":11.960777},{"c":11.9,"h":11.98,"l":11.89,"n":374,"o":11.9701,"t":"2026-10-16T17:45:00Z","v":26785,"vw":11.946353},{"c":11.9,"h":11.915,"l":11.88,"n":479,"o":11.9,"t":"2026-10-16T18:00:00Z","v":50076,"vw":11.893223},{"c":11.92,"h":11.93,"l":11.89,"n":414,"o":11.91,"t":"2026-10-16T18:15:00Z","v":23387,"vw":11.909437},{"c":11.91,"h":11.93,"l":11.905,"n":365,"o":11.92,"t":"2026-10-16T18:30:00Z","v":21808,"vw":11.915857},{"c":11.95,"h":11.96,"l":11.9,"n":536,"o":11.91,"t":"2026-10-16T18:45:00Z","v":32007,"vw":11.932662},{"c":11.93,"h":11.945,"l":11.91,"n":477,"o":11.94,"t":"2026-10-16T19:00:00Z","v":31932,"vw":11.925236},{"c":11.925,"h":11.97,"l":11.9,"n":604,"o":11.94,"t":"2026-10-16T19:15:00Z","v":39241,"vw":11.940522},{"c":11.86,"h":11.945,"l":11.835,"n":1226,"o":11.93,"t":"2026-10-16T19:30:00Z","v":155339,"vw":11.871663},{"c":11.92,"h":11.94,"l":11.84,"n":2215,"o":11.86,"t":"2026-10-16T19:45:00Z","v":183432,"vw":11.904664},{"c":11.91,"h":11.91,"l":11.91,"n":12,"o":11.91,"t":"2026-10-16T20:00:00Z","v":162115,"vw":11.91},{"c":11.93,"h":12,"l":11.85,"n":28,"o":12,"t":"2026-10-19T10:00:00Z","v":1271,"vw":11.9568},{"c":11.7936,"h":11.97,"l":11.7936,"n":14,"o":11.97,"t":"2026-10-19T11:00:00Z","v":1365,"vw":11.909679},{"c":11.93,"h":11.95,"l":11.85,"n":64,"o":11.85,"t":"2026-10-19T12:00:00Z","v":6123,"vw":11.89213},{"c":11.95,"h":11.95,"l":11.88,"n":23,"o":11.88,"t":"2026-10-19T12:30:00Z","v":2001,"vw":11.914735},{"c":11.65,"h":11.87,"l":11.65,"n":10,"o":11.87,"t":"2026-10-19T13:15:00Z","v":801,"vw":11.741743},{"c":11.725,"h":11.88,"l":11.64,"n":202,"o":11.64,"t":"2026-10-19T13:30:00Z","v":34243,"vw":11.680653},{"c":11.705,"h":11.7949,"l":11.68,"n":134,"o":11.75,"t":"2026-10-19T13:45:00Z","v":11090,"vw":11.746828},{"c":11.6702,"h":11.72,"l":11.62,"n":333,"o":11.7,"t":"2026-10-19T14:00:00Z","v":25210,"vw":11.661734},{"c":11.755,"h":11.76,"l":11.69,"n":162,"o":11.695,"t":"2026-10-19T14:15:00Z","v":12718,"vw":11.719051},{"c":11.82,"h":11.835,"l":11.74,"n":268,"o":11.74,"t":"2026-10-19T14:30:00Z","v":18264,"vw":11.803435},{"c":11.745,"h":11.845,"l":11.735,"n":332,"o":11.82,"t":"2026-10-19T14:45:00Z","v":17303,"vw":11.785637},{"c":11.88,"h":11.88,"l":11.755,"n":362,"o":11.76,"t":"2026-10-19T15:00:00Z","v":24182,"vw":11.832239},{"c":11.92,"h":11.93,"l":11.88,"n":521,"o":11.88,"t":"2026-10-19T15:15:00Z","v":30207,"vw":11.920426},{"c":11.94,"h":11.96,"l":11.915,"n":307,"o":11.92,"t":"2026-10-19T15:30:00Z","v":29531,"vw":11.942008},{"c":11.955,"h":11.99,"l":11.92,"n":329,"o":11.96,"t":"2026-10-19T15:45:00Z","v":28901,"vw":11.9487},{"c":11.895,"h":11.955,"l":11.8711,"n":184,"o":11.955,"t":"2026-10-19T16:00:00Z","v":9647,"vw":11.909901},{"c":11.83,"h":11.89,"l":11.8212,"n":250,"o":11.88,"t":"2026-10-19T16:15:00Z","v":22873,"vw":11.869762},{"c":11.82,"h":11.82,"l":11.81,"n":178,"o":11.82,"t":"2026-10-19T16:30:00Z","v":7822,"vw":11.816817},{"c":11.86,"h":11.86,"l":11.82,"n":317,"o":11.82,"t":"2026-10-19T16:45:00Z","v":18716,"vw":11.838892},{"c":11.875,"h":11.88,"l":11.86,"n":208,"o":11.87,"t":"2026-10-19T17:00:00Z","v":11331,"vw":11.870593},{"c":11.895,"h":11.895,"l":11.8602,"n":189,"o":11.875,"t":"2026-10-19T17:15:00Z","v":10523,"vw":11.879168},{"c":11.92,"h":11.92,"l":11.88,"n":211,"o":11.89,"t":"2026-10-19T17:30:00Z","v":16032,"vw":11.901021},{"c":11.8709,"h":11.92,"l":11.86,"n":231,"o":11.92,"t":"2026-10-19T17:45:00Z","v":15926,"vw":11.887997},{"c":11.89,"h":11.89,"l":11.845,"n":250,"o":11.875,"t":"2026-10-19T18:00:00Z","v":14382,"vw":11.87124},{"c":11.915,"h":11.92,"l":11.875,"n":314,"o":11.89,"t":"2026-10-19T18:15:00Z","v":17898,"vw":11.900773},{"c":11.94,"h":11.94,"l":11.92,"n":306,"o":11.92,"t":"2026-10-19T18:30:00Z","v":17172,"vw":11.929661},{"c":11.955,"h":11.965,"l":11.93,"n":358,"o":11.94,"t":"2026-10-19T18:45:00Z","v":21800,"vw":11.950415},{"c":11.96,"h":11.995,"l":11.945,"n":481,"o":11.96,"t":"2026-10-19T19:00:00Z","v":29864,"vw":11.974999},{"c":11.97,"h":11.985,"l":11.96,"n":570,"o":11.96,"t":"2026-10-19T19:15:00Z","v":39505,"vw":11.975896},{"c":12.065,"h":12.07,"l":11.965,"n":856,"o":11.985,"t":"2026-10-19T19:30:00Z","v":73252,"vw":11.996555},{"c":12.045,"h":12.07,"l":12.02,"n":1459,"o":12.065,"t":"2026-10-19T19:45:00Z","v":110361,"vw":12.05039},{"c":12.03,"h":12.03,"l":12.03,"n":16,"o":12.03,"t":"2026-10-19T20:00:00Z","v":129907,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-19T22:30:00Z","v":100,"vw":12.03},{"c":12.05,"h":12.05,"l":11.96,"n":17,"o":11.96,"t":"2026-10-20T12:15:00Z","v":416,"vw":12.014981},{"c":12.06,"h":12.15,"l":12.06,"n":12,"o":12.15,"t":"2026-10-20T13:15:00Z","v":403,"vw":12.104118},{"c":12.07,"h":12.2,"l":12,"n":179,"o":12.05,"t":"2026-10-20T13:30:00Z","v":16434,"vw":12.064717},{"c":12.169,"h":12.21,"l":12.069,"n":489,"o":12.07,"t":"2026-10-20T13:45:00Z","v":28059,"vw":12.1427},{"c":12.16,"h":12.19,"l":12.055,"n":514,"o":12.19,"t":"2026-10-20T14:00:00Z","v":26005,"vw":12.136141},{"c":12.28,"h":12.34,"l":12.17,"n":908,"o":12.17,"t":"2026-10-20T14:15:00Z","v":43528,"vw":12.282856},{"c":12.22,"h":12.31,"l":12.22,"n":451,"o":12.28,"t":"2026-10-20T14:30:00Z","v":22145,"vw":12.267625},{"c":12.2,"h":12.225,"l":12.16,"n":413,"o":12.215,"t":"2026-10-20T14:45:00Z","v":21345,"vw":12.192331},{"c":12.165,"h":12.23,"l":12.16,"n":288,"o":12.185,"t":"2026-10-20T15:00:00Z","v":12007,"vw":12.188951},{"c":12.145,"h":12.215,"l":12.145,"n":304,"o":12.17,"t":"2026-10-20T15:15:00Z","v":14475,"vw":12.18364},{"c":12.2,"h":12.22,"l":12.14,"n":365,"o":12.15,"t":"2026-10-20T15:30:00Z","v":13737,"vw":12.18005},{"c":12.115,"h":12.2,"l":12.115,"n":259,"o":12.2,"t":"2026-10-20T15:45:00Z","v":9843,"vw":12.157038},{"c":12.1,"h":12.115,"l":12.085,"n":182,"o":12.11,"t":"2026-10-20T16:00:00Z","v":11806,"vw":12.099447},{"c":12.11,"h":12.13,"l":12.07,"n":183,"o":12.11,"t":"2026-10-20T16:15:00Z","v":8367,"vw":12.101209},{"c":12.035,"h":12.11,"l":12.01,"n":384,"o":12.11,"t":"2026-10-20T16:30:00Z","v":39979,"vw":12.076365},{"c":11.96,"h":12.04,"l":11.96,"n":261,"o":12.03,"t":"2026-10-20T16:45:00Z","v":11117,"vw":12.011357},{"c":11.94,"h":11.98,"l":11.93,"n":232,"o":11.97,"t":"2026-10-20T17:00:00Z","v":16280,"vw":11.957047},{"c":11.895,"h":11.945,"l":11.855,"n":520,"o":11.94,"t":"2026-10-20T17:15:00Z","v":43123,"vw":11.906784},{"c":11.85,"h":11.91,"l":11.84,"n":274,"o":11.9017,"t":"2026-10-20T17:30:00Z","v":16962,"vw":11.878052},{"c":11.895,"h":11.91,"l":11.85,"n":283,"o":11.855,"t":"2026-10-20T17:45:00Z","v":20447,"vw":11.882013},{"c":11.885,"h":11.92,"l":11.885,"n":398,"o":11.89,"t":"2026-10-20T18:00:00Z","v":23262,"vw":11.906971},{"c":11.841,"h":11.91,"l":11.83,"n":350,"o":11.885,"t":"2026-10-20T18:15:00Z","v":24456,"vw":11.881018},{"c":11.85,"h":11.85,"l":11.8,"n":424,"o":11.83,"t":"2026-10-20T18:30:00Z","v":26671,"vw":11.821975},{"c":11.895,"h":11.905,"l":11.85,"n":344,"o":11.86,"t":"2026-10-20T18:45:00Z","v":14265,"vw":11.877826},{"c":11.885,"h":11.905,"l":11.87,"n":519,"o":11.895,"t":"2026-10-20T19:00:00Z","v":33791,"vw":11.89348},{"c":11.89,"h":11.905,"l":11.88,"n":454,"o":11.88,"t":"2026-10-20T19:15:00Z","v":27158,"vw":11.89328},{"c":11.9,"h":11.95,"l":11.89,"n":963,"o":11.895,"t":"2026-10-20T19:30:00Z","v":69421,"vw":11.924877},{"c":11.985,"h":11.99,"l":11.88,"n":2074,"o":11.901,"t":"2026-10-20T19:45:00Z","v":151958,"vw":11.950137},{"c":11.99,"h":11.99,"l":11.99,"n":14,"o":11.99,"t":"2026-10-20T20:00:00Z","v":149693,"vw":11.99},{"c":12.05,"h":12.2,"l":11.9,"n":48,"o":12.2,"t":"2026-10-21T08:00:00Z","v":4774,"vw":11.941666},{"c":12.05,"h":12.05,"l":12.04,"n":40,"o":12.05,"t":"2026-10-21T08:15:00Z","v":2629,"vw":12.049038},{"c":12.09,"h":12.09,"l":12.07,"n":27,"o":12.08,"t":"2026-10-21T11:00:00Z","v":750,"vw":12.085652},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T11:15:00Z","v":512,"vw":12.07},{"c":11.92,"h":12.1,"l":11.92,"n":29,"o":12.1,"t":"2026-10-21T12:00:00Z","v":3341,"vw":12.041422},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T12:30:00Z","v":100,"vw":11.7},{"c":11.97,"h":12.07,"l":11.95,"n":400,"o":12,"t":"2026-10-21T13:00:00Z","v":5995,"vw":12.003566},{"c":11.87,"h":11.89,"l":11.87,"n":19,"o":11.89,"t":"2026-10-21T13:15:00Z","v":940,"vw":11.878611},{"c":11.835,"h":11.905,"l":11.7,"n":641,"o":11.87,"t":"2026-10-21T13:30:00Z","v":87192,"vw":11.845074},{"c":11.78,"h":11.99,"l":11.78,"n":435,"o":11.87,"t":"2026-10-21T13:45:00Z","v":24077,"vw":11.869601},{"c":11.805,"h":11.82,"l":11.76,"n":292,"o":11.805,"t":"2026-10-21T14:00:00Z","v":14291,"vw":11.789359},{"c":11.73,"h":11.8,"l":11.72,"n":282,"o":11.8,"t":"2026-10-21T14:15:00Z","v":17213,"vw":11.745336},{"c":11.74,"h":11.745,"l":11.68,"n":355,"o":11.745,"t":"2026-10-21T14:30:00Z","v":29801,"vw":11.703634},{"c":11.735,"h":11.7699,"l":11.73,"n":263,"o":11.745,"t":"2026-10-21T14:45:00Z","v":10644,"vw":11.749008},{"c":11.74,"h":11.76,"l":11.68,"n":351,"o":11.73,"t":"2026-10-21T15:00:00Z","v":24801,"vw":11.727801},{"c":11.75,"h":11.7587,"l":11.68,"n":390,"o":11.74,"t":"2026-10-21T15:15:00Z","v":17618,"vw":11.71847},{"c":11.76,"h":11.76,"l":11.72,"n":175,"o":11.73,"t":"2026-10-21T15:30:00Z","v":8315,"vw":11.746413},{"c":11.78,"h":11.81,"l":11.75,"n":283,"o":11.77,"t":"2026-10-21T15:45:00Z","v":14175,"vw":11.788971},{"c":11.77,"h":11.7952,"l":11.74,"n":292,"o":11.78,"t":"2026-10-21T16:00:00Z","v":23416,"vw":11.768707},{"c":11.815,"h":11.815,"l":11.77,"n":194,"o":11.78,"t":"2026-10-21T16:15:00Z","v":10572,"vw":11.801847},{"c":11.815,"h":11.84,"l":11.79,"n":504,"o":11.81,"t":"2026-10-21T16:30:00Z","v":42469,"vw":11.824892},{"c":11.8,"h":11.8144,"l":11.79,"n":140,"o":11.8,"t":"2026-10-21T16:45:00Z","v":10679,"vw":11.799017},{"c":11.81,"h":11.81,"l":11.77,"n":260,"o":11.8,"t":"2026-10-21T17:00:00Z","v":16998,"vw":11.792498},{"c":11.8,"h":11.81,"l":11.78,"n":184,"o":11.8,"t":"2026-10-21T17:15:00Z","v":8288,"vw":11.7966},{"c":11.83,"h":11.83,"l":11.79,"n":268,"o":11.8,"t":"2026-10-21T17:30:00Z","v":13661,"vw":11.816142},{"c":11.86,"h":11.86,"l":11.81,"n":206,"o":11.825,"t":"2026-10-21T17:45:00Z","v":11622,"vw":11.837149},{"c":11.86,"h":11.87,"l":11.84,"n":327,"o":11.86,"t":"2026-10-21T18:00:00Z","v":18802,"vw":11.8511},{"c":11.73,"h":11.865,"l":11.72,"n":2077,"o":11.865,"t":"2026-10-21T18:15:00Z","v":155977,"vw":11.797889},{"c":11.78,"h":11.785,"l":11.71,"n":453,"o":11.735,"t":"2026-10-21T18:30:00Z","v":41746,"vw":11.744669},{"c":11.77,"h":11.805,"l":11.77,"n":383,"o":11.78,"t":"2026-10-21T18:45:00Z","v":23736,"vw":11.788504},{"c":11.725,"h":11.775,"l":11.69,"n":464,"o":11.775,"t":"2026-10-21T19:00:00Z","v":29084,"vw":11.714531},{"c":11.75,"h":11.755,"l":11.72,"n":383,"o":11.74,"t":"2026-10-21T19:15:00Z","v":23968,"vw":11.738666},{"c":11.74,"h":11.8,"l":11.74,"n":660,"o":11.75,"t":"2026-10-21T19:30:00Z","v":45311,"vw":11.776267},{"c":11.735,"h":11.76,"l":11.71,"n":2235,"o":11.74,"t":"2026-10-21T19:45:00Z","v":157156,"vw":11.732454},{"c":11.74,"h":11.74,"l":11.74,"n":17,"o":11.74,"t":"2026-10-21T20:00:00Z","v":111904,"vw":11.74},{"c":11.7,"h":11.85,"l":11.7,"n":20,"o":11.85,"t":"2026-10-22T08:00:00Z","v":1998,"vw":11.782736},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-22T08:30:00Z","v":200,"vw":11.79},{"c":11.65,"h":11.8,"l":11.63,"n":102,"o":11.63,"t":"2026-10-22T12:00:00Z","v":13538,"vw":11.700177},{"c":11.95,"h":11.95,"l":11.66,"n":54,"o":11.66,"t":"2026-10-22T13:15:00Z","v":808,"vw":11.746},{"c":11.895,"h":11.895,"l":11.67,"n":288,"o":11.78,"t":"2026-10-22T13:30:00Z","v":26622,"vw":11.797066},{"c":11.95,"h":11.98,"l":11.9,"n":249,"o":11.98,"t":"2026-10-22T13:45:00Z","v":22161,"vw":11.944316},{"c":11.99,"h":12.03,"l":11.9801,"n":99,"o":11.985,"t":"2026-10-22T14:00:00Z","v":5000,"vw":12.005045},{"c":12.06,"h":12.06,"l":11.995,"n":184,"o":11.995,"t":"2026-10-22T14:15:00Z","v":10170,"vw":12.030314},{"c":12.125,"h":12.13,"l":12.03,"n":273,"o":12.065,"t":"2026-10-22T14:30:00Z","v":13705,"vw":12.063793},{"c":12.09,"h":12.12,"l":12.045,"n":332,"o":12.12,"t":"2026-10-22T14:45:00Z","v":18282,"vw":12.07972},{"c":11.99,"h":12.085,"l":11.95,"n":479,"o":12.08,"t":"2026-10-22T15:00:00Z","v":32505,"vw":12.021996},{"c":12.005,"h":12.01,"l":11.94,"n":197,"o":11.97,"t":"2026-10-22T15:15:00Z","v":22759,"vw":11.984621},{"c":12.08,"h":12.08,"l":12,"n":270,"o":12.0101,"t":"2026-10-22T15:30:00Z","v":38875,"vw":12.017147},{"c":12.17,"h":12.19,"l":12.11,"n":288,"o":12.11,"t":"2026-10-22T15:45:00Z","v":12585,"vw":12.152344},{"c":12.165,"h":12.21,"l":12.14,"n":322,"o":12.17,"t":"2026-10-22T16:00:00Z","v":28423,"vw":12.177773},{"c":12.02,"h":12.17,"l":12.02,"n":295,"o":12.165,"t":"2026-10-22T16:15:00Z","v":19710,"vw":12.085757},{"c":12.02,"h":12.04,"l":12.015,"n":155,"o":12.025,"t":"2026-10-22T16:30:00Z","v":16345,"vw":12.030416},{"c":11.99,"h":12.04,"l":11.975,"n":290,"o":12.02,"t":"2026-10-22T16:45:00Z","v":18856,"vw":12.009707},{"c":11.955,"h":12.01,"l":11.93,"n":375,"o":12,"t":"2026-10-22T17:00:00Z","v":26029,"vw":11.984431},{"c":11.945,"h":11.97,"l":11.92,"n":424,"o":11.96,"t":"2026-10-22T17:15:00Z","v":32829,"vw":11.947701},{"c":12.01,"h":12.01,"l":11.94,"n":323,"o":11.94,"t":"2026-10-22T17:30:00Z","v":25272,"vw":11.974684},{"c":12,"h":12.01,"l":11.97,"n":295,"o":12.01,"t":"2026-10-22T17:45:00Z","v":20608,"vw":11.99008},{"c":11.9724,"h":11.99,"l":11.965,"n":376,"o":11.99,"t":"2026-10-22T18:00:00Z","v":22862,"vw":11.978193},{"c":11.965,"h":12.01,"l":11.965,"n":307,"o":11.98,"t":"2026-10-22T18:15:00Z","v":15074,"vw":11.983844},{"c":11.94,"h":11.96,"l":11.91,"n":348,"o":11.96,"t":"2026-10-22T18:30:00Z","v":30991,"vw":11.937961},{"c":11.93,"h":11.965,"l":11.925,"n":419,"o":11.95,"t":"2026-10-22T18:45:00Z","v":22529,"vw":11.942985},{"c":11.93,"h":11.95,"l":11.915,"n":519,"o":11.93,"t":"2026-10-22T19:00:00Z","v":30348,"vw":11.932178},{"c":11.935,"h":11.95,"l":11.915,"n":596,"o":11.93,"t":"2026-10-22T19:15:00Z","v":40402,"vw":11.931042},{"c":11.995,"h":12,"l":11.93,"n":742,"o":11.935,"t":"2026-10-22T19:30:00Z","v":49261,"vw":11.950715},{"c":12,"h":12.0495,"l":11.97,"n":1541,"o":11.995,"t":"2026-10-22T19:45:00Z","v":123193,"vw":12.008522},{"c":12.01,"h":12.01,"l":11.99,"n":24,"o":11.99,"t":"2026-10-22T20:00:00Z","v":148178,"vw":11.990017}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.27291175561299985,"strike":18.781900172707687,"iv":1.1896178430782451,"gamma":0.07532667218587413,"theta":-0.01684260216313459,"vega":0.00788670577660001,"rho":0.0011793383963010931,"breakevenPct":58.657884498923295},{"delta":0.2,"premium":0.6875558667244973,"strike":26.32847416702811,"iv":2.3701592799102396,"gamma":0.03484010963365776,"theta":-0.0392643438838423,"vega":0.009384020274413426,"rho":0.0013439612600327107,"breakevenPct":124.94612850751545},{"delta":0.25,"premium":1.0330605654325427,"strike":29.475757067906784,"iv":2.927665458193836,"gamma":0.03218064585471154,"theta":-0.054719770985251534,"vega":0.010724106820370411,"rho":0.0015471850525842952,"breakevenPct":154.02845656402437},{"delta":0.3,"premium":1.0401018288571395,"strike":26.510182885713945,"iv":2.563901788982059,"gamma":0.054363390019398494,"theta":-0.04918563541066942,"vega":0.011370153552529075,"rho":0.0020097136292020574,"breakevenPct":129.3945438348966},{"delta":0.35,"premium":1.0013996661894213,"strike":22.63996661894214,"iv":2.079205162191435,"gamma":0.07951162482066962,"theta":-0.04092993502098174,"vega":0.011958508924758613,"rho":0.0025074140271386194,"breakevenPct":96.84734625421783},{"delta":0.4,"premium":0.9626975035217032,"strike":18.769750352170327,"iv":1.5945085354008104,"gamma":0.10465985962194078,"theta":-0.03267423463129404,"vega":0.01254686429698815,"rho":0.0030051144250751822,"breakevenPct":64.30014867353897},{"delta":0.45,"premium":0.9239953408539852,"strike":14.89953408539852,"iv":1.1098119086101865,"gamma":0.1298080944232119,"theta":-0.024418534241606366,"vega":0.013135219669217687,"rho":0.003502814823011744,"breakevenPct":31.752951092860158},{"delta":0.5,"premium":0.9727918640289775,"strike":12.36765115631095,"iv":0.8057901086653664,"gamma":0.14282713847868486,"theta":-0.018881777653942604,"vega":0.013219420451379214,"rho":0.00393579950084299,"breakevenPct":11.077793674770426},{"delta":0.55,"premium":1.1643494009473394,"strike":12.019364725550291,"iv":0.7965535525215938,"gamma":0.13605645026469768,"theta":-0.017781192532738924,"vega":0.012481053218166619,"rho":0.004263195372186616,"breakevenPct":9.772807048273373},{"delta":0.6,"premium":1.3559069378657007,"strike":11.671078294789636,"iv":0.7873169963778212,"gamma":0.12928576205071052,"theta":-0.016680607411535247,"vega":0.011742685984954027,"rho":0.004590591243530241,"breakevenPct":8.467820421776322},{"delta":0.65,"premium":1.5474644747840625,"strike":11.322791864028977,"iv":0.7780804402340484,"gamma":0.12251507383672332,"theta":-0.015580022290331568,"vega":0.011004318751741432,"rho":0.004917987114873866,"breakevenPct":7.162833795279269},{"delta":0.7,"premium":1.739022011702424,"strike":10.97450543326832,"iv":0.7688438840902758,"gamma":0.11574438562273615,"theta":-0.014479437169127892,"vega":0.010265951518528839,"rho":0.005245382986217491,"breakevenPct":5.857847168782219},{"delta":0.75,"premium":1.930579548620786,"strike":10.626219002507662,"iv":0.7596073279465032,"gamma":0.10897369740874896,"theta":-0.013378852047924213,"vega":0.009527584285316245,"rho":0.005572778857561117,"breakevenPct":4.552860542285166},{"delta":0.8,"premium":2.1221370855391477,"strike":10.277932571747005,"iv":0.7503707718027306,"gamma":0.10220300919476176,"theta":-0.012278266926720533,"vega":0.00878921705210365,"rho":0.005900174728904743,"breakevenPct":3.247873915788114},{"delta":0.85,"premium":2.5965573124059405,"strike":9.675194633933394,"iv":0.830699180887393,"gamma":0.08834745361793477,"theta":-0.011657784691952196,"vega":0.007801236817260995,"rho":0.006005057818243102,"breakevenPct":2.179450011151827},{"delta":0.9,"premium":4.188425195603668,"strike":8.067247277168013,"iv":1.2648535417160718,"gamma":0.046503164597809836,"theta":-0.012933946533299701,"vega":0.005827161655186703,"rho":0.005230905263818083,"breakevenPct":2.0455659681239}],"put":[{"delta":0.15,"premium":0.6217592741209026,"strike":8.107298387524104,"iv":1.86412571903339,"gamma":0.0456248266143659,"theta":-0.024513799957719195,"vega":0.00785056982651395,"rho":-0.0019355790782334095,"breakevenPct":37.67244701579351},{"delta":0.2,"premium":0.34646137223122647,"strike":10.145191788222583,"iv":0.8089182333873582,"gamma":0.0994475958941113,"theta":-0.012281307401404647,"vega":0.009067152890329552,"rho":-0.0022065204087737406,"breakevenPct":18.411903280671478},{"delta":0.25,"premium":0.4545110750945436,"strike":10.482847109670448,"iv":0.782216450567261,"gamma":0.11211642355483523,"theta":-0.012470394381415452,"vega":0.009688438681793626,"rho":-0.0027734276377767647,"breakevenPct":16.500116281632767},{"delta":0.3,"premium":0.5625607779578607,"strike":10.820502431118314,"iv":0.7555146677471637,"gamma":0.12478525121555915,"theta":-0.012659481361426257,"vega":0.0103097244732577,"rho":-0.003340334866779789,"breakevenPct":14.588329282594058},{"delta":0.35,"premium":0.6706104808211778,"strike":11.158157752566181,"iv":0.7288128849270665,"gamma":0.13745407887628308,"theta":-0.01284856834143706,"vega":0.010931010264721772,"rho":-0.003907242095782814,"breakevenPct":12.67654228355535},{"delta":0.4,"premium":0.7786601836844951,"strike":11.495813074014047,"iv":0.7021111021069693,"gamma":0.15012290653700705,"theta":-0.013037655321447865,"vega":0.011552296056185848,"rho":-0.004474149324785839,"breakevenPct":10.764755284516637},{"delta":0.45,"premium":0.8867098865478121,"strike":11.833468395461912,"iv":0.675409319286872,"gamma":0.16279173419773096,"theta":-0.01322674230145867,"vega":0.01217358184764992,"rho":-0.005041056553788862,"breakevenPct":8.852968285477928},{"delta":0.5,"premium":0.9947595894111293,"strike":12.17112371690978,"iv":0.6487075364667747,"gamma":0.17546056185845488,"theta":-0.013415829281469475,"vega":0.012794867639113992,"rho":-0.005607963782791887,"breakevenPct":6.9411812864392175},{"delta":0.55,"premium":1.126185480486783,"strike":12.527276542173732,"iv":0.6266354595048261,"gamma":0.1871240872849349,"theta":-0.013641460344104073,"vega":0.013380360889634913,"rho":-0.006193032556167663,"breakevenPct":5.070016139159452},{"delta":0.6,"premium":2.133319345362988,"strike":13.576374318086446,"iv":0.7779992866135124,"gamma":0.16112744439781787,"theta":-0.015236088963491396,"vega":0.01262501049097776,"rho":-0.007458460722584171,"breakevenPct":4.720608053926243},{"delta":0.65,"premium":3.1404532102391953,"strike":14.62547209399916,"iv":0.929363113722199,"gamma":0.13513080151070078,"theta":-0.016830717582878726,"vega":0.011869660092320603,"rho":-0.008723888889000683,"breakevenPct":4.371199968693033},{"delta":0.7,"premium":4.1475870751154,"strike":15.674569869911874,"iv":1.0807269408308853,"gamma":0.10913415862358375,"theta":-0.01842534620226605,"vega":0.01111430969366345,"rho":-0.009989317055417191,"breakevenPct":4.021791883459825},{"delta":0.75,"premium":5.154720939991607,"strike":16.72366764582459,"iv":1.2320907679395718,"gamma":0.08313751573646665,"theta":-0.020019974821653377,"vega":0.010358959295006295,"rho":-0.0112547452218337,"breakevenPct":3.672383798226615},{"delta":0.8,"premium":4.778955696202529,"strike":16.47151898734177,"iv":1.105533544303797,"gamma":0.07953291139240509,"theta":-0.016756962025316447,"vega":0.009429746835443037,"rho":-0.011432245887904584,"breakevenPct":2.643103321072103},{"delta":0.85,"premium":12.787285896378089,"strike":24.482106966038472,"iv":1.9178874122160672,"gamma":0.03623348560623634,"theta":-0.023243951480076405,"vega":0.007864809818048149,"rho":-0.018241192276663078,"breakevenPct":2.6243041660251096}]},"raw":{"call":[{"delta":0.15,"premium":0.27291175561299985,"strike":18.781900172707687,"iv":1.1896178430782451,"gamma":0.07532667218587413,"theta":-0.01684260216313459,"vega":0.00788670577660001,"rho":0.0011793383963010931,"breakevenPct":58.657884498923295},{"delta":0.2,"premium":0.6875558667244973,"strike":26.32847416702811,"iv":2.3701592799102396,"gamma":0.03484010963365776,"theta":-0.0392643438838423,"vega":0.009384020274413426,"rho":0.0013439612600327107,"breakevenPct":124.94612850751545},{"delta":0.25,"premium":1.0330605654325427,"strike":29.475757067906784,"iv":2.927665458193836,"gamma":0.03218064585471154,"theta":-0.054719770985251534,"vega":0.010724106820370411,"rho":0.0015471850525842952,"breakevenPct":154.02845656402437},{"delta":0.3,"premium":1.0401018288571395,"strike":26.510182885713945,"iv":2.563901788982059,"gamma":0.054363390019398494,"theta":-0.04918563541066942,"vega":0.011370153552529075,"rho":0.0020097136292020574,"breakevenPct":129.3945438348966},{"delta":0.35,"premium":1.0013996661894213,"strike":22.63996661894214,"iv":2.079205162191435,"gamma":0.07951162482066962,"theta":-0.04092993502098174,"vega":0.011958508924758613,"rho":0.0025074140271386194,"breakevenPct":96.84734625421783},{"delta":0.4,"premium":0.9626975035217032,"strike":18.769750352170327,"iv":1.5945085354008104,"gamma":0.10465985962194078,"theta":-0.03267423463129404,"vega":0.01254686429698815,"rho":0.0030051144250751822,"breakevenPct":64.30014867353897},{"delta":0.45,"premium":0.9239953408539852,"strike":14.89953408539852,"iv":1.1098119086101865,"gamma":0.1298080944232119,"theta":-0.024418534241606366,"vega":0.013135219669217687,"rho":0.003502814823011744,"breakevenPct":31.752951092860158},{"delta":0.5,"premium":0.9727918640289775,"strike":12.36765115631095,"iv":0.8057901086653664,"gamma":0.14282713847868486,"theta":-0.018881777653942604,"vega":0.013219420451379214,"rho":0.00393579950084299,"breakevenPct":11.077793674770426},{"delta":0.55,"premium":1.1643494009473394,"strike":12.019364725550291,"iv":0.7965535525215938,"gamma":0.13605645026469768,"theta":-0.017781192532738924,"vega":0.012481053218166619,"rho":0.004263195372186616,"breakevenPct":9.772807048273373},{"delta":0.6,"premium":1.3559069378657007,"strike":11.671078294789636,"iv":0.7873169963778212,"gamma":0.12928576205071052,"theta":-0.016680607411535247,"vega":0.011742685984954027,"rho":0.004590591243530241,"breakevenPct":8.467820421776322},{"delta":0.65,"premium":1.5474644747840625,"strike":11.322791864028977,"iv":0.7780804402340484,"gamma":0.12251507383672332,"theta":-0.015580022290331568,"vega":0.011004318751741432,"rho":0.004917987114873866,"breakevenPct":7.162833795279269},{"delta":0.7,"premium":1.739022011702424,"strike":10.97450543326832,"iv":0.7688438840902758,"gamma":0.11574438562273615,"theta":-0.014479437169127892,"vega":0.010265951518528839,"rho":0.005245382986217491,"breakevenPct":5.857847168782219},{"delta":0.75,"premium":1.930579548620786,"strike":10.626219002507662,"iv":0.7596073279465032,"gamma":0.10897369740874896,"theta":-0.013378852047924213,"vega":0.009527584285316245,"rho":0.005572778857561117,"breakevenPct":4.552860542285166},{"delta":0.8,"premium":2.1221370855391477,"strike":10.277932571747005,"iv":0.7503707718027306,"gamma":0.10220300919476176,"theta":-0.012278266926720533,"vega":0.00878921705210365,"rho":0.005900174728904743,"breakevenPct":3.247873915788114},{"delta":0.85,"premium":2.5965573124059405,"strike":9.675194633933394,"iv":0.830699180887393,"gamma":0.08834745361793477,"theta":-0.011657784691952196,"vega":0.007801236817260995,"rho":0.006005057818243102,"breakevenPct":2.179450011151827},{"delta":0.9,"premium":4.188425195603668,"strike":8.067247277168013,"iv":1.2648535417160718,"gamma":0.046503164597809836,"theta":-0.012933946533299701,"vega":0.005827161655186703,"rho":0.005230905263818083,"breakevenPct":2.0455659681239}],"put":[{"delta":0.15,"premium":0.6217592741209026,"strike":8.107298387524104,"iv":1.86412571903339,"gamma":0.0456248266143659,"theta":-0.024513799957719195,"vega":0.00785056982651395,"rho":-0.0019355790782334095,"breakevenPct":37.67244701579351},{"delta":0.2,"premium":0.34646137223122647,"strike":10.145191788222583,"iv":0.8089182333873582,"gamma":0.0994475958941113,"theta":-0.012281307401404647,"vega":0.009067152890329552,"rho":-0.0022065204087737406,"breakevenPct":18.411903280671478},{"delta":0.25,"premium":0.4545110750945436,"strike":10.482847109670448,"iv":0.782216450567261,"gamma":0.11211642355483523,"theta":-0.012470394381415452,"vega":0.009688438681793626,"rho":-0.0027734276377767647,"breakevenPct":16.500116281632767},{"delta":0.3,"premium":0.5625607779578607,"strike":10.820502431118314,"iv":0.7555146677471637,"gamma":0.12478525121555915,"theta":-0.012659481361426257,"vega":0.0103097244732577,"rho":-0.003340334866779789,"breakevenPct":14.588329282594058},{"delta":0.35,"premium":0.6706104808211778,"strike":11.158157752566181,"iv":0.7288128849270665,"gamma":0.13745407887628308,"theta":-0.01284856834143706,"vega":0.010931010264721772,"rho":-0.003907242095782814,"breakevenPct":12.67654228355535},{"delta":0.4,"premium":0.7786601836844951,"strike":11.495813074014047,"iv":0.7021111021069693,"gamma":0.15012290653700705,"theta":-0.013037655321447865,"vega":0.011552296056185848,"rho":-0.004474149324785839,"breakevenPct":10.764755284516637},{"delta":0.45,"premium":0.8867098865478121,"strike":11.833468395461912,"iv":0.675409319286872,"gamma":0.16279173419773096,"theta":-0.01322674230145867,"vega":0.01217358184764992,"rho":-0.005041056553788862,"breakevenPct":8.852968285477928},{"delta":0.5,"premium":0.9947595894111293,"strike":12.17112371690978,"iv":0.6487075364667747,"gamma":0.17546056185845488,"theta":-0.013415829281469475,"vega":0.012794867639113992,"rho":-0.005607963782791887,"breakevenPct":6.9411812864392175},{"delta":0.55,"premium":1.126185480486783,"strike":12.527276542173732,"iv":0.6266354595048261,"gamma":0.1871240872849349,"theta":-0.013641460344104073,"vega":0.013380360889634913,"rho":-0.006193032556167663,"breakevenPct":5.070016139159452},{"delta":0.6,"premium":2.133319345362988,"strike":13.576374318086446,"iv":0.7779992866135124,"gamma":0.16112744439781787,"theta":-0.015236088963491396,"vega":0.01262501049097776,"rho":-0.007458460722584171,"breakevenPct":4.720608053926243},{"delta":0.65,"premium":3.1404532102391953,"strike":14.62547209399916,"iv":0.929363113722199,"gamma":0.13513080151070078,"theta":-0.016830717582878726,"vega":0.011869660092320603,"rho":-0.008723888889000683,"breakevenPct":4.371199968693033},{"delta":0.7,"premium":4.1475870751154,"strike":15.674569869911874,"iv":1.0807269408308853,"gamma":0.10913415862358375,"theta":-0.01842534620226605,"vega":0.01111430969366345,"rho":-0.009989317055417191,"breakevenPct":4.021791883459825},{"delta":0.75,"premium":5.154720939991607,"strike":16.72366764582459,"iv":1.2320907679395718,"gamma":0.08313751573646665,"theta":-0.020019974821653377,"vega":0.010358959295006295,"rho":-0.0112547452218337,"breakevenPct":3.672383798226615},{"delta":0.8,"premium":4.778955696202529,"strike":16.47151898734177,"iv":1.105533544303797,"gamma":0.07953291139240509,"theta":-0.016756962025316447,"vega":0.009429746835443037,"rho":-0.011432245887904584,"breakevenPct":2.643103321072103},{"delta":0.85,"premium":12.787285896378089,"strike":24.482106966038472,"iv":1.9178874122160672,"gamma":0.03623348560623634,"theta":-0.023243951480076405,"vega":0.007864809818048149,"rho":-0.018241192276663078,"breakevenPct":2.6243041660251096}]}},"errors":["fundamentals:provider_http_404"],"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"}}