{"symbol":"EQX","url":"https://intraalpha.com/companies/EQX","capturedAt":"2026-10-22T18:29:23.541Z","state":"ready","quote":{"symbol":"EQX","last_price":10.365,"prev_close":11.04,"regular_close":10.36,"change":-0.675,"change_pct":-6.1141,"regular_change":-0.68,"regular_change_pct":-6.1594,"extended_change":0.005,"extended_change_pct":0.0483,"bid":10.36,"ask":10.37,"bid_size":14000,"ask_size":15400,"volume":8211864,"vwap":10.399041,"open":10.65,"high":10.675,"low":10.29,"close":10.36,"trade_count":24101,"last_trade_at":"2026-10-22T18:29:21.553873213Z","last_quote_at":"2026-10-22T18:29:20.674021963Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:18.535034046-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"EQX","fetched_at":"2026-10-22T18:29:22.526104+00:00","name":"Equinox Gold Corp","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Equinox Gold Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12888756000,"ebitda":1689365000,"pe_ratio":23,"peg_ratio":null,"book_value":8.07,"dividend_per_share":0.03,"dividend_yield":0.0027,"eps":0.48,"revenue_ttm":2897063000,"gross_profit_ttm":1668650000,"profit_margin":0.281,"operating_margin_ttm":0.321,"return_on_assets_ttm":0.0674,"return_on_equity_ttm":0.0847,"quarterly_earnings_growth":4.517,"quarterly_revenue_growth":1.693,"analyst_target_price":15.84,"analyst_number":5,"beta":2.507,"fifty_two_week_high":18.88,"fifty_two_week_low":8.47,"fifty_day_ma":11.97,"two_hundred_day_ma":12.92,"shares_outstanding":1167460000,"forward_pe":8.67,"price_to_sales":4.449,"price_to_book":2.209,"ev_to_revenue":4.908,"ev_to_ebitda":9.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:22.526104+00:00"},"optionObservedAt":"2026-10-22T18:22:26.848Z","bars":[{"c":10.5,"h":10.5,"l":10.39,"n":23,"o":10.47,"t":"2026-10-15T08:00:00Z","v":14824,"vw":10.441268},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-15T08:05:00Z","v":259,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T08:10:00Z","v":180,"vw":10.51},{"c":10.56,"h":10.56,"l":10.52,"n":5,"o":10.52,"t":"2026-10-15T08:15:00Z","v":2269,"vw":10.547629},{"c":10.54,"h":10.55,"l":10.54,"n":3,"o":10.55,"t":"2026-10-15T08:20:00Z","v":459,"vw":10.544357},{"c":10.57,"h":10.57,"l":10.54,"n":4,"o":10.55,"t":"2026-10-15T08:25:00Z","v":2000,"vw":10.549},{"c":10.53,"h":10.54,"l":10.53,"n":3,"o":10.54,"t":"2026-10-15T08:40:00Z","v":798,"vw":10.533133},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-15T08:45:00Z","v":200,"vw":10.55},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-15T09:05:00Z","v":200,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-15T10:15:00Z","v":100,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-15T10:20:00Z","v":800,"vw":10.57},{"c":10.57,"h":10.57,"l":10.56,"n":2,"o":10.56,"t":"2026-10-15T10:25:00Z","v":1602,"vw":10.565},{"c":10.51,"h":10.535,"l":10.5001,"n":8,"o":10.5001,"t":"2026-10-15T11:00:00Z","v":7047,"vw":10.513225},{"c":10.51,"h":10.525,"l":10.51,"n":2,"o":10.525,"t":"2026-10-15T11:05:00Z","v":2100,"vw":10.520714},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-15T11:10:00Z","v":300,"vw":10.53},{"c":10.56,"h":10.56,"l":10.54,"n":27,"o":10.54,"t":"2026-10-15T11:15:00Z","v":21285,"vw":10.553502},{"c":10.53,"h":10.56,"l":10.53,"n":4,"o":10.56,"t":"2026-10-15T11:20:00Z","v":10260,"vw":10.559615},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T11:25:00Z","v":135,"vw":10.5},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-15T11:30:00Z","v":203,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-15T11:35:00Z","v":400,"vw":10.5},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-15T11:40:00Z","v":940,"vw":10.53},{"c":10.5598,"h":10.5598,"l":10.5,"n":10,"o":10.52,"t":"2026-10-15T11:45:00Z","v":11471,"vw":10.553877},{"c":10.5,"h":10.51,"l":10.5,"n":6,"o":10.51,"t":"2026-10-15T11:55:00Z","v":1100,"vw":10.509091},{"c":10.5,"h":10.503,"l":10.48,"n":8,"o":10.503,"t":"2026-10-15T12:05:00Z","v":3813,"vw":10.496795},{"c":10.5,"h":10.53,"l":10.5,"n":3,"o":10.53,"t":"2026-10-15T12:15:00Z","v":2200,"vw":10.504091},{"c":10.48,"h":10.546,"l":10.46,"n":12,"o":10.546,"t":"2026-10-15T12:25:00Z","v":1780,"vw":10.475169},{"c":10.45,"h":10.47,"l":10.45,"n":3,"o":10.47,"t":"2026-10-15T12:30:00Z","v":494,"vw":10.46222},{"c":10.52,"h":10.52,"l":10.4942,"n":3,"o":10.4942,"t":"2026-10-15T12:35:00Z","v":50952,"vw":10.500145},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-15T12:40:00Z","v":1550,"vw":10.55},{"c":10.52,"h":10.52,"l":10.51,"n":2,"o":10.51,"t":"2026-10-15T12:45:00Z","v":980,"vw":10.518163},{"c":10.5799,"h":10.5799,"l":10.5799,"n":1,"o":10.5799,"t":"2026-10-15T12:50:00Z","v":1000,"vw":10.5799},{"c":10.48,"h":10.5,"l":10.48,"n":6,"o":10.5,"t":"2026-10-15T12:55:00Z","v":3862,"vw":10.490326},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T13:00:00Z","v":1500,"vw":10.5},{"c":10.5479,"h":10.5479,"l":10.49,"n":18,"o":10.52,"t":"2026-10-15T13:10:00Z","v":12295,"vw":10.525783},{"c":10.55,"h":10.55,"l":10.54,"n":3,"o":10.54,"t":"2026-10-15T13:15:00Z","v":1360,"vw":10.547353},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T13:20:00Z","v":1500,"vw":10.51},{"c":10.5,"h":10.58,"l":10.5,"n":8,"o":10.57,"t":"2026-10-15T13:25:00Z","v":4071,"vw":10.556367},{"c":10.44,"h":10.52,"l":10.355,"n":1742,"o":10.52,"t":"2026-10-15T13:30:00Z","v":663861,"vw":10.436945},{"c":10.51,"h":10.515,"l":10.42,"n":944,"o":10.445,"t":"2026-10-15T13:35:00Z","v":260993,"vw":10.486504},{"c":10.495,"h":10.53,"l":10.48,"n":898,"o":10.51,"t":"2026-10-15T13:40:00Z","v":373560,"vw":10.506395},{"c":10.47,"h":10.525,"l":10.44,"n":834,"o":10.495,"t":"2026-10-15T13:45:00Z","v":371819,"vw":10.469526},{"c":10.465,"h":10.47,"l":10.445,"n":400,"o":10.46,"t":"2026-10-15T13:50:00Z","v":111231,"vw":10.456901},{"c":10.46,"h":10.48,"l":10.455,"n":605,"o":10.47,"t":"2026-10-15T13:55:00Z","v":193051,"vw":10.467612},{"c":10.5,"h":10.51,"l":10.46,"n":673,"o":10.465,"t":"2026-10-15T14:00:00Z","v":206490,"vw":10.487717},{"c":10.485,"h":10.51,"l":10.465,"n":420,"o":10.505,"t":"2026-10-15T14:05:00Z","v":119150,"vw":10.489751},{"c":10.495,"h":10.495,"l":10.45,"n":534,"o":10.485,"t":"2026-10-15T14:10:00Z","v":167357,"vw":10.47128},{"c":10.505,"h":10.505,"l":10.47,"n":456,"o":10.496,"t":"2026-10-15T14:15:00Z","v":142066,"vw":10.49133},{"c":10.515,"h":10.5299,"l":10.49,"n":570,"o":10.505,"t":"2026-10-15T14:20:00Z","v":544135,"vw":10.503204},{"c":10.55,"h":10.575,"l":10.515,"n":694,"o":10.5199,"t":"2026-10-15T14:25:00Z","v":229851,"vw":10.556867},{"c":10.565,"h":10.57,"l":10.54,"n":433,"o":10.547617,"t":"2026-10-15T14:30:00Z","v":123552,"vw":10.55355},{"c":10.61,"h":10.61,"l":10.555,"n":579,"o":10.565,"t":"2026-10-15T14:35:00Z","v":205913,"vw":10.576065},{"c":10.615,"h":10.635,"l":10.595,"n":679,"o":10.6058,"t":"2026-10-15T14:40:00Z","v":313818,"vw":10.616828},{"c":10.635,"h":10.64,"l":10.61,"n":462,"o":10.615,"t":"2026-10-15T14:45:00Z","v":161176,"vw":10.621817},{"c":10.69,"h":10.71,"l":10.6351,"n":763,"o":10.6351,"t":"2026-10-15T14:50:00Z","v":382950,"vw":10.666103},{"c":10.695,"h":10.725,"l":10.69,"n":424,"o":10.6999,"t":"2026-10-15T14:55:00Z","v":152265,"vw":10.710152},{"c":10.69,"h":10.73,"l":10.6725,"n":557,"o":10.695,"t":"2026-10-15T15:00:00Z","v":205896,"vw":10.697143},{"c":10.7,"h":10.715,"l":10.675,"n":467,"o":10.7,"t":"2026-10-15T15:05:00Z","v":226323,"vw":10.69936},{"c":10.73,"h":10.74,"l":10.705,"n":388,"o":10.7099,"t":"2026-10-15T15:10:00Z","v":145276,"vw":10.724284},{"c":10.735,"h":10.75,"l":10.725,"n":355,"o":10.73,"t":"2026-10-15T15:15:00Z","v":135781,"vw":10.736807},{"c":10.785,"h":10.7898,"l":10.735,"n":362,"o":10.735,"t":"2026-10-15T15:20:00Z","v":179664,"vw":10.767474},{"c":10.75,"h":10.785,"l":10.745,"n":351,"o":10.785,"t":"2026-10-15T15:25:00Z","v":80123,"vw":10.762127},{"c":10.7795,"h":10.78,"l":10.74,"n":278,"o":10.76,"t":"2026-10-15T15:30:00Z","v":106684,"vw":10.755813},{"c":10.78,"h":10.795,"l":10.75,"n":429,"o":10.775,"t":"2026-10-15T15:35:00Z","v":190863,"vw":10.771437},{"c":10.76,"h":10.79,"l":10.755,"n":534,"o":10.78,"t":"2026-10-15T15:40:00Z","v":220144,"vw":10.778531},{"c":10.7401,"h":10.775,"l":10.725,"n":358,"o":10.765,"t":"2026-10-15T15:45:00Z","v":142451,"vw":10.744056},{"c":10.78,"h":10.79,"l":10.73,"n":476,"o":10.7451,"t":"2026-10-15T15:50:00Z","v":202193,"vw":10.766584},{"c":10.82,"h":10.82,"l":10.7725,"n":766,"o":10.78,"t":"2026-10-15T15:55:00Z","v":964255,"vw":10.798156},{"c":10.81,"h":10.82,"l":10.785,"n":344,"o":10.815,"t":"2026-10-15T16:00:00Z","v":117446,"vw":10.801265},{"c":10.825,"h":10.835,"l":10.805,"n":516,"o":10.8075,"t":"2026-10-15T16:05:00Z","v":295786,"vw":10.821371},{"c":10.7902,"h":10.83,"l":10.785,"n":314,"o":10.8248,"t":"2026-10-15T16:10:00Z","v":99064,"vw":10.805412},{"c":10.805,"h":10.8151,"l":10.795,"n":413,"o":10.795,"t":"2026-10-15T16:15:00Z","v":151245,"vw":10.806545},{"c":10.805,"h":10.825,"l":10.8001,"n":390,"o":10.805,"t":"2026-10-15T16:20:00Z","v":151339,"vw":10.813223},{"c":10.8201,"h":10.8351,"l":10.81,"n":305,"o":10.81,"t":"2026-10-15T16:25:00Z","v":65234,"vw":10.826806},{"c":10.775,"h":10.825,"l":10.775,"n":341,"o":10.825,"t":"2026-10-15T16:30:00Z","v":111043,"vw":10.797523},{"c":10.785,"h":10.805,"l":10.775,"n":354,"o":10.775,"t":"2026-10-15T16:35:00Z","v":133446,"vw":10.792764},{"c":10.8,"h":10.8,"l":10.785,"n":264,"o":10.79,"t":"2026-10-15T16:40:00Z","v":102647,"vw":10.791059},{"c":10.8,"h":10.805,"l":10.79,"n":245,"o":10.795,"t":"2026-10-15T16:45:00Z","v":34777,"vw":10.796953},{"c":10.795,"h":10.81,"l":10.795,"n":271,"o":10.8,"t":"2026-10-15T16:50:00Z","v":35793,"vw":10.802822},{"c":10.795,"h":10.81,"l":10.79,"n":289,"o":10.795,"t":"2026-10-15T16:55:00Z","v":67941,"vw":10.801738},{"c":10.795,"h":10.7974,"l":10.78,"n":260,"o":10.795,"t":"2026-10-15T17:00:00Z","v":74636,"vw":10.788202},{"c":10.8,"h":10.805,"l":10.79,"n":327,"o":10.7999,"t":"2026-10-15T17:05:00Z","v":64047,"vw":10.796127},{"c":10.795,"h":10.8051,"l":10.793,"n":259,"o":10.805,"t":"2026-10-15T17:10:00Z","v":102101,"vw":10.799949},{"c":10.815,"h":10.82,"l":10.79,"n":266,"o":10.8,"t":"2026-10-15T17:15:00Z","v":99249,"vw":10.807202},{"c":10.795,"h":10.8151,"l":10.795,"n":275,"o":10.815,"t":"2026-10-15T17:20:00Z","v":104330,"vw":10.806657},{"c":10.79,"h":10.8,"l":10.78,"n":203,"o":10.79,"t":"2026-10-15T17:25:00Z","v":35661,"vw":10.79029},{"c":10.84,"h":10.84,"l":10.785,"n":347,"o":10.79,"t":"2026-10-15T17:30:00Z","v":73386,"vw":10.803392},{"c":10.8301,"h":10.85,"l":10.8242,"n":312,"o":10.835,"t":"2026-10-15T17:35:00Z","v":117572,"vw":10.838156},{"c":10.84,"h":10.855,"l":10.8301,"n":281,"o":10.835,"t":"2026-10-15T17:40:00Z","v":83164,"vw":10.843671},{"c":10.855,"h":10.86,"l":10.835,"n":192,"o":10.84,"t":"2026-10-15T17:45:00Z","v":69672,"vw":10.850819},{"c":10.86,"h":10.86,"l":10.85,"n":210,"o":10.855,"t":"2026-10-15T17:50:00Z","v":40548,"vw":10.85688},{"c":10.88,"h":10.88,"l":10.855,"n":323,"o":10.855,"t":"2026-10-15T17:55:00Z","v":91338,"vw":10.868519},{"c":10.9,"h":10.91,"l":10.8731,"n":380,"o":10.88,"t":"2026-10-15T18:00:00Z","v":165730,"vw":10.889641},{"c":10.9,"h":10.925,"l":10.88,"n":414,"o":10.895,"t":"2026-10-15T18:05:00Z","v":124416,"vw":10.906736},{"c":10.915,"h":10.915,"l":10.9,"n":249,"o":10.9001,"t":"2026-10-15T18:10:00Z","v":65314,"vw":10.909858},{"c":10.9,"h":10.92,"l":10.9,"n":222,"o":10.915,"t":"2026-10-15T18:15:00Z","v":33577,"vw":10.906993},{"c":10.895,"h":10.9,"l":10.89,"n":259,"o":10.9,"t":"2026-10-15T18:20:00Z","v":63548,"vw":10.897075},{"c":10.895,"h":10.905,"l":10.8901,"n":246,"o":10.8999,"t":"2026-10-15T18:25:00Z","v":58662,"vw":10.897827},{"c":10.915,"h":10.92,"l":10.885,"n":331,"o":10.895,"t":"2026-10-15T18:30:00Z","v":65885,"vw":10.89767},{"c":10.905,"h":10.92,"l":10.9,"n":239,"o":10.915,"t":"2026-10-15T18:35:00Z","v":59499,"vw":10.908583},{"c":10.925,"h":10.94,"l":10.905,"n":289,"o":10.905,"t":"2026-10-15T18:40:00Z","v":101411,"vw":10.925205},{"c":10.94,"h":10.95,"l":10.885,"n":917,"o":10.925,"t":"2026-10-15T18:45:00Z","v":826558,"vw":10.918494},{"c":10.955,"h":10.9599,"l":10.935,"n":236,"o":10.94,"t":"2026-10-15T18:50:00Z","v":117488,"vw":10.948342},{"c":10.955,"h":10.96,"l":10.94,"n":417,"o":10.955,"t":"2026-10-15T18:55:00Z","v":125076,"vw":10.950667},{"c":11,"h":11.005,"l":10.96,"n":430,"o":10.96,"t":"2026-10-15T19:00:00Z","v":146036,"vw":10.991958},{"c":10.985,"h":10.995,"l":10.975,"n":237,"o":10.995,"t":"2026-10-15T19:05:00Z","v":64934,"vw":10.981761},{"c":11.01,"h":11.0199,"l":10.9801,"n":454,"o":10.99,"t":"2026-10-15T19:10:00Z","v":182595,"vw":10.996508},{"c":11.015,"h":11.035,"l":11.0001,"n":491,"o":11.015,"t":"2026-10-15T19:15:00Z","v":116599,"vw":11.021579},{"c":11.09,"h":11.1,"l":11.01,"n":1021,"o":11.015,"t":"2026-10-15T19:20:00Z","v":457406,"vw":11.074447},{"c":11.0701,"h":11.14,"l":11.07,"n":923,"o":11.085,"t":"2026-10-15T19:25:00Z","v":390261,"vw":11.113836},{"c":11.045,"h":11.075,"l":11.04,"n":489,"o":11.07,"t":"2026-10-15T19:30:00Z","v":133098,"vw":11.056274},{"c":11.04,"h":11.06,"l":11.035,"n":483,"o":11.045,"t":"2026-10-15T19:35:00Z","v":129630,"vw":11.045003},{"c":11.085,"h":11.09,"l":11.045,"n":707,"o":11.05,"t":"2026-10-15T19:40:00Z","v":178283,"vw":11.072464},{"c":11.11,"h":11.11,"l":11.08,"n":726,"o":11.085,"t":"2026-10-15T19:45:00Z","v":286813,"vw":11.091036},{"c":11.075,"h":11.11,"l":11.07,"n":996,"o":11.11,"t":"2026-10-15T19:50:00Z","v":303785,"vw":11.091158},{"c":11.08,"h":11.11,"l":11.06,"n":2771,"o":11.075,"t":"2026-10-15T19:55:00Z","v":1039889,"vw":11.083572},{"c":11.11,"h":11.11,"l":11.11,"n":26,"o":11.11,"t":"2026-10-15T20:00:00Z","v":272323,"vw":11.11},{"c":11.11,"h":11.15,"l":11.11,"n":8,"o":11.1155,"t":"2026-10-15T20:05:00Z","v":4101,"vw":11.140552},{"c":11.1761,"h":11.1761,"l":11.1761,"n":1,"o":11.1761,"t":"2026-10-15T20:10:00Z","v":350,"vw":11.1761},{"c":11.14,"h":11.14,"l":11.14,"n":6,"o":11.14,"t":"2026-10-15T20:15:00Z","v":3906,"vw":11.14},{"c":11.1155,"h":11.1155,"l":11.1155,"n":2,"o":11.1155,"t":"2026-10-15T20:20:00Z","v":2000,"vw":11.1155},{"c":11.1845,"h":11.1845,"l":11.18,"n":3,"o":11.1822,"t":"2026-10-15T20:25:00Z","v":2315,"vw":11.180794},{"c":11.0744,"h":11.14,"l":11.0744,"n":3,"o":11.14,"t":"2026-10-15T20:30:00Z","v":400,"vw":11.1186},{"c":11.1922,"h":11.1922,"l":11.1922,"n":1,"o":11.1922,"t":"2026-10-15T20:45:00Z","v":1000,"vw":11.1922},{"c":11.1892,"h":11.1892,"l":11.14,"n":2,"o":11.14,"t":"2026-10-15T20:50:00Z","v":1100,"vw":11.144473},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-15T20:55:00Z","v":1000,"vw":11.18},{"c":11.0901,"h":11.0901,"l":11.0901,"n":1,"o":11.0901,"t":"2026-10-15T21:05:00Z","v":1000,"vw":11.0901},{"c":11.07,"h":11.0901,"l":11.06,"n":12,"o":11.0901,"t":"2026-10-15T21:10:00Z","v":6427,"vw":11.07354},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-15T21:20:00Z","v":100,"vw":11.11},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-15T22:00:00Z","v":600,"vw":11.15},{"c":10.934,"h":10.934,"l":10.934,"n":1,"o":10.934,"t":"2026-10-15T22:05:00Z","v":410,"vw":10.934},{"c":10.9218,"h":10.9218,"l":10.9218,"n":1,"o":10.9218,"t":"2026-10-15T22:10:00Z","v":120,"vw":10.9218},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-15T22:35:00Z","v":4602,"vw":11.08},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-15T22:40:00Z","v":1000,"vw":11.15},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-15T22:50:00Z","v":100,"vw":11.09},{"c":11.08,"h":11.08,"l":11.08,"n":3,"o":11.08,"t":"2026-10-15T22:55:00Z","v":800,"vw":11.08},{"c":11.0846,"h":11.0846,"l":11.0846,"n":1,"o":11.0846,"t":"2026-10-15T23:05:00Z","v":200,"vw":11.0846},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-15T23:10:00Z","v":5000,"vw":11.09},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T23:35:00Z","v":300,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-15T23:40:00Z","v":1500,"vw":11.08},{"c":11.11,"h":11.11,"l":11.0514,"n":2,"o":11.0514,"t":"2026-10-15T23:55:00Z","v":444,"vw":11.09535},{"c":11.18,"h":11.18,"l":11.09,"n":8,"o":11.09,"t":"2026-10-16T08:00:00Z","v":2214,"vw":11.174195},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-16T09:00:00Z","v":600,"vw":11.19},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-16T09:15:00Z","v":3000,"vw":11.19},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-16T11:30:00Z","v":200,"vw":11.13},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-16T12:30:00Z","v":1825,"vw":11.13},{"c":11.1791,"h":11.1791,"l":11.1791,"n":2,"o":11.1791,"t":"2026-10-16T12:35:00Z","v":309,"vw":11.1791},{"c":11.11,"h":11.12,"l":11.1,"n":11,"o":11.12,"t":"2026-10-16T12:45:00Z","v":1680,"vw":11.111987},{"c":11.12,"h":11.12,"l":11.08,"n":4,"o":11.09,"t":"2026-10-16T12:55:00Z","v":5085,"vw":11.101534},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-16T13:10:00Z","v":100,"vw":11.11},{"c":11.04,"h":11.11,"l":11.02,"n":12,"o":11.11,"t":"2026-10-16T13:15:00Z","v":2015,"vw":11.052412},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-16T13:20:00Z","v":580,"vw":11.02},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-16T13:25:00Z","v":247,"vw":11.04},{"c":11.005,"h":11.1,"l":10.91,"n":1267,"o":11.07,"t":"2026-10-16T13:30:00Z","v":505991,"vw":10.992884},{"c":11.105,"h":11.12,"l":11.005,"n":557,"o":11.005,"t":"2026-10-16T13:35:00Z","v":123032,"vw":11.083918},{"c":11.2,"h":11.22,"l":11.105,"n":384,"o":11.11,"t":"2026-10-16T13:40:00Z","v":81361,"vw":11.171723},{"c":11.1601,"h":11.2,"l":11.145,"n":629,"o":11.2,"t":"2026-10-16T13:45:00Z","v":227531,"vw":11.178184},{"c":11.22,"h":11.2399,"l":11.175,"n":279,"o":11.1775,"t":"2026-10-16T13:50:00Z","v":54458,"vw":11.212371},{"c":11.22,"h":11.24,"l":11.19,"n":363,"o":11.22,"t":"2026-10-16T13:55:00Z","v":74725,"vw":11.212643},{"c":11.1401,"h":11.25,"l":11.14,"n":413,"o":11.21,"t":"2026-10-16T14:00:00Z","v":101308,"vw":11.213951},{"c":11.175,"h":11.19,"l":11.14,"n":357,"o":11.145,"t":"2026-10-16T14:05:00Z","v":87691,"vw":11.164859},{"c":11.205,"h":11.22,"l":11.17,"n":354,"o":11.17,"t":"2026-10-16T14:10:00Z","v":94967,"vw":11.196049},{"c":11.23,"h":11.27,"l":11.2,"n":482,"o":11.21,"t":"2026-10-16T14:15:00Z","v":230030,"vw":11.242312},{"c":11.305,"h":11.31,"l":11.225,"n":350,"o":11.23,"t":"2026-10-16T14:20:00Z","v":90129,"vw":11.258069},{"c":11.305,"h":11.34,"l":11.305,"n":351,"o":11.31,"t":"2026-10-16T14:25:00Z","v":111403,"vw":11.32405},{"c":11.3,"h":11.34,"l":11.29,"n":576,"o":11.305,"t":"2026-10-16T14:30:00Z","v":130670,"vw":11.30736},{"c":11.27,"h":11.3,"l":11.245,"n":601,"o":11.3,"t":"2026-10-16T14:35:00Z","v":180980,"vw":11.269081},{"c":11.285,"h":11.305,"l":11.27,"n":371,"o":11.275,"t":"2026-10-16T14:40:00Z","v":95746,"vw":11.284311},{"c":11.2899,"h":11.29,"l":11.27,"n":280,"o":11.2871,"t":"2026-10-16T14:45:00Z","v":77162,"vw":11.279204},{"c":11.315,"h":11.33,"l":11.29,"n":320,"o":11.29,"t":"2026-10-16T14:50:00Z","v":106463,"vw":11.314358},{"c":11.295,"h":11.3251,"l":11.295,"n":334,"o":11.32,"t":"2026-10-16T14:55:00Z","v":90663,"vw":11.313265},{"c":11.3,"h":11.31,"l":11.275,"n":632,"o":11.295,"t":"2026-10-16T15:00:00Z","v":238352,"vw":11.293709},{"c":11.2499,"h":11.31,"l":11.24,"n":361,"o":11.295,"t":"2026-10-16T15:05:00Z","v":145845,"vw":11.272933},{"c":11.19,"h":11.2594,"l":11.19,"n":298,"o":11.2499,"t":"2026-10-16T15:10:00Z","v":97278,"vw":11.229582},{"c":11.1701,"h":11.195,"l":11.165,"n":444,"o":11.195,"t":"2026-10-16T15:15:00Z","v":187755,"vw":11.179548},{"c":11.1394,"h":11.1801,"l":11.125,"n":326,"o":11.175,"t":"2026-10-16T15:20:00Z","v":141973,"vw":11.150319},{"c":11.135,"h":11.17,"l":11.13,"n":376,"o":11.139,"t":"2026-10-16T15:25:00Z","v":161743,"vw":11.145728},{"c":11.155,"h":11.155,"l":11.13,"n":314,"o":11.135,"t":"2026-10-16T15:30:00Z","v":105726,"vw":11.141836},{"c":11.125,"h":11.1651,"l":11.12,"n":365,"o":11.155,"t":"2026-10-16T15:35:00Z","v":140162,"vw":11.142978},{"c":11.095,"h":11.13,"l":11.095,"n":295,"o":11.125,"t":"2026-10-16T15:40:00Z","v":123105,"vw":11.118108},{"c":11.095,"h":11.125,"l":11.09,"n":305,"o":11.095,"t":"2026-10-16T15:45:00Z","v":102264,"vw":11.111004},{"c":11.045,"h":11.095,"l":11.045,"n":374,"o":11.09,"t":"2026-10-16T15:50:00Z","v":165319,"vw":11.071502},{"c":11.04,"h":11.07,"l":11.035,"n":308,"o":11.04,"t":"2026-10-16T15:55:00Z","v":168689,"vw":11.047629},{"c":11.02,"h":11.04,"l":10.98,"n":435,"o":11.035,"t":"2026-10-16T16:00:00Z","v":152035,"vw":11.011978},{"c":11.005,"h":11.06,"l":11.005,"n":324,"o":11.015,"t":"2026-10-16T16:05:00Z","v":134506,"vw":11.028689},{"c":11.065,"h":11.0699,"l":11.005,"n":277,"o":11.005,"t":"2026-10-16T16:10:00Z","v":87268,"vw":11.034373},{"c":11.055,"h":11.08,"l":11.0301,"n":425,"o":11.07,"t":"2026-10-16T16:15:00Z","v":185386,"vw":11.056418},{"c":11.065,"h":11.07,"l":11.04,"n":234,"o":11.055,"t":"2026-10-16T16:20:00Z","v":62716,"vw":11.059293},{"c":11.05,"h":11.07,"l":11.045,"n":263,"o":11.065,"t":"2026-10-16T16:25:00Z","v":92193,"vw":11.056247},{"c":11.03,"h":11.05,"l":11.015,"n":225,"o":11.05,"t":"2026-10-16T16:30:00Z","v":92077,"vw":11.029129},{"c":11.035,"h":11.04,"l":11.005,"n":244,"o":11.03,"t":"2026-10-16T16:35:00Z","v":106408,"vw":11.025051},{"c":11.085,"h":11.085,"l":11.0324,"n":338,"o":11.035,"t":"2026-10-16T16:40:00Z","v":146953,"vw":11.059316},{"c":11.035,"h":11.09,"l":11.025,"n":283,"o":11.0899,"t":"2026-10-16T16:45:00Z","v":114494,"vw":11.067909},{"c":11.045,"h":11.045,"l":11.0301,"n":149,"o":11.035,"t":"2026-10-16T16:50:00Z","v":40710,"vw":11.03646},{"c":11.045,"h":11.05,"l":11.035,"n":176,"o":11.045,"t":"2026-10-16T16:55:00Z","v":63014,"vw":11.042054},{"c":11.025,"h":11.045,"l":11.015,"n":259,"o":11.04,"t":"2026-10-16T17:00:00Z","v":88156,"vw":11.027575},{"c":11.0299,"h":11.0399,"l":11.005,"n":279,"o":11.03,"t":"2026-10-16T17:05:00Z","v":94899,"vw":11.021882},{"c":11,"h":11.03,"l":11,"n":278,"o":11.025,"t":"2026-10-16T17:10:00Z","v":134999,"vw":11.008125},{"c":10.995,"h":11,"l":10.98,"n":258,"o":11,"t":"2026-10-16T17:15:00Z","v":52052,"vw":10.994245},{"c":11.005,"h":11.01,"l":10.9903,"n":251,"o":10.995,"t":"2026-10-16T17:20:00Z","v":58974,"vw":10.999468},{"c":11.0199,"h":11.02,"l":11,"n":233,"o":11.005,"t":"2026-10-16T17:25:00Z","v":95972,"vw":11.009509},{"c":11.035,"h":11.035,"l":11.01,"n":258,"o":11.015,"t":"2026-10-16T17:30:00Z","v":66646,"vw":11.021027},{"c":11.0087,"h":11.045,"l":11.005,"n":280,"o":11.035,"t":"2026-10-16T17:35:00Z","v":74821,"vw":11.030739},{"c":11.075,"h":11.09,"l":11.01,"n":511,"o":11.01,"t":"2026-10-16T17:40:00Z","v":121107,"vw":11.063601},{"c":11.05,"h":11.07,"l":11.05,"n":159,"o":11.065,"t":"2026-10-16T17:45:00Z","v":44642,"vw":11.058383},{"c":11.035,"h":11.05,"l":11.03,"n":247,"o":11.05,"t":"2026-10-16T17:50:00Z","v":67712,"vw":11.04113},{"c":11.02,"h":11.04,"l":11.015,"n":229,"o":11.035,"t":"2026-10-16T17:55:00Z","v":52708,"vw":11.023108},{"c":11.01,"h":11.035,"l":11.005,"n":362,"o":11.02,"t":"2026-10-16T18:00:00Z","v":98601,"vw":11.018168},{"c":11.045,"h":11.045,"l":11.02,"n":330,"o":11.02,"t":"2026-10-16T18:05:00Z","v":99020,"vw":11.031017},{"c":11.0399,"h":11.045,"l":11.015,"n":171,"o":11.045,"t":"2026-10-16T18:10:00Z","v":63890,"vw":11.036143},{"c":11.025,"h":11.04,"l":11.02,"n":155,"o":11.04,"t":"2026-10-16T18:15:00Z","v":35607,"vw":11.028275},{"c":11.015,"h":11.02,"l":11,"n":278,"o":11.02,"t":"2026-10-16T18:20:00Z","v":100619,"vw":11.010249},{"c":11.0001,"h":11.02,"l":10.9931,"n":246,"o":11.02,"t":"2026-10-16T18:25:00Z","v":42678,"vw":11.009202},{"c":10.99,"h":11.005,"l":10.975,"n":339,"o":10.9999,"t":"2026-10-16T18:30:00Z","v":115816,"vw":10.987807},{"c":10.995,"h":11,"l":10.975,"n":261,"o":10.995,"t":"2026-10-16T18:35:00Z","v":85856,"vw":10.987378},{"c":11.0083,"h":11.01,"l":10.99,"n":277,"o":11,"t":"2026-10-16T18:40:00Z","v":78687,"vw":11.000163},{"c":11.015,"h":11.02,"l":11,"n":255,"o":11.005,"t":"2026-10-16T18:45:00Z","v":36326,"vw":11.008954},{"c":10.995,"h":11.02,"l":10.99,"n":234,"o":11.015,"t":"2026-10-16T18:50:00Z","v":37144,"vw":11.000663},{"c":11.015,"h":11.015,"l":10.98,"n":343,"o":10.995,"t":"2026-10-16T18:55:00Z","v":75494,"vw":11.003879},{"c":11.005,"h":11.03,"l":11.005,"n":439,"o":11.0101,"t":"2026-10-16T19:00:00Z","v":113885,"vw":11.016542},{"c":11.025,"h":11.0301,"l":11.005,"n":303,"o":11.005,"t":"2026-10-16T19:05:00Z","v":73703,"vw":11.017692},{"c":11.065,"h":11.07,"l":11.025,"n":287,"o":11.03,"t":"2026-10-16T19:10:00Z","v":94860,"vw":11.045208},{"c":11.07,"h":11.075,"l":11.06,"n":255,"o":11.06,"t":"2026-10-16T19:15:00Z","v":69768,"vw":11.071059},{"c":11.085,"h":11.095,"l":11.07,"n":342,"o":11.07,"t":"2026-10-16T19:20:00Z","v":89377,"vw":11.084616},{"c":11.1,"h":11.1,"l":11.07,"n":370,"o":11.085,"t":"2026-10-16T19:25:00Z","v":69613,"vw":11.08456},{"c":11.095,"h":11.125,"l":11.085,"n":593,"o":11.11,"t":"2026-10-16T19:30:00Z","v":179830,"vw":11.10967},{"c":11.1,"h":11.1074,"l":11.08,"n":313,"o":11.09,"t":"2026-10-16T19:35:00Z","v":76557,"vw":11.096339},{"c":11.075,"h":11.11,"l":11.072,"n":305,"o":11.11,"t":"2026-10-16T19:40:00Z","v":54770,"vw":11.096058},{"c":11.105,"h":11.105,"l":11.08,"n":566,"o":11.08,"t":"2026-10-16T19:45:00Z","v":102793,"vw":11.091846},{"c":11.12,"h":11.14,"l":11.09,"n":967,"o":11.105,"t":"2026-10-16T19:50:00Z","v":228443,"vw":11.114154},{"c":11.145,"h":11.155,"l":11.125,"n":2089,"o":11.125,"t":"2026-10-16T19:55:00Z","v":675511,"vw":11.143584},{"c":11.09,"h":11.15,"l":11.09,"n":24,"o":11.15,"t":"2026-10-16T20:00:00Z","v":230436,"vw":11.149804},{"c":11.1268,"h":11.1268,"l":11.1268,"n":1,"o":11.1268,"t":"2026-10-16T20:10:00Z","v":5000,"vw":11.1268},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-16T20:40:00Z","v":1000,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T20:55:00Z","v":1501,"vw":11.1},{"c":11.1,"h":11.13,"l":11,"n":5,"o":11,"t":"2026-10-16T21:05:00Z","v":1100,"vw":11.103077},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-16T22:05:00Z","v":720,"vw":11.05},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T22:35:00Z","v":20000,"vw":11.1},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-16T23:10:00Z","v":500,"vw":11.04},{"c":11.04,"h":11.04,"l":11.03,"n":4,"o":11.03,"t":"2026-10-16T23:40:00Z","v":1288,"vw":11.034167},{"c":11.0824,"h":11.0824,"l":11.0824,"n":1,"o":11.0824,"t":"2026-10-16T23:50:00Z","v":800,"vw":11.0824},{"c":11.2,"h":11.2,"l":11.15,"n":8,"o":11.15,"t":"2026-10-19T08:00:00Z","v":653,"vw":11.158576},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T08:05:00Z","v":180,"vw":11.15},{"c":11.12,"h":11.13,"l":11.12,"n":2,"o":11.13,"t":"2026-10-19T11:55:00Z","v":280,"vw":11.126429},{"c":11.08,"h":11.13,"l":11.08,"n":7,"o":11.125,"t":"2026-10-19T12:00:00Z","v":3203,"vw":11.106132},{"c":11.09,"h":11.1,"l":11.08,"n":3,"o":11.08,"t":"2026-10-19T12:05:00Z","v":1100,"vw":11.09},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-19T12:20:00Z","v":11000,"vw":11.03},{"c":11.08,"h":11.11,"l":11,"n":202,"o":11.11,"t":"2026-10-19T12:25:00Z","v":28819,"vw":11.040412},{"c":11.06,"h":11.07,"l":11.06,"n":18,"o":11.07,"t":"2026-10-19T12:30:00Z","v":2085,"vw":11.069032},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-19T13:10:00Z","v":824,"vw":11.07},{"c":11.0889,"h":11.0889,"l":11.0889,"n":1,"o":11.0889,"t":"2026-10-19T13:20:00Z","v":100,"vw":11.0889},{"c":11.18,"h":11.2,"l":11.03,"n":1231,"o":11.03,"t":"2026-10-19T13:30:00Z","v":420057,"vw":11.1119},{"c":11.1,"h":11.21,"l":11.1,"n":569,"o":11.18,"t":"2026-10-19T13:35:00Z","v":142273,"vw":11.146153},{"c":11.09,"h":11.105,"l":11.06,"n":470,"o":11.1,"t":"2026-10-19T13:40:00Z","v":90229,"vw":11.084176},{"c":11.0699,"h":11.09,"l":11.015,"n":276,"o":11.085,"t":"2026-10-19T13:45:00Z","v":68517,"vw":11.046528},{"c":11.075,"h":11.1,"l":11.05,"n":238,"o":11.065,"t":"2026-10-19T13:50:00Z","v":45027,"vw":11.079831},{"c":11.095,"h":11.1,"l":11.065,"n":260,"o":11.0799,"t":"2026-10-19T13:55:00Z","v":48477,"vw":11.08356},{"c":11.025,"h":11.095,"l":11.025,"n":364,"o":11.095,"t":"2026-10-19T14:00:00Z","v":99337,"vw":11.059084},{"c":11.015,"h":11.045,"l":11.015,"n":312,"o":11.025,"t":"2026-10-19T14:05:00Z","v":52044,"vw":11.029678},{"c":11.035,"h":11.035,"l":11,"n":274,"o":11.015,"t":"2026-10-19T14:10:00Z","v":61753,"vw":11.014728},{"c":11.04,"h":11.08,"l":11.03,"n":417,"o":11.03,"t":"2026-10-19T14:15:00Z","v":120124,"vw":11.051269},{"c":11.0299,"h":11.05,"l":10.995,"n":197,"o":11.04,"t":"2026-10-19T14:20:00Z","v":46072,"vw":11.01995},{"c":11.045,"h":11.065,"l":11.0201,"n":208,"o":11.0265,"t":"2026-10-19T14:25:00Z","v":109510,"vw":11.033306},{"c":11.035,"h":11.055,"l":11.0301,"n":148,"o":11.04,"t":"2026-10-19T14:30:00Z","v":56424,"vw":11.040177},{"c":11.035,"h":11.05,"l":11.025,"n":280,"o":11.03,"t":"2026-10-19T14:35:00Z","v":166969,"vw":11.037692},{"c":11.035,"h":11.0499,"l":11.02,"n":189,"o":11.03,"t":"2026-10-19T14:40:00Z","v":78942,"vw":11.034482},{"c":11.03,"h":11.04,"l":11,"n":297,"o":11.0376,"t":"2026-10-19T14:45:00Z","v":150202,"vw":11.021998},{"c":11.0075,"h":11.03,"l":11,"n":202,"o":11.02,"t":"2026-10-19T14:50:00Z","v":88649,"vw":11.016933},{"c":11.025,"h":11.0325,"l":11.015,"n":162,"o":11.0158,"t":"2026-10-19T14:55:00Z","v":352102,"vw":11.025487},{"c":11.025,"h":11.04,"l":11.02,"n":284,"o":11.03,"t":"2026-10-19T15:00:00Z","v":141072,"vw":11.031458},{"c":11.03,"h":11.05,"l":11.02,"n":272,"o":11.02,"t":"2026-10-19T15:05:00Z","v":131363,"vw":11.033643},{"c":11.0302,"h":11.05,"l":11.0046,"n":222,"o":11.025,"t":"2026-10-19T15:10:00Z","v":91367,"vw":11.027725},{"c":11.065,"h":11.065,"l":11.0201,"n":286,"o":11.035,"t":"2026-10-19T15:15:00Z","v":116886,"vw":11.044567},{"c":11.085,"h":11.085,"l":11.05,"n":251,"o":11.07,"t":"2026-10-19T15:20:00Z","v":144303,"vw":11.062271},{"c":11.095,"h":11.11,"l":11.075,"n":346,"o":11.085,"t":"2026-10-19T15:25:00Z","v":165907,"vw":11.08975},{"c":11.07,"h":11.095,"l":11.0525,"n":250,"o":11.095,"t":"2026-10-19T15:30:00Z","v":131324,"vw":11.071709},{"c":11.08,"h":11.09,"l":11.065,"n":221,"o":11.07,"t":"2026-10-19T15:35:00Z","v":116871,"vw":11.080967},{"c":11.08,"h":11.09,"l":11.065,"n":243,"o":11.075,"t":"2026-10-19T15:40:00Z","v":107299,"vw":11.07909},{"c":11.075,"h":11.09,"l":11.0601,"n":197,"o":11.0799,"t":"2026-10-19T15:45:00Z","v":112069,"vw":11.07262},{"c":11.075,"h":11.08,"l":11.06,"n":204,"o":11.075,"t":"2026-10-19T15:50:00Z","v":62077,"vw":11.072412},{"c":11.08,"h":11.08,"l":11.065,"n":243,"o":11.075,"t":"2026-10-19T15:55:00Z","v":93820,"vw":11.072608},{"c":11.0799,"h":11.08,"l":11.055,"n":235,"o":11.0722,"t":"2026-10-19T16:00:00Z","v":109056,"vw":11.066118},{"c":11.0695,"h":11.08,"l":11.045,"n":166,"o":11.07,"t":"2026-10-19T16:05:00Z","v":95432,"vw":11.05457},{"c":11.085,"h":11.0863,"l":11.0601,"n":151,"o":11.065,"t":"2026-10-19T16:10:00Z","v":44108,"vw":11.075085},{"c":11.075,"h":11.095,"l":11.075,"n":150,"o":11.085,"t":"2026-10-19T16:15:00Z","v":40071,"vw":11.086326},{"c":11.085,"h":11.09,"l":11.075,"n":198,"o":11.075,"t":"2026-10-19T16:20:00Z","v":121127,"vw":11.080985},{"c":11.085,"h":11.09,"l":11.085,"n":75,"o":11.085,"t":"2026-10-19T16:25:00Z","v":8655,"vw":11.085068},{"c":11.075,"h":11.0801,"l":11.06,"n":288,"o":11.08,"t":"2026-10-19T16:30:00Z","v":73834,"vw":11.072625},{"c":11.075,"h":11.0751,"l":11.065,"n":207,"o":11.07,"t":"2026-10-19T16:35:00Z","v":103738,"vw":11.070034},{"c":11.075,"h":11.085,"l":11.0717,"n":132,"o":11.0799,"t":"2026-10-19T16:40:00Z","v":34150,"vw":11.077553},{"c":11.055,"h":11.0751,"l":11.045,"n":182,"o":11.075,"t":"2026-10-19T16:45:00Z","v":85162,"vw":11.055584},{"c":11.065,"h":11.065,"l":11.0528,"n":119,"o":11.055,"t":"2026-10-19T16:50:00Z","v":27418,"vw":11.061288},{"c":11.075,"h":11.0751,"l":11.065,"n":200,"o":11.065,"t":"2026-10-19T16:55:00Z","v":35810,"vw":11.072523},{"c":11.04,"h":11.07,"l":11.04,"n":176,"o":11.07,"t":"2026-10-19T17:00:00Z","v":82716,"vw":11.050402},{"c":11.0278,"h":11.0499,"l":11.025,"n":166,"o":11.04,"t":"2026-10-19T17:05:00Z","v":86662,"vw":11.034008},{"c":11.06,"h":11.06,"l":11.0201,"n":161,"o":11.025,"t":"2026-10-19T17:10:00Z","v":49134,"vw":11.034998},{"c":11.06,"h":11.07,"l":11.055,"n":169,"o":11.06,"t":"2026-10-19T17:15:00Z","v":84578,"vw":11.060956},{"c":11.06,"h":11.0695,"l":11.055,"n":236,"o":11.06,"t":"2026-10-19T17:20:00Z","v":131047,"vw":11.059639},{"c":11.075,"h":11.0751,"l":11.055,"n":188,"o":11.06,"t":"2026-10-19T17:25:00Z","v":89439,"vw":11.063032},{"c":11.085,"h":11.0899,"l":11.075,"n":210,"o":11.075,"t":"2026-10-19T17:30:00Z","v":77324,"vw":11.080232},{"c":11.075,"h":11.086,"l":11.07,"n":230,"o":11.085,"t":"2026-10-19T17:35:00Z","v":98621,"vw":11.079747},{"c":11.085,"h":11.105,"l":11.075,"n":299,"o":11.075,"t":"2026-10-19T17:40:00Z","v":91787,"vw":11.088769},{"c":11.085,"h":11.09,"l":11.0712,"n":213,"o":11.08,"t":"2026-10-19T17:45:00Z","v":81011,"vw":11.083566},{"c":11.07,"h":11.085,"l":11.07,"n":148,"o":11.085,"t":"2026-10-19T17:50:00Z","v":40632,"vw":11.07358},{"c":11.095,"h":11.095,"l":11.07,"n":252,"o":11.075,"t":"2026-10-19T17:55:00Z","v":68800,"vw":11.080571},{"c":11.105,"h":11.105,"l":11.08,"n":286,"o":11.1,"t":"2026-10-19T18:00:00Z","v":78978,"vw":11.095948},{"c":11.105,"h":11.1099,"l":11.095,"n":248,"o":11.105,"t":"2026-10-19T18:05:00Z","v":76201,"vw":11.102976},{"c":11.105,"h":11.115,"l":11.095,"n":291,"o":11.105,"t":"2026-10-19T18:10:00Z","v":91940,"vw":11.103086},{"c":11.0999,"h":11.11,"l":11.095,"n":144,"o":11.105,"t":"2026-10-19T18:15:00Z","v":33053,"vw":11.098999},{"c":11.095,"h":11.1069,"l":11.095,"n":288,"o":11.095,"t":"2026-10-19T18:20:00Z","v":38458,"vw":11.101765},{"c":11.09,"h":11.1,"l":11.08,"n":284,"o":11.0976,"t":"2026-10-19T18:25:00Z","v":70599,"vw":11.090711},{"c":11.08,"h":11.095,"l":11.08,"n":293,"o":11.085,"t":"2026-10-19T18:30:00Z","v":68575,"vw":11.089119},{"c":11.105,"h":11.105,"l":11.08,"n":232,"o":11.08,"t":"2026-10-19T18:35:00Z","v":43114,"vw":11.096146},{"c":11.105,"h":11.1052,"l":11.1,"n":144,"o":11.1,"t":"2026-10-19T18:40:00Z","v":16546,"vw":11.104734},{"c":11.1401,"h":11.145,"l":11.105,"n":283,"o":11.11,"t":"2026-10-19T18:45:00Z","v":38862,"vw":11.124742},{"c":11.125,"h":11.145,"l":11.12,"n":172,"o":11.145,"t":"2026-10-19T18:50:00Z","v":29344,"vw":11.132806},{"c":11.125,"h":11.135,"l":11.125,"n":233,"o":11.125,"t":"2026-10-19T18:55:00Z","v":48603,"vw":11.130298},{"c":11.12,"h":11.1269,"l":11.12,"n":152,"o":11.125,"t":"2026-10-19T19:00:00Z","v":26474,"vw":11.121836},{"c":11.13,"h":11.135,"l":11.12,"n":250,"o":11.12,"t":"2026-10-19T19:05:00Z","v":46946,"vw":11.12892},{"c":11.13,"h":11.135,"l":11.115,"n":336,"o":11.13,"t":"2026-10-19T19:10:00Z","v":62487,"vw":11.124959},{"c":11.165,"h":11.165,"l":11.125,"n":266,"o":11.125,"t":"2026-10-19T19:15:00Z","v":54265,"vw":11.139751},{"c":11.14,"h":11.1699,"l":11.14,"n":308,"o":11.1601,"t":"2026-10-19T19:20:00Z","v":54405,"vw":11.155894},{"c":11.145,"h":11.15,"l":11.13,"n":268,"o":11.1401,"t":"2026-10-19T19:25:00Z","v":53299,"vw":11.142478},{"c":11.175,"h":11.18,"l":11.145,"n":318,"o":11.145,"t":"2026-10-19T19:30:00Z","v":80027,"vw":11.1671},{"c":11.165,"h":11.195,"l":11.16,"n":453,"o":11.175,"t":"2026-10-19T19:35:00Z","v":107022,"vw":11.178133},{"c":11.16,"h":11.165,"l":11.15,"n":445,"o":11.165,"t":"2026-10-19T19:40:00Z","v":103011,"vw":11.158556},{"c":11.15,"h":11.16,"l":11.13,"n":572,"o":11.155,"t":"2026-10-19T19:45:00Z","v":162209,"vw":11.141106},{"c":11.105,"h":11.155,"l":11.1,"n":746,"o":11.15,"t":"2026-10-19T19:50:00Z","v":223389,"vw":11.134597},{"c":11.08,"h":11.105,"l":11.065,"n":2040,"o":11.105,"t":"2026-10-19T19:55:00Z","v":542476,"vw":11.079414},{"c":11.09,"h":11.09,"l":11.09,"n":33,"o":11.09,"t":"2026-10-19T20:00:00Z","v":266044,"vw":11.09},{"c":11.0258,"h":11.0258,"l":11.0258,"n":1,"o":11.0258,"t":"2026-10-19T20:10:00Z","v":200,"vw":11.0258},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T21:55:00Z","v":100,"vw":11},{"c":11.09,"h":11.09,"l":11.09,"n":7,"o":11.09,"t":"2026-10-19T22:05:00Z","v":3000,"vw":11.09},{"c":11.1,"h":11.1,"l":11.08,"n":5,"o":11.08,"t":"2026-10-19T22:35:00Z","v":1500,"vw":11.0867},{"c":11.09,"h":11.09,"l":11.09,"n":3,"o":11.09,"t":"2026-10-19T23:40:00Z","v":1000,"vw":11.09},{"c":11.0946,"h":11.0946,"l":11.09,"n":3,"o":11.09,"t":"2026-10-19T23:55:00Z","v":2000,"vw":11.093896},{"c":10.95,"h":11.07,"l":10.95,"n":18,"o":11.04,"t":"2026-10-20T08:00:00Z","v":7083,"vw":10.991909},{"c":10.9724,"h":10.9724,"l":10.9724,"n":1,"o":10.9724,"t":"2026-10-20T09:25:00Z","v":640,"vw":10.9724},{"c":10.96,"h":11,"l":10.96,"n":36,"o":11,"t":"2026-10-20T11:00:00Z","v":3326,"vw":10.968493},{"c":10.93,"h":10.93,"l":10.91,"n":9,"o":10.93,"t":"2026-10-20T11:05:00Z","v":7944,"vw":10.926135},{"c":10.95,"h":10.95,"l":10.94,"n":5,"o":10.94,"t":"2026-10-20T11:20:00Z","v":1030,"vw":10.943689},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-20T11:45:00Z","v":1276,"vw":10.92},{"c":10.9097,"h":10.92,"l":10.89,"n":8,"o":10.92,"t":"2026-10-20T12:10:00Z","v":2160,"vw":10.901668},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T12:25:00Z","v":300,"vw":10.9},{"c":10.9,"h":10.9,"l":10.76,"n":20,"o":10.76,"t":"2026-10-20T12:30:00Z","v":12541,"vw":10.847356},{"c":10.9,"h":10.9,"l":10.8614,"n":2,"o":10.8614,"t":"2026-10-20T12:40:00Z","v":10290,"vw":10.898912},{"c":10.98,"h":10.98,"l":10.945,"n":20,"o":10.945,"t":"2026-10-20T12:45:00Z","v":6277,"vw":10.953183},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-20T12:55:00Z","v":100,"vw":10.98},{"c":10.92,"h":10.92,"l":10.91,"n":2,"o":10.91,"t":"2026-10-20T13:10:00Z","v":200,"vw":10.915},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-20T13:20:00Z","v":200,"vw":10.94},{"c":10.935,"h":10.98,"l":10.845,"n":736,"o":10.845,"t":"2026-10-20T13:30:00Z","v":270929,"vw":10.93297},{"c":11.09,"h":11.09,"l":10.935,"n":493,"o":10.94,"t":"2026-10-20T13:35:00Z","v":161856,"vw":10.99275},{"c":11.1,"h":11.11,"l":11.07,"n":294,"o":11.08,"t":"2026-10-20T13:40:00Z","v":82400,"vw":11.091037},{"c":11.08,"h":11.105,"l":11.05,"n":295,"o":11.1,"t":"2026-10-20T13:45:00Z","v":79863,"vw":11.079973},{"c":11.09,"h":11.13,"l":11.08,"n":393,"o":11.08,"t":"2026-10-20T13:50:00Z","v":136106,"vw":11.116559},{"c":11.105,"h":11.11,"l":11.08,"n":173,"o":11.085,"t":"2026-10-20T13:55:00Z","v":40534,"vw":11.095185},{"c":11.075,"h":11.1099,"l":11.07,"n":264,"o":11.105,"t":"2026-10-20T14:00:00Z","v":76023,"vw":11.081725},{"c":11.13,"h":11.16,"l":11.08,"n":238,"o":11.08,"t":"2026-10-20T14:05:00Z","v":62282,"vw":11.118966},{"c":11.155,"h":11.155,"l":11.12,"n":207,"o":11.13,"t":"2026-10-20T14:10:00Z","v":34868,"vw":11.134272},{"c":11.22,"h":11.2376,"l":11.145,"n":316,"o":11.155,"t":"2026-10-20T14:15:00Z","v":91700,"vw":11.186299},{"c":11.265,"h":11.27,"l":11.2039,"n":316,"o":11.225,"t":"2026-10-20T14:20:00Z","v":75620,"vw":11.232744},{"c":11.355,"h":11.355,"l":11.255,"n":658,"o":11.2639,"t":"2026-10-20T14:25:00Z","v":175500,"vw":11.290714},{"c":11.34,"h":11.375,"l":11.31,"n":383,"o":11.355,"t":"2026-10-20T14:30:00Z","v":88431,"vw":11.346856},{"c":11.328,"h":11.345,"l":11.295,"n":434,"o":11.335,"t":"2026-10-20T14:35:00Z","v":105715,"vw":11.330419},{"c":11.37,"h":11.4198,"l":11.315,"n":470,"o":11.325,"t":"2026-10-20T14:40:00Z","v":172617,"vw":11.377614},{"c":11.3,"h":11.37,"l":11.3,"n":276,"o":11.37,"t":"2026-10-20T14:45:00Z","v":57635,"vw":11.327227},{"c":11.29,"h":11.3,"l":11.28,"n":272,"o":11.295,"t":"2026-10-20T14:50:00Z","v":67142,"vw":11.291673},{"c":11.325,"h":11.325,"l":11.28,"n":365,"o":11.29,"t":"2026-10-20T14:55:00Z","v":122071,"vw":11.301029},{"c":11.295,"h":11.3251,"l":11.29,"n":279,"o":11.32,"t":"2026-10-20T15:00:00Z","v":114438,"vw":11.308099},{"c":11.3,"h":11.3151,"l":11.28,"n":282,"o":11.3,"t":"2026-10-20T15:05:00Z","v":118848,"vw":11.302735},{"c":11.25,"h":11.31,"l":11.2323,"n":544,"o":11.3099,"t":"2026-10-20T15:10:00Z","v":223977,"vw":11.287565},{"c":11.265,"h":11.27,"l":11.23,"n":489,"o":11.25,"t":"2026-10-20T15:15:00Z","v":226912,"vw":11.251595},{"c":11.23,"h":11.265,"l":11.22,"n":299,"o":11.265,"t":"2026-10-20T15:20:00Z","v":124817,"vw":11.2386},{"c":11.215,"h":11.245,"l":11.215,"n":275,"o":11.22,"t":"2026-10-20T15:25:00Z","v":129608,"vw":11.228373},{"c":11.18,"h":11.225,"l":11.16,"n":285,"o":11.22,"t":"2026-10-20T15:30:00Z","v":133351,"vw":11.188695},{"c":11.19,"h":11.2,"l":11.17,"n":304,"o":11.18,"t":"2026-10-20T15:35:00Z","v":131011,"vw":11.179984},{"c":11.22,"h":11.23,"l":11.185,"n":314,"o":11.19,"t":"2026-10-20T15:40:00Z","v":147296,"vw":11.211055},{"c":11.205,"h":11.22,"l":11.175,"n":249,"o":11.22,"t":"2026-10-20T15:45:00Z","v":128549,"vw":11.194432},{"c":11.195,"h":11.2199,"l":11.19,"n":216,"o":11.205,"t":"2026-10-20T15:50:00Z","v":103134,"vw":11.206147},{"c":11.185,"h":11.195,"l":11.18,"n":208,"o":11.195,"t":"2026-10-20T15:55:00Z","v":78318,"vw":11.188691},{"c":11.155,"h":11.2,"l":11.155,"n":296,"o":11.185,"t":"2026-10-20T16:00:00Z","v":122082,"vw":11.180394},{"c":11.155,"h":11.17,"l":11.15,"n":281,"o":11.16,"t":"2026-10-20T16:05:00Z","v":160155,"vw":11.159509},{"c":11.155,"h":11.16,"l":11.14,"n":196,"o":11.155,"t":"2026-10-20T16:10:00Z","v":62266,"vw":11.148592},{"c":11.1201,"h":11.1651,"l":11.115,"n":349,"o":11.16,"t":"2026-10-20T16:15:00Z","v":122158,"vw":11.147333},{"c":11.14,"h":11.15,"l":11.12,"n":283,"o":11.125,"t":"2026-10-20T16:20:00Z","v":145995,"vw":11.133697},{"c":11.145,"h":11.1601,"l":11.14,"n":269,"o":11.14,"t":"2026-10-20T16:25:00Z","v":71349,"vw":11.152012},{"c":11.135,"h":11.1551,"l":11.13,"n":177,"o":11.14,"t":"2026-10-20T16:30:00Z","v":88328,"vw":11.143775},{"c":11.145,"h":11.1591,"l":11.13,"n":210,"o":11.13,"t":"2026-10-20T16:35:00Z","v":78831,"vw":11.147181},{"c":11.145,"h":11.15,"l":11.14,"n":203,"o":11.145,"t":"2026-10-20T16:40:00Z","v":68570,"vw":11.144687},{"c":11.145,"h":11.15,"l":11.13,"n":231,"o":11.145,"t":"2026-10-20T16:45:00Z","v":49685,"vw":11.139276},{"c":11.125,"h":11.1475,"l":11.1201,"n":279,"o":11.145,"t":"2026-10-20T16:50:00Z","v":132568,"vw":11.139768},{"c":11.125,"h":11.135,"l":11.1114,"n":262,"o":11.13,"t":"2026-10-20T16:55:00Z","v":124909,"vw":11.1199},{"c":11.125,"h":11.14,"l":11.1,"n":304,"o":11.12,"t":"2026-10-20T17:00:00Z","v":110943,"vw":11.121779},{"c":11.1201,"h":11.13,"l":11.11,"n":198,"o":11.13,"t":"2026-10-20T17:05:00Z","v":118056,"vw":11.120855},{"c":11.125,"h":11.13,"l":11.11,"n":191,"o":11.12,"t":"2026-10-20T17:10:00Z","v":77202,"vw":11.120451},{"c":11.145,"h":11.145,"l":11.12,"n":172,"o":11.12,"t":"2026-10-20T17:15:00Z","v":73737,"vw":11.133416},{"c":11.145,"h":11.16,"l":11.14,"n":216,"o":11.145,"t":"2026-10-20T17:20:00Z","v":62482,"vw":11.147166},{"c":11.14,"h":11.15,"l":11.1375,"n":244,"o":11.14,"t":"2026-10-20T17:25:00Z","v":58412,"vw":11.141363},{"c":11.1599,"h":11.1599,"l":11.14,"n":174,"o":11.145,"t":"2026-10-20T17:30:00Z","v":38928,"vw":11.149801},{"c":11.135,"h":11.155,"l":11.13,"n":133,"o":11.155,"t":"2026-10-20T17:35:00Z","v":37548,"vw":11.145965},{"c":11.13,"h":11.14,"l":11.13,"n":107,"o":11.13,"t":"2026-10-20T17:40:00Z","v":51206,"vw":11.132807},{"c":11.13,"h":11.14,"l":11.13,"n":129,"o":11.13,"t":"2026-10-20T17:45:00Z","v":14818,"vw":11.133948},{"c":11.155,"h":11.16,"l":11.14,"n":168,"o":11.14,"t":"2026-10-20T17:50:00Z","v":26098,"vw":11.150177},{"c":11.152,"h":11.16,"l":11.15,"n":124,"o":11.16,"t":"2026-10-20T17:55:00Z","v":13078,"vw":11.154391},{"c":11.16,"h":11.165,"l":11.15,"n":184,"o":11.155,"t":"2026-10-20T18:00:00Z","v":31014,"vw":11.159224},{"c":11.16,"h":11.17,"l":11.15,"n":230,"o":11.16,"t":"2026-10-20T18:05:00Z","v":62955,"vw":11.161004},{"c":11.16,"h":11.17,"l":11.155,"n":170,"o":11.16,"t":"2026-10-20T18:10:00Z","v":43349,"vw":11.162669},{"c":11.1699,"h":11.17,"l":11.1501,"n":177,"o":11.16,"t":"2026-10-20T18:15:00Z","v":60031,"vw":11.161918},{"c":11.145,"h":11.165,"l":11.14,"n":159,"o":11.165,"t":"2026-10-20T18:20:00Z","v":46667,"vw":11.152669},{"c":11.145,"h":11.155,"l":11.14,"n":172,"o":11.145,"t":"2026-10-20T18:25:00Z","v":28286,"vw":11.148312},{"c":11.1401,"h":11.15,"l":11.135,"n":240,"o":11.145,"t":"2026-10-20T18:30:00Z","v":74456,"vw":11.142036},{"c":11.1299,"h":11.145,"l":11.12,"n":153,"o":11.14,"t":"2026-10-20T18:35:00Z","v":36428,"vw":11.131751},{"c":11.115,"h":11.13,"l":11.11,"n":178,"o":11.125,"t":"2026-10-20T18:40:00Z","v":14104,"vw":11.120849},{"c":11.13,"h":11.1371,"l":11.11,"n":206,"o":11.11,"t":"2026-10-20T18:45:00Z","v":43213,"vw":11.126593},{"c":11.135,"h":11.14,"l":11.12,"n":145,"o":11.12,"t":"2026-10-20T18:50:00Z","v":71703,"vw":11.134168},{"c":11.155,"h":11.155,"l":11.13,"n":299,"o":11.135,"t":"2026-10-20T18:55:00Z","v":88605,"vw":11.139335},{"c":11.175,"h":11.175,"l":11.155,"n":277,"o":11.16,"t":"2026-10-20T19:00:00Z","v":96711,"vw":11.166299},{"c":11.155,"h":11.175,"l":11.15,"n":208,"o":11.17,"t":"2026-10-20T19:05:00Z","v":49451,"vw":11.166679},{"c":11.155,"h":11.155,"l":11.145,"n":199,"o":11.155,"t":"2026-10-20T19:10:00Z","v":30566,"vw":11.149707},{"c":11.125,"h":11.155,"l":11.125,"n":251,"o":11.15,"t":"2026-10-20T19:15:00Z","v":46963,"vw":11.147577},{"c":11.122,"h":11.1277,"l":11.11,"n":231,"o":11.125,"t":"2026-10-20T19:20:00Z","v":56216,"vw":11.11983},{"c":11.14,"h":11.15,"l":11.12,"n":279,"o":11.125,"t":"2026-10-20T19:25:00Z","v":56406,"vw":11.134502},{"c":11.125,"h":11.14,"l":11.125,"n":275,"o":11.14,"t":"2026-10-20T19:30:00Z","v":53954,"vw":11.131799},{"c":11.1009,"h":11.125,"l":11.1009,"n":364,"o":11.12,"t":"2026-10-20T19:35:00Z","v":74406,"vw":11.113249},{"c":11.1,"h":11.11,"l":11.095,"n":331,"o":11.105,"t":"2026-10-20T19:40:00Z","v":79810,"vw":11.102442},{"c":11.095,"h":11.11,"l":11.09,"n":520,"o":11.1,"t":"2026-10-20T19:45:00Z","v":160512,"vw":11.098605},{"c":11.065,"h":11.105,"l":11.06,"n":551,"o":11.09,"t":"2026-10-20T19:50:00Z","v":144074,"vw":11.09318},{"c":11.04,"h":11.065,"l":11.01,"n":1813,"o":11.065,"t":"2026-10-20T19:55:00Z","v":530354,"vw":11.036064},{"c":11.05,"h":11.06,"l":11.05,"n":34,"o":11.06,"t":"2026-10-20T20:00:00Z","v":327844,"vw":11.05998},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-20T20:05:00Z","v":100,"vw":11.08},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-20T21:55:00Z","v":25000,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-20T22:00:00Z","v":20000,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-20T22:20:00Z","v":35006,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T22:30:00Z","v":5000,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T22:50:00Z","v":10000,"vw":11.07},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-20T23:25:00Z","v":1701,"vw":11.16},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T23:40:00Z","v":100,"vw":11.07},{"c":11.1,"h":11.16,"l":11.1,"n":9,"o":11.16,"t":"2026-10-21T08:00:00Z","v":4237,"vw":11.128908},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-21T08:05:00Z","v":465,"vw":11.16},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-21T11:00:00Z","v":280,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":5,"o":11.16,"t":"2026-10-21T11:30:00Z","v":742,"vw":11.16},{"c":11.185,"h":11.19,"l":11.185,"n":3,"o":11.19,"t":"2026-10-21T11:40:00Z","v":2680,"vw":11.185192},{"c":11.25,"h":11.25,"l":11.19,"n":5,"o":11.1935,"t":"2026-10-21T11:45:00Z","v":3780,"vw":11.196548},{"c":11.23,"h":11.24,"l":11.22,"n":28,"o":11.22,"t":"2026-10-21T12:00:00Z","v":6946,"vw":11.232109},{"c":11.1715,"h":11.1715,"l":11.1715,"n":1,"o":11.1715,"t":"2026-10-21T12:05:00Z","v":100,"vw":11.1715},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-21T12:20:00Z","v":144,"vw":11.23},{"c":11.18,"h":11.19,"l":11.18,"n":6,"o":11.18,"t":"2026-10-21T12:25:00Z","v":2366,"vw":11.181518},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-21T12:30:00Z","v":892,"vw":11.2},{"c":11.1824,"h":11.1824,"l":11.1824,"n":2,"o":11.1824,"t":"2026-10-21T12:35:00Z","v":511,"vw":11.1824},{"c":11.17,"h":11.18,"l":11.17,"n":5,"o":11.18,"t":"2026-10-21T12:45:00Z","v":1037,"vw":11.177951},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T12:55:00Z","v":180,"vw":11.2},{"c":11.21,"h":11.21,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T13:00:00Z","v":903,"vw":11.208007},{"c":11.21,"h":11.22,"l":11.2,"n":8,"o":11.21,"t":"2026-10-21T13:05:00Z","v":1877,"vw":11.205},{"c":11.195,"h":11.195,"l":11.18,"n":8,"o":11.19,"t":"2026-10-21T13:10:00Z","v":3100,"vw":11.190161},{"c":11.2,"h":11.2,"l":11.2,"n":10,"o":11.2,"t":"2026-10-21T13:15:00Z","v":2932,"vw":11.2},{"c":11.19,"h":11.2,"l":11.19,"n":4,"o":11.2,"t":"2026-10-21T13:20:00Z","v":1200,"vw":11.194167},{"c":11.18,"h":11.22,"l":11.18,"n":18,"o":11.18,"t":"2026-10-21T13:25:00Z","v":7740,"vw":11.191463},{"c":11.1099,"h":11.195,"l":11.0901,"n":573,"o":11.18,"t":"2026-10-21T13:30:00Z","v":285289,"vw":11.158406},{"c":11.166,"h":11.166,"l":11.07,"n":220,"o":11.1,"t":"2026-10-21T13:35:00Z","v":55218,"vw":11.101785},{"c":11.15,"h":11.185,"l":11.12,"n":270,"o":11.165,"t":"2026-10-21T13:40:00Z","v":68055,"vw":11.14556},{"c":11.146,"h":11.17,"l":11.1,"n":358,"o":11.14,"t":"2026-10-21T13:45:00Z","v":184359,"vw":11.151539},{"c":11.115,"h":11.155,"l":11.115,"n":313,"o":11.145,"t":"2026-10-21T13:50:00Z","v":87362,"vw":11.133468},{"c":11.0801,"h":11.14,"l":11.0801,"n":239,"o":11.12,"t":"2026-10-21T13:55:00Z","v":73037,"vw":11.106202},{"c":11.07,"h":11.1099,"l":11.07,"n":186,"o":11.08,"t":"2026-10-21T14:00:00Z","v":53564,"vw":11.093637},{"c":11.045,"h":11.08,"l":11.035,"n":393,"o":11.075,"t":"2026-10-21T14:05:00Z","v":172000,"vw":11.055589},{"c":11.055,"h":11.065,"l":11.045,"n":285,"o":11.05,"t":"2026-10-21T14:10:00Z","v":101482,"vw":11.053338},{"c":11.055,"h":11.06,"l":11.0401,"n":193,"o":11.055,"t":"2026-10-21T14:15:00Z","v":48788,"vw":11.05025},{"c":11.055,"h":11.066,"l":11.035,"n":333,"o":11.05,"t":"2026-10-21T14:20:00Z","v":132781,"vw":11.051975},{"c":11.065,"h":11.09,"l":11.0401,"n":249,"o":11.0539,"t":"2026-10-21T14:25:00Z","v":77878,"vw":11.062314},{"c":11.04,"h":11.075,"l":11.0319,"n":319,"o":11.06,"t":"2026-10-21T14:30:00Z","v":128350,"vw":11.055618},{"c":11.035,"h":11.05,"l":11.03,"n":239,"o":11.04,"t":"2026-10-21T14:35:00Z","v":93791,"vw":11.039374},{"c":11.03,"h":11.06,"l":11.025,"n":274,"o":11.035,"t":"2026-10-21T14:40:00Z","v":78830,"vw":11.039344},{"c":11.05,"h":11.06,"l":11.025,"n":252,"o":11.03,"t":"2026-10-21T14:45:00Z","v":42038,"vw":11.03639},{"c":11.0119,"h":11.06,"l":11.0101,"n":272,"o":11.05,"t":"2026-10-21T14:50:00Z","v":74359,"vw":11.040676},{"c":11.02,"h":11.03,"l":11.01,"n":377,"o":11.02,"t":"2026-10-21T14:55:00Z","v":132342,"vw":11.019302},{"c":11,"h":11.025,"l":10.9812,"n":327,"o":11.025,"t":"2026-10-21T15:00:00Z","v":144893,"vw":11.000006},{"c":10.995,"h":11,"l":10.99,"n":229,"o":10.995,"t":"2026-10-21T15:05:00Z","v":98813,"vw":10.993874},{"c":10.995,"h":11,"l":10.985,"n":297,"o":10.995,"t":"2026-10-21T15:10:00Z","v":57117,"vw":10.991241},{"c":11.0001,"h":11.015,"l":10.99,"n":399,"o":10.995,"t":"2026-10-21T15:15:00Z","v":144619,"vw":11.005379},{"c":11.045,"h":11.05,"l":10.995,"n":449,"o":11.005,"t":"2026-10-21T15:20:00Z","v":195108,"vw":11.017897},{"c":11.06,"h":11.085,"l":11.0419,"n":675,"o":11.05,"t":"2026-10-21T15:25:00Z","v":248842,"vw":11.060134},{"c":11.035,"h":11.07,"l":11.035,"n":305,"o":11.055,"t":"2026-10-21T15:30:00Z","v":171926,"vw":11.052041},{"c":11.0499,"h":11.0499,"l":11.0101,"n":314,"o":11.04,"t":"2026-10-21T15:35:00Z","v":136762,"vw":11.030634},{"c":11.02,"h":11.045,"l":11.015,"n":216,"o":11.035,"t":"2026-10-21T15:40:00Z","v":71678,"vw":11.029283},{"c":11.01,"h":11.026,"l":11.01,"n":171,"o":11.0181,"t":"2026-10-21T15:45:00Z","v":57781,"vw":11.021205},{"c":11.005,"h":11.0101,"l":11.0022,"n":193,"o":11.01,"t":"2026-10-21T15:50:00Z","v":67228,"vw":11.007404},{"c":10.995,"h":11.005,"l":10.99,"n":213,"o":11.005,"t":"2026-10-21T15:55:00Z","v":90237,"vw":10.997649},{"c":10.98,"h":10.995,"l":10.98,"n":169,"o":10.99,"t":"2026-10-21T16:00:00Z","v":25401,"vw":10.986887},{"c":10.985,"h":10.99,"l":10.97,"n":308,"o":10.98,"t":"2026-10-21T16:05:00Z","v":96352,"vw":10.978332},{"c":10.965,"h":10.9851,"l":10.9631,"n":202,"o":10.98,"t":"2026-10-21T16:10:00Z","v":95935,"vw":10.974842},{"c":10.965,"h":10.98,"l":10.9642,"n":212,"o":10.97,"t":"2026-10-21T16:15:00Z","v":109821,"vw":10.969665},{"c":10.9799,"h":10.98,"l":10.955,"n":227,"o":10.962,"t":"2026-10-21T16:20:00Z","v":78413,"vw":10.965743},{"c":10.98,"h":10.98,"l":10.97,"n":139,"o":10.975,"t":"2026-10-21T16:25:00Z","v":41383,"vw":10.976198},{"c":10.9574,"h":10.98,"l":10.955,"n":212,"o":10.98,"t":"2026-10-21T16:30:00Z","v":82737,"vw":10.962965},{"c":11.045,"h":11.06,"l":10.9544,"n":594,"o":10.955,"t":"2026-10-21T16:35:00Z","v":253341,"vw":11.012638},{"c":11.025,"h":11.065,"l":10.99,"n":554,"o":11.05,"t":"2026-10-21T16:40:00Z","v":236997,"vw":11.021436},{"c":10.995,"h":11.03,"l":10.995,"n":254,"o":11.025,"t":"2026-10-21T16:45:00Z","v":73789,"vw":11.011063},{"c":10.985,"h":11,"l":10.98,"n":205,"o":10.995,"t":"2026-10-21T16:50:00Z","v":106291,"vw":10.98821},{"c":10.9601,"h":10.9883,"l":10.9601,"n":184,"o":10.985,"t":"2026-10-21T16:55:00Z","v":66382,"vw":10.972044},{"c":10.955,"h":10.965,"l":10.94,"n":364,"o":10.96,"t":"2026-10-21T17:00:00Z","v":223826,"vw":10.953612},{"c":10.96,"h":10.97,"l":10.945,"n":228,"o":10.95,"t":"2026-10-21T17:05:00Z","v":94803,"vw":10.959016},{"c":10.995,"h":10.995,"l":10.955,"n":234,"o":10.955,"t":"2026-10-21T17:10:00Z","v":81263,"vw":10.973422},{"c":10.975,"h":10.995,"l":10.975,"n":184,"o":10.9905,"t":"2026-10-21T17:15:00Z","v":56742,"vw":10.980875},{"c":10.975,"h":10.98,"l":10.97,"n":189,"o":10.97,"t":"2026-10-21T17:20:00Z","v":42429,"vw":10.972125},{"c":10.955,"h":10.98,"l":10.955,"n":170,"o":10.975,"t":"2026-10-21T17:25:00Z","v":21023,"vw":10.964574},{"c":10.96,"h":10.96,"l":10.95,"n":125,"o":10.955,"t":"2026-10-21T17:30:00Z","v":22480,"vw":10.956108},{"c":10.965,"h":10.97,"l":10.955,"n":183,"o":10.96,"t":"2026-10-21T17:35:00Z","v":33723,"vw":10.965403},{"c":10.975,"h":10.98,"l":10.965,"n":376,"o":10.965,"t":"2026-10-21T17:40:00Z","v":94275,"vw":10.973721},{"c":10.965,"h":10.975,"l":10.96,"n":148,"o":10.975,"t":"2026-10-21T17:45:00Z","v":51058,"vw":10.968688},{"c":10.995,"h":10.9951,"l":10.965,"n":416,"o":10.965,"t":"2026-10-21T17:50:00Z","v":140826,"vw":10.98076},{"c":11.01,"h":11.01,"l":10.9981,"n":159,"o":11,"t":"2026-10-21T17:55:00Z","v":34766,"vw":11.003096},{"c":11.015,"h":11.025,"l":11.005,"n":230,"o":11.005,"t":"2026-10-21T18:00:00Z","v":52575,"vw":11.015088},{"c":11.0202,"h":11.03,"l":11.01,"n":193,"o":11.02,"t":"2026-10-21T18:05:00Z","v":96079,"vw":11.020058},{"c":11.03,"h":11.03,"l":11.01,"n":163,"o":11.025,"t":"2026-10-21T18:10:00Z","v":66680,"vw":11.019195},{"c":11.025,"h":11.03,"l":11.0113,"n":167,"o":11.025,"t":"2026-10-21T18:15:00Z","v":92506,"vw":11.024593},{"c":11.015,"h":11.025,"l":11.01,"n":128,"o":11.025,"t":"2026-10-21T18:20:00Z","v":32545,"vw":11.018833},{"c":11.015,"h":11.02,"l":11.01,"n":143,"o":11.02,"t":"2026-10-21T18:25:00Z","v":55179,"vw":11.015166},{"c":11.035,"h":11.05,"l":11.012,"n":373,"o":11.015,"t":"2026-10-21T18:30:00Z","v":108421,"vw":11.03182},{"c":11.04,"h":11.05,"l":11.025,"n":195,"o":11.035,"t":"2026-10-21T18:35:00Z","v":61317,"vw":11.033997},{"c":11.04,"h":11.05,"l":11.03,"n":177,"o":11.04,"t":"2026-10-21T18:40:00Z","v":44501,"vw":11.039043},{"c":11.01,"h":11.04,"l":11,"n":300,"o":11.035,"t":"2026-10-21T18:45:00Z","v":111279,"vw":11.017671},{"c":11,"h":11.01,"l":10.98,"n":298,"o":10.99,"t":"2026-10-21T18:50:00Z","v":119639,"vw":10.994427},{"c":10.94,"h":11.01,"l":10.93,"n":449,"o":11,"t":"2026-10-21T18:55:00Z","v":162909,"vw":10.958781},{"c":10.92,"h":10.94,"l":10.88,"n":435,"o":10.92,"t":"2026-10-21T19:00:00Z","v":134979,"vw":10.909638},{"c":10.915,"h":10.95,"l":10.915,"n":307,"o":10.92,"t":"2026-10-21T19:05:00Z","v":83584,"vw":10.926007},{"c":10.93,"h":10.94,"l":10.88,"n":354,"o":10.91,"t":"2026-10-21T19:10:00Z","v":87413,"vw":10.908961},{"c":10.97,"h":10.98,"l":10.93,"n":281,"o":10.935,"t":"2026-10-21T19:15:00Z","v":64326,"vw":10.963708},{"c":10.965,"h":10.975,"l":10.9501,"n":347,"o":10.965,"t":"2026-10-21T19:20:00Z","v":80802,"vw":10.96238},{"c":11.025,"h":11.025,"l":10.97,"n":510,"o":10.97,"t":"2026-10-21T19:25:00Z","v":92497,"vw":10.99249},{"c":11.02,"h":11.035,"l":11.005,"n":438,"o":11.02,"t":"2026-10-21T19:30:00Z","v":79354,"vw":11.019436},{"c":11.085,"h":11.09,"l":11.025,"n":411,"o":11.025,"t":"2026-10-21T19:35:00Z","v":114268,"vw":11.053272},{"c":11.06,"h":11.1,"l":11.0501,"n":400,"o":11.09,"t":"2026-10-21T19:40:00Z","v":121301,"vw":11.071612},{"c":11.09,"h":11.105,"l":11.06,"n":435,"o":11.0601,"t":"2026-10-21T19:45:00Z","v":161545,"vw":11.093096},{"c":11.08,"h":11.1,"l":11.065,"n":565,"o":11.09,"t":"2026-10-21T19:50:00Z","v":130372,"vw":11.083665},{"c":11.03,"h":11.09,"l":11.02,"n":2169,"o":11.08,"t":"2026-10-21T19:55:00Z","v":1110226,"vw":11.04652},{"c":11,"h":11.04,"l":11,"n":24,"o":11.04,"t":"2026-10-21T20:00:00Z","v":187207,"vw":11.03994},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T20:05:00Z","v":500,"vw":11.2},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T20:40:00Z","v":200,"vw":11.09},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T20:45:00Z","v":400,"vw":11.09},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T21:20:00Z","v":200,"vw":11},{"c":10.75,"h":10.9,"l":10.64,"n":19,"o":10.9,"t":"2026-10-22T08:00:00Z","v":12032,"vw":10.80887},{"c":10.69,"h":10.72,"l":10.69,"n":3,"o":10.72,"t":"2026-10-22T09:00:00Z","v":1307,"vw":10.717544},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-22T09:25:00Z","v":500,"vw":10.7},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-22T09:35:00Z","v":2550,"vw":10.72},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-22T10:35:00Z","v":100,"vw":10.73},{"c":10.67,"h":10.7298,"l":10.65,"n":22,"o":10.7298,"t":"2026-10-22T11:00:00Z","v":22632,"vw":10.659847},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-22T11:05:00Z","v":228,"vw":10.66},{"c":10.695,"h":10.695,"l":10.66,"n":8,"o":10.66,"t":"2026-10-22T11:10:00Z","v":2905,"vw":10.664647},{"c":10.64,"h":10.64,"l":10.64,"n":9,"o":10.64,"t":"2026-10-22T11:15:00Z","v":5177,"vw":10.64},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-22T11:20:00Z","v":112,"vw":10.65},{"c":10.6,"h":10.64,"l":10.6,"n":6,"o":10.64,"t":"2026-10-22T11:30:00Z","v":571,"vw":10.611111},{"c":10.6274,"h":10.6274,"l":10.6274,"n":1,"o":10.6274,"t":"2026-10-22T11:35:00Z","v":500,"vw":10.6274},{"c":10.65,"h":10.66,"l":10.65,"n":2,"o":10.66,"t":"2026-10-22T11:40:00Z","v":1189,"vw":10.651598},{"c":10.65,"h":10.65,"l":10.62,"n":20,"o":10.63,"t":"2026-10-22T11:55:00Z","v":2757,"vw":10.625806},{"c":10.65,"h":10.65,"l":10.64,"n":9,"o":10.65,"t":"2026-10-22T12:05:00Z","v":6065,"vw":10.648244},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-22T12:10:00Z","v":190,"vw":10.66},{"c":10.63,"h":10.65,"l":10.63,"n":5,"o":10.65,"t":"2026-10-22T12:15:00Z","v":6226,"vw":10.642849},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-22T12:25:00Z","v":1000,"vw":10.65},{"c":10.63,"h":10.7,"l":10.63,"n":2,"o":10.7,"t":"2026-10-22T12:30:00Z","v":200,"vw":10.665},{"c":10.68,"h":10.7,"l":10.6433,"n":3,"o":10.6433,"t":"2026-10-22T12:35:00Z","v":800,"vw":10.677912},{"c":10.68,"h":10.69,"l":10.68,"n":3,"o":10.69,"t":"2026-10-22T12:40:00Z","v":1600,"vw":10.68125},{"c":10.7,"h":10.7,"l":10.69,"n":8,"o":10.69,"t":"2026-10-22T12:50:00Z","v":3100,"vw":10.69638},{"c":10.67,"h":10.67,"l":10.66,"n":7,"o":10.66,"t":"2026-10-22T12:55:00Z","v":1140,"vw":10.662},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-22T13:00:00Z","v":3050,"vw":10.66},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-22T13:05:00Z","v":1000,"vw":10.71},{"c":10.6655,"h":10.71,"l":10.6655,"n":6,"o":10.71,"t":"2026-10-22T13:10:00Z","v":3168,"vw":10.68921},{"c":10.635,"h":10.65,"l":10.63,"n":24,"o":10.65,"t":"2026-10-22T13:15:00Z","v":4353,"vw":10.639718},{"c":10.74,"h":10.74,"l":10.62,"n":8,"o":10.64,"t":"2026-10-22T13:20:00Z","v":1600,"vw":10.636352},{"c":10.63,"h":10.7,"l":10.61,"n":10,"o":10.69,"t":"2026-10-22T13:25:00Z","v":22132,"vw":10.694267},{"c":10.52,"h":10.675,"l":10.45,"n":1462,"o":10.65,"t":"2026-10-22T13:30:00Z","v":560142,"vw":10.543646},{"c":10.525,"h":10.536,"l":10.46,"n":555,"o":10.53,"t":"2026-10-22T13:35:00Z","v":218557,"vw":10.495219},{"c":10.505,"h":10.546,"l":10.5,"n":384,"o":10.525,"t":"2026-10-22T13:40:00Z","v":109410,"vw":10.522735},{"c":10.515,"h":10.54,"l":10.445,"n":559,"o":10.505,"t":"2026-10-22T13:45:00Z","v":160518,"vw":10.486718},{"c":10.455,"h":10.51,"l":10.455,"n":459,"o":10.51,"t":"2026-10-22T13:50:00Z","v":115911,"vw":10.481187},{"c":10.51,"h":10.52,"l":10.455,"n":465,"o":10.455,"t":"2026-10-22T13:55:00Z","v":177868,"vw":10.495158},{"c":10.46,"h":10.52,"l":10.45,"n":397,"o":10.5,"t":"2026-10-22T14:00:00Z","v":163011,"vw":10.476427},{"c":10.43,"h":10.4601,"l":10.4031,"n":490,"o":10.4601,"t":"2026-10-22T14:05:00Z","v":123179,"vw":10.428141},{"c":10.43,"h":10.4561,"l":10.42,"n":445,"o":10.44,"t":"2026-10-22T14:10:00Z","v":117912,"vw":10.433451},{"c":10.43,"h":10.445,"l":10.4,"n":530,"o":10.425,"t":"2026-10-22T14:15:00Z","v":273044,"vw":10.430669},{"c":10.3799,"h":10.4398,"l":10.37,"n":474,"o":10.43,"t":"2026-10-22T14:20:00Z","v":133174,"vw":10.405158},{"c":10.335,"h":10.39,"l":10.335,"n":507,"o":10.38,"t":"2026-10-22T14:25:00Z","v":224390,"vw":10.356544},{"c":10.36,"h":10.3699,"l":10.325,"n":562,"o":10.335,"t":"2026-10-22T14:30:00Z","v":149167,"vw":10.348519},{"c":10.35,"h":10.3637,"l":10.33,"n":338,"o":10.3637,"t":"2026-10-22T14:35:00Z","v":124785,"vw":10.342516},{"c":10.42,"h":10.435,"l":10.35,"n":537,"o":10.35,"t":"2026-10-22T14:40:00Z","v":168532,"vw":10.405928},{"c":10.4299,"h":10.435,"l":10.395,"n":406,"o":10.42,"t":"2026-10-22T14:45:00Z","v":129323,"vw":10.419275},{"c":10.42,"h":10.4399,"l":10.405,"n":329,"o":10.43,"t":"2026-10-22T14:50:00Z","v":108892,"vw":10.422975},{"c":10.39,"h":10.42,"l":10.38,"n":347,"o":10.42,"t":"2026-10-22T14:55:00Z","v":86096,"vw":10.389098},{"c":10.375,"h":10.4,"l":10.365,"n":401,"o":10.39,"t":"2026-10-22T15:00:00Z","v":132672,"vw":10.380377},{"c":10.365,"h":10.395,"l":10.34,"n":554,"o":10.3701,"t":"2026-10-22T15:05:00Z","v":147765,"vw":10.370643},{"c":10.34,"h":10.36,"l":10.32,"n":561,"o":10.36,"t":"2026-10-22T15:10:00Z","v":143634,"vw":10.340469},{"c":10.405,"h":10.415,"l":10.34,"n":533,"o":10.345,"t":"2026-10-22T15:15:00Z","v":167802,"vw":10.383778},{"c":10.405,"h":10.42,"l":10.38,"n":446,"o":10.4099,"t":"2026-10-22T15:20:00Z","v":131040,"vw":10.402017},{"c":10.36,"h":10.41,"l":10.36,"n":350,"o":10.405,"t":"2026-10-22T15:25:00Z","v":120057,"vw":10.384688},{"c":10.37,"h":10.3776,"l":10.3514,"n":422,"o":10.365,"t":"2026-10-22T15:30:00Z","v":122333,"vw":10.364674},{"c":10.35,"h":10.38,"l":10.35,"n":281,"o":10.37,"t":"2026-10-22T15:35:00Z","v":142495,"vw":10.363761},{"c":10.335,"h":10.355,"l":10.325,"n":494,"o":10.345,"t":"2026-10-22T15:40:00Z","v":145088,"vw":10.339537},{"c":10.345,"h":10.35,"l":10.33,"n":280,"o":10.335,"t":"2026-10-22T15:45:00Z","v":87968,"vw":10.340323},{"c":10.365,"h":10.375,"l":10.34,"n":385,"o":10.345,"t":"2026-10-22T15:50:00Z","v":122506,"vw":10.356026},{"c":10.365,"h":10.3799,"l":10.355,"n":370,"o":10.365,"t":"2026-10-22T15:55:00Z","v":122740,"vw":10.368971},{"c":10.385,"h":10.39,"l":10.365,"n":482,"o":10.37,"t":"2026-10-22T16:00:00Z","v":179466,"vw":10.38153},{"c":10.405,"h":10.405,"l":10.36,"n":383,"o":10.385,"t":"2026-10-22T16:05:00Z","v":120470,"vw":10.380307},{"c":10.385,"h":10.405,"l":10.3599,"n":395,"o":10.405,"t":"2026-10-22T16:10:00Z","v":146391,"vw":10.388395},{"c":10.375,"h":10.4151,"l":10.37,"n":337,"o":10.39,"t":"2026-10-22T16:15:00Z","v":140412,"vw":10.394677},{"c":10.385,"h":10.4,"l":10.365,"n":505,"o":10.375,"t":"2026-10-22T16:20:00Z","v":271340,"vw":10.38666},{"c":10.38,"h":10.4151,"l":10.38,"n":379,"o":10.3899,"t":"2026-10-22T16:25:00Z","v":187194,"vw":10.394315},{"c":10.365,"h":10.38,"l":10.3617,"n":250,"o":10.38,"t":"2026-10-22T16:30:00Z","v":118280,"vw":10.369975},{"c":10.37,"h":10.39,"l":10.37,"n":250,"o":10.37,"t":"2026-10-22T16:35:00Z","v":113035,"vw":10.379096},{"c":10.345,"h":10.3769,"l":10.345,"n":255,"o":10.37,"t":"2026-10-22T16:40:00Z","v":42963,"vw":10.355604},{"c":10.31,"h":10.3499,"l":10.31,"n":398,"o":10.345,"t":"2026-10-22T16:45:00Z","v":158601,"vw":10.322347},{"c":10.325,"h":10.335,"l":10.29,"n":523,"o":10.31,"t":"2026-10-22T16:50:00Z","v":148966,"vw":10.311221},{"c":10.36,"h":10.365,"l":10.325,"n":295,"o":10.3299,"t":"2026-10-22T16:55:00Z","v":68703,"vw":10.345933},{"c":10.3382,"h":10.36,"l":10.335,"n":297,"o":10.36,"t":"2026-10-22T17:00:00Z","v":116293,"vw":10.348329},{"c":10.335,"h":10.35,"l":10.315,"n":336,"o":10.3399,"t":"2026-10-22T17:05:00Z","v":153371,"vw":10.328574},{"c":10.34,"h":10.345,"l":10.33,"n":206,"o":10.335,"t":"2026-10-22T17:10:00Z","v":68143,"vw":10.335734},{"c":10.355,"h":10.3799,"l":10.33,"n":372,"o":10.335,"t":"2026-10-22T17:15:00Z","v":123979,"vw":10.347449},{"c":10.3501,"h":10.37,"l":10.34,"n":220,"o":10.36,"t":"2026-10-22T17:20:00Z","v":67707,"vw":10.355325},{"c":10.35,"h":10.355,"l":10.33,"n":248,"o":10.35,"t":"2026-10-22T17:25:00Z","v":50697,"vw":10.341599},{"c":10.375,"h":10.38,"l":10.34,"n":313,"o":10.3519,"t":"2026-10-22T17:30:00Z","v":104558,"vw":10.359388},{"c":10.38,"h":10.386,"l":10.35,"n":309,"o":10.37,"t":"2026-10-22T17:35:00Z","v":110172,"vw":10.374325},{"c":10.405,"h":10.4051,"l":10.37,"n":276,"o":10.375,"t":"2026-10-22T17:40:00Z","v":79791,"vw":10.392866},{"c":10.385,"h":10.41,"l":10.3801,"n":307,"o":10.4099,"t":"2026-10-22T17:45:00Z","v":139851,"vw":10.391806},{"c":10.395,"h":10.4,"l":10.3757,"n":225,"o":10.38,"t":"2026-10-22T17:50:00Z","v":38623,"vw":10.387817},{"c":10.395,"h":10.41,"l":10.38,"n":245,"o":10.4,"t":"2026-10-22T17:55:00Z","v":68433,"vw":10.39363},{"c":10.35,"h":10.39,"l":10.35,"n":238,"o":10.39,"t":"2026-10-22T18:00:00Z","v":57116,"vw":10.367894},{"c":10.34,"h":10.365,"l":10.325,"n":443,"o":10.3501,"t":"2026-10-22T18:05:00Z","v":150156,"vw":10.345567},{"c":10.335,"h":10.346,"l":10.325,"n":313,"o":10.33,"t":"2026-10-22T18:10:00Z","v":127009,"vw":10.334818},{"c":10.37,"h":10.375,"l":10.33,"n":351,"o":10.335,"t":"2026-10-22T18:15:00Z","v":115724,"vw":10.354859},{"c":10.38,"h":10.38,"l":10.37,"n":245,"o":10.375,"t":"2026-10-22T18:20:00Z","v":70927,"vw":10.378826},{"c":10.36,"h":10.38,"l":10.36,"n":143,"o":10.38,"t":"2026-10-22T18:25:00Z","v":34575,"vw":10.367372}],"history":[{"c":5.75,"h":5.95,"l":5.69,"n":24830,"o":5.95,"t":"2024-10-21T04:00:00Z","v":7413845,"vw":5.788352},{"c":5.88,"h":5.925,"l":5.765,"n":17223,"o":5.78,"t":"2024-10-22T04:00:00Z","v":5097225,"vw":5.855897},{"c":6.02,"h":6.0299,"l":5.75,"n":19633,"o":5.77,"t":"2024-10-23T04:00:00Z","v":6652216,"vw":5.928398},{"c":5.85,"h":6.1,"l":5.73,"n":16894,"o":6.07,"t":"2024-10-24T04:00:00Z","v":4541012,"vw":5.8625},{"c":5.63,"h":5.84,"l":5.58,"n":15742,"o":5.83,"t":"2024-10-25T04:00:00Z","v":6841309,"vw":5.643002},{"c":5.71,"h":5.76,"l":5.5975,"n":14014,"o":5.61,"t":"2024-10-28T04:00:00Z","v":4258956,"vw":5.703422},{"c":5.84,"h":5.85,"l":5.71,"n":11291,"o":5.78,"t":"2024-10-29T04:00:00Z","v":3107592,"vw":5.785783},{"c":5.8,"h":5.85,"l":5.7,"n":11058,"o":5.85,"t":"2024-10-30T04:00:00Z","v":2926328,"vw":5.777332},{"c":5.54,"h":5.7301,"l":5.4,"n":12548,"o":5.72,"t":"2024-10-31T04:00:00Z","v":3879031,"vw":5.512251},{"c":5.44,"h":5.64,"l":5.41,"n":14623,"o":5.6,"t":"2024-11-01T04:00:00Z","v":3749526,"vw":5.535951},{"c":5.38,"h":5.53,"l":5.33,"n":9600,"o":5.48,"t":"2024-11-04T05:00:00Z","v":2684222,"vw":5.389222},{"c":5.37,"h":5.46,"l":5.31,"n":8724,"o":5.42,"t":"2024-11-05T05:00:00Z","v":2307540,"vw":5.352273},{"c":5.19,"h":5.27,"l":4.95,"n":17850,"o":5,"t":"2024-11-06T05:00:00Z","v":5934733,"vw":5.194583},{"c":5.81,"h":5.82,"l":5.23,"n":22750,"o":5.31,"t":"2024-11-07T05:00:00Z","v":5186292,"vw":5.584439},{"c":5.82,"h":5.83,"l":5.6502,"n":12770,"o":5.68,"t":"2024-11-08T05:00:00Z","v":3758511,"vw":5.751354},{"c":5.44,"h":5.66,"l":5.27,"n":27425,"o":5.6,"t":"2024-11-11T05:00:00Z","v":7332145,"vw":5.373992},{"c":5.2,"h":5.37,"l":5.1819,"n":20241,"o":5.31,"t":"2024-11-12T05:00:00Z","v":4245138,"vw":5.236993},{"c":5.18,"h":5.31,"l":5.15,"n":12327,"o":5.25,"t":"2024-11-13T05:00:00Z","v":3765402,"vw":5.200522},{"c":5.19,"h":5.245,"l":5.07,"n":18068,"o":5.07,"t":"2024-11-14T05:00:00Z","v":4853085,"vw":5.199674},{"c":5.17,"h":5.285,"l":5.1214,"n":17321,"o":5.21,"t":"2024-11-15T05:00:00Z","v":3555405,"vw":5.187227},{"c":5.44,"h":5.5,"l":5.35,"n":15941,"o":5.38,"t":"2024-11-18T05:00:00Z","v":3756827,"vw":5.441005},{"c":5.49,"h":5.52,"l":5.35,"n":11639,"o":5.47,"t":"2024-11-19T05:00:00Z","v":3155808,"vw":5.455262},{"c":5.48,"h":5.55,"l":5.43,"n":7963,"o":5.49,"t":"2024-11-20T05:00:00Z","v":2492496,"vw":5.48303},{"c":5.72,"h":5.73,"l":5.51,"n":12032,"o":5.51,"t":"2024-11-21T05:00:00Z","v":4248016,"vw":5.645774},{"c":5.7,"h":5.79,"l":5.66,"n":11194,"o":5.75,"t":"2024-11-22T05:00:00Z","v":3467918,"vw":5.719747},{"c":5.54,"h":5.635,"l":5.44,"n":15922,"o":5.5,"t":"2024-11-25T05:00:00Z","v":4011733,"vw":5.556753},{"c":5.46,"h":5.51,"l":5.42,"n":9568,"o":5.5,"t":"2024-11-26T05:00:00Z","v":2841159,"vw":5.458127},{"c":5.6,"h":5.67,"l":5.5,"n":10124,"o":5.5,"t":"2024-11-27T05:00:00Z","v":2504311,"vw":5.608129},{"c":5.65,"h":5.71,"l":5.61,"n":5370,"o":5.63,"t":"2024-11-29T05:00:00Z","v":1626686,"vw":5.660255},{"c":5.52,"h":5.61,"l":5.445,"n":9157,"o":5.6,"t":"2024-12-02T05:00:00Z","v":2691837,"vw":5.520703},{"c":5.85,"h":5.87,"l":5.59,"n":13280,"o":5.59,"t":"2024-12-03T05:00:00Z","v":4257319,"vw":5.756431},{"c":6,"h":6.13,"l":5.81,"n":18792,"o":5.84,"t":"2024-12-04T05:00:00Z","v":6136243,"vw":5.998034},{"c":5.86,"h":6.02,"l":5.79,"n":12948,"o":5.95,"t":"2024-12-05T05:00:00Z","v":4140149,"vw":5.869785},{"c":5.68,"h":5.86,"l":5.63,"n":12229,"o":5.83,"t":"2024-12-06T05:00:00Z","v":4131286,"vw":5.692815},{"c":5.87,"h":6.11,"l":5.78,"n":21230,"o":5.81,"t":"2024-12-09T05:00:00Z","v":6757684,"vw":5.99045},{"c":5.95,"h":6.01,"l":5.85,"n":11883,"o":5.93,"t":"2024-12-10T05:00:00Z","v":4375407,"vw":5.917969},{"c":6.41,"h":6.475,"l":5.84,"n":22682,"o":5.98,"t":"2024-12-11T05:00:00Z","v":6974724,"vw":6.260044},{"c":5.77,"h":6.23,"l":5.77,"n":22360,"o":6.16,"t":"2024-12-12T05:00:00Z","v":6981992,"vw":5.910738},{"c":5.53,"h":5.76,"l":5.465,"n":17489,"o":5.75,"t":"2024-12-13T05:00:00Z","v":4824046,"vw":5.528045},{"c":5.48,"h":5.6,"l":5.46,"n":14393,"o":5.55,"t":"2024-12-16T05:00:00Z","v":4066254,"vw":5.510791},{"c":5.35,"h":5.43,"l":5.28,"n":14500,"o":5.4,"t":"2024-12-17T05:00:00Z","v":4591124,"vw":5.343206},{"c":5.15,"h":5.44,"l":5.1,"n":17882,"o":5.33,"t":"2024-12-18T05:00:00Z","v":4639984,"vw":5.284948},{"c":5.06,"h":5.225,"l":5.02,"n":18008,"o":5.2,"t":"2024-12-19T05:00:00Z","v":5345209,"vw":5.073033},{"c":5.16,"h":5.3,"l":5.05,"n":12630,"o":5.06,"t":"2024-12-20T05:00:00Z","v":6245831,"vw":5.203243},{"c":5.12,"h":5.17,"l":5.08,"n":10623,"o":5.13,"t":"2024-12-23T05:00:00Z","v":3242104,"vw":5.122679},{"c":5.07,"h":5.17,"l":5.05,"n":5034,"o":5.17,"t":"2024-12-24T05:00:00Z","v":1598740,"vw":5.07608},{"c":5.12,"h":5.15,"l":5.05,"n":7149,"o":5.09,"t":"2024-12-26T05:00:00Z","v":2409652,"vw":5.10881},{"c":5.13,"h":5.14,"l":5,"n":9318,"o":5.04,"t":"2024-12-27T05:00:00Z","v":3826872,"vw":5.095321},{"c":4.97,"h":5.07,"l":4.95,"n":9483,"o":5.05,"t":"2024-12-30T05:00:00Z","v":3616151,"vw":4.992786},{"c":5.02,"h":5.06,"l":4.95,"n":12334,"o":4.97,"t":"2024-12-31T05:00:00Z","v":4003801,"vw":5.011541},{"c":5.31,"h":5.35,"l":5.11,"n":12658,"o":5.13,"t":"2025-01-02T05:00:00Z","v":3919382,"vw":5.269968},{"c":5.19,"h":5.32,"l":5.19,"n":13806,"o":5.32,"t":"2025-01-03T05:00:00Z","v":4246378,"vw":5.228021},{"c":5.09,"h":5.27,"l":5.04,"n":14115,"o":5.21,"t":"2025-01-06T05:00:00Z","v":6837605,"vw":5.152733},{"c":5.28,"h":5.33,"l":5.17,"n":13779,"o":5.2,"t":"2025-01-07T05:00:00Z","v":5995006,"vw":5.250635},{"c":5.8,"h":5.83,"l":5.35,"n":32661,"o":5.35,"t":"2025-01-08T05:00:00Z","v":11332151,"vw":5.655557},{"c":6.1,"h":6.14,"l":5.975,"n":36767,"o":6,"t":"2025-01-10T05:00:00Z","v":11514168,"vw":6.067973},{"c":5.83,"h":6.02,"l":5.79,"n":19022,"o":6,"t":"2025-01-13T05:00:00Z","v":6555309,"vw":5.849462},{"c":5.98,"h":6.07,"l":5.85,"n":20387,"o":5.9,"t":"2025-01-14T05:00:00Z","v":6414111,"vw":5.954761},{"c":5.98,"h":6.1187,"l":5.8601,"n":15574,"o":6.1,"t":"2025-01-15T05:00:00Z","v":5198902,"vw":5.938866},{"c":5.86,"h":6.1483,"l":5.85,"n":19001,"o":6.04,"t":"2025-01-16T05:00:00Z","v":7084435,"vw":6.023043},{"c":5.84,"h":5.95,"l":5.73,"n":14223,"o":5.81,"t":"2025-01-17T05:00:00Z","v":5602844,"vw":5.854853},{"c":5.81,"h":6.03,"l":5.79,"n":19718,"o":5.91,"t":"2025-01-21T05:00:00Z","v":7021496,"vw":5.917745},{"c":5.69,"h":5.86,"l":5.67,"n":21397,"o":5.86,"t":"2025-01-22T05:00:00Z","v":6988814,"vw":5.70899},{"c":5.67,"h":5.79,"l":5.57,"n":18307,"o":5.58,"t":"2025-01-23T05:00:00Z","v":7584375,"vw":5.693392},{"c":5.87,"h":5.97,"l":5.77,"n":12596,"o":5.79,"t":"2025-01-24T05:00:00Z","v":4379091,"vw":5.887272},{"c":5.67,"h":5.79,"l":5.61,"n":19253,"o":5.78,"t":"2025-01-27T05:00:00Z","v":8334012,"vw":5.702442},{"c":5.84,"h":5.94,"l":5.635,"n":17838,"o":5.7,"t":"2025-01-28T05:00:00Z","v":7259564,"vw":5.809992},{"c":5.96,"h":6.05,"l":5.805,"n":19531,"o":5.83,"t":"2025-01-29T05:00:00Z","v":11332096,"vw":5.938618},{"c":6.2,"h":6.37,"l":6.05,"n":24541,"o":6.08,"t":"2025-01-30T05:00:00Z","v":8804949,"vw":6.255679},{"c":6.07,"h":6.27,"l":6.02,"n":16413,"o":6.23,"t":"2025-01-31T05:00:00Z","v":5136133,"vw":6.111117},{"c":6.57,"h":6.65,"l":6.06,"n":40974,"o":6.11,"t":"2025-02-03T05:00:00Z","v":15439751,"vw":6.462051},{"c":6.61,"h":6.65,"l":6.45,"n":22984,"o":6.64,"t":"2025-02-04T05:00:00Z","v":9508981,"vw":6.543238},{"c":6.66,"h":6.855,"l":6.6,"n":27694,"o":6.67,"t":"2025-02-05T05:00:00Z","v":11843882,"vw":6.732863},{"c":6.69,"h":6.72,"l":6.5307,"n":18169,"o":6.66,"t":"2025-02-06T05:00:00Z","v":6597623,"vw":6.660488},{"c":6.63,"h":6.8,"l":6.5801,"n":19317,"o":6.74,"t":"2025-02-07T05:00:00Z","v":8048335,"vw":6.679868},{"c":6.86,"h":6.935,"l":6.74,"n":22358,"o":6.86,"t":"2025-02-10T05:00:00Z","v":7150701,"vw":6.816058},{"c":6.71,"h":6.825,"l":6.625,"n":25503,"o":6.76,"t":"2025-02-11T05:00:00Z","v":8858016,"vw":6.705993},{"c":7,"h":7.0299,"l":6.675,"n":20808,"o":6.69,"t":"2025-02-12T05:00:00Z","v":8665408,"vw":6.931149},{"c":7.01,"h":7.06,"l":6.9,"n":14729,"o":7,"t":"2025-02-13T05:00:00Z","v":5196238,"vw":6.979139},{"c":6.78,"h":7.09,"l":6.72,"n":17255,"o":7.03,"t":"2025-02-14T05:00:00Z","v":6501902,"vw":6.827296},{"c":7,"h":7.0599,"l":6.8212,"n":17959,"o":6.91,"t":"2025-02-18T05:00:00Z","v":4746549,"vw":6.972251},{"c":6.8,"h":7,"l":6.8,"n":20620,"o":6.98,"t":"2025-02-19T05:00:00Z","v":5687083,"vw":6.860316},{"c":7.16,"h":7.22,"l":6.38,"n":38075,"o":6.42,"t":"2025-02-20T05:00:00Z","v":11352928,"vw":7.052052},{"c":6.82,"h":7.09,"l":6.8,"n":28173,"o":7.09,"t":"2025-02-21T05:00:00Z","v":8586869,"vw":6.892389},{"c":6.8,"h":6.93,"l":6.58,"n":32105,"o":6.93,"t":"2025-02-24T05:00:00Z","v":8514080,"vw":6.703882},{"c":6.48,"h":6.82,"l":6.41,"n":28192,"o":6.81,"t":"2025-02-25T05:00:00Z","v":6905788,"vw":6.51189},{"c":6.39,"h":6.49,"l":6.3449,"n":37436,"o":6.47,"t":"2025-02-26T05:00:00Z","v":12580256,"vw":6.417118},{"c":6.26,"h":6.46,"l":6.1901,"n":33263,"o":6.28,"t":"2025-02-27T05:00:00Z","v":8928743,"vw":6.350089},{"c":6.42,"h":6.42,"l":6.19,"n":24866,"o":6.2,"t":"2025-02-28T05:00:00Z","v":7063793,"vw":6.35303},{"c":6.48,"h":6.65,"l":6.47,"n":31358,"o":6.58,"t":"2025-03-03T05:00:00Z","v":11245290,"vw":6.556893},{"c":6.39,"h":6.7,"l":6.26,"n":28046,"o":6.61,"t":"2025-03-04T05:00:00Z","v":7815273,"vw":6.370019},{"c":6.66,"h":6.69,"l":6.37,"n":21453,"o":6.37,"t":"2025-03-05T05:00:00Z","v":7528326,"vw":6.588517},{"c":6.5,"h":6.64,"l":6.45,"n":28424,"o":6.62,"t":"2025-03-06T05:00:00Z","v":8607947,"vw":6.554473},{"c":6.66,"h":6.735,"l":6.425,"n":23233,"o":6.51,"t":"2025-03-07T05:00:00Z","v":6719117,"vw":6.622059},{"c":6.26,"h":6.645,"l":6.145,"n":28871,"o":6.58,"t":"2025-03-10T04:00:00Z","v":8234458,"vw":6.319292},{"c":6.57,"h":6.6,"l":6.36,"n":28619,"o":6.41,"t":"2025-03-11T04:00:00Z","v":10655645,"vw":6.451635},{"c":6.62,"h":6.64,"l":6.48,"n":17911,"o":6.54,"t":"2025-03-12T04:00:00Z","v":8976111,"vw":6.587073},{"c":6.78,"h":6.86,"l":6.62,"n":36019,"o":6.67,"t":"2025-03-13T04:00:00Z","v":15712142,"vw":6.768357},{"c":6.74,"h":6.97,"l":6.7,"n":21480,"o":6.97,"t":"2025-03-14T04:00:00Z","v":12163604,"vw":6.785744},{"c":6.99,"h":6.99,"l":6.75,"n":34452,"o":6.75,"t":"2025-03-17T04:00:00Z","v":14149124,"vw":6.925753},{"c":6.94,"h":7.17,"l":6.86,"n":35360,"o":7.15,"t":"2025-03-18T04:00:00Z","v":11912850,"vw":6.986135},{"c":6.93,"h":7.02,"l":6.85,"n":21750,"o":6.93,"t":"2025-03-19T04:00:00Z","v":9028282,"vw":6.927266},{"c":7,"h":7.02,"l":6.75,"n":26957,"o":6.82,"t":"2025-03-20T04:00:00Z","v":9787200,"vw":6.943503},{"c":6.84,"h":6.89,"l":6.7,"n":20038,"o":6.85,"t":"2025-03-21T04:00:00Z","v":7006132,"vw":6.80772},{"c":6.77,"h":6.89,"l":6.74,"n":22714,"o":6.86,"t":"2025-03-24T04:00:00Z","v":9136860,"vw":6.781485},{"c":7,"h":7.08,"l":6.855,"n":26289,"o":6.92,"t":"2025-03-25T04:00:00Z","v":11750538,"vw":7.011199},{"c":6.83,"h":7.05,"l":6.82,"n":18466,"o":7.05,"t":"2025-03-26T04:00:00Z","v":8714342,"vw":6.910086},{"c":7.1,"h":7.13,"l":6.925,"n":21917,"o":6.94,"t":"2025-03-27T04:00:00Z","v":12380940,"vw":7.050355},{"c":6.87,"h":7.24,"l":6.86,"n":25000,"o":7.15,"t":"2025-03-28T04:00:00Z","v":12677004,"vw":6.992378},{"c":6.88,"h":6.97,"l":6.685,"n":21357,"o":6.93,"t":"2025-03-31T04:00:00Z","v":10519425,"vw":6.848913},{"c":6.71,"h":6.9,"l":6.55,"n":27413,"o":6.86,"t":"2025-04-01T04:00:00Z","v":13305364,"vw":6.676398},{"c":6.6,"h":6.725,"l":6.56,"n":20054,"o":6.72,"t":"2025-04-02T04:00:00Z","v":8737973,"vw":6.626329},{"c":6.56,"h":6.82,"l":6.26,"n":32144,"o":6.3,"t":"2025-04-03T04:00:00Z","v":14840256,"vw":6.639949},{"c":6.01,"h":6.445,"l":5.96,"n":48763,"o":6.36,"t":"2025-04-04T04:00:00Z","v":20071605,"vw":6.11055},{"c":5.76,"h":6.15,"l":5.59,"n":62735,"o":5.78,"t":"2025-04-07T04:00:00Z","v":29394329,"vw":5.836135},{"c":5.69,"h":6.0722,"l":5.62,"n":36242,"o":6.06,"t":"2025-04-08T04:00:00Z","v":18769723,"vw":5.849741},{"c":6.25,"h":6.335,"l":5.76,"n":41632,"o":5.97,"t":"2025-04-09T04:00:00Z","v":15497807,"vw":6.02857},{"c":6.49,"h":6.64,"l":6.28,"n":44453,"o":6.34,"t":"2025-04-10T04:00:00Z","v":22469134,"vw":6.515326},{"c":6.82,"h":6.93,"l":6.73,"n":39965,"o":6.85,"t":"2025-04-11T04:00:00Z","v":16914687,"vw":6.820822},{"c":6.91,"h":7.09,"l":6.695,"n":27062,"o":6.72,"t":"2025-04-14T04:00:00Z","v":14419211,"vw":6.942433},{"c":6.96,"h":7,"l":6.875,"n":18495,"o":6.97,"t":"2025-04-15T04:00:00Z","v":7766484,"vw":6.932954},{"c":7.28,"h":7.37,"l":7.07,"n":36400,"o":7.24,"t":"2025-04-16T04:00:00Z","v":16594963,"vw":7.222906},{"c":7.01,"h":7.24,"l":6.93,"n":23737,"o":7.21,"t":"2025-04-17T04:00:00Z","v":10640218,"vw":7.08364},{"c":7.03,"h":7.45,"l":6.9,"n":26121,"o":7.36,"t":"2025-04-21T04:00:00Z","v":12767849,"vw":7.061492},{"c":6.82,"h":7.08,"l":6.75,"n":30668,"o":7.08,"t":"2025-04-22T04:00:00Z","v":14898627,"vw":6.913861},{"c":6.67,"h":6.73,"l":6.55,"n":31117,"o":6.56,"t":"2025-04-23T04:00:00Z","v":11716598,"vw":6.647548},{"c":6.8,"h":6.855,"l":6.54,"n":21586,"o":6.8,"t":"2025-04-24T04:00:00Z","v":8667861,"vw":6.728223},{"c":6.71,"h":6.74,"l":6.6,"n":16712,"o":6.61,"t":"2025-04-25T04:00:00Z","v":6513752,"vw":6.691413},{"c":6.67,"h":6.6956,"l":6.545,"n":17434,"o":6.68,"t":"2025-04-28T04:00:00Z","v":6518091,"vw":6.627004},{"c":6.62,"h":6.675,"l":6.53,"n":16112,"o":6.63,"t":"2025-04-29T04:00:00Z","v":6886315,"vw":6.596818},{"c":6.7,"h":6.73,"l":6.51,"n":16513,"o":6.55,"t":"2025-04-30T04:00:00Z","v":10200595,"vw":6.625021},{"c":6.35,"h":6.55,"l":6.33,"n":24593,"o":6.5,"t":"2025-05-01T04:00:00Z","v":11221069,"vw":6.392562},{"c":6.27,"h":6.435,"l":6.17,"n":22562,"o":6.41,"t":"2025-05-02T04:00:00Z","v":9856508,"vw":6.243793},{"c":6.52,"h":6.56,"l":6.32,"n":34530,"o":6.47,"t":"2025-05-05T04:00:00Z","v":15030699,"vw":6.460151},{"c":6.9,"h":6.91,"l":6.605,"n":43296,"o":6.68,"t":"2025-05-06T04:00:00Z","v":16769765,"vw":6.779995},{"c":6.83,"h":6.92,"l":6.68,"n":28861,"o":6.69,"t":"2025-05-07T04:00:00Z","v":12434386,"vw":6.846791},{"c":6.26,"h":6.43,"l":6.06,"n":72168,"o":6.25,"t":"2025-05-08T04:00:00Z","v":24794493,"vw":6.2228},{"c":6.44,"h":6.44,"l":6.26,"n":35487,"o":6.35,"t":"2025-05-09T04:00:00Z","v":14615070,"vw":6.365823},{"c":6.14,"h":6.36,"l":6.14,"n":41723,"o":6.2,"t":"2025-05-12T04:00:00Z","v":18262301,"vw":6.232818},{"c":6.05,"h":6.21,"l":6,"n":31354,"o":6.21,"t":"2025-05-13T04:00:00Z","v":12517421,"vw":6.061001},{"c":5.98,"h":5.985,"l":5.86,"n":25688,"o":5.95,"t":"2025-05-14T04:00:00Z","v":12344290,"vw":5.931495},{"c":6.04,"h":6.085,"l":5.96,"n":20533,"o":6.02,"t":"2025-05-15T04:00:00Z","v":11041313,"vw":6.035176},{"c":5.97,"h":5.97,"l":5.85,"n":19520,"o":5.9,"t":"2025-05-16T04:00:00Z","v":8018508,"vw":5.909245},{"c":6.18,"h":6.2,"l":6.03,"n":13674,"o":6.03,"t":"2025-05-19T04:00:00Z","v":5101651,"vw":6.144222},{"c":6.45,"h":6.47,"l":6.135,"n":22871,"o":6.2,"t":"2025-05-20T04:00:00Z","v":9401435,"vw":6.338684},{"c":6.63,"h":6.69,"l":6.47,"n":29300,"o":6.52,"t":"2025-05-21T04:00:00Z","v":11425021,"vw":6.576244},{"c":6.56,"h":6.64,"l":6.49,"n":28494,"o":6.57,"t":"2025-05-22T04:00:00Z","v":9774841,"vw":6.567708},{"c":6.72,"h":6.85,"l":6.6,"n":25198,"o":6.72,"t":"2025-05-23T04:00:00Z","v":15607493,"vw":6.754256},{"c":6.65,"h":6.78,"l":6.54,"n":18001,"o":6.54,"t":"2025-05-27T04:00:00Z","v":10012582,"vw":6.695342},{"c":6.67,"h":6.75,"l":6.6,"n":17693,"o":6.7,"t":"2025-05-28T04:00:00Z","v":8723336,"vw":6.657646},{"c":6.51,"h":6.745,"l":6.51,"n":14465,"o":6.7,"t":"2025-05-29T04:00:00Z","v":8159263,"vw":6.573258},{"c":6.63,"h":6.65,"l":6.46,"n":16450,"o":6.46,"t":"2025-05-30T04:00:00Z","v":9584950,"vw":6.533051},{"c":6.88,"h":6.96,"l":6.725,"n":29752,"o":6.81,"t":"2025-06-02T04:00:00Z","v":18235033,"vw":6.883689},{"c":6.9,"h":6.91,"l":6.72,"n":20842,"o":6.76,"t":"2025-06-03T04:00:00Z","v":11587751,"vw":6.807732},{"c":7.11,"h":7.18,"l":6.895,"n":36542,"o":6.9,"t":"2025-06-04T04:00:00Z","v":24365384,"vw":7.095686},{"c":7.31,"h":7.44,"l":7.18,"n":53187,"o":7.2,"t":"2025-06-05T04:00:00Z","v":27503925,"vw":7.315547},{"c":6.94,"h":7.31,"l":6.94,"n":46351,"o":7.3,"t":"2025-06-06T04:00:00Z","v":22835950,"vw":7.011841},{"c":6.93,"h":7,"l":6.865,"n":25271,"o":6.95,"t":"2025-06-09T04:00:00Z","v":12753962,"vw":6.946451},{"c":6.91,"h":7.03,"l":6.84,"n":26635,"o":6.99,"t":"2025-06-10T04:00:00Z","v":12299238,"vw":6.896502},{"c":6.95,"h":6.985,"l":6.86,"n":27909,"o":6.94,"t":"2025-06-11T04:00:00Z","v":15488785,"vw":6.913897},{"c":6.54,"h":6.7,"l":6.26,"n":68988,"o":6.67,"t":"2025-06-12T04:00:00Z","v":45159268,"vw":6.510631},{"c":6.44,"h":6.735,"l":6.4,"n":35363,"o":6.72,"t":"2025-06-13T04:00:00Z","v":15574265,"vw":6.475113},{"c":6.23,"h":6.425,"l":6.165,"n":38690,"o":6.39,"t":"2025-06-16T04:00:00Z","v":15163314,"vw":6.254752},{"c":6.34,"h":6.37,"l":6.245,"n":29752,"o":6.26,"t":"2025-06-17T04:00:00Z","v":15699338,"vw":6.320465},{"c":6.23,"h":6.35,"l":6.21,"n":30384,"o":6.32,"t":"2025-06-18T04:00:00Z","v":13950059,"vw":6.278444},{"c":6.01,"h":6.22,"l":6.01,"n":36533,"o":6.19,"t":"2025-06-20T04:00:00Z","v":31586032,"vw":6.068498},{"c":6.12,"h":6.24,"l":5.97,"n":28480,"o":6.07,"t":"2025-06-23T04:00:00Z","v":14888966,"vw":6.147609},{"c":5.83,"h":6,"l":5.775,"n":34450,"o":6,"t":"2025-06-24T04:00:00Z","v":19658804,"vw":5.84015},{"c":5.88,"h":5.99,"l":5.79,"n":38902,"o":5.82,"t":"2025-06-25T04:00:00Z","v":20999414,"vw":5.911404},{"c":5.91,"h":6,"l":5.8203,"n":32315,"o":5.87,"t":"2025-06-26T04:00:00Z","v":15593672,"vw":5.910756},{"c":5.68,"h":5.81,"l":5.61,"n":29912,"o":5.81,"t":"2025-06-27T04:00:00Z","v":21590895,"vw":5.670704},{"c":5.75,"h":5.77,"l":5.64,"n":22724,"o":5.7,"t":"2025-06-30T04:00:00Z","v":11055178,"vw":5.726987},{"c":5.78,"h":5.945,"l":5.75,"n":18673,"o":5.87,"t":"2025-07-01T04:00:00Z","v":7936717,"vw":5.835439},{"c":5.84,"h":5.845,"l":5.66,"n":26237,"o":5.82,"t":"2025-07-02T04:00:00Z","v":13720047,"vw":5.749518},{"c":5.8,"h":5.87,"l":5.71,"n":16275,"o":5.85,"t":"2025-07-03T04:00:00Z","v":10925711,"vw":5.778875},{"c":5.9,"h":5.92,"l":5.7,"n":22133,"o":5.78,"t":"2025-07-07T04:00:00Z","v":13010430,"vw":5.836015},{"c":5.87,"h":6.12,"l":5.75,"n":47127,"o":5.96,"t":"2025-07-08T04:00:00Z","v":23922850,"vw":5.88108},{"c":6.03,"h":6.07,"l":5.88,"n":44182,"o":5.89,"t":"2025-07-09T04:00:00Z","v":20116304,"vw":5.977351},{"c":6.11,"h":6.14,"l":5.995,"n":19032,"o":6.05,"t":"2025-07-10T04:00:00Z","v":9879028,"vw":6.076378},{"c":6.23,"h":6.35,"l":6.18,"n":23648,"o":6.2,"t":"2025-07-11T04:00:00Z","v":13418769,"vw":6.256397},{"c":6.29,"h":6.38,"l":6.26,"n":26974,"o":6.28,"t":"2025-07-14T04:00:00Z","v":12539989,"vw":6.301625},{"c":6.12,"h":6.39,"l":6.11,"n":24618,"o":6.32,"t":"2025-07-15T04:00:00Z","v":11299043,"vw":6.195646},{"c":6.2,"h":6.4,"l":6.14,"n":31562,"o":6.23,"t":"2025-07-16T04:00:00Z","v":18494826,"vw":6.258312},{"c":6.28,"h":6.32,"l":6.005,"n":28788,"o":6.11,"t":"2025-07-17T04:00:00Z","v":14366414,"vw":6.184549},{"c":6.28,"h":6.3498,"l":6.21,"n":19635,"o":6.32,"t":"2025-07-18T04:00:00Z","v":10015572,"vw":6.272164},{"c":6.45,"h":6.53,"l":6.34,"n":25959,"o":6.37,"t":"2025-07-21T04:00:00Z","v":15081748,"vw":6.450247},{"c":6.5,"h":6.58,"l":6.43,"n":32703,"o":6.54,"t":"2025-07-22T04:00:00Z","v":18454457,"vw":6.515443},{"c":6.39,"h":6.535,"l":6.335,"n":22880,"o":6.44,"t":"2025-07-23T04:00:00Z","v":10662901,"vw":6.406777},{"c":6.36,"h":6.42,"l":6.22,"n":24673,"o":6.31,"t":"2025-07-24T04:00:00Z","v":8807098,"vw":6.354905},{"c":6.39,"h":6.44,"l":6.23,"n":16024,"o":6.29,"t":"2025-07-25T04:00:00Z","v":8075653,"vw":6.311546},{"c":6.29,"h":6.35,"l":6.17,"n":19804,"o":6.31,"t":"2025-07-28T04:00:00Z","v":10318628,"vw":6.29273},{"c":6.34,"h":6.38,"l":6.23,"n":20781,"o":6.3,"t":"2025-07-29T04:00:00Z","v":10499211,"vw":6.301729},{"c":6.12,"h":6.34,"l":6.12,"n":22360,"o":6.28,"t":"2025-07-30T04:00:00Z","v":11138261,"vw":6.224318},{"c":6.1,"h":6.2952,"l":6.07,"n":22314,"o":6.17,"t":"2025-07-31T04:00:00Z","v":10254092,"vw":6.130086},{"c":6.07,"h":6.26,"l":6.0101,"n":23249,"o":6.25,"t":"2025-08-01T04:00:00Z","v":11408749,"vw":6.088228},{"c":6.3,"h":6.35,"l":6.11,"n":21667,"o":6.11,"t":"2025-08-04T04:00:00Z","v":10489563,"vw":6.233533},{"c":6.4,"h":6.41,"l":6.19,"n":24959,"o":6.25,"t":"2025-08-05T04:00:00Z","v":12527639,"vw":6.347146},{"c":6.57,"h":6.57,"l":6.365,"n":20246,"o":6.4,"t":"2025-08-06T04:00:00Z","v":10432439,"vw":6.508694},{"c":6.55,"h":6.75,"l":6.47,"n":22864,"o":6.7,"t":"2025-08-07T04:00:00Z","v":11441992,"vw":6.566738},{"c":6.44,"h":6.7,"l":6.39,"n":25425,"o":6.65,"t":"2025-08-08T04:00:00Z","v":14265918,"vw":6.52156},{"c":6.65,"h":6.65,"l":6.29,"n":30448,"o":6.3,"t":"2025-08-11T04:00:00Z","v":13551446,"vw":6.532677},{"c":6.81,"h":6.81,"l":6.54,"n":24898,"o":6.66,"t":"2025-08-12T04:00:00Z","v":13185220,"vw":6.700586},{"c":6.79,"h":6.88,"l":6.78,"n":30562,"o":6.85,"t":"2025-08-13T04:00:00Z","v":12128566,"vw":6.83092},{"c":7.82,"h":7.9,"l":7.08,"n":78669,"o":7.09,"t":"2025-08-14T04:00:00Z","v":37497441,"vw":7.688635},{"c":7.98,"h":8.1599,"l":7.7929,"n":51377,"o":7.89,"t":"2025-08-15T04:00:00Z","v":23251659,"vw":7.981597},{"c":7.97,"h":8,"l":7.74,"n":43263,"o":8,"t":"2025-08-18T04:00:00Z","v":14262110,"vw":7.847034},{"c":7.55,"h":7.95,"l":7.54,"n":40193,"o":7.93,"t":"2025-08-19T04:00:00Z","v":14614106,"vw":7.701538},{"c":7.75,"h":7.77,"l":7.57,"n":29734,"o":7.66,"t":"2025-08-20T04:00:00Z","v":17947863,"vw":7.707769},{"c":7.9,"h":7.92,"l":7.61,"n":27634,"o":7.7,"t":"2025-08-21T04:00:00Z","v":10113574,"vw":7.833426},{"c":8.02,"h":8.09,"l":7.77,"n":23000,"o":7.83,"t":"2025-08-22T04:00:00Z","v":9495331,"vw":7.995873},{"c":8.08,"h":8.28,"l":8.06,"n":22197,"o":8.16,"t":"2025-08-25T04:00:00Z","v":9846486,"vw":8.134227},{"c":8.23,"h":8.27,"l":8.1,"n":22788,"o":8.1,"t":"2025-08-26T04:00:00Z","v":10624533,"vw":8.201401},{"c":8.2,"h":8.23,"l":8.07,"n":14839,"o":8.16,"t":"2025-08-27T04:00:00Z","v":6581156,"vw":8.171076},{"c":8.27,"h":8.305,"l":8.175,"n":21140,"o":8.3,"t":"2025-08-28T04:00:00Z","v":9777277,"vw":8.247279},{"c":8.76,"h":8.76,"l":8.24,"n":37386,"o":8.24,"t":"2025-08-29T04:00:00Z","v":16044676,"vw":8.644063},{"c":9.14,"h":9.21,"l":8.79,"n":46653,"o":8.96,"t":"2025-09-02T04:00:00Z","v":19542222,"vw":9.082107},{"c":9.11,"h":9.32,"l":9.03,"n":43830,"o":9.25,"t":"2025-09-03T04:00:00Z","v":15234309,"vw":9.135659},{"c":8.97,"h":9.086,"l":8.88,"n":27407,"o":9,"t":"2025-09-04T04:00:00Z","v":10861717,"vw":8.9946},{"c":9.78,"h":9.87,"l":9.06,"n":56391,"o":9.22,"t":"2025-09-05T04:00:00Z","v":32130556,"vw":9.651613},{"c":9.83,"h":10,"l":9.7635,"n":49817,"o":9.95,"t":"2025-09-08T04:00:00Z","v":17387302,"vw":9.865396},{"c":9.95,"h":10.005,"l":9.78,"n":29922,"o":9.95,"t":"2025-09-09T04:00:00Z","v":10810992,"vw":9.89489},{"c":10.74,"h":10.85,"l":10.05,"n":79792,"o":10.05,"t":"2025-09-10T04:00:00Z","v":27377258,"vw":10.635068},{"c":10.97,"h":11.02,"l":10.535,"n":64052,"o":10.62,"t":"2025-09-11T04:00:00Z","v":25160633,"vw":10.852196},{"c":10.61,"h":11.1,"l":10.48,"n":40119,"o":11.07,"t":"2025-09-12T04:00:00Z","v":14368319,"vw":10.629844},{"c":10.85,"h":11.105,"l":10.67,"n":66091,"o":10.72,"t":"2025-09-15T04:00:00Z","v":18694636,"vw":10.903726},{"c":10.56,"h":10.895,"l":10.495,"n":57467,"o":10.85,"t":"2025-09-16T04:00:00Z","v":19578360,"vw":10.679312},{"c":10.4,"h":10.72,"l":10.28,"n":50388,"o":10.35,"t":"2025-09-17T04:00:00Z","v":18567877,"vw":10.520674},{"c":10.4,"h":10.4465,"l":10.235,"n":43858,"o":10.35,"t":"2025-09-18T04:00:00Z","v":17635454,"vw":10.378749},{"c":10.8,"h":10.81,"l":10.345,"n":60587,"o":10.46,"t":"2025-09-19T04:00:00Z","v":67993590,"vw":10.75771},{"c":10.94,"h":11.09,"l":10.64,"n":44288,"o":11.09,"t":"2025-09-22T04:00:00Z","v":16425276,"vw":10.851919},{"c":10.75,"h":11.15,"l":10.68,"n":38162,"o":11.06,"t":"2025-09-23T04:00:00Z","v":14189758,"vw":10.843698},{"c":10.49,"h":10.79,"l":10.49,"n":28512,"o":10.73,"t":"2025-09-24T04:00:00Z","v":11036705,"vw":10.583906},{"c":10.64,"h":10.74,"l":10.5,"n":27474,"o":10.54,"t":"2025-09-25T04:00:00Z","v":9903368,"vw":10.630874},{"c":10.79,"h":10.8,"l":10.485,"n":30928,"o":10.71,"t":"2025-09-26T04:00:00Z","v":12122090,"vw":10.700832},{"c":11.34,"h":11.445,"l":11.045,"n":53042,"o":11.05,"t":"2025-09-29T04:00:00Z","v":22415201,"vw":11.300559},{"c":11.22,"h":11.52,"l":11.105,"n":54097,"o":11.13,"t":"2025-09-30T04:00:00Z","v":18597723,"vw":11.286503},{"c":10.89,"h":11.4101,"l":10.89,"n":55980,"o":11.36,"t":"2025-10-01T04:00:00Z","v":23743463,"vw":11.077589},{"c":10.93,"h":11.07,"l":10.6,"n":35250,"o":11.03,"t":"2025-10-02T04:00:00Z","v":12874834,"vw":10.84254},{"c":10.89,"h":10.98,"l":10.755,"n":28894,"o":10.98,"t":"2025-10-03T04:00:00Z","v":10588385,"vw":10.875175},{"c":11.1,"h":11.2,"l":10.95,"n":32525,"o":11.08,"t":"2025-10-06T04:00:00Z","v":13665724,"vw":11.10608},{"c":11.48,"h":11.805,"l":11.19,"n":52192,"o":11.21,"t":"2025-10-07T04:00:00Z","v":16626548,"vw":11.504382},{"c":12.07,"h":12.205,"l":11.6,"n":47333,"o":11.84,"t":"2025-10-08T04:00:00Z","v":17676936,"vw":12.033135},{"c":11.48,"h":12.22,"l":11.23,"n":42438,"o":12.22,"t":"2025-10-09T04:00:00Z","v":14834479,"vw":11.5904},{"c":11.65,"h":11.805,"l":11.43,"n":52794,"o":11.76,"t":"2025-10-10T04:00:00Z","v":12830717,"vw":11.62428},{"c":12.14,"h":12.35,"l":11.97,"n":47041,"o":12.05,"t":"2025-10-13T04:00:00Z","v":14350599,"vw":12.176086},{"c":11.87,"h":12.16,"l":11.7203,"n":36009,"o":11.74,"t":"2025-10-14T04:00:00Z","v":12655656,"vw":12.018938},{"c":12.63,"h":12.7399,"l":12.09,"n":43857,"o":12.15,"t":"2025-10-15T04:00:00Z","v":16173846,"vw":12.531598},{"c":12.72,"h":12.93,"l":12.51,"n":55172,"o":12.81,"t":"2025-10-16T04:00:00Z","v":23659391,"vw":12.740192},{"c":12.02,"h":12.49,"l":11.765,"n":55709,"o":12.18,"t":"2025-10-17T04:00:00Z","v":16317684,"vw":12.039846},{"c":12.21,"h":12.435,"l":12.06,"n":46261,"o":12.28,"t":"2025-10-20T04:00:00Z","v":14379590,"vw":12.255148},{"c":11.01,"h":11.38,"l":10.94,"n":59757,"o":11.07,"t":"2025-10-21T04:00:00Z","v":16091379,"vw":11.07227},{"c":11.05,"h":11.085,"l":10.53,"n":36061,"o":10.61,"t":"2025-10-22T04:00:00Z","v":10204908,"vw":10.932966},{"c":11.2,"h":11.34,"l":11.045,"n":31953,"o":11.3,"t":"2025-10-23T04:00:00Z","v":10838257,"vw":11.141879},{"c":11.03,"h":11.23,"l":10.98,"n":30917,"o":11,"t":"2025-10-24T04:00:00Z","v":10935321,"vw":11.108072},{"c":10.58,"h":10.79,"l":10.25,"n":42257,"o":10.56,"t":"2025-10-27T04:00:00Z","v":12877366,"vw":10.499547},{"c":10.78,"h":10.8066,"l":10.24,"n":39838,"o":10.31,"t":"2025-10-28T04:00:00Z","v":12132558,"vw":10.678166},{"c":10.91,"h":11.31,"l":10.78,"n":42365,"o":11.2,"t":"2025-10-29T04:00:00Z","v":15110411,"vw":10.956009},{"c":11.01,"h":11.19,"l":10.81,"n":27677,"o":10.89,"t":"2025-10-30T04:00:00Z","v":7987436,"vw":11.055575},{"c":10.97,"h":11.085,"l":10.835,"n":27747,"o":11,"t":"2025-10-31T04:00:00Z","v":8628215,"vw":10.968951},{"c":10.85,"h":11.12,"l":10.775,"n":30866,"o":10.96,"t":"2025-11-03T05:00:00Z","v":10115029,"vw":10.867485},{"c":10.37,"h":10.62,"l":10.34,"n":25734,"o":10.58,"t":"2025-11-04T05:00:00Z","v":9475797,"vw":10.472144},{"c":10.6,"h":10.68,"l":10.31,"n":44834,"o":10.66,"t":"2025-11-05T05:00:00Z","v":12817646,"vw":10.512492},{"c":11.41,"h":12.355,"l":11.21,"n":92191,"o":11.54,"t":"2025-11-06T05:00:00Z","v":25321836,"vw":11.775886},{"c":11.71,"h":11.71,"l":11.3385,"n":34523,"o":11.56,"t":"2025-11-07T05:00:00Z","v":9509271,"vw":11.51034},{"c":12.21,"h":12.22,"l":11.869,"n":42659,"o":12.07,"t":"2025-11-10T05:00:00Z","v":12140316,"vw":12.131332},{"c":12.4,"h":12.445,"l":12.13,"n":32540,"o":12.31,"t":"2025-11-11T05:00:00Z","v":8921865,"vw":12.296235},{"c":13.14,"h":13.18,"l":12.37,"n":46856,"o":12.44,"t":"2025-11-12T05:00:00Z","v":13444599,"vw":12.940228},{"c":12.98,"h":13.53,"l":12.88,"n":58269,"o":13.23,"t":"2025-11-13T05:00:00Z","v":14580913,"vw":13.161468},{"c":12.75,"h":12.86,"l":12.12,"n":42258,"o":12.215,"t":"2025-11-14T05:00:00Z","v":9799421,"vw":12.708907},{"c":12.45,"h":12.83,"l":12.33,"n":33788,"o":12.67,"t":"2025-11-17T05:00:00Z","v":6800713,"vw":12.53497},{"c":12.6,"h":12.82,"l":12.315,"n":40635,"o":12.64,"t":"2025-11-18T05:00:00Z","v":7822487,"vw":12.582471},{"c":12.81,"h":12.97,"l":12.4,"n":43095,"o":12.85,"t":"2025-11-19T05:00:00Z","v":9085625,"vw":12.756499},{"c":12.12,"h":13.095,"l":12.06,"n":35727,"o":12.79,"t":"2025-11-20T05:00:00Z","v":7995960,"vw":12.37383},{"c":11.89,"h":12.145,"l":11.775,"n":46273,"o":12.08,"t":"2025-11-21T05:00:00Z","v":10484092,"vw":11.948872},{"c":12.74,"h":12.77,"l":11.845,"n":33621,"o":11.92,"t":"2025-11-24T05:00:00Z","v":7116137,"vw":12.489659},{"c":12.78,"h":12.97,"l":12.58,"n":34617,"o":12.72,"t":"2025-11-25T05:00:00Z","v":7433545,"vw":12.816943},{"c":13.5,"h":13.57,"l":12.93,"n":27991,"o":13.01,"t":"2025-11-26T05:00:00Z","v":7258351,"vw":13.405726},{"c":13.88,"h":13.94,"l":13.55,"n":27894,"o":13.69,"t":"2025-11-28T05:00:00Z","v":5954323,"vw":13.793472},{"c":14.03,"h":14.22,"l":13.81,"n":43685,"o":14.14,"t":"2025-12-01T05:00:00Z","v":8008382,"vw":14.032547},{"c":13.92,"h":14.265,"l":13.53,"n":29242,"o":14.01,"t":"2025-12-02T05:00:00Z","v":5443603,"vw":13.827987},{"c":13.78,"h":14.167,"l":13.66,"n":24364,"o":14.09,"t":"2025-12-03T05:00:00Z","v":4882634,"vw":13.843875},{"c":13.95,"h":13.98,"l":13.62,"n":22483,"o":13.74,"t":"2025-12-04T05:00:00Z","v":3745782,"vw":13.855214},{"c":13.92,"h":14.355,"l":13.835,"n":39073,"o":14.11,"t":"2025-12-05T05:00:00Z","v":8956402,"vw":14.009649},{"c":13.41,"h":13.97,"l":13.41,"n":40621,"o":13.95,"t":"2025-12-08T05:00:00Z","v":9378884,"vw":13.590716},{"c":14.01,"h":14.02,"l":13.505,"n":30891,"o":13.58,"t":"2025-12-09T05:00:00Z","v":5604723,"vw":13.847873},{"c":14.38,"h":14.49,"l":13.67,"n":44735,"o":14,"t":"2025-12-10T05:00:00Z","v":8188281,"vw":14.12524},{"c":14.68,"h":15.0682,"l":14.225,"n":51739,"o":14.52,"t":"2025-12-11T05:00:00Z","v":11143137,"vw":14.719829},{"c":14.7,"h":15.1,"l":14.39,"n":46128,"o":15,"t":"2025-12-12T05:00:00Z","v":9952305,"vw":14.705071},{"c":13.95,"h":14.8,"l":13.729,"n":80395,"o":14.69,"t":"2025-12-15T05:00:00Z","v":17122341,"vw":14.044123},{"c":13.91,"h":14.268,"l":13.525,"n":43905,"o":14,"t":"2025-12-16T05:00:00Z","v":9765331,"vw":13.86647},{"c":13.89,"h":14.295,"l":13.68,"n":41223,"o":14.15,"t":"2025-12-17T05:00:00Z","v":10478698,"vw":13.8792},{"c":13.76,"h":14.1999,"l":13.66,"n":51294,"o":13.84,"t":"2025-12-18T05:00:00Z","v":10713909,"vw":13.883535},{"c":14.1,"h":14.31,"l":13.8,"n":50652,"o":13.85,"t":"2025-12-19T05:00:00Z","v":23458681,"vw":14.129147},{"c":14.9,"h":14.97,"l":14.4,"n":53698,"o":14.59,"t":"2025-12-22T05:00:00Z","v":10649199,"vw":14.784549},{"c":14.89,"h":15.01,"l":14.6,"n":36759,"o":15.01,"t":"2025-12-23T05:00:00Z","v":6542418,"vw":14.845695},{"c":14.6,"h":14.89,"l":14.4101,"n":14727,"o":14.88,"t":"2025-12-24T05:00:00Z","v":3006207,"vw":14.538014},{"c":14.81,"h":15.029,"l":14.56,"n":26507,"o":14.86,"t":"2025-12-26T05:00:00Z","v":5257440,"vw":14.794304},{"c":13.99,"h":14.3704,"l":13.84,"n":46178,"o":14.23,"t":"2025-12-29T05:00:00Z","v":10591566,"vw":14.029454},{"c":14.2,"h":14.59,"l":14.16,"n":25221,"o":14.37,"t":"2025-12-30T05:00:00Z","v":5326669,"vw":14.266659},{"c":14.04,"h":14.33,"l":14,"n":27482,"o":14.07,"t":"2025-12-31T05:00:00Z","v":4335154,"vw":14.126745},{"c":13.7,"h":14.39,"l":13.32,"n":44529,"o":14.39,"t":"2026-01-02T05:00:00Z","v":7809588,"vw":13.660564},{"c":14.29,"h":14.665,"l":13.86,"n":47545,"o":13.9,"t":"2026-01-05T05:00:00Z","v":10064007,"vw":14.380239},{"c":14.5,"h":14.65,"l":14.24,"n":42171,"o":14.5,"t":"2026-01-06T05:00:00Z","v":7202448,"vw":14.487292},{"c":14.44,"h":14.5,"l":13.81,"n":43297,"o":14.11,"t":"2026-01-07T05:00:00Z","v":7210066,"vw":14.258728},{"c":14.64,"h":14.67,"l":14.01,"n":29289,"o":14.05,"t":"2026-01-08T05:00:00Z","v":6235953,"vw":14.388242},{"c":14.16,"h":14.81,"l":13.93,"n":50275,"o":14.72,"t":"2026-01-09T05:00:00Z","v":11085556,"vw":14.326207},{"c":14.44,"h":14.77,"l":14.39,"n":37940,"o":14.64,"t":"2026-01-12T05:00:00Z","v":7232332,"vw":14.546688},{"c":14.57,"h":15.16,"l":14.47,"n":43085,"o":14.7,"t":"2026-01-13T05:00:00Z","v":8508428,"vw":14.716708},{"c":14.68,"h":15.13,"l":14.395,"n":62035,"o":14.91,"t":"2026-01-14T05:00:00Z","v":11478599,"vw":14.626343},{"c":14.56,"h":14.84,"l":14.31,"n":47621,"o":14.55,"t":"2026-01-15T05:00:00Z","v":11650357,"vw":14.626442},{"c":14.24,"h":14.4912,"l":13.73,"n":46137,"o":14.41,"t":"2026-01-16T05:00:00Z","v":7693687,"vw":14.123705},{"c":15.64,"h":15.66,"l":14.75,"n":74828,"o":14.75,"t":"2026-01-20T05:00:00Z","v":12326810,"vw":15.259404},{"c":14.83,"h":16.1,"l":14.575,"n":89691,"o":16.09,"t":"2026-01-21T05:00:00Z","v":15819454,"vw":15.031643},{"c":15.93,"h":16.025,"l":14.78,"n":56171,"o":14.78,"t":"2026-01-22T05:00:00Z","v":10623023,"vw":15.750038},{"c":16.19,"h":16.35,"l":15.72,"n":47051,"o":16,"t":"2026-01-23T05:00:00Z","v":8450289,"vw":16.037213},{"c":16.33,"h":17.15,"l":16.26,"n":82385,"o":16.54,"t":"2026-01-26T05:00:00Z","v":14247584,"vw":16.732478},{"c":16.83,"h":16.86,"l":15.81,"n":45771,"o":16.31,"t":"2026-01-27T05:00:00Z","v":8727012,"vw":16.443884},{"c":17.12,"h":17.2,"l":16.455,"n":59473,"o":17.17,"t":"2026-01-28T05:00:00Z","v":9817153,"vw":16.883685},{"c":16.01,"h":17.4,"l":15.635,"n":126066,"o":17.4,"t":"2026-01-29T05:00:00Z","v":18149475,"vw":16.1363},{"c":14.3,"h":15.295,"l":14.115,"n":87710,"o":14.46,"t":"2026-01-30T05:00:00Z","v":14416508,"vw":14.602809},{"c":14.15,"h":14.74,"l":13.84,"n":97581,"o":14.1,"t":"2026-02-02T05:00:00Z","v":15794459,"vw":14.161579},{"c":15.11,"h":15.23,"l":14.55,"n":89380,"o":15.04,"t":"2026-02-03T05:00:00Z","v":17653118,"vw":14.918794},{"c":15.24,"h":15.62,"l":14.495,"n":72126,"o":15.62,"t":"2026-02-04T05:00:00Z","v":14493124,"vw":14.954604},{"c":13.74,"h":14.82,"l":13.73,"n":79638,"o":14.64,"t":"2026-02-05T05:00:00Z","v":13217504,"vw":14.01826},{"c":14.56,"h":14.625,"l":14.09,"n":50808,"o":14.18,"t":"2026-02-06T05:00:00Z","v":10173629,"vw":14.395625},{"c":15.53,"h":15.59,"l":14.675,"n":43318,"o":14.75,"t":"2026-02-09T05:00:00Z","v":7096010,"vw":15.33024},{"c":15.85,"h":16.05,"l":15.38,"n":47566,"o":15.44,"t":"2026-02-10T05:00:00Z","v":7905322,"vw":15.773818},{"c":16.34,"h":16.475,"l":15.82,"n":41837,"o":16.28,"t":"2026-02-11T05:00:00Z","v":7077958,"vw":16.217721},{"c":15.06,"h":16.295,"l":15.04,"n":62988,"o":16.13,"t":"2026-02-12T05:00:00Z","v":11764393,"vw":15.54834},{"c":15.8,"h":16,"l":15.34,"n":55528,"o":15.48,"t":"2026-02-13T05:00:00Z","v":12937796,"vw":15.799615},{"c":15.06,"h":15.34,"l":14.58,"n":48944,"o":15.25,"t":"2026-02-17T05:00:00Z","v":9337953,"vw":15.054219},{"c":15.65,"h":15.695,"l":15.08,"n":60496,"o":15.4,"t":"2026-02-18T05:00:00Z","v":10547755,"vw":15.43778},{"c":16.98,"h":17.055,"l":15.11,"n":70441,"o":15.21,"t":"2026-02-19T05:00:00Z","v":12147661,"vw":16.511667},{"c":16.81,"h":17.65,"l":16.715,"n":65977,"o":17,"t":"2026-02-20T05:00:00Z","v":11329372,"vw":16.979361},{"c":17.85,"h":18.19,"l":16.995,"n":65130,"o":17.05,"t":"2026-02-23T05:00:00Z","v":10375636,"vw":17.843723},{"c":18.54,"h":18.885,"l":17.26,"n":73464,"o":17.33,"t":"2026-02-24T05:00:00Z","v":11576729,"vw":18.552608},{"c":18.11,"h":18.96,"l":18.07,"n":55315,"o":18.84,"t":"2026-02-25T05:00:00Z","v":7914147,"vw":18.348039},{"c":18.4,"h":18.47,"l":17.9,"n":45748,"o":18.01,"t":"2026-02-26T05:00:00Z","v":6955047,"vw":18.249987},{"c":18.76,"h":18.94,"l":18.36,"n":38788,"o":18.64,"t":"2026-02-27T05:00:00Z","v":7571541,"vw":18.677434},{"c":18.75,"h":18.94,"l":18.115,"n":60055,"o":18.895,"t":"2026-03-02T05:00:00Z","v":9205948,"vw":18.490216},{"c":17.23,"h":17.63,"l":16.7601,"n":68722,"o":17.56,"t":"2026-03-03T05:00:00Z","v":9120562,"vw":17.168441},{"c":17.15,"h":17.75,"l":16.705,"n":45913,"o":17.74,"t":"2026-03-04T05:00:00Z","v":7423070,"vw":17.157587},{"c":16.42,"h":16.9,"l":15.98,"n":52869,"o":16.84,"t":"2026-03-05T05:00:00Z","v":10373815,"vw":16.336027},{"c":16.63,"h":16.89,"l":15.76,"n":62381,"o":16.11,"t":"2026-03-06T05:00:00Z","v":11898020,"vw":16.517507},{"c":16.51,"h":16.58,"l":15.42,"n":51968,"o":16.13,"t":"2026-03-09T04:00:00Z","v":7396555,"vw":16.151424},{"c":16.52,"h":17.04,"l":16.43,"n":44226,"o":16.91,"t":"2026-03-10T04:00:00Z","v":7011400,"vw":16.755944},{"c":16.05,"h":16.33,"l":15.675,"n":46328,"o":16.3,"t":"2026-03-11T04:00:00Z","v":6837065,"vw":15.941433},{"c":15.92,"h":16.12,"l":15.32,"n":52790,"o":15.95,"t":"2026-03-12T04:00:00Z","v":10115963,"vw":15.801373},{"c":14.57,"h":15.82,"l":14.53,"n":55275,"o":15.73,"t":"2026-03-13T04:00:00Z","v":8864570,"vw":14.92923},{"c":14.88,"h":15.06,"l":14.51,"n":59644,"o":14.56,"t":"2026-03-16T04:00:00Z","v":9471594,"vw":14.809418},{"c":14.45,"h":15.195,"l":14.39,"n":47597,"o":15,"t":"2026-03-17T04:00:00Z","v":6692350,"vw":14.629029},{"c":13.42,"h":14.05,"l":13.365,"n":68635,"o":13.905,"t":"2026-03-18T04:00:00Z","v":10782089,"vw":13.615006},{"c":12.41,"h":12.72,"l":12.03,"n":77149,"o":12.42,"t":"2026-03-19T04:00:00Z","v":13474885,"vw":12.323114},{"c":11.99,"h":12.73,"l":11.7214,"n":54081,"o":12.66,"t":"2026-03-20T04:00:00Z","v":19106279,"vw":11.993766},{"c":12.64,"h":12.91,"l":12.03,"n":76163,"o":12.03,"t":"2026-03-23T04:00:00Z","v":16113567,"vw":12.588926},{"c":12.58,"h":12.67,"l":12.15,"n":52388,"o":12.47,"t":"2026-03-24T04:00:00Z","v":9648226,"vw":12.509833},{"c":13,"h":13.46,"l":12.845,"n":58611,"o":13.35,"t":"2026-03-25T04:00:00Z","v":10112586,"vw":13.079756},{"c":12.03,"h":12.92,"l":11.98,"n":60910,"o":12.46,"t":"2026-03-26T04:00:00Z","v":11154602,"vw":12.31406},{"c":12.58,"h":12.78,"l":11.98,"n":73586,"o":11.98,"t":"2026-03-27T04:00:00Z","v":13686389,"vw":12.447699},{"c":12.94,"h":13.22,"l":12.74,"n":78287,"o":12.87,"t":"2026-03-30T04:00:00Z","v":13177098,"vw":12.981482},{"c":14.46,"h":14.52,"l":13.33,"n":91539,"o":13.39,"t":"2026-03-31T04:00:00Z","v":15620089,"vw":14.122057},{"c":14.94,"h":15.28,"l":14.475,"n":65644,"o":14.78,"t":"2026-04-01T04:00:00Z","v":9931933,"vw":14.921979},{"c":14.59,"h":14.91,"l":13.98,"n":49035,"o":14.03,"t":"2026-04-02T04:00:00Z","v":7871522,"vw":14.582173},{"c":14.61,"h":14.81,"l":14.4503,"n":43367,"o":14.53,"t":"2026-04-06T04:00:00Z","v":6707124,"vw":14.647599},{"c":14.78,"h":14.78,"l":14.15,"n":42012,"o":14.59,"t":"2026-04-07T04:00:00Z","v":7729446,"vw":14.51968},{"c":15.28,"h":15.8,"l":14.93,"n":65174,"o":15.73,"t":"2026-04-08T04:00:00Z","v":12016205,"vw":15.273783},{"c":14.88,"h":15.62,"l":14.805,"n":56354,"o":15.48,"t":"2026-04-09T04:00:00Z","v":10629289,"vw":15.080833},{"c":15.08,"h":15.29,"l":14.915,"n":34092,"o":15.04,"t":"2026-04-10T04:00:00Z","v":6496204,"vw":15.061856},{"c":15.07,"h":15.12,"l":14.66,"n":38736,"o":14.74,"t":"2026-04-13T04:00:00Z","v":8788511,"vw":14.950512},{"c":15.64,"h":15.67,"l":15.205,"n":35466,"o":15.33,"t":"2026-04-14T04:00:00Z","v":7773917,"vw":15.506866},{"c":15.09,"h":15.57,"l":15.0105,"n":37435,"o":15.57,"t":"2026-04-15T04:00:00Z","v":6229164,"vw":15.207449},{"c":14.82,"h":15.44,"l":14.78,"n":40616,"o":15.16,"t":"2026-04-16T04:00:00Z","v":7388895,"vw":15.053184},{"c":15.61,"h":15.99,"l":15.23,"n":46663,"o":15.35,"t":"2026-04-17T04:00:00Z","v":7307975,"vw":15.635774},{"c":15.39,"h":15.64,"l":15.13,"n":36949,"o":15.34,"t":"2026-04-20T04:00:00Z","v":6716265,"vw":15.395426},{"c":14.17,"h":15.24,"l":14.14,"n":57162,"o":15.17,"t":"2026-04-21T04:00:00Z","v":10997383,"vw":14.55122},{"c":14.44,"h":14.665,"l":14.275,"n":40484,"o":14.54,"t":"2026-04-22T04:00:00Z","v":8168622,"vw":14.460974},{"c":14.08,"h":14.435,"l":13.685,"n":50061,"o":14.25,"t":"2026-04-23T04:00:00Z","v":7499379,"vw":14.094719},{"c":14.33,"h":14.375,"l":13.88,"n":63534,"o":14.15,"t":"2026-04-24T04:00:00Z","v":11647704,"vw":14.217257},{"c":14.34,"h":14.36,"l":13.95,"n":29665,"o":14.15,"t":"2026-04-27T04:00:00Z","v":7295793,"vw":14.199071},{"c":13.83,"h":14.095,"l":13.63,"n":35696,"o":13.78,"t":"2026-04-28T04:00:00Z","v":9347642,"vw":13.78166},{"c":13.44,"h":13.64,"l":13.36,"n":36304,"o":13.54,"t":"2026-04-29T04:00:00Z","v":7245863,"vw":13.508207},{"c":13.96,"h":14.04,"l":13.69,"n":41155,"o":13.92,"t":"2026-04-30T04:00:00Z","v":6835919,"vw":13.924161},{"c":13.98,"h":14.1799,"l":13.71,"n":41233,"o":13.84,"t":"2026-05-01T04:00:00Z","v":8008691,"vw":13.985683},{"c":13.86,"h":14.07,"l":13.68,"n":43615,"o":13.82,"t":"2026-05-04T04:00:00Z","v":6541342,"vw":13.89621},{"c":13.6,"h":14.25,"l":13.59,"n":31661,"o":14.2,"t":"2026-05-05T04:00:00Z","v":5153276,"vw":13.792615},{"c":14.37,"h":14.765,"l":14.265,"n":47408,"o":14.4,"t":"2026-05-06T04:00:00Z","v":8649352,"vw":14.477481},{"c":14.37,"h":15.29,"l":14.345,"n":72460,"o":14.86,"t":"2026-05-07T04:00:00Z","v":12728023,"vw":14.812174},{"c":14.29,"h":14.85,"l":14.155,"n":45162,"o":14.67,"t":"2026-05-08T04:00:00Z","v":8072410,"vw":14.378775},{"c":14.86,"h":15.04,"l":14.495,"n":47113,"o":14.5,"t":"2026-05-11T04:00:00Z","v":7174223,"vw":14.821007},{"c":14.8,"h":14.92,"l":14.015,"n":48036,"o":14.52,"t":"2026-05-12T04:00:00Z","v":8735201,"vw":14.570615},{"c":14.49,"h":14.62,"l":13.72,"n":90860,"o":13.96,"t":"2026-05-13T04:00:00Z","v":18525784,"vw":14.354198},{"c":14.33,"h":14.815,"l":13.91,"n":88329,"o":14.54,"t":"2026-05-14T04:00:00Z","v":16429765,"vw":14.339518},{"c":13.23,"h":14,"l":13.18,"n":71904,"o":13.75,"t":"2026-05-15T04:00:00Z","v":12208321,"vw":13.44715},{"c":12.93,"h":13.48,"l":12.875,"n":47640,"o":13.36,"t":"2026-05-18T04:00:00Z","v":7155148,"vw":13.021279},{"c":12.22,"h":12.9,"l":12.2,"n":52996,"o":12.81,"t":"2026-05-19T04:00:00Z","v":9303786,"vw":12.378027},{"c":12.42,"h":12.61,"l":12.215,"n":57102,"o":12.47,"t":"2026-05-20T04:00:00Z","v":9698003,"vw":12.420036},{"c":12.31,"h":12.625,"l":11.98,"n":41720,"o":12.12,"t":"2026-05-21T04:00:00Z","v":7725686,"vw":12.289844},{"c":12.13,"h":12.3691,"l":12.03,"n":40524,"o":12.3,"t":"2026-05-22T04:00:00Z","v":5746469,"vw":12.186353},{"c":12.62,"h":12.76,"l":12.412,"n":36667,"o":12.48,"t":"2026-05-26T04:00:00Z","v":5474044,"vw":12.61358},{"c":12.23,"h":12.5,"l":12.2,"n":38758,"o":12.31,"t":"2026-05-27T04:00:00Z","v":8169656,"vw":12.342007},{"c":12.58,"h":12.785,"l":11.94,"n":40448,"o":12.075,"t":"2026-05-28T04:00:00Z","v":9639704,"vw":12.491892},{"c":13.54,"h":13.58,"l":12.58,"n":67500,"o":12.62,"t":"2026-05-29T04:00:00Z","v":20717043,"vw":13.277829},{"c":12.5,"h":13.1977,"l":12.47,"n":72154,"o":13.15,"t":"2026-06-01T04:00:00Z","v":16288643,"vw":12.679362},{"c":12.11,"h":12.74,"l":11.965,"n":66316,"o":12.59,"t":"2026-06-02T04:00:00Z","v":13867379,"vw":12.13586},{"c":11.22,"h":11.99,"l":11.195,"n":67483,"o":11.91,"t":"2026-06-03T04:00:00Z","v":18745303,"vw":11.376739},{"c":11.5,"h":11.76,"l":11.34,"n":52703,"o":11.47,"t":"2026-06-04T04:00:00Z","v":9872113,"vw":11.568378},{"c":10.79,"h":11.27,"l":10.68,"n":76748,"o":11.21,"t":"2026-06-05T04:00:00Z","v":18578763,"vw":10.887805},{"c":10.84,"h":11.025,"l":10.545,"n":81799,"o":10.77,"t":"2026-06-08T04:00:00Z","v":18057008,"vw":10.834946},{"c":10.46,"h":11.02,"l":10.06,"n":65415,"o":10.95,"t":"2026-06-09T04:00:00Z","v":17173984,"vw":10.475624},{"c":9.73,"h":10.26,"l":9.69,"n":49672,"o":10.1,"t":"2026-06-10T04:00:00Z","v":13038145,"vw":9.956085},{"c":10.24,"h":10.31,"l":9.65,"n":65041,"o":9.75,"t":"2026-06-11T04:00:00Z","v":16968489,"vw":10.004151},{"c":10.54,"h":10.65,"l":10.21,"n":51454,"o":10.34,"t":"2026-06-12T04:00:00Z","v":11605724,"vw":10.471081},{"c":11.2,"h":11.59,"l":11.11,"n":65144,"o":11.31,"t":"2026-06-15T04:00:00Z","v":13371716,"vw":11.313997},{"c":11.54,"h":11.6399,"l":11.265,"n":48748,"o":11.39,"t":"2026-06-16T04:00:00Z","v":15191261,"vw":11.493704},{"c":11.03,"h":12.05,"l":10.99,"n":91030,"o":11.54,"t":"2026-06-17T04:00:00Z","v":21942240,"vw":11.492149},{"c":10.51,"h":11.21,"l":10.27,"n":71858,"o":11.05,"t":"2026-06-18T04:00:00Z","v":27181883,"vw":10.522359},{"c":10.25,"h":10.34,"l":10.13,"n":35698,"o":10.24,"t":"2026-06-22T04:00:00Z","v":11056986,"vw":10.256139},{"c":9.77,"h":10.02,"l":9.73,"n":41820,"o":9.9,"t":"2026-06-23T04:00:00Z","v":14162818,"vw":9.842848},{"c":9.37,"h":9.725,"l":9.22,"n":63395,"o":9.42,"t":"2026-06-24T04:00:00Z","v":18175637,"vw":9.418761},{"c":9.41,"h":9.67,"l":9.214,"n":34735,"o":9.65,"t":"2026-06-25T04:00:00Z","v":10307318,"vw":9.444264},{"c":9.71,"h":10.1,"l":9.54,"n":52780,"o":9.62,"t":"2026-06-26T04:00:00Z","v":12812800,"vw":9.838956},{"c":9.73,"h":9.82,"l":9.48,"n":43503,"o":9.63,"t":"2026-06-29T04:00:00Z","v":13509062,"vw":9.703103},{"c":9.72,"h":9.825,"l":9.53,"n":35855,"o":9.73,"t":"2026-06-30T04:00:00Z","v":11343616,"vw":9.710906},{"c":9.75,"h":10.215,"l":9.74,"n":44113,"o":9.74,"t":"2026-07-01T04:00:00Z","v":9927716,"vw":9.912323},{"c":10.14,"h":10.48,"l":9.965,"n":61420,"o":10.17,"t":"2026-07-02T04:00:00Z","v":17952273,"vw":10.175661},{"c":10.31,"h":10.49,"l":10.065,"n":40255,"o":10.4,"t":"2026-07-06T04:00:00Z","v":10848908,"vw":10.244458},{"c":9.81,"h":10.275,"l":9.67,"n":48581,"o":10.24,"t":"2026-07-07T04:00:00Z","v":11303884,"vw":9.887142},{"c":9.44,"h":9.67,"l":9.17,"n":47863,"o":9.54,"t":"2026-07-08T04:00:00Z","v":10304686,"vw":9.384379},{"c":9.74,"h":9.79,"l":9.58,"n":35036,"o":9.69,"t":"2026-07-09T04:00:00Z","v":9898250,"vw":9.718157},{"c":9.76,"h":9.89,"l":9.57,"n":31129,"o":9.66,"t":"2026-07-10T04:00:00Z","v":7563246,"vw":9.775835},{"c":9.45,"h":9.66,"l":9.32,"n":36779,"o":9.61,"t":"2026-07-13T04:00:00Z","v":9471992,"vw":9.430017},{"c":9.5,"h":9.88,"l":9.455,"n":39536,"o":9.88,"t":"2026-07-14T04:00:00Z","v":9120575,"vw":9.641515},{"c":9.35,"h":9.6,"l":9.23,"n":30963,"o":9.5,"t":"2026-07-15T04:00:00Z","v":8269326,"vw":9.374622},{"c":8.75,"h":9.21,"l":8.66,"n":45743,"o":9.17,"t":"2026-07-16T04:00:00Z","v":13869761,"vw":8.826414},{"c":8.62,"h":8.86,"l":8.485,"n":49103,"o":8.61,"t":"2026-07-17T04:00:00Z","v":12837309,"vw":8.656855},{"c":8.68,"h":8.8151,"l":8.615,"n":33727,"o":8.655,"t":"2026-07-20T04:00:00Z","v":8212380,"vw":8.721912},{"c":9.06,"h":9.09,"l":8.79,"n":32207,"o":8.9,"t":"2026-07-21T04:00:00Z","v":10875347,"vw":8.987798},{"c":9.35,"h":9.76,"l":9.29,"n":47130,"o":9.35,"t":"2026-07-22T04:00:00Z","v":13776321,"vw":9.522151},{"c":9.29,"h":9.43,"l":9.035,"n":47318,"o":9.09,"t":"2026-07-23T04:00:00Z","v":13852899,"vw":9.254434},{"c":9.28,"h":9.49,"l":9.24,"n":39966,"o":9.4,"t":"2026-07-24T04:00:00Z","v":12178046,"vw":9.340508},{"c":9.52,"h":9.61,"l":9.26,"n":48125,"o":9.46,"t":"2026-07-27T04:00:00Z","v":14740118,"vw":9.466525},{"c":9.15,"h":9.37,"l":9.05,"n":48029,"o":9.35,"t":"2026-07-28T04:00:00Z","v":12589130,"vw":9.164389},{"c":8.96,"h":9.23,"l":8.705,"n":63236,"o":9.18,"t":"2026-07-29T04:00:00Z","v":20158230,"vw":8.929144},{"c":9.41,"h":9.44,"l":9.035,"n":37855,"o":9.19,"t":"2026-07-30T04:00:00Z","v":13335479,"vw":9.283794},{"c":8.95,"h":9.25,"l":8.825,"n":68138,"o":9.13,"t":"2026-07-31T04:00:00Z","v":22229241,"vw":8.999231},{"c":9.18,"h":9.19,"l":8.83,"n":51342,"o":8.92,"t":"2026-08-03T04:00:00Z","v":12395266,"vw":9.067715},{"c":9.58,"h":9.71,"l":9.28,"n":66251,"o":9.5,"t":"2026-08-04T04:00:00Z","v":19100403,"vw":9.519977},{"c":10.32,"h":10.485,"l":10.11,"n":87541,"o":10.17,"t":"2026-08-05T04:00:00Z","v":27213521,"vw":10.306969},{"c":10.74,"h":10.84,"l":9.52,"n":124502,"o":9.52,"t":"2026-08-06T04:00:00Z","v":30217767,"vw":10.596492},{"c":11.58,"h":11.87,"l":11.38,"n":107285,"o":11.53,"t":"2026-08-07T04:00:00Z","v":32136934,"vw":11.5612},{"c":11.59,"h":11.67,"l":11.18,"n":54818,"o":11.5,"t":"2026-08-10T04:00:00Z","v":13112013,"vw":11.531391},{"c":11.66,"h":11.835,"l":11.48,"n":47483,"o":11.54,"t":"2026-08-11T04:00:00Z","v":12321539,"vw":11.647251},{"c":11.53,"h":12.07,"l":11.47,"n":63505,"o":12.04,"t":"2026-08-12T04:00:00Z","v":13335399,"vw":11.612957},{"c":11.22,"h":11.44,"l":11.08,"n":42975,"o":11.42,"t":"2026-08-13T04:00:00Z","v":14881436,"vw":11.203447},{"c":11.6,"h":11.715,"l":11.345,"n":43950,"o":11.39,"t":"2026-08-14T04:00:00Z","v":8599992,"vw":11.584941},{"c":11.79,"h":12.03,"l":11.592,"n":34950,"o":11.73,"t":"2026-08-17T04:00:00Z","v":9172705,"vw":11.864157},{"c":11.45,"h":11.74,"l":11.4,"n":30897,"o":11.58,"t":"2026-08-18T04:00:00Z","v":8787424,"vw":11.510749},{"c":12.66,"h":12.705,"l":12.06,"n":56545,"o":12.13,"t":"2026-08-19T04:00:00Z","v":16233070,"vw":12.489858},{"c":12.88,"h":12.95,"l":12.5,"n":51606,"o":12.51,"t":"2026-08-20T04:00:00Z","v":14274910,"vw":12.742583},{"c":13.53,"h":13.555,"l":13.145,"n":60059,"o":13.23,"t":"2026-08-21T04:00:00Z","v":16045946,"vw":13.371283},{"c":13.76,"h":13.91,"l":13.405,"n":59434,"o":13.758,"t":"2026-08-24T04:00:00Z","v":16819123,"vw":13.667953},{"c":13.98,"h":14.08,"l":13.355,"n":52548,"o":13.56,"t":"2026-08-25T04:00:00Z","v":11999953,"vw":13.803555},{"c":13.63,"h":13.92,"l":13.58,"n":45240,"o":13.6,"t":"2026-08-26T04:00:00Z","v":11270421,"vw":13.693605},{"c":13.45,"h":13.66,"l":13.265,"n":43681,"o":13.57,"t":"2026-08-27T04:00:00Z","v":12439309,"vw":13.408418},{"c":12.99,"h":13.56,"l":12.775,"n":48416,"o":13.53,"t":"2026-08-28T04:00:00Z","v":14711708,"vw":13.059782},{"c":12.86,"h":13.02,"l":12.37,"n":39583,"o":12.97,"t":"2026-08-31T04:00:00Z","v":11286523,"vw":12.700717},{"c":12.18,"h":12.7297,"l":12.15,"n":43450,"o":12.33,"t":"2026-09-01T04:00:00Z","v":11904347,"vw":12.378763},{"c":12.63,"h":12.87,"l":12.49,"n":34908,"o":12.54,"t":"2026-09-02T04:00:00Z","v":9676237,"vw":12.605906},{"c":13.12,"h":13.1885,"l":12.75,"n":34880,"o":13.12,"t":"2026-09-03T04:00:00Z","v":10249388,"vw":12.986213},{"c":12.81,"h":12.93,"l":12.655,"n":29481,"o":12.655,"t":"2026-09-04T04:00:00Z","v":7856348,"vw":12.821041},{"c":12.64,"h":12.87,"l":12.61,"n":27290,"o":12.8,"t":"2026-09-08T04:00:00Z","v":7046173,"vw":12.724527},{"c":12.85,"h":13.17,"l":12.73,"n":35649,"o":12.9,"t":"2026-09-09T04:00:00Z","v":8670168,"vw":12.904135},{"c":12.2,"h":12.39,"l":12.16,"n":47835,"o":12.3,"t":"2026-09-10T04:00:00Z","v":14648471,"vw":12.280607},{"c":12.4,"h":12.645,"l":12.285,"n":34420,"o":12.47,"t":"2026-09-11T04:00:00Z","v":10789171,"vw":12.390452},{"c":11.85,"h":12.05,"l":11.715,"n":42317,"o":11.94,"t":"2026-09-14T04:00:00Z","v":11369610,"vw":11.866216},{"c":11.86,"h":12,"l":11.615,"n":30490,"o":11.91,"t":"2026-09-15T04:00:00Z","v":7413482,"vw":11.800056},{"c":11.58,"h":12.17,"l":11.422,"n":41673,"o":12.1,"t":"2026-09-16T04:00:00Z","v":12355504,"vw":11.769428},{"c":12.22,"h":12.29,"l":11.93,"n":36670,"o":12.04,"t":"2026-09-17T04:00:00Z","v":10667180,"vw":12.170871},{"c":12.45,"h":12.51,"l":12.09,"n":43316,"o":12.41,"t":"2026-09-18T04:00:00Z","v":25878958,"vw":12.385824},{"c":12.16,"h":12.4,"l":12,"n":35859,"o":12.24,"t":"2026-09-21T04:00:00Z","v":28132869,"vw":12.14714},{"c":12.76,"h":12.85,"l":12.16,"n":37811,"o":12.21,"t":"2026-09-22T04:00:00Z","v":16164586,"vw":12.545858},{"c":12.05,"h":12.395,"l":11.9,"n":36016,"o":12.37,"t":"2026-09-23T04:00:00Z","v":15432556,"vw":12.052461},{"c":11.73,"h":11.98,"l":11.58,"n":34510,"o":11.92,"t":"2026-09-24T04:00:00Z","v":15063541,"vw":11.722984},{"c":11.94,"h":12,"l":11.5899,"n":27687,"o":11.74,"t":"2026-09-25T04:00:00Z","v":9205769,"vw":11.870042},{"c":11.23,"h":11.49,"l":11.12,"n":37206,"o":11.29,"t":"2026-09-28T04:00:00Z","v":13217997,"vw":11.328568},{"c":11.4,"h":11.5,"l":11.22,"n":43088,"o":11.36,"t":"2026-09-29T04:00:00Z","v":16365690,"vw":11.346555},{"c":11.11,"h":11.51,"l":11.09,"n":27427,"o":11.5,"t":"2026-09-30T04:00:00Z","v":9681404,"vw":11.226022},{"c":10.82,"h":11.11,"l":10.8,"n":38851,"o":11.09,"t":"2026-10-01T04:00:00Z","v":13260774,"vw":10.914859},{"c":11.11,"h":11.235,"l":10.89,"n":29103,"o":11.06,"t":"2026-10-02T04:00:00Z","v":9102564,"vw":11.034513},{"c":11.23,"h":11.305,"l":10.86,"n":27021,"o":11.15,"t":"2026-10-05T04:00:00Z","v":8928402,"vw":11.142412},{"c":11.38,"h":11.58,"l":11.06,"n":31936,"o":11.28,"t":"2026-10-06T04:00:00Z","v":12199987,"vw":11.368509},{"c":10.95,"h":11.125,"l":10.775,"n":23154,"o":10.98,"t":"2026-10-07T04:00:00Z","v":8260394,"vw":10.997477},{"c":11.12,"h":11.23,"l":10.9,"n":26071,"o":10.95,"t":"2026-10-08T04:00:00Z","v":9119018,"vw":11.10094},{"c":11.42,"h":11.49,"l":11.225,"n":28869,"o":11.37,"t":"2026-10-09T04:00:00Z","v":10259064,"vw":11.386411},{"c":11.2,"h":11.35,"l":11.15,"n":19316,"o":11.26,"t":"2026-10-12T04:00:00Z","v":5157253,"vw":11.23224},{"c":10.85,"h":11.38,"l":10.66,"n":31152,"o":11.31,"t":"2026-10-13T04:00:00Z","v":12371545,"vw":10.885996},{"c":10.29,"h":10.585,"l":10.15,"n":29419,"o":10.5,"t":"2026-10-14T04:00:00Z","v":12697919,"vw":10.283773},{"c":11.11,"h":11.14,"l":10.355,"n":39045,"o":10.52,"t":"2026-10-15T04:00:00Z","v":15738044,"vw":10.787902},{"c":11.15,"h":11.34,"l":10.91,"n":29748,"o":11.07,"t":"2026-10-16T04:00:00Z","v":9811631,"vw":11.112844},{"c":11.09,"h":11.21,"l":10.995,"n":23084,"o":11.03,"t":"2026-10-19T04:00:00Z","v":8067450,"vw":11.080119},{"c":11.06,"h":11.4198,"l":10.845,"n":23384,"o":10.845,"t":"2026-10-20T04:00:00Z","v":8338617,"vw":11.157095},{"c":11.04,"h":11.195,"l":10.88,"n":24870,"o":11.18,"t":"2026-10-21T04:00:00Z","v":9258487,"vw":11.026324},{"c":10.36,"h":10.675,"l":10.29,"n":24101,"o":10.65,"t":"2026-10-22T04:00:00Z","v":8211864,"vw":10.399041}],"volatilityBars":[{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-09-21T08:00:00Z","v":1750,"vw":12.44},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-21T08:15:00Z","v":180,"vw":12.45},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-21T08:30:00Z","v":150,"vw":12.5},{"c":12.43,"h":12.44,"l":12.43,"n":3,"o":12.44,"t":"2026-09-21T09:30:00Z","v":330,"vw":12.435441},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-09-21T09:45:00Z","v":133,"vw":12.46},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-09-21T10:00:00Z","v":133,"vw":12.47},{"c":12.54,"h":12.54,"l":12.4,"n":3,"o":12.4,"t":"2026-09-21T10:45:00Z","v":430,"vw":12.47},{"c":12.4,"h":12.55,"l":12.4,"n":32,"o":12.55,"t":"2026-09-21T11:00:00Z","v":27551,"vw":12.480757},{"c":12.57,"h":12.57,"l":12.35,"n":25,"o":12.41,"t":"2026-09-21T11:15:00Z","v":22797,"vw":12.391725},{"c":12.5,"h":12.5,"l":12.45,"n":7,"o":12.46,"t":"2026-09-21T11:30:00Z","v":1141,"vw":12.470952},{"c":12.39,"h":12.56,"l":12.39,"n":14,"o":12.55,"t":"2026-09-21T12:00:00Z","v":8680,"vw":12.515058},{"c":12.405,"h":12.51,"l":12.36,"n":51,"o":12.51,"t":"2026-09-21T12:15:00Z","v":20721,"vw":12.416115},{"c":12.29,"h":12.405,"l":12.29,"n":25,"o":12.405,"t":"2026-09-21T12:30:00Z","v":23004,"vw":12.35855},{"c":12.26,"h":12.3,"l":12.25,"n":22,"o":12.3,"t":"2026-09-21T12:45:00Z","v":6510,"vw":12.269969},{"c":12.25,"h":12.29,"l":12.23,"n":28,"o":12.23,"t":"2026-09-21T13:00:00Z","v":14235,"vw":12.24327},{"c":12.25,"h":12.29,"l":12.19,"n":208,"o":12.27,"t":"2026-09-21T13:15:00Z","v":44968,"vw":12.250159},{"c":12.17,"h":12.4,"l":12.085,"n":5140,"o":12.24,"t":"2026-09-21T13:30:00Z","v":1375212,"vw":12.198134},{"c":12.135,"h":12.1977,"l":12.09,"n":2120,"o":12.175,"t":"2026-09-21T13:45:00Z","v":460740,"vw":12.14592},{"c":12.08,"h":12.15,"l":12,"n":1613,"o":12.13,"t":"2026-09-21T14:00:00Z","v":372728,"vw":12.070368},{"c":12.155,"h":12.1666,"l":12.08,"n":1416,"o":12.09,"t":"2026-09-21T14:15:00Z","v":464706,"vw":12.12382},{"c":12.0499,"h":12.16,"l":12.04,"n":1158,"o":12.16,"t":"2026-09-21T14:30:00Z","v":363764,"vw":12.093304},{"c":12.05,"h":12.1,"l":12.045,"n":730,"o":12.045,"t":"2026-09-21T14:45:00Z","v":152467,"vw":12.067587},{"c":12.155,"h":12.1784,"l":12.055,"n":1397,"o":12.055,"t":"2026-09-21T15:00:00Z","v":421332,"vw":12.13539},{"c":12.14,"h":12.2,"l":12.11,"n":1405,"o":12.16,"t":"2026-09-21T15:15:00Z","v":729500,"vw":12.147359},{"c":12.13,"h":12.18,"l":12.125,"n":1216,"o":12.145,"t":"2026-09-21T15:30:00Z","v":388187,"vw":12.157948},{"c":12.17,"h":12.225,"l":12.13,"n":908,"o":12.135,"t":"2026-09-21T15:45:00Z","v":280050,"vw":12.184802},{"c":12.165,"h":12.21,"l":12.149,"n":1076,"o":12.175,"t":"2026-09-21T16:00:00Z","v":414080,"vw":12.178218},{"c":12.16,"h":12.2,"l":12.14,"n":925,"o":12.165,"t":"2026-09-21T16:15:00Z","v":418066,"vw":12.169221},{"c":12.115,"h":12.16,"l":12.11,"n":818,"o":12.158,"t":"2026-09-21T16:30:00Z","v":263224,"vw":12.12658},{"c":12.095,"h":12.125,"l":12.09,"n":884,"o":12.12,"t":"2026-09-21T16:45:00Z","v":309474,"vw":12.10355},{"c":12.105,"h":12.115,"l":12.07,"n":880,"o":12.095,"t":"2026-09-21T17:00:00Z","v":2930772,"vw":12.090772},{"c":12.1347,"h":12.14,"l":12.09,"n":721,"o":12.11,"t":"2026-09-21T17:15:00Z","v":2778286,"vw":12.110272},{"c":12.155,"h":12.185,"l":12.13,"n":914,"o":12.14,"t":"2026-09-21T17:30:00Z","v":274982,"vw":12.161385},{"c":12.12,"h":12.165,"l":12.11,"n":764,"o":12.15,"t":"2026-09-21T17:45:00Z","v":6856288,"vw":12.134773},{"c":12.115,"h":12.135,"l":12.11,"n":851,"o":12.115,"t":"2026-09-21T18:00:00Z","v":265680,"vw":12.121796},{"c":12.12,"h":12.14,"l":12.11,"n":876,"o":12.115,"t":"2026-09-21T18:15:00Z","v":181792,"vw":12.124878},{"c":12.11,"h":12.13,"l":12.08,"n":1336,"o":12.12,"t":"2026-09-21T18:30:00Z","v":344034,"vw":12.105188},{"c":12.105,"h":12.12,"l":12.09,"n":1030,"o":12.115,"t":"2026-09-21T18:45:00Z","v":220334,"vw":12.105902},{"c":12.13,"h":12.14,"l":12.09,"n":1165,"o":12.105,"t":"2026-09-21T19:00:00Z","v":352911,"vw":12.122623},{"c":12.13,"h":12.15,"l":12.12,"n":1049,"o":12.121,"t":"2026-09-21T19:15:00Z","v":238572,"vw":12.134334},{"c":12.2,"h":12.2151,"l":12.13,"n":1466,"o":12.135,"t":"2026-09-21T19:30:00Z","v":5862984,"vw":12.175645},{"c":12.17,"h":12.21,"l":12.155,"n":3384,"o":12.2,"t":"2026-09-21T19:45:00Z","v":878571,"vw":12.179113},{"c":12.265,"h":12.265,"l":12.16,"n":26,"o":12.16,"t":"2026-09-21T20:00:00Z","v":336730,"vw":12.160036},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-09-21T21:00:00Z","v":250,"vw":12.33},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-21T21:30:00Z","v":105,"vw":12.11},{"c":12.15,"h":12.16,"l":12.15,"n":17,"o":12.16,"t":"2026-09-21T21:45:00Z","v":1676,"vw":12.150789},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-21T22:30:00Z","v":100,"vw":12.2},{"c":12.17,"h":12.17,"l":12.16,"n":39,"o":12.17,"t":"2026-09-21T23:45:00Z","v":2732,"vw":12.169024},{"c":12.15,"h":12.15,"l":12,"n":10,"o":12,"t":"2026-09-22T08:00:00Z","v":2059,"vw":12.130732},{"c":11.99,"h":11.99,"l":11.99,"n":20,"o":11.99,"t":"2026-09-22T08:30:00Z","v":1286,"vw":11.99},{"c":12.08,"h":12.1,"l":12.06,"n":174,"o":12.06,"t":"2026-09-22T08:45:00Z","v":22155,"vw":12.079041},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-09-22T09:00:00Z","v":427,"vw":12.02},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-22T09:15:00Z","v":125,"vw":11.94},{"c":12.09,"h":12.09,"l":12.09,"n":7,"o":12.09,"t":"2026-09-22T09:45:00Z","v":3200,"vw":12.09},{"c":12.2513,"h":12.2513,"l":12.16,"n":3,"o":12.16,"t":"2026-09-22T10:00:00Z","v":400,"vw":12.199938},{"c":12.06,"h":12.07,"l":12.06,"n":14,"o":12.07,"t":"2026-09-22T10:30:00Z","v":4058,"vw":12.064548},{"c":12.1,"h":12.12,"l":12.1,"n":7,"o":12.12,"t":"2026-09-22T11:00:00Z","v":1853,"vw":12.111488},{"c":12.0805,"h":12.0805,"l":12.06,"n":6,"o":12.06,"t":"2026-09-22T11:15:00Z","v":1250,"vw":12.06246},{"c":12.0624,"h":12.0718,"l":12.06,"n":10,"o":12.06,"t":"2026-09-22T11:30:00Z","v":3260,"vw":12.061035},{"c":12.13,"h":12.13,"l":12.08,"n":3,"o":12.08,"t":"2026-09-22T11:45:00Z","v":1115,"vw":12.119955},{"c":12.11,"h":12.13,"l":12.11,"n":18,"o":12.13,"t":"2026-09-22T12:00:00Z","v":5572,"vw":12.12462},{"c":12.14,"h":12.14,"l":12.13,"n":7,"o":12.13,"t":"2026-09-22T12:15:00Z","v":2236,"vw":12.136403},{"c":12.2417,"h":12.2417,"l":12.16,"n":2,"o":12.16,"t":"2026-09-22T12:30:00Z","v":565,"vw":12.217841},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-22T12:45:00Z","v":255,"vw":12.15},{"c":12.2,"h":12.21,"l":12.19,"n":11,"o":12.2001,"t":"2026-09-22T13:00:00Z","v":5710,"vw":12.199747},{"c":12.16,"h":12.17,"l":12.16,"n":2,"o":12.17,"t":"2026-09-22T13:15:00Z","v":3200,"vw":12.165},{"c":12.405,"h":12.42,"l":12.16,"n":2024,"o":12.21,"t":"2026-09-22T13:30:00Z","v":612651,"vw":12.265756},{"c":12.425,"h":12.5,"l":12.375,"n":2212,"o":12.4095,"t":"2026-09-22T13:45:00Z","v":478861,"vw":12.442275},{"c":12.455,"h":12.47,"l":12.34,"n":2278,"o":12.425,"t":"2026-09-22T14:00:00Z","v":688796,"vw":12.411074},{"c":12.43,"h":12.46,"l":12.39,"n":1524,"o":12.45,"t":"2026-09-22T14:15:00Z","v":360442,"vw":12.431198},{"c":12.32,"h":12.44,"l":12.295,"n":1640,"o":12.43,"t":"2026-09-22T14:30:00Z","v":527175,"vw":12.352309},{"c":12.43,"h":12.46,"l":12.3197,"n":1368,"o":12.3197,"t":"2026-09-22T14:45:00Z","v":409161,"vw":12.389792},{"c":12.455,"h":12.48,"l":12.41,"n":1709,"o":12.425,"t":"2026-09-22T15:00:00Z","v":1623298,"vw":12.444781},{"c":12.435,"h":12.48,"l":12.42,"n":1392,"o":12.4514,"t":"2026-09-22T15:15:00Z","v":1549838,"vw":12.45077},{"c":12.404,"h":12.44,"l":12.4,"n":1044,"o":12.4341,"t":"2026-09-22T15:30:00Z","v":315440,"vw":12.418713},{"c":12.4193,"h":12.44,"l":12.38,"n":987,"o":12.4,"t":"2026-09-22T15:45:00Z","v":271096,"vw":12.398644},{"c":12.38,"h":12.43,"l":12.36,"n":873,"o":12.42,"t":"2026-09-22T16:00:00Z","v":287028,"vw":12.390001},{"c":12.37,"h":12.4,"l":12.35,"n":954,"o":12.38,"t":"2026-09-22T16:15:00Z","v":328120,"vw":12.373583},{"c":12.425,"h":12.43,"l":12.37,"n":799,"o":12.37,"t":"2026-09-22T16:30:00Z","v":262899,"vw":12.396569},{"c":12.495,"h":12.51,"l":12.42,"n":1095,"o":12.43,"t":"2026-09-22T16:45:00Z","v":548834,"vw":12.47239},{"c":12.495,"h":12.5,"l":12.46,"n":1085,"o":12.49,"t":"2026-09-22T17:00:00Z","v":336690,"vw":12.484214},{"c":12.485,"h":12.51,"l":12.47,"n":854,"o":12.495,"t":"2026-09-22T17:15:00Z","v":228605,"vw":12.487416},{"c":12.51,"h":12.51,"l":12.48,"n":750,"o":12.485,"t":"2026-09-22T17:30:00Z","v":184604,"vw":12.498378},{"c":12.615,"h":12.6379,"l":12.51,"n":1521,"o":12.51,"t":"2026-09-22T17:45:00Z","v":532818,"vw":12.578607},{"c":12.665,"h":12.71,"l":12.5801,"n":1801,"o":12.615,"t":"2026-09-22T18:00:00Z","v":1733731,"vw":12.658284},{"c":12.705,"h":12.72,"l":12.655,"n":1833,"o":12.665,"t":"2026-09-22T18:15:00Z","v":1098984,"vw":12.690147},{"c":12.66,"h":12.71,"l":12.64,"n":1343,"o":12.71,"t":"2026-09-22T18:30:00Z","v":662453,"vw":12.668634},{"c":12.715,"h":12.73,"l":12.655,"n":1175,"o":12.66,"t":"2026-09-22T18:45:00Z","v":476244,"vw":12.702421},{"c":12.755,"h":12.76,"l":12.71,"n":924,"o":12.72,"t":"2026-09-22T19:00:00Z","v":238351,"vw":12.730181},{"c":12.755,"h":12.7701,"l":12.73,"n":1074,"o":12.7599,"t":"2026-09-22T19:15:00Z","v":315280,"vw":12.751019},{"c":12.81,"h":12.82,"l":12.75,"n":1504,"o":12.755,"t":"2026-09-22T19:30:00Z","v":309663,"vw":12.79968},{"c":12.77,"h":12.85,"l":12.755,"n":3585,"o":12.815,"t":"2026-09-22T19:45:00Z","v":1315361,"vw":12.803205},{"c":12.81,"h":12.81,"l":12.7101,"n":50,"o":12.76,"t":"2026-09-22T20:00:00Z","v":283927,"vw":12.760928},{"c":12.82,"h":12.82,"l":12.7,"n":6,"o":12.7184,"t":"2026-09-22T20:15:00Z","v":5702,"vw":12.705516},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-09-22T20:45:00Z","v":704,"vw":12.79},{"c":12.7603,"h":12.7603,"l":12.7603,"n":1,"o":12.7603,"t":"2026-09-22T21:00:00Z","v":200,"vw":12.7603},{"c":12.7693,"h":12.82,"l":12.7606,"n":6,"o":12.82,"t":"2026-09-22T21:15:00Z","v":1615,"vw":12.798198},{"c":12.7632,"h":12.7632,"l":12.7606,"n":2,"o":12.7606,"t":"2026-09-22T21:30:00Z","v":1500,"vw":12.761467},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-22T22:00:00Z","v":100,"vw":12.82},{"c":12.79,"h":12.79,"l":12.79,"n":6,"o":12.79,"t":"2026-09-22T22:15:00Z","v":2204,"vw":12.79},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-09-22T22:30:00Z","v":195,"vw":12.76},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-22T22:45:00Z","v":200,"vw":12.82},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-09-22T23:30:00Z","v":2000,"vw":12.8},{"c":12.8167,"h":12.8167,"l":12.8167,"n":2,"o":12.8167,"t":"2026-09-22T23:45:00Z","v":505,"vw":12.8167},{"c":12.55,"h":12.68,"l":12.48,"n":13,"o":12.52,"t":"2026-09-23T08:00:00Z","v":2861,"vw":12.569858},{"c":12.47,"h":12.48,"l":12.47,"n":5,"o":12.48,"t":"2026-09-23T08:15:00Z","v":1027,"vw":12.4736},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-23T08:45:00Z","v":360,"vw":12.5},{"c":12.38,"h":12.45,"l":12.38,"n":19,"o":12.45,"t":"2026-09-23T09:45:00Z","v":3909,"vw":12.405416},{"c":12.48,"h":12.5428,"l":12.4,"n":12,"o":12.44,"t":"2026-09-23T11:00:00Z","v":4424,"vw":12.455984},{"c":12.4,"h":12.45,"l":12.4,"n":21,"o":12.45,"t":"2026-09-23T11:15:00Z","v":20428,"vw":12.442282},{"c":12.43,"h":12.43,"l":12.34,"n":10,"o":12.38,"t":"2026-09-23T11:30:00Z","v":2177,"vw":12.364344},{"c":12.3348,"h":12.39,"l":12.3348,"n":7,"o":12.39,"t":"2026-09-23T11:45:00Z","v":1360,"vw":12.362279},{"c":12.37,"h":12.465,"l":12.36,"n":21,"o":12.435,"t":"2026-09-23T12:00:00Z","v":6161,"vw":12.399984},{"c":12.46,"h":12.47,"l":12.4,"n":12,"o":12.47,"t":"2026-09-23T12:15:00Z","v":1802,"vw":12.441806},{"c":12.382,"h":12.44,"l":12.38,"n":34,"o":12.44,"t":"2026-09-23T12:30:00Z","v":7874,"vw":12.401536},{"c":12.4,"h":12.44,"l":12.38,"n":15,"o":12.38,"t":"2026-09-23T12:45:00Z","v":2791,"vw":12.413048},{"c":12.39,"h":12.4,"l":12.39,"n":4,"o":12.4,"t":"2026-09-23T13:00:00Z","v":2332,"vw":12.398705},{"c":12.38,"h":12.38,"l":12.3263,"n":33,"o":12.37,"t":"2026-09-23T13:15:00Z","v":16617,"vw":12.355718},{"c":12.105,"h":12.395,"l":12.065,"n":3506,"o":12.37,"t":"2026-09-23T13:30:00Z","v":1001688,"vw":12.184545},{"c":12.01,"h":12.1,"l":11.99,"n":1594,"o":12.1,"t":"2026-09-23T13:45:00Z","v":353307,"vw":12.027961},{"c":11.985,"h":12.06,"l":11.97,"n":1878,"o":12.005,"t":"2026-09-23T14:00:00Z","v":430615,"vw":12.011776},{"c":12.005,"h":12.025,"l":11.975,"n":1876,"o":11.985,"t":"2026-09-23T14:15:00Z","v":1235675,"vw":11.993836},{"c":12.02,"h":12.07,"l":11.985,"n":1676,"o":12.01,"t":"2026-09-23T14:30:00Z","v":306759,"vw":12.025177},{"c":12.035,"h":12.09,"l":11.96,"n":2016,"o":12.015,"t":"2026-09-23T14:45:00Z","v":514275,"vw":12.026054},{"c":12.05,"h":12.055,"l":11.9726,"n":1766,"o":12.03,"t":"2026-09-23T15:00:00Z","v":501639,"vw":12.008344},{"c":12.02,"h":12.09,"l":12.02,"n":1549,"o":12.05,"t":"2026-09-23T15:15:00Z","v":518027,"vw":12.055095},{"c":11.99,"h":12.025,"l":11.954,"n":1240,"o":12.025,"t":"2026-09-23T15:30:00Z","v":486095,"vw":11.986409},{"c":11.965,"h":12,"l":11.9,"n":1532,"o":11.985,"t":"2026-09-23T15:45:00Z","v":643400,"vw":11.946847},{"c":11.985,"h":11.99,"l":11.915,"n":861,"o":11.9601,"t":"2026-09-23T16:00:00Z","v":320157,"vw":11.954467},{"c":12.035,"h":12.06,"l":11.98,"n":1021,"o":11.985,"t":"2026-09-23T16:15:00Z","v":444924,"vw":12.019889},{"c":12.1006,"h":12.11,"l":12.035,"n":822,"o":12.04,"t":"2026-09-23T16:30:00Z","v":284462,"vw":12.074557},{"c":12.105,"h":12.12,"l":12.07,"n":991,"o":12.1,"t":"2026-09-23T16:45:00Z","v":480691,"vw":12.091058},{"c":12.045,"h":12.105,"l":12.005,"n":1577,"o":12.105,"t":"2026-09-23T17:00:00Z","v":661224,"vw":12.050599},{"c":12.075,"h":12.08,"l":12.03,"n":818,"o":12.0499,"t":"2026-09-23T17:15:00Z","v":1149176,"vw":12.056231},{"c":12.085,"h":12.095,"l":12.025,"n":857,"o":12.075,"t":"2026-09-23T17:30:00Z","v":1086970,"vw":12.055977},{"c":12.12,"h":12.1271,"l":12.065,"n":631,"o":12.085,"t":"2026-09-23T17:45:00Z","v":224351,"vw":12.098519},{"c":12.115,"h":12.14,"l":12.1,"n":799,"o":12.12,"t":"2026-09-23T18:00:00Z","v":260821,"vw":12.119553},{"c":12.11,"h":12.12,"l":12.09,"n":623,"o":12.11,"t":"2026-09-23T18:15:00Z","v":169261,"vw":12.10793},{"c":12.105,"h":12.13,"l":12.095,"n":690,"o":12.1052,"t":"2026-09-23T18:30:00Z","v":188494,"vw":12.110651},{"c":12.125,"h":12.125,"l":12.0904,"n":609,"o":12.1,"t":"2026-09-23T18:45:00Z","v":96293,"vw":12.104424},{"c":12.0825,"h":12.13,"l":12.08,"n":671,"o":12.125,"t":"2026-09-23T19:00:00Z","v":162580,"vw":12.102468},{"c":12.095,"h":12.11,"l":12.06,"n":961,"o":12.07,"t":"2026-09-23T19:15:00Z","v":252801,"vw":12.084622},{"c":12.034,"h":12.1,"l":12.02,"n":1764,"o":12.095,"t":"2026-09-23T19:30:00Z","v":564525,"vw":12.055519},{"c":12.07,"h":12.08,"l":12.03,"n":3290,"o":12.03,"t":"2026-09-23T19:45:00Z","v":947771,"vw":12.063685},{"c":12.13,"h":12.13,"l":12,"n":28,"o":12.05,"t":"2026-09-23T20:00:00Z","v":340039,"vw":12.050593},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-09-23T20:15:00Z","v":120,"vw":12.07},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-23T20:30:00Z","v":200,"vw":12.13},{"c":12.08,"h":12.09,"l":12.08,"n":3,"o":12.09,"t":"2026-09-23T20:45:00Z","v":360,"vw":12.085143},{"c":12.08,"h":12.08,"l":12.08,"n":4,"o":12.08,"t":"2026-09-23T21:00:00Z","v":810,"vw":12.08},{"c":12.08,"h":12.1,"l":12.08,"n":3,"o":12.1,"t":"2026-09-23T21:30:00Z","v":2702,"vw":12.098519},{"c":12.1,"h":12.1299,"l":12.09,"n":3,"o":12.09,"t":"2026-09-23T22:15:00Z","v":4500,"vw":12.09622},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-09-23T22:30:00Z","v":500,"vw":12.12},{"c":12.1253,"h":12.1253,"l":12.09,"n":3,"o":12.09,"t":"2026-09-23T23:00:00Z","v":700,"vw":12.105129},{"c":11.99,"h":12.08,"l":11.99,"n":13,"o":12.08,"t":"2026-09-24T08:00:00Z","v":3933,"vw":12.004129},{"c":11.9,"h":11.91,"l":11.9,"n":5,"o":11.91,"t":"2026-09-24T08:15:00Z","v":556,"vw":11.903704},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-09-24T08:45:00Z","v":614,"vw":12.02},{"c":11.92,"h":11.92,"l":11.91,"n":2,"o":11.91,"t":"2026-09-24T09:00:00Z","v":1000,"vw":11.916},{"c":11.88,"h":11.9,"l":11.8072,"n":17,"o":11.8072,"t":"2026-09-24T10:30:00Z","v":3282,"vw":11.879949},{"c":11.88,"h":11.9887,"l":11.88,"n":8,"o":11.9887,"t":"2026-09-24T11:00:00Z","v":3312,"vw":11.939851},{"c":11.9275,"h":11.934,"l":11.9,"n":7,"o":11.9,"t":"2026-09-24T11:15:00Z","v":1413,"vw":11.917922},{"c":11.88,"h":11.92,"l":11.88,"n":11,"o":11.92,"t":"2026-09-24T11:30:00Z","v":4065,"vw":11.898811},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-24T12:00:00Z","v":1000,"vw":11.85},{"c":11.92,"h":11.96,"l":11.92,"n":9,"o":11.96,"t":"2026-09-24T12:15:00Z","v":2848,"vw":11.943048},{"c":11.9,"h":11.93,"l":11.9,"n":7,"o":11.92,"t":"2026-09-24T12:30:00Z","v":1101,"vw":11.913712},{"c":11.97,"h":12,"l":11.92,"n":6,"o":11.96,"t":"2026-09-24T12:45:00Z","v":13698,"vw":11.976176},{"c":11.98,"h":11.98,"l":11.95,"n":12,"o":11.95,"t":"2026-09-24T13:00:00Z","v":4712,"vw":11.95843},{"c":11.91,"h":11.92,"l":11.91,"n":8,"o":11.92,"t":"2026-09-24T13:15:00Z","v":800,"vw":11.913333},{"c":11.834,"h":11.98,"l":11.83,"n":1954,"o":11.92,"t":"2026-09-24T13:30:00Z","v":453740,"vw":11.890111},{"c":11.81,"h":11.83,"l":11.77,"n":1011,"o":11.83,"t":"2026-09-24T13:45:00Z","v":247152,"vw":11.804126},{"c":11.74,"h":11.8165,"l":11.725,"n":944,"o":11.805,"t":"2026-09-24T14:00:00Z","v":180196,"vw":11.773354},{"c":11.765,"h":11.785,"l":11.71,"n":1198,"o":11.74,"t":"2026-09-24T14:15:00Z","v":260082,"vw":11.740713},{"c":11.74,"h":11.765,"l":11.71,"n":1174,"o":11.765,"t":"2026-09-24T14:30:00Z","v":4358108,"vw":11.729866},{"c":11.705,"h":11.79,"l":11.6983,"n":1314,"o":11.73,"t":"2026-09-24T14:45:00Z","v":312785,"vw":11.738188},{"c":11.645,"h":11.72,"l":11.64,"n":1183,"o":11.705,"t":"2026-09-24T15:00:00Z","v":324182,"vw":11.680205},{"c":11.615,"h":11.69,"l":11.615,"n":1349,"o":11.65,"t":"2026-09-24T15:15:00Z","v":486295,"vw":11.65579},{"c":11.66,"h":11.67,"l":11.58,"n":1921,"o":11.61,"t":"2026-09-24T15:30:00Z","v":743031,"vw":11.601973},{"c":11.64,"h":11.7099,"l":11.6399,"n":1350,"o":11.6691,"t":"2026-09-24T15:45:00Z","v":558182,"vw":11.664861},{"c":11.705,"h":11.705,"l":11.615,"n":1167,"o":11.6401,"t":"2026-09-24T16:00:00Z","v":433967,"vw":11.657131},{"c":11.785,"h":11.845,"l":11.7,"n":3192,"o":11.71,"t":"2026-09-24T16:15:00Z","v":1055675,"vw":11.773698},{"c":11.77,"h":11.82,"l":11.75,"n":1463,"o":11.79,"t":"2026-09-24T16:30:00Z","v":469679,"vw":11.780879},{"c":11.77,"h":11.796,"l":11.7522,"n":996,"o":11.76,"t":"2026-09-24T16:45:00Z","v":224600,"vw":11.783858},{"c":11.775,"h":11.79,"l":11.735,"n":1285,"o":11.77,"t":"2026-09-24T17:00:00Z","v":489663,"vw":11.761933},{"c":11.725,"h":11.77,"l":11.705,"n":1094,"o":11.77,"t":"2026-09-24T17:15:00Z","v":422892,"vw":11.729441},{"c":11.695,"h":11.7372,"l":11.692,"n":916,"o":11.72,"t":"2026-09-24T17:30:00Z","v":230442,"vw":11.715319},{"c":11.71,"h":11.71,"l":11.68,"n":680,"o":11.695,"t":"2026-09-24T17:45:00Z","v":217598,"vw":11.698593},{"c":11.725,"h":11.725,"l":11.66,"n":902,"o":11.705,"t":"2026-09-24T18:00:00Z","v":260966,"vw":11.69012},{"c":11.735,"h":11.75,"l":11.685,"n":892,"o":11.7208,"t":"2026-09-24T18:15:00Z","v":192885,"vw":11.719881},{"c":11.705,"h":11.785,"l":11.7,"n":1004,"o":11.735,"t":"2026-09-24T18:30:00Z","v":240454,"vw":11.733311},{"c":11.705,"h":11.73,"l":11.7,"n":782,"o":11.705,"t":"2026-09-24T18:45:00Z","v":223506,"vw":11.709652},{"c":11.655,"h":11.705,"l":11.645,"n":987,"o":11.705,"t":"2026-09-24T19:00:00Z","v":292110,"vw":11.67093},{"c":11.6899,"h":11.7,"l":11.655,"n":992,"o":11.66,"t":"2026-09-24T19:15:00Z","v":240442,"vw":11.681253},{"c":11.76,"h":11.76,"l":11.69,"n":1336,"o":11.69,"t":"2026-09-24T19:30:00Z","v":358721,"vw":11.727099},{"c":11.72,"h":11.76,"l":11.7,"n":3167,"o":11.75,"t":"2026-09-24T19:45:00Z","v":931237,"vw":11.728929},{"c":11.72,"h":11.73,"l":11.6246,"n":40,"o":11.73,"t":"2026-09-24T20:00:00Z","v":291964,"vw":11.729809},{"c":11.76,"h":11.76,"l":11.7,"n":15,"o":11.7586,"t":"2026-09-24T20:15:00Z","v":5401,"vw":11.715951},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-24T20:30:00Z","v":150,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-24T21:15:00Z","v":100,"vw":11.75},{"c":11.7201,"h":11.7201,"l":11.7201,"n":1,"o":11.7201,"t":"2026-09-24T23:30:00Z","v":2000,"vw":11.7201},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-09-24T23:45:00Z","v":404,"vw":11.75},{"c":11.77,"h":11.77,"l":11.63,"n":14,"o":11.69,"t":"2026-09-25T08:00:00Z","v":6151,"vw":11.702045},{"c":11.77,"h":11.77,"l":11.77,"n":5,"o":11.77,"t":"2026-09-25T08:15:00Z","v":2018,"vw":11.77},{"c":11.84,"h":11.84,"l":11.78,"n":5,"o":11.78,"t":"2026-09-25T08:30:00Z","v":1500,"vw":11.8},{"c":11.83,"h":11.83,"l":11.83,"n":5,"o":11.83,"t":"2026-09-25T08:45:00Z","v":1000,"vw":11.83},{"c":11.8916,"h":11.8916,"l":11.8916,"n":1,"o":11.8916,"t":"2026-09-25T09:45:00Z","v":100,"vw":11.8916},{"c":11.97,"h":11.97,"l":11.97,"n":4,"o":11.97,"t":"2026-09-25T10:15:00Z","v":5500,"vw":11.97},{"c":12,"h":12,"l":11.8501,"n":77,"o":11.8501,"t":"2026-09-25T11:00:00Z","v":15064,"vw":11.945365},{"c":11.95,"h":11.99,"l":11.94,"n":10,"o":11.99,"t":"2026-09-25T11:15:00Z","v":4750,"vw":11.96},{"c":11.93,"h":11.93,"l":11.9,"n":7,"o":11.9,"t":"2026-09-25T11:30:00Z","v":5700,"vw":11.922807},{"c":11.93,"h":11.93,"l":11.92,"n":7,"o":11.92,"t":"2026-09-25T11:45:00Z","v":1400,"vw":11.922153},{"c":11.9,"h":11.9399,"l":11.9,"n":14,"o":11.9399,"t":"2026-09-25T12:00:00Z","v":5870,"vw":11.922707},{"c":11.8301,"h":11.88,"l":11.83,"n":10,"o":11.88,"t":"2026-09-25T12:15:00Z","v":19779,"vw":11.831635},{"c":11.89,"h":11.94,"l":11.89,"n":4,"o":11.89,"t":"2026-09-25T12:30:00Z","v":1750,"vw":11.903886},{"c":11.91,"h":11.91,"l":11.91,"n":7,"o":11.91,"t":"2026-09-25T12:45:00Z","v":475,"vw":11.91},{"c":11.95,"h":11.95,"l":11.87,"n":4,"o":11.87,"t":"2026-09-25T13:00:00Z","v":30688,"vw":11.871794},{"c":11.75,"h":11.87,"l":11.75,"n":23,"o":11.87,"t":"2026-09-25T13:15:00Z","v":6538,"vw":11.835323},{"c":11.715,"h":11.805,"l":11.69,"n":1111,"o":11.74,"t":"2026-09-25T13:30:00Z","v":300855,"vw":11.72633},{"c":11.69,"h":11.735,"l":11.685,"n":870,"o":11.71,"t":"2026-09-25T13:45:00Z","v":89490,"vw":11.709176},{"c":11.675,"h":11.705,"l":11.5899,"n":1113,"o":11.695,"t":"2026-09-25T14:00:00Z","v":172257,"vw":11.651634},{"c":11.765,"h":11.77,"l":11.655,"n":955,"o":11.665,"t":"2026-09-25T14:15:00Z","v":202949,"vw":11.719041},{"c":11.7874,"h":11.79,"l":11.72,"n":936,"o":11.76,"t":"2026-09-25T14:30:00Z","v":263319,"vw":11.756596},{"c":11.83,"h":11.845,"l":11.76,"n":1312,"o":11.795,"t":"2026-09-25T14:45:00Z","v":486467,"vw":11.805194},{"c":11.83,"h":11.85,"l":11.765,"n":1206,"o":11.82,"t":"2026-09-25T15:00:00Z","v":346146,"vw":11.813119},{"c":11.815,"h":11.855,"l":11.785,"n":1941,"o":11.8323,"t":"2026-09-25T15:15:00Z","v":804766,"vw":11.831736},{"c":11.775,"h":11.855,"l":11.765,"n":1055,"o":11.8141,"t":"2026-09-25T15:30:00Z","v":316860,"vw":11.819755},{"c":11.875,"h":11.88,"l":11.755,"n":1073,"o":11.7701,"t":"2026-09-25T15:45:00Z","v":376719,"vw":11.808472},{"c":11.8772,"h":11.925,"l":11.87,"n":1281,"o":11.87,"t":"2026-09-25T16:00:00Z","v":484777,"vw":11.896341},{"c":11.905,"h":11.92,"l":11.85,"n":760,"o":11.874,"t":"2026-09-25T16:15:00Z","v":333423,"vw":11.874931},{"c":11.89,"h":11.9299,"l":11.865,"n":1242,"o":11.9,"t":"2026-09-25T16:30:00Z","v":599267,"vw":11.897206},{"c":11.9062,"h":11.92,"l":11.883,"n":1402,"o":11.8999,"t":"2026-09-25T16:45:00Z","v":798565,"vw":11.901399},{"c":11.915,"h":11.95,"l":11.9001,"n":1063,"o":11.905,"t":"2026-09-25T17:00:00Z","v":404448,"vw":11.926254},{"c":11.88,"h":11.925,"l":11.88,"n":731,"o":11.9199,"t":"2026-09-25T17:15:00Z","v":293992,"vw":11.906262},{"c":11.925,"h":11.9307,"l":11.8701,"n":1003,"o":11.88,"t":"2026-09-25T17:30:00Z","v":284720,"vw":11.900795},{"c":11.935,"h":11.94,"l":11.91,"n":647,"o":11.925,"t":"2026-09-25T17:45:00Z","v":114678,"vw":11.926458},{"c":11.93,"h":11.9462,"l":11.925,"n":637,"o":11.94,"t":"2026-09-25T18:00:00Z","v":124933,"vw":11.932714},{"c":11.935,"h":11.95,"l":11.9113,"n":631,"o":11.94,"t":"2026-09-25T18:15:00Z","v":131064,"vw":11.934171},{"c":11.94,"h":11.9481,"l":11.925,"n":787,"o":11.935,"t":"2026-09-25T18:30:00Z","v":223357,"vw":11.935823},{"c":11.955,"h":11.965,"l":11.933,"n":744,"o":11.94,"t":"2026-09-25T18:45:00Z","v":161781,"vw":11.952047},{"c":12,"h":12,"l":11.955,"n":858,"o":11.96,"t":"2026-09-25T19:00:00Z","v":241147,"vw":11.974259},{"c":11.945,"h":11.995,"l":11.94,"n":691,"o":11.995,"t":"2026-09-25T19:15:00Z","v":130592,"vw":11.963196},{"c":11.96,"h":11.9762,"l":11.94,"n":812,"o":11.95,"t":"2026-09-25T19:30:00Z","v":183386,"vw":11.959613},{"c":11.92,"h":11.965,"l":11.91,"n":2453,"o":11.965,"t":"2026-09-25T19:45:00Z","v":958722,"vw":11.930826},{"c":11.8,"h":11.94,"l":11.8,"n":31,"o":11.94,"t":"2026-09-25T20:00:00Z","v":245234,"vw":11.939825},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-09-25T20:15:00Z","v":2709,"vw":11.91},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-09-25T20:30:00Z","v":1003,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-25T21:30:00Z","v":100,"vw":11.94},{"c":11.9912,"h":11.9912,"l":11.9912,"n":5,"o":11.9912,"t":"2026-09-25T23:30:00Z","v":104,"vw":11.9912},{"c":11.37,"h":11.55,"l":11.3,"n":64,"o":11.41,"t":"2026-09-28T08:00:00Z","v":77075,"vw":11.450888},{"c":11.35,"h":11.39,"l":11.31,"n":25,"o":11.37,"t":"2026-09-28T08:30:00Z","v":17823,"vw":11.338991},{"c":11.28,"h":11.33,"l":11.28,"n":16,"o":11.33,"t":"2026-09-28T08:45:00Z","v":10927,"vw":11.302741},{"c":11.28,"h":11.45,"l":11.28,"n":5,"o":11.45,"t":"2026-09-28T09:00:00Z","v":7632,"vw":11.294451},{"c":11.3,"h":11.3,"l":11.29,"n":6,"o":11.3,"t":"2026-09-28T09:15:00Z","v":5095,"vw":11.296075},{"c":11.28,"h":11.28,"l":11.28,"n":3,"o":11.28,"t":"2026-09-28T09:30:00Z","v":713,"vw":11.28},{"c":11.34,"h":11.34,"l":11.29,"n":12,"o":11.31,"t":"2026-09-28T09:45:00Z","v":11945,"vw":11.335907},{"c":11.33,"h":11.34,"l":11.33,"n":7,"o":11.33,"t":"2026-09-28T10:00:00Z","v":1110,"vw":11.335165},{"c":11.31,"h":11.37,"l":11.31,"n":68,"o":11.31,"t":"2026-09-28T10:45:00Z","v":5422,"vw":11.324977},{"c":11.3238,"h":11.34,"l":11.22,"n":80,"o":11.33,"t":"2026-09-28T11:00:00Z","v":34788,"vw":11.291556},{"c":11.32,"h":11.33,"l":11.26,"n":57,"o":11.26,"t":"2026-09-28T11:15:00Z","v":14448,"vw":11.31571},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-09-28T11:30:00Z","v":1500,"vw":11.31},{"c":11.3,"h":11.32,"l":11.3,"n":3,"o":11.32,"t":"2026-09-28T11:45:00Z","v":1309,"vw":11.304114},{"c":11.4,"h":11.42,"l":11.3,"n":144,"o":11.3443,"t":"2026-09-28T12:00:00Z","v":18155,"vw":11.382874},{"c":11.38,"h":11.444,"l":11.38,"n":53,"o":11.4169,"t":"2026-09-28T12:15:00Z","v":17465,"vw":11.43322},{"c":11.33,"h":11.384,"l":11.33,"n":63,"o":11.36,"t":"2026-09-28T12:30:00Z","v":22496,"vw":11.368718},{"c":11.35,"h":11.36,"l":11.3132,"n":59,"o":11.3419,"t":"2026-09-28T12:45:00Z","v":61194,"vw":11.334829},{"c":11.35,"h":11.35,"l":11.3,"n":42,"o":11.35,"t":"2026-09-28T13:00:00Z","v":28852,"vw":11.332774},{"c":11.3,"h":11.35,"l":11.3,"n":14,"o":11.3,"t":"2026-09-28T13:15:00Z","v":7396,"vw":11.334633},{"c":11.35,"h":11.39,"l":11.12,"n":3802,"o":11.29,"t":"2026-09-28T13:30:00Z","v":939335,"vw":11.221606},{"c":11.46,"h":11.48,"l":11.36,"n":1651,"o":11.36,"t":"2026-09-28T13:45:00Z","v":401925,"vw":11.415811},{"c":11.415,"h":11.49,"l":11.39,"n":1324,"o":11.45,"t":"2026-09-28T14:00:00Z","v":317629,"vw":11.442285},{"c":11.435,"h":11.44,"l":11.363,"n":1042,"o":11.415,"t":"2026-09-28T14:15:00Z","v":295908,"vw":11.400661},{"c":11.3502,"h":11.445,"l":11.34,"n":1683,"o":11.43,"t":"2026-09-28T14:30:00Z","v":572760,"vw":11.39504},{"c":11.305,"h":11.355,"l":11.28,"n":1611,"o":11.3501,"t":"2026-09-28T14:45:00Z","v":505604,"vw":11.314216},{"c":11.3251,"h":11.345,"l":11.2996,"n":1321,"o":11.31,"t":"2026-09-28T15:00:00Z","v":508973,"vw":11.323003},{"c":11.34,"h":11.375,"l":11.305,"n":1615,"o":11.325,"t":"2026-09-28T15:15:00Z","v":687069,"vw":11.334805},{"c":11.295,"h":11.345,"l":11.295,"n":1446,"o":11.34,"t":"2026-09-28T15:30:00Z","v":620471,"vw":11.327713},{"c":11.335,"h":11.339,"l":11.28,"n":978,"o":11.295,"t":"2026-09-28T15:45:00Z","v":454664,"vw":11.305991},{"c":11.28,"h":11.34,"l":11.28,"n":971,"o":11.33,"t":"2026-09-28T16:00:00Z","v":499862,"vw":11.315583},{"c":11.435,"h":11.46,"l":11.28,"n":1998,"o":11.285,"t":"2026-09-28T16:15:00Z","v":900340,"vw":11.374667},{"c":11.34,"h":11.44,"l":11.34,"n":1089,"o":11.44,"t":"2026-09-28T16:30:00Z","v":505845,"vw":11.376848},{"c":11.31,"h":11.36,"l":11.305,"n":893,"o":11.34,"t":"2026-09-28T16:45:00Z","v":438361,"vw":11.32469},{"c":11.38,"h":11.425,"l":11.29,"n":1727,"o":11.31,"t":"2026-09-28T17:00:00Z","v":654534,"vw":11.351934},{"c":11.355,"h":11.385,"l":11.345,"n":965,"o":11.385,"t":"2026-09-28T17:15:00Z","v":301878,"vw":11.361053},{"c":11.345,"h":11.367,"l":11.335,"n":771,"o":11.36,"t":"2026-09-28T17:30:00Z","v":271403,"vw":11.354035},{"c":11.33,"h":11.36,"l":11.33,"n":807,"o":11.35,"t":"2026-09-28T17:45:00Z","v":268846,"vw":11.345934},{"c":11.355,"h":11.36,"l":11.32,"n":800,"o":11.33,"t":"2026-09-28T18:00:00Z","v":228187,"vw":11.343256},{"c":11.32,"h":11.36,"l":11.3,"n":907,"o":11.36,"t":"2026-09-28T18:15:00Z","v":304768,"vw":11.319794},{"c":11.33,"h":11.335,"l":11.295,"n":812,"o":11.325,"t":"2026-09-28T18:30:00Z","v":200593,"vw":11.315102},{"c":11.375,"h":11.378,"l":11.325,"n":1021,"o":11.335,"t":"2026-09-28T18:45:00Z","v":420071,"vw":11.347742},{"c":11.32,"h":11.3799,"l":11.32,"n":917,"o":11.37,"t":"2026-09-28T19:00:00Z","v":215122,"vw":11.346537},{"c":11.335,"h":11.35,"l":11.32,"n":847,"o":11.325,"t":"2026-09-28T19:15:00Z","v":300337,"vw":11.338456},{"c":11.3,"h":11.34,"l":11.29,"n":1411,"o":11.34,"t":"2026-09-28T19:30:00Z","v":363538,"vw":11.309815},{"c":11.235,"h":11.3,"l":11.22,"n":3817,"o":11.295,"t":"2026-09-28T19:45:00Z","v":1310389,"vw":11.255417},{"c":11.26,"h":11.265,"l":11.23,"n":28,"o":11.23,"t":"2026-09-28T20:00:00Z","v":255881,"vw":11.230095},{"c":11.3345,"h":11.3345,"l":11.26,"n":9,"o":11.27,"t":"2026-09-28T20:15:00Z","v":1153,"vw":11.295097},{"c":11.2515,"h":11.2515,"l":11.2515,"n":1,"o":11.2515,"t":"2026-09-28T20:30:00Z","v":100,"vw":11.2515},{"c":11.1979,"h":11.3344,"l":11.19,"n":58,"o":11.26,"t":"2026-09-28T20:45:00Z","v":11507,"vw":11.236806},{"c":11.28,"h":11.28,"l":11.26,"n":6,"o":11.27,"t":"2026-09-28T21:15:00Z","v":1073,"vw":11.264264},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-28T21:30:00Z","v":308,"vw":11.26},{"c":11.2341,"h":11.2341,"l":11.2341,"n":2,"o":11.2341,"t":"2026-09-28T22:15:00Z","v":200,"vw":11.2341},{"c":11.26,"h":11.28,"l":11.25,"n":4,"o":11.28,"t":"2026-09-28T23:15:00Z","v":1245,"vw":11.273087},{"c":11.3,"h":11.3,"l":11.2515,"n":5,"o":11.29,"t":"2026-09-28T23:30:00Z","v":4650,"vw":11.296285},{"c":11.36,"h":11.46,"l":11.31,"n":19,"o":11.42,"t":"2026-09-29T08:00:00Z","v":3047,"vw":11.383845},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-29T08:15:00Z","v":100,"vw":11.4},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-09-29T08:45:00Z","v":219,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-09-29T09:00:00Z","v":11000,"vw":11.37},{"c":11.37,"h":11.37,"l":11.365,"n":2,"o":11.365,"t":"2026-09-29T09:30:00Z","v":1701,"vw":11.365297},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-09-29T10:00:00Z","v":665,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-09-29T10:15:00Z","v":1500,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-09-29T10:30:00Z","v":938,"vw":11.4},{"c":11.42,"h":11.42,"l":11.42,"n":10,"o":11.42,"t":"2026-09-29T11:00:00Z","v":5005,"vw":11.42},{"c":11.47,"h":11.48,"l":11.45,"n":3,"o":11.45,"t":"2026-09-29T11:15:00Z","v":745,"vw":11.470671},{"c":11.47,"h":11.5059,"l":11.47,"n":19,"o":11.5,"t":"2026-09-29T11:30:00Z","v":1330,"vw":11.489829},{"c":11.44,"h":11.47,"l":11.44,"n":18,"o":11.47,"t":"2026-09-29T11:45:00Z","v":1893,"vw":11.465906},{"c":11.38,"h":11.4,"l":11.38,"n":155,"o":11.4,"t":"2026-09-29T12:00:00Z","v":47701,"vw":11.396956},{"c":11.37,"h":11.39,"l":11.36,"n":47,"o":11.38,"t":"2026-09-29T12:15:00Z","v":9596,"vw":11.374448},{"c":11.37,"h":11.39,"l":11.37,"n":9,"o":11.38,"t":"2026-09-29T12:30:00Z","v":56215,"vw":11.389737},{"c":11.36,"h":11.39,"l":11.35,"n":37,"o":11.3888,"t":"2026-09-29T12:45:00Z","v":5274,"vw":11.376105},{"c":11.38,"h":11.4,"l":11.37,"n":161,"o":11.37,"t":"2026-09-29T13:00:00Z","v":14820,"vw":11.381868},{"c":11.36,"h":11.37,"l":11.35,"n":22,"o":11.37,"t":"2026-09-29T13:15:00Z","v":15562,"vw":11.36068},{"c":11.28,"h":11.4,"l":11.25,"n":2886,"o":11.36,"t":"2026-09-29T13:30:00Z","v":788908,"vw":11.332797},{"c":11.395,"h":11.41,"l":11.26,"n":2029,"o":11.285,"t":"2026-09-29T13:45:00Z","v":573406,"vw":11.331965},{"c":11.4101,"h":11.46,"l":11.385,"n":2472,"o":11.4,"t":"2026-09-29T14:00:00Z","v":698155,"vw":11.416821},{"c":11.465,"h":11.5,"l":11.395,"n":1972,"o":11.416,"t":"2026-09-29T14:15:00Z","v":587488,"vw":11.456091},{"c":11.455,"h":11.48,"l":11.41,"n":1797,"o":11.47,"t":"2026-09-29T14:30:00Z","v":655893,"vw":11.445408},{"c":11.37,"h":11.46,"l":11.37,"n":1537,"o":11.455,"t":"2026-09-29T14:45:00Z","v":560793,"vw":11.401236},{"c":11.315,"h":11.39,"l":11.3108,"n":1495,"o":11.372,"t":"2026-09-29T15:00:00Z","v":557655,"vw":11.355817},{"c":11.235,"h":11.33,"l":11.22,"n":2183,"o":11.315,"t":"2026-09-29T15:15:00Z","v":943507,"vw":11.25571},{"c":11.285,"h":11.3,"l":11.235,"n":1259,"o":11.24,"t":"2026-09-29T15:30:00Z","v":524952,"vw":11.275757},{"c":11.305,"h":11.35,"l":11.27,"n":1723,"o":11.285,"t":"2026-09-29T15:45:00Z","v":693805,"vw":11.299831},{"c":11.3,"h":11.31,"l":11.27,"n":1172,"o":11.31,"t":"2026-09-29T16:00:00Z","v":481180,"vw":11.289724},{"c":11.325,"h":11.35,"l":11.29,"n":1245,"o":11.2903,"t":"2026-09-29T16:15:00Z","v":498773,"vw":11.318667},{"c":11.2901,"h":11.35,"l":11.29,"n":1717,"o":11.325,"t":"2026-09-29T16:30:00Z","v":734832,"vw":11.317377},{"c":11.27,"h":11.3,"l":11.25,"n":1017,"o":11.29,"t":"2026-09-29T16:45:00Z","v":386427,"vw":11.27974},{"c":11.27,"h":11.28,"l":11.24,"n":993,"o":11.265,"t":"2026-09-29T17:00:00Z","v":297132,"vw":11.257217},{"c":11.28,"h":11.28,"l":11.2619,"n":859,"o":11.265,"t":"2026-09-29T17:15:00Z","v":259388,"vw":11.272225},{"c":11.265,"h":11.28,"l":11.24,"n":815,"o":11.275,"t":"2026-09-29T17:30:00Z","v":267247,"vw":11.264762},{"c":11.29,"h":11.29,"l":11.24,"n":1119,"o":11.27,"t":"2026-09-29T17:45:00Z","v":371918,"vw":11.272172},{"c":11.345,"h":11.41,"l":11.29,"n":2196,"o":11.29,"t":"2026-09-29T18:00:00Z","v":1102025,"vw":11.352275},{"c":11.31,"h":11.36,"l":11.31,"n":969,"o":11.345,"t":"2026-09-29T18:15:00Z","v":321725,"vw":11.342801},{"c":11.355,"h":11.39,"l":11.3,"n":1508,"o":11.3125,"t":"2026-09-29T18:30:00Z","v":731099,"vw":11.34235},{"c":11.37,"h":11.37,"l":11.33,"n":1213,"o":11.355,"t":"2026-09-29T18:45:00Z","v":484402,"vw":11.354115},{"c":11.36,"h":11.39,"l":11.36,"n":899,"o":11.365,"t":"2026-09-29T19:00:00Z","v":437440,"vw":11.375629},{"c":11.365,"h":11.39,"l":11.36,"n":973,"o":11.365,"t":"2026-09-29T19:15:00Z","v":335425,"vw":11.370626},{"c":11.385,"h":11.41,"l":11.365,"n":1777,"o":11.365,"t":"2026-09-29T19:30:00Z","v":599783,"vw":11.38904},{"c":11.39,"h":11.41,"l":11.37,"n":4532,"o":11.38,"t":"2026-09-29T19:45:00Z","v":1687670,"vw":11.388209},{"c":11.38,"h":11.5097,"l":11.2703,"n":43,"o":11.4,"t":"2026-09-29T20:00:00Z","v":441148,"vw":11.399866},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-09-29T21:45:00Z","v":2700,"vw":11.45},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-09-29T22:15:00Z","v":3000,"vw":11.43},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-29T23:00:00Z","v":425,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-29T23:45:00Z","v":1000,"vw":11.45},{"c":11.5364,"h":11.5364,"l":11.43,"n":8,"o":11.43,"t":"2026-09-30T08:00:00Z","v":1919,"vw":11.445047},{"c":11.49,"h":11.49,"l":11.48,"n":2,"o":11.48,"t":"2026-09-30T08:45:00Z","v":696,"vw":11.488563},{"c":11.46,"h":11.48,"l":11.46,"n":7,"o":11.48,"t":"2026-09-30T09:00:00Z","v":2640,"vw":11.47553},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-30T09:15:00Z","v":800,"vw":11.45},{"c":11.4,"h":11.44,"l":11.4,"n":33,"o":11.44,"t":"2026-09-30T11:00:00Z","v":9890,"vw":11.407023},{"c":11.4495,"h":11.4495,"l":11.37,"n":10,"o":11.39,"t":"2026-09-30T11:15:00Z","v":2670,"vw":11.384561},{"c":11.39,"h":11.4387,"l":11.39,"n":10,"o":11.4387,"t":"2026-09-30T11:30:00Z","v":4634,"vw":11.408857},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-09-30T12:00:00Z","v":5030,"vw":11.43},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-30T12:15:00Z","v":200,"vw":11.4},{"c":11.58,"h":11.62,"l":11.45,"n":37,"o":11.45,"t":"2026-09-30T12:30:00Z","v":31001,"vw":11.503321},{"c":11.62,"h":11.6395,"l":11.61,"n":8,"o":11.6395,"t":"2026-09-30T12:45:00Z","v":3555,"vw":11.619532},{"c":11.58,"h":11.59,"l":11.56,"n":9,"o":11.59,"t":"2026-09-30T13:00:00Z","v":2990,"vw":11.569365},{"c":11.51,"h":11.57,"l":11.51,"n":21,"o":11.56,"t":"2026-09-30T13:15:00Z","v":10360,"vw":11.552945},{"c":11.3999,"h":11.51,"l":11.375,"n":1832,"o":11.5,"t":"2026-09-30T13:30:00Z","v":484486,"vw":11.425856},{"c":11.365,"h":11.41,"l":11.36,"n":1683,"o":11.39,"t":"2026-09-30T13:45:00Z","v":337858,"vw":11.390804},{"c":11.455,"h":11.475,"l":11.3396,"n":1747,"o":11.37,"t":"2026-09-30T14:00:00Z","v":738527,"vw":11.424107},{"c":11.3566,"h":11.455,"l":11.34,"n":868,"o":11.45,"t":"2026-09-30T14:15:00Z","v":273865,"vw":11.402394},{"c":11.35,"h":11.385,"l":11.32,"n":1076,"o":11.36,"t":"2026-09-30T14:30:00Z","v":319375,"vw":11.346743},{"c":11.3,"h":11.37,"l":11.3,"n":907,"o":11.35,"t":"2026-09-30T14:45:00Z","v":317043,"vw":11.329054},{"c":11.265,"h":11.31,"l":11.235,"n":924,"o":11.3,"t":"2026-09-30T15:00:00Z","v":389586,"vw":11.270157},{"c":11.215,"h":11.28,"l":11.19,"n":975,"o":11.27,"t":"2026-09-30T15:15:00Z","v":307174,"vw":11.23663},{"c":11.185,"h":11.24,"l":11.185,"n":919,"o":11.2199,"t":"2026-09-30T15:30:00Z","v":294691,"vw":11.206359},{"c":11.21,"h":11.2299,"l":11.19,"n":784,"o":11.19,"t":"2026-09-30T15:45:00Z","v":270132,"vw":11.20634},{"c":11.215,"h":11.22,"l":11.18,"n":723,"o":11.21,"t":"2026-09-30T16:00:00Z","v":275331,"vw":11.196147},{"c":11.2125,"h":11.23,"l":11.205,"n":592,"o":11.215,"t":"2026-09-30T16:15:00Z","v":318692,"vw":11.215772},{"c":11.23,"h":11.24,"l":11.2,"n":644,"o":11.215,"t":"2026-09-30T16:30:00Z","v":243669,"vw":11.21572},{"c":11.205,"h":11.24,"l":11.195,"n":754,"o":11.24,"t":"2026-09-30T16:45:00Z","v":255862,"vw":11.206033},{"c":11.15,"h":11.205,"l":11.14,"n":915,"o":11.2,"t":"2026-09-30T17:00:00Z","v":579744,"vw":11.165351},{"c":11.1466,"h":11.16,"l":11.13,"n":824,"o":11.1481,"t":"2026-09-30T17:15:00Z","v":336347,"vw":11.141519},{"c":11.115,"h":11.15,"l":11.115,"n":671,"o":11.145,"t":"2026-09-30T17:30:00Z","v":219684,"vw":11.137791},{"c":11.135,"h":11.14,"l":11.1,"n":650,"o":11.11,"t":"2026-09-30T17:45:00Z","v":149297,"vw":11.115165},{"c":11.135,"h":11.1473,"l":11.13,"n":599,"o":11.14,"t":"2026-09-30T18:00:00Z","v":127532,"vw":11.139071},{"c":11.145,"h":11.15,"l":11.13,"n":636,"o":11.13,"t":"2026-09-30T18:15:00Z","v":127141,"vw":11.13936},{"c":11.155,"h":11.16,"l":11.12,"n":1016,"o":11.1499,"t":"2026-09-30T18:30:00Z","v":229523,"vw":11.141621},{"c":11.165,"h":11.17,"l":11.135,"n":1171,"o":11.155,"t":"2026-09-30T18:45:00Z","v":378946,"vw":11.15733},{"c":11.165,"h":11.17,"l":11.135,"n":846,"o":11.165,"t":"2026-09-30T19:00:00Z","v":304058,"vw":11.15487},{"c":11.145,"h":11.165,"l":11.14,"n":918,"o":11.16,"t":"2026-09-30T19:15:00Z","v":252779,"vw":11.154116},{"c":11.125,"h":11.16,"l":11.12,"n":1261,"o":11.145,"t":"2026-09-30T19:30:00Z","v":465251,"vw":11.138085},{"c":11.09,"h":11.15,"l":11.09,"n":3136,"o":11.125,"t":"2026-09-30T19:45:00Z","v":1324163,"vw":11.11942},{"c":11.08,"h":11.13,"l":11.08,"n":67,"o":11.11,"t":"2026-09-30T20:00:00Z","v":226745,"vw":11.110448},{"c":11.1,"h":11.11,"l":11.1,"n":3,"o":11.11,"t":"2026-09-30T20:15:00Z","v":247,"vw":11.105595},{"c":11.094,"h":11.1,"l":11.09,"n":4,"o":11.09,"t":"2026-09-30T20:30:00Z","v":764,"vw":11.092359},{"c":11.125,"h":11.125,"l":11.125,"n":1,"o":11.125,"t":"2026-09-30T20:45:00Z","v":1000,"vw":11.125},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-30T21:00:00Z","v":899,"vw":11.11},{"c":11.12,"h":11.16,"l":11.12,"n":2,"o":11.16,"t":"2026-09-30T21:15:00Z","v":569,"vw":11.128366},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-09-30T21:30:00Z","v":450,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-09-30T22:00:00Z","v":162,"vw":11.13},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-30T22:30:00Z","v":100,"vw":11.16},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-09-30T23:00:00Z","v":2000,"vw":11.12},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-09-30T23:15:00Z","v":990,"vw":11.1},{"c":11.16,"h":11.16,"l":11.1583,"n":8,"o":11.1583,"t":"2026-09-30T23:30:00Z","v":315,"vw":11.158867},{"c":11.1262,"h":11.1262,"l":11.1262,"n":1,"o":11.1262,"t":"2026-09-30T23:45:00Z","v":320,"vw":11.1262},{"c":11.0374,"h":11.16,"l":11.0374,"n":17,"o":11.09,"t":"2026-10-01T08:00:00Z","v":3729,"vw":11.102724},{"c":11.05,"h":11.06,"l":11.05,"n":2,"o":11.06,"t":"2026-10-01T08:30:00Z","v":600,"vw":11.058333},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-01T09:45:00Z","v":300,"vw":11.065},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-01T10:30:00Z","v":375,"vw":11.12},{"c":11.19,"h":11.2,"l":11.18,"n":29,"o":11.2,"t":"2026-10-01T11:00:00Z","v":861,"vw":11.187497},{"c":11.103,"h":11.103,"l":11.103,"n":2,"o":11.103,"t":"2026-10-01T11:15:00Z","v":500,"vw":11.103},{"c":11.22,"h":11.22,"l":11.2185,"n":3,"o":11.2185,"t":"2026-10-01T11:45:00Z","v":11000,"vw":11.219864},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-10-01T12:00:00Z","v":416,"vw":11.22},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-01T12:15:00Z","v":100,"vw":11.32},{"c":11.27,"h":11.27,"l":11.26,"n":11,"o":11.26,"t":"2026-10-01T12:30:00Z","v":9928,"vw":11.265555},{"c":11.23,"h":11.3,"l":11.2,"n":41,"o":11.277,"t":"2026-10-01T12:45:00Z","v":12545,"vw":11.225001},{"c":11.1,"h":11.2,"l":11.1,"n":13,"o":11.2,"t":"2026-10-01T13:15:00Z","v":2572,"vw":11.123749},{"c":10.965,"h":11.11,"l":10.96,"n":2480,"o":11.09,"t":"2026-10-01T13:30:00Z","v":765894,"vw":11.018618},{"c":10.97,"h":11.01,"l":10.945,"n":1433,"o":10.97,"t":"2026-10-01T13:45:00Z","v":537295,"vw":10.984626},{"c":10.915,"h":10.97,"l":10.85,"n":1713,"o":10.965,"t":"2026-10-01T14:00:00Z","v":611909,"vw":10.894179},{"c":10.9507,"h":10.965,"l":10.875,"n":1488,"o":10.915,"t":"2026-10-01T14:15:00Z","v":445903,"vw":10.910496},{"c":10.965,"h":11,"l":10.93,"n":1230,"o":10.95,"t":"2026-10-01T14:30:00Z","v":495097,"vw":10.965747},{"c":10.93,"h":10.9851,"l":10.9,"n":1356,"o":10.96,"t":"2026-10-01T14:45:00Z","v":488633,"vw":10.925924},{"c":10.91,"h":10.93,"l":10.87,"n":1301,"o":10.925,"t":"2026-10-01T15:00:00Z","v":413314,"vw":10.894231},{"c":10.935,"h":10.97,"l":10.895,"n":1419,"o":10.905,"t":"2026-10-01T15:15:00Z","v":679862,"vw":10.941966},{"c":10.925,"h":10.95,"l":10.88,"n":1500,"o":10.935,"t":"2026-10-01T15:30:00Z","v":575462,"vw":10.919983},{"c":10.96,"h":11,"l":10.91,"n":1370,"o":10.925,"t":"2026-10-01T15:45:00Z","v":633354,"vw":10.942263},{"c":10.955,"h":10.9994,"l":10.9445,"n":1350,"o":10.955,"t":"2026-10-01T16:00:00Z","v":565337,"vw":10.969169},{"c":10.935,"h":10.98,"l":10.92,"n":1515,"o":10.955,"t":"2026-10-01T16:15:00Z","v":730833,"vw":10.942466},{"c":10.905,"h":10.94,"l":10.89,"n":883,"o":10.9377,"t":"2026-10-01T16:30:00Z","v":233141,"vw":10.916924},{"c":10.895,"h":10.92,"l":10.89,"n":880,"o":10.91,"t":"2026-10-01T16:45:00Z","v":220934,"vw":10.901788},{"c":10.925,"h":10.93,"l":10.89,"n":1012,"o":10.89,"t":"2026-10-01T17:00:00Z","v":302773,"vw":10.909915},{"c":10.945,"h":10.97,"l":10.92,"n":1086,"o":10.92,"t":"2026-10-01T17:15:00Z","v":489858,"vw":10.944326},{"c":10.945,"h":11.02,"l":10.92,"n":1451,"o":10.95,"t":"2026-10-01T17:30:00Z","v":554091,"vw":10.966548},{"c":10.905,"h":10.95,"l":10.87,"n":1098,"o":10.95,"t":"2026-10-01T17:45:00Z","v":434312,"vw":10.897136},{"c":10.905,"h":10.92,"l":10.86,"n":1224,"o":10.905,"t":"2026-10-01T18:00:00Z","v":334056,"vw":10.887062},{"c":10.91,"h":10.955,"l":10.9,"n":1232,"o":10.905,"t":"2026-10-01T18:15:00Z","v":399227,"vw":10.930112},{"c":10.9,"h":10.935,"l":10.895,"n":763,"o":10.91,"t":"2026-10-01T18:30:00Z","v":202694,"vw":10.908661},{"c":10.885,"h":10.9,"l":10.87,"n":994,"o":10.895,"t":"2026-10-01T18:45:00Z","v":283092,"vw":10.881028},{"c":10.8799,"h":10.885,"l":10.865,"n":802,"o":10.88,"t":"2026-10-01T19:00:00Z","v":180614,"vw":10.876149},{"c":10.845,"h":10.88,"l":10.84,"n":1428,"o":10.875,"t":"2026-10-01T19:15:00Z","v":247468,"vw":10.861581},{"c":10.83,"h":10.85,"l":10.82,"n":1898,"o":10.845,"t":"2026-10-01T19:30:00Z","v":420910,"vw":10.833056},{"c":10.81,"h":10.84,"l":10.8,"n":5688,"o":10.835,"t":"2026-10-01T19:45:00Z","v":1542448,"vw":10.814839},{"c":10.87,"h":10.87,"l":10.8,"n":47,"o":10.82,"t":"2026-10-01T20:00:00Z","v":333967,"vw":10.82016},{"c":10.8787,"h":10.8787,"l":10.8787,"n":4,"o":10.8787,"t":"2026-10-01T20:15:00Z","v":1003,"vw":10.8787},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-01T20:30:00Z","v":480,"vw":10.87},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-01T20:45:00Z","v":607,"vw":10.87},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-01T21:30:00Z","v":750,"vw":10.87},{"c":10.835,"h":10.86,"l":10.82,"n":4,"o":10.86,"t":"2026-10-01T21:45:00Z","v":600,"vw":10.838472},{"c":10.835,"h":10.835,"l":10.835,"n":3,"o":10.835,"t":"2026-10-01T22:00:00Z","v":200,"vw":10.835},{"c":10.87,"h":10.87,"l":10.85,"n":4,"o":10.8544,"t":"2026-10-01T23:15:00Z","v":2700,"vw":10.861274},{"c":10.846,"h":10.846,"l":10.84,"n":5,"o":10.8446,"t":"2026-10-01T23:30:00Z","v":7500,"vw":10.843533},{"c":10.95,"h":10.95,"l":10.86,"n":13,"o":10.86,"t":"2026-10-02T08:00:00Z","v":5091,"vw":10.924745},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-02T08:45:00Z","v":659,"vw":10.99},{"c":10.95,"h":10.96,"l":10.95,"n":2,"o":10.96,"t":"2026-10-02T09:30:00Z","v":1110,"vw":10.956396},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-02T10:00:00Z","v":2050,"vw":10.9},{"c":10.87,"h":10.9,"l":10.87,"n":3,"o":10.9,"t":"2026-10-02T10:15:00Z","v":3100,"vw":10.898065},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-02T11:00:00Z","v":2000,"vw":10.9},{"c":10.92,"h":10.94,"l":10.91,"n":7,"o":10.91,"t":"2026-10-02T11:15:00Z","v":1702,"vw":10.918043},{"c":10.89,"h":10.93,"l":10.8808,"n":5,"o":10.93,"t":"2026-10-02T11:30:00Z","v":1345,"vw":10.89343},{"c":10.9307,"h":10.9307,"l":10.9307,"n":1,"o":10.9307,"t":"2026-10-02T11:45:00Z","v":120,"vw":10.9307},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-02T12:00:00Z","v":285,"vw":10.87},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-02T12:15:00Z","v":380,"vw":10.88},{"c":11.15,"h":11.16,"l":10.92,"n":134,"o":10.92,"t":"2026-10-02T12:30:00Z","v":123060,"vw":11.07666},{"c":11.1206,"h":11.1206,"l":11.01,"n":27,"o":11.1075,"t":"2026-10-02T12:45:00Z","v":4085,"vw":11.085864},{"c":11.1,"h":11.14,"l":11.08,"n":53,"o":11.104,"t":"2026-10-02T13:00:00Z","v":26704,"vw":11.101735},{"c":11.07,"h":11.23,"l":11.03,"n":352,"o":11.08,"t":"2026-10-02T13:15:00Z","v":148771,"vw":11.149144},{"c":11.079,"h":11.1775,"l":11.011,"n":2341,"o":11.06,"t":"2026-10-02T13:30:00Z","v":868111,"vw":11.075498},{"c":11.21,"h":11.235,"l":11.075,"n":1605,"o":11.075,"t":"2026-10-02T13:45:00Z","v":420078,"vw":11.169286},{"c":11.132,"h":11.21,"l":11.12,"n":1281,"o":11.21,"t":"2026-10-02T14:00:00Z","v":252749,"vw":11.154407},{"c":11.09,"h":11.1383,"l":11.06,"n":1072,"o":11.135,"t":"2026-10-02T14:15:00Z","v":203612,"vw":11.093662},{"c":11.19,"h":11.205,"l":11.07,"n":1227,"o":11.09,"t":"2026-10-02T14:30:00Z","v":336618,"vw":11.128671},{"c":11.065,"h":11.2,"l":11.05,"n":1484,"o":11.18,"t":"2026-10-02T14:45:00Z","v":490198,"vw":11.138483},{"c":11.005,"h":11.06,"l":10.985,"n":1263,"o":11.06,"t":"2026-10-02T15:00:00Z","v":439973,"vw":11.021751},{"c":10.96,"h":11.015,"l":10.915,"n":1483,"o":11.005,"t":"2026-10-02T15:15:00Z","v":527967,"vw":10.970143},{"c":10.9,"h":10.985,"l":10.89,"n":1121,"o":10.96,"t":"2026-10-02T15:30:00Z","v":388511,"vw":10.942031},{"c":10.925,"h":10.959,"l":10.895,"n":1225,"o":10.9008,"t":"2026-10-02T15:45:00Z","v":485185,"vw":10.938836},{"c":10.965,"h":10.965,"l":10.925,"n":1114,"o":10.93,"t":"2026-10-02T16:00:00Z","v":420565,"vw":10.94661},{"c":10.955,"h":10.99,"l":10.95,"n":771,"o":10.9601,"t":"2026-10-02T16:15:00Z","v":308015,"vw":10.97253},{"c":10.945,"h":10.975,"l":10.92,"n":667,"o":10.959,"t":"2026-10-02T16:30:00Z","v":290171,"vw":10.952353},{"c":10.98,"h":10.98,"l":10.94,"n":555,"o":10.945,"t":"2026-10-02T16:45:00Z","v":164665,"vw":10.969916},{"c":10.96,"h":11,"l":10.945,"n":942,"o":10.985,"t":"2026-10-02T17:00:00Z","v":414571,"vw":10.962485},{"c":10.965,"h":10.9799,"l":10.955,"n":594,"o":10.96,"t":"2026-10-02T17:15:00Z","v":213350,"vw":10.965156},{"c":10.9751,"h":10.99,"l":10.9626,"n":582,"o":10.965,"t":"2026-10-02T17:30:00Z","v":143330,"vw":10.97475},{"c":10.995,"h":10.9951,"l":10.96,"n":671,"o":10.97,"t":"2026-10-02T17:45:00Z","v":180046,"vw":10.978048},{"c":11,"h":11.0175,"l":10.985,"n":642,"o":10.99,"t":"2026-10-02T18:00:00Z","v":159170,"vw":11.003361},{"c":10.99,"h":11.005,"l":10.97,"n":575,"o":11,"t":"2026-10-02T18:15:00Z","v":92732,"vw":10.985967},{"c":11.009,"h":11.015,"l":10.98,"n":838,"o":10.989,"t":"2026-10-02T18:30:00Z","v":143985,"vw":11.000154},{"c":11.045,"h":11.045,"l":11.005,"n":887,"o":11.009,"t":"2026-10-02T18:45:00Z","v":127988,"vw":11.024483},{"c":11.055,"h":11.06,"l":11.02,"n":830,"o":11.049,"t":"2026-10-02T19:00:00Z","v":136013,"vw":11.041244},{"c":11.065,"h":11.08,"l":11.04,"n":890,"o":11.055,"t":"2026-10-02T19:15:00Z","v":186628,"vw":11.066887},{"c":11.05,"h":11.09,"l":11.05,"n":993,"o":11.07,"t":"2026-10-02T19:30:00Z","v":144939,"vw":11.069186},{"c":11.11,"h":11.13,"l":11.0401,"n":2657,"o":11.05,"t":"2026-10-02T19:45:00Z","v":890540,"vw":11.087974},{"c":11.11,"h":11.15,"l":11.11,"n":30,"o":11.11,"t":"2026-10-02T20:00:00Z","v":263967,"vw":11.11037},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-02T20:30:00Z","v":290,"vw":11.11},{"c":11.1316,"h":11.1396,"l":11.1316,"n":2,"o":11.1396,"t":"2026-10-02T20:45:00Z","v":371,"vw":11.136991},{"c":11.1316,"h":11.14,"l":11.1,"n":4,"o":11.14,"t":"2026-10-02T21:00:00Z","v":1232,"vw":11.133445},{"c":11.1322,"h":11.1388,"l":11.1322,"n":3,"o":11.1384,"t":"2026-10-02T21:15:00Z","v":982,"vw":11.136048},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-02T21:30:00Z","v":229,"vw":11.14},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-10-02T22:30:00Z","v":325,"vw":11.13},{"c":11.1211,"h":11.1211,"l":11.1211,"n":1,"o":11.1211,"t":"2026-10-02T23:00:00Z","v":100,"vw":11.1211},{"c":11.1208,"h":11.1208,"l":11.1208,"n":1,"o":11.1208,"t":"2026-10-02T23:30:00Z","v":500,"vw":11.1208},{"c":11.14,"h":11.15,"l":11.14,"n":2,"o":11.15,"t":"2026-10-05T08:00:00Z","v":400,"vw":11.1425},{"c":11.2,"h":11.2,"l":11.1,"n":7,"o":11.1,"t":"2026-10-05T08:15:00Z","v":1748,"vw":11.152211},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-05T08:45:00Z","v":963,"vw":11.1},{"c":11.12,"h":11.14,"l":11.09,"n":6,"o":11.09,"t":"2026-10-05T09:30:00Z","v":1260,"vw":11.118445},{"c":11.17,"h":11.17,"l":11.12,"n":9,"o":11.14,"t":"2026-10-05T11:00:00Z","v":6066,"vw":11.12729},{"c":11.19,"h":11.19,"l":11.17,"n":5,"o":11.17,"t":"2026-10-05T11:15:00Z","v":6351,"vw":11.18008},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-05T12:00:00Z","v":150,"vw":11.19},{"c":11.16,"h":11.2076,"l":11.16,"n":5,"o":11.2076,"t":"2026-10-05T12:15:00Z","v":2396,"vw":11.185204},{"c":11.17,"h":11.2,"l":11.16,"n":12,"o":11.2,"t":"2026-10-05T12:30:00Z","v":5056,"vw":11.184476},{"c":11.14,"h":11.15,"l":11.14,"n":18,"o":11.15,"t":"2026-10-05T12:45:00Z","v":21095,"vw":11.140268},{"c":11.1864,"h":11.1864,"l":11.15,"n":2,"o":11.15,"t":"2026-10-05T13:15:00Z","v":242,"vw":11.171359},{"c":10.93,"h":11.18,"l":10.924,"n":1421,"o":11.15,"t":"2026-10-05T13:30:00Z","v":298166,"vw":11.038987},{"c":10.925,"h":10.98,"l":10.86,"n":1523,"o":10.93,"t":"2026-10-05T13:45:00Z","v":404827,"vw":10.925461},{"c":11.03,"h":11.0379,"l":10.93,"n":1284,"o":10.93,"t":"2026-10-05T14:00:00Z","v":348072,"vw":10.998895},{"c":10.965,"h":11.045,"l":10.955,"n":689,"o":11.025,"t":"2026-10-05T14:15:00Z","v":155071,"vw":11.00103},{"c":11.065,"h":11.07,"l":10.94,"n":944,"o":10.96,"t":"2026-10-05T14:30:00Z","v":302761,"vw":11.003367},{"c":11.12,"h":11.13,"l":11.06,"n":1196,"o":11.07,"t":"2026-10-05T14:45:00Z","v":467767,"vw":11.090099},{"c":11.07,"h":11.12,"l":11.06,"n":600,"o":11.12,"t":"2026-10-05T15:00:00Z","v":214193,"vw":11.083438},{"c":11.09,"h":11.095,"l":11,"n":923,"o":11.065,"t":"2026-10-05T15:15:00Z","v":278881,"vw":11.049383},{"c":11.12,"h":11.125,"l":11.09,"n":706,"o":11.09,"t":"2026-10-05T15:30:00Z","v":236973,"vw":11.107137},{"c":11.135,"h":11.165,"l":11.12,"n":936,"o":11.12,"t":"2026-10-05T15:45:00Z","v":348161,"vw":11.138616},{"c":11.0851,"h":11.13,"l":11.0714,"n":642,"o":11.13,"t":"2026-10-05T16:00:00Z","v":226498,"vw":11.100228},{"c":11.08,"h":11.1,"l":11.06,"n":624,"o":11.08,"t":"2026-10-05T16:15:00Z","v":190461,"vw":11.082187},{"c":11.11,"h":11.115,"l":11.08,"n":610,"o":11.08,"t":"2026-10-05T16:30:00Z","v":213401,"vw":11.100122},{"c":11.14,"h":11.16,"l":11.1001,"n":895,"o":11.112,"t":"2026-10-05T16:45:00Z","v":365366,"vw":11.126554},{"c":11.16,"h":11.1651,"l":11.135,"n":746,"o":11.1375,"t":"2026-10-05T17:00:00Z","v":268807,"vw":11.152849},{"c":11.16,"h":11.17,"l":11.14,"n":665,"o":11.16,"t":"2026-10-05T17:15:00Z","v":149980,"vw":11.155846},{"c":11.1499,"h":11.155,"l":11.13,"n":625,"o":11.1545,"t":"2026-10-05T17:30:00Z","v":196733,"vw":11.142379},{"c":11.18,"h":11.18,"l":11.15,"n":894,"o":11.15,"t":"2026-10-05T17:45:00Z","v":184838,"vw":11.159466},{"c":11.175,"h":11.19,"l":11.165,"n":792,"o":11.18,"t":"2026-10-05T18:00:00Z","v":251462,"vw":11.177923},{"c":11.215,"h":11.22,"l":11.175,"n":982,"o":11.18,"t":"2026-10-05T18:15:00Z","v":209640,"vw":11.19144},{"c":11.215,"h":11.23,"l":11.2032,"n":1089,"o":11.22,"t":"2026-10-05T18:30:00Z","v":327594,"vw":11.216664},{"c":11.25,"h":11.25,"l":11.21,"n":1076,"o":11.215,"t":"2026-10-05T18:45:00Z","v":279029,"vw":11.228154},{"c":11.245,"h":11.28,"l":11.24,"n":1048,"o":11.25,"t":"2026-10-05T19:00:00Z","v":290563,"vw":11.259263},{"c":11.215,"h":11.25,"l":11.19,"n":1296,"o":11.25,"t":"2026-10-05T19:15:00Z","v":348818,"vw":11.222993},{"c":11.285,"h":11.285,"l":11.214,"n":1269,"o":11.22,"t":"2026-10-05T19:30:00Z","v":365280,"vw":11.247395},{"c":11.21,"h":11.305,"l":11.2,"n":3321,"o":11.29,"t":"2026-10-05T19:45:00Z","v":1312476,"vw":11.249267},{"c":11.24,"h":11.24,"l":11.23,"n":36,"o":11.23,"t":"2026-10-05T20:00:00Z","v":330090,"vw":11.230252},{"c":11.23,"h":11.28,"l":11.23,"n":2,"o":11.28,"t":"2026-10-05T20:15:00Z","v":8541,"vw":11.230585},{"c":11.3106,"h":11.3106,"l":11.3106,"n":2,"o":11.3106,"t":"2026-10-05T20:45:00Z","v":1001,"vw":11.3106},{"c":11.3152,"h":11.3152,"l":11.3152,"n":1,"o":11.3152,"t":"2026-10-05T21:00:00Z","v":750,"vw":11.3152},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-05T21:15:00Z","v":300979,"vw":11.15},{"c":11.1872,"h":11.1872,"l":11.1872,"n":1,"o":11.1872,"t":"2026-10-05T21:30:00Z","v":500,"vw":11.1872},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-05T22:45:00Z","v":2000,"vw":11.23},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-05T23:30:00Z","v":600,"vw":11.23},{"c":11.23,"h":11.2301,"l":11.23,"n":2,"o":11.2301,"t":"2026-10-05T23:45:00Z","v":699,"vw":11.230029},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-06T08:00:00Z","v":300,"vw":11.1},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-06T09:00:00Z","v":390,"vw":11.25},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-06T09:15:00Z","v":1200,"vw":11.26},{"c":11.27,"h":11.27,"l":11.27,"n":9,"o":11.27,"t":"2026-10-06T09:30:00Z","v":2102,"vw":11.27},{"c":11.25,"h":11.27,"l":11.21,"n":21,"o":11.27,"t":"2026-10-06T09:45:00Z","v":5524,"vw":11.230166},{"c":11.2608,"h":11.2608,"l":11.2608,"n":1,"o":11.2608,"t":"2026-10-06T10:00:00Z","v":150,"vw":11.2608},{"c":11.28,"h":11.28,"l":11.26,"n":5,"o":11.27,"t":"2026-10-06T11:00:00Z","v":2400,"vw":11.268958},{"c":11.3261,"h":11.3261,"l":11.3261,"n":1,"o":11.3261,"t":"2026-10-06T11:15:00Z","v":1000,"vw":11.3261},{"c":11.315,"h":11.3264,"l":11.31,"n":5,"o":11.3264,"t":"2026-10-06T11:30:00Z","v":2408,"vw":11.323999},{"c":11.38,"h":11.38,"l":11.35,"n":4,"o":11.3501,"t":"2026-10-06T11:45:00Z","v":1050,"vw":11.357652},{"c":11.3805,"h":11.39,"l":11.325,"n":12,"o":11.325,"t":"2026-10-06T12:00:00Z","v":2938,"vw":11.368045},{"c":11.36,"h":11.4,"l":11.36,"n":17,"o":11.4,"t":"2026-10-06T12:15:00Z","v":2398,"vw":11.391726},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-06T12:30:00Z","v":153,"vw":11.39},{"c":11.37,"h":11.38,"l":11.37,"n":4,"o":11.37,"t":"2026-10-06T13:00:00Z","v":546,"vw":11.37342},{"c":11.3,"h":11.33,"l":11.3,"n":20,"o":11.31,"t":"2026-10-06T13:15:00Z","v":3085,"vw":11.307864},{"c":11.095,"h":11.31,"l":11.08,"n":1891,"o":11.28,"t":"2026-10-06T13:30:00Z","v":490037,"vw":11.199114},{"c":11.135,"h":11.14,"l":11.06,"n":1252,"o":11.09,"t":"2026-10-06T13:45:00Z","v":312383,"vw":11.099855},{"c":11.135,"h":11.165,"l":11.115,"n":1040,"o":11.135,"t":"2026-10-06T14:00:00Z","v":210230,"vw":11.139842},{"c":11.1498,"h":11.155,"l":11.09,"n":1026,"o":11.135,"t":"2026-10-06T14:15:00Z","v":208214,"vw":11.12884},{"c":11.185,"h":11.19,"l":11.14,"n":938,"o":11.155,"t":"2026-10-06T14:30:00Z","v":302384,"vw":11.157808},{"c":11.24,"h":11.25,"l":11.175,"n":1290,"o":11.19,"t":"2026-10-06T14:45:00Z","v":551459,"vw":11.213649},{"c":11.345,"h":11.35,"l":11.235,"n":1430,"o":11.245,"t":"2026-10-06T15:00:00Z","v":531813,"vw":11.294887},{"c":11.351,"h":11.39,"l":11.31,"n":1856,"o":11.35,"t":"2026-10-06T15:15:00Z","v":924318,"vw":11.349302},{"c":11.45,"h":11.47,"l":11.345,"n":2224,"o":11.3571,"t":"2026-10-06T15:30:00Z","v":1254177,"vw":11.428599},{"c":11.395,"h":11.475,"l":11.3921,"n":863,"o":11.455,"t":"2026-10-06T15:45:00Z","v":337998,"vw":11.428744},{"c":11.41,"h":11.42,"l":11.375,"n":1388,"o":11.4,"t":"2026-10-06T16:00:00Z","v":619057,"vw":11.406556},{"c":11.385,"h":11.425,"l":11.3814,"n":921,"o":11.4099,"t":"2026-10-06T16:15:00Z","v":372423,"vw":11.406811},{"c":11.395,"h":11.4,"l":11.365,"n":794,"o":11.385,"t":"2026-10-06T16:30:00Z","v":306150,"vw":11.386641},{"c":11.37,"h":11.4,"l":11.36,"n":913,"o":11.395,"t":"2026-10-06T16:45:00Z","v":349646,"vw":11.378668},{"c":11.41,"h":11.43,"l":11.37,"n":680,"o":11.37,"t":"2026-10-06T17:00:00Z","v":175265,"vw":11.403006},{"c":11.385,"h":11.41,"l":11.37,"n":641,"o":11.405,"t":"2026-10-06T17:15:00Z","v":223934,"vw":11.388972},{"c":11.44,"h":11.44,"l":11.38,"n":591,"o":11.385,"t":"2026-10-06T17:30:00Z","v":158911,"vw":11.405964},{"c":11.445,"h":11.45,"l":11.425,"n":585,"o":11.4399,"t":"2026-10-06T17:45:00Z","v":163340,"vw":11.437296},{"c":11.455,"h":11.48,"l":11.41,"n":1326,"o":11.445,"t":"2026-10-06T18:00:00Z","v":702702,"vw":11.439358},{"c":11.435,"h":11.5,"l":11.43,"n":1376,"o":11.455,"t":"2026-10-06T18:15:00Z","v":626725,"vw":11.468756},{"c":11.43,"h":11.44,"l":11.41,"n":844,"o":11.435,"t":"2026-10-06T18:30:00Z","v":230686,"vw":11.425392},{"c":11.485,"h":11.5,"l":11.42,"n":981,"o":11.425,"t":"2026-10-06T18:45:00Z","v":261681,"vw":11.456909},{"c":11.5,"h":11.58,"l":11.48,"n":1470,"o":11.48,"t":"2026-10-06T19:00:00Z","v":529405,"vw":11.537801},{"c":11.445,"h":11.505,"l":11.44,"n":909,"o":11.505,"t":"2026-10-06T19:15:00Z","v":175061,"vw":11.46918},{"c":11.425,"h":11.45,"l":11.42,"n":1153,"o":11.445,"t":"2026-10-06T19:30:00Z","v":320092,"vw":11.43223},{"c":11.36,"h":11.43,"l":11.355,"n":3325,"o":11.425,"t":"2026-10-06T19:45:00Z","v":1140862,"vw":11.38104},{"c":11.44,"h":11.52,"l":11.37,"n":36,"o":11.38,"t":"2026-10-06T20:00:00Z","v":274440,"vw":11.380307},{"c":11.3328,"h":11.3328,"l":11.3328,"n":1,"o":11.3328,"t":"2026-10-06T20:15:00Z","v":277,"vw":11.3328},{"c":11.29,"h":11.49,"l":11.29,"n":3,"o":11.29,"t":"2026-10-06T21:45:00Z","v":341,"vw":11.354516},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-06T22:45:00Z","v":250,"vw":11.46},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-06T23:00:00Z","v":195,"vw":11.35},{"c":11.25,"h":11.29,"l":11.23,"n":7,"o":11.29,"t":"2026-10-07T08:00:00Z","v":9308,"vw":11.282689},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-07T09:00:00Z","v":150,"vw":11.27},{"c":11.19,"h":11.26,"l":11.19,"n":9,"o":11.26,"t":"2026-10-07T09:15:00Z","v":11106,"vw":11.210991},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-07T09:30:00Z","v":150,"vw":11.16},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-07T09:45:00Z","v":600,"vw":11.07},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-07T10:00:00Z","v":204,"vw":11.16},{"c":11.18,"h":11.18,"l":11.16,"n":8,"o":11.16,"t":"2026-10-07T10:30:00Z","v":20350,"vw":11.168329},{"c":11.14,"h":11.17,"l":11.13,"n":39,"o":11.13,"t":"2026-10-07T10:45:00Z","v":13383,"vw":11.164357},{"c":11.18,"h":11.18,"l":11.17,"n":8,"o":11.17,"t":"2026-10-07T11:00:00Z","v":10740,"vw":11.170654},{"c":11.21,"h":11.21,"l":11.2,"n":2,"o":11.2,"t":"2026-10-07T11:15:00Z","v":1300,"vw":11.205},{"c":11.1491,"h":11.32,"l":11.14,"n":6,"o":11.32,"t":"2026-10-07T11:30:00Z","v":5957,"vw":11.159428},{"c":11.1698,"h":11.1698,"l":11.14,"n":6,"o":11.14,"t":"2026-10-07T11:45:00Z","v":6180,"vw":11.152399},{"c":11.03,"h":11.19,"l":11.03,"n":36,"o":11.16,"t":"2026-10-07T12:15:00Z","v":21559,"vw":11.138931},{"c":11.0862,"h":11.26,"l":11.01,"n":17,"o":11.05,"t":"2026-10-07T12:30:00Z","v":13771,"vw":11.027328},{"c":11.0499,"h":11.1598,"l":10.99,"n":174,"o":11.04,"t":"2026-10-07T12:45:00Z","v":83737,"vw":11.032832},{"c":11,"h":11.0353,"l":11,"n":17,"o":11.031,"t":"2026-10-07T13:00:00Z","v":9529,"vw":11.028469},{"c":11.02,"h":11.06,"l":11.02,"n":33,"o":11.0454,"t":"2026-10-07T13:15:00Z","v":16383,"vw":11.043063},{"c":10.95,"h":10.985,"l":10.775,"n":2754,"o":10.98,"t":"2026-10-07T13:30:00Z","v":974482,"vw":10.88443},{"c":11.03,"h":11.03,"l":10.93,"n":960,"o":10.955,"t":"2026-10-07T13:45:00Z","v":198309,"vw":10.98143},{"c":11.005,"h":11.055,"l":10.97,"n":940,"o":11.04,"t":"2026-10-07T14:00:00Z","v":251242,"vw":11.012962},{"c":11.02,"h":11.045,"l":10.99,"n":927,"o":11.005,"t":"2026-10-07T14:15:00Z","v":283890,"vw":11.014934},{"c":11.045,"h":11.0751,"l":11.025,"n":986,"o":11.0276,"t":"2026-10-07T14:30:00Z","v":397239,"vw":11.051895},{"c":11.024,"h":11.06,"l":11.005,"n":964,"o":11.045,"t":"2026-10-07T14:45:00Z","v":522761,"vw":11.027864},{"c":10.98,"h":11.02,"l":10.955,"n":1077,"o":11.02,"t":"2026-10-07T15:00:00Z","v":411068,"vw":10.994755},{"c":10.965,"h":10.985,"l":10.9439,"n":769,"o":10.975,"t":"2026-10-07T15:15:00Z","v":403056,"vw":10.963556},{"c":11.005,"h":11.025,"l":10.965,"n":628,"o":10.965,"t":"2026-10-07T15:30:00Z","v":285005,"vw":11.004804},{"c":10.9999,"h":11.02,"l":10.965,"n":613,"o":11.01,"t":"2026-10-07T15:45:00Z","v":203802,"vw":10.990442},{"c":11.03,"h":11.04,"l":10.985,"n":843,"o":10.99,"t":"2026-10-07T16:00:00Z","v":320919,"vw":11.010811},{"c":11.07,"h":11.08,"l":11.03,"n":578,"o":11.03,"t":"2026-10-07T16:15:00Z","v":302622,"vw":11.051057},{"c":11.035,"h":11.07,"l":11.02,"n":568,"o":11.07,"t":"2026-10-07T16:30:00Z","v":197710,"vw":11.041505},{"c":11.045,"h":11.06,"l":11.03,"n":720,"o":11.035,"t":"2026-10-07T16:45:00Z","v":222825,"vw":11.043117},{"c":11.075,"h":11.1,"l":11.035,"n":997,"o":11.04,"t":"2026-10-07T17:00:00Z","v":413489,"vw":11.06532},{"c":11.065,"h":11.125,"l":11.055,"n":707,"o":11.075,"t":"2026-10-07T17:15:00Z","v":312046,"vw":11.09511},{"c":11.055,"h":11.07,"l":11.05,"n":495,"o":11.065,"t":"2026-10-07T17:30:00Z","v":146970,"vw":11.058535},{"c":11.025,"h":11.06,"l":11.02,"n":652,"o":11.055,"t":"2026-10-07T17:45:00Z","v":192051,"vw":11.044762},{"c":11.04,"h":11.0651,"l":11.01,"n":592,"o":11.02,"t":"2026-10-07T18:00:00Z","v":185237,"vw":11.030254},{"c":11.025,"h":11.05,"l":11.02,"n":580,"o":11.0375,"t":"2026-10-07T18:15:00Z","v":108259,"vw":11.037503},{"c":11.025,"h":11.035,"l":11.005,"n":559,"o":11.025,"t":"2026-10-07T18:30:00Z","v":154144,"vw":11.017962},{"c":11.025,"h":11.035,"l":11.0113,"n":589,"o":11.025,"t":"2026-10-07T18:45:00Z","v":115944,"vw":11.027225},{"c":10.97,"h":11.04,"l":10.96,"n":837,"o":11.02,"t":"2026-10-07T19:00:00Z","v":224571,"vw":10.989755},{"c":10.965,"h":10.97,"l":10.95,"n":553,"o":10.965,"t":"2026-10-07T19:15:00Z","v":101362,"vw":10.960955},{"c":10.94,"h":10.9751,"l":10.93,"n":949,"o":10.965,"t":"2026-10-07T19:30:00Z","v":228984,"vw":10.949727},{"c":10.945,"h":10.96,"l":10.93,"n":1801,"o":10.935,"t":"2026-10-07T19:45:00Z","v":635186,"vw":10.941712},{"c":11.02,"h":11.02,"l":10.9454,"n":58,"o":10.95,"t":"2026-10-07T20:00:00Z","v":176963,"vw":10.950974},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-07T20:15:00Z","v":200,"vw":11},{"c":10.98,"h":11.05,"l":10.98,"n":2,"o":11.05,"t":"2026-10-07T20:45:00Z","v":200,"vw":11.015},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-07T21:45:00Z","v":341,"vw":10.99},{"c":10.9901,"h":10.9901,"l":10.9901,"n":1,"o":10.9901,"t":"2026-10-07T22:00:00Z","v":400,"vw":10.9901},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-07T22:15:00Z","v":300,"vw":11.04},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-07T22:30:00Z","v":100,"vw":11.1},{"c":11.0891,"h":11.0891,"l":11.0891,"n":1,"o":11.0891,"t":"2026-10-07T23:00:00Z","v":175,"vw":11.0891},{"c":10.92,"h":11.05,"l":10.91,"n":8,"o":10.97,"t":"2026-10-08T08:00:00Z","v":901,"vw":10.945762},{"c":11.02,"h":11.05,"l":11.02,"n":8,"o":11.04,"t":"2026-10-08T08:15:00Z","v":1398,"vw":11.041614},{"c":11.02,"h":11.03,"l":11.02,"n":2,"o":11.03,"t":"2026-10-08T08:30:00Z","v":280,"vw":11.026429},{"c":11.025,"h":11.025,"l":11.025,"n":1,"o":11.025,"t":"2026-10-08T09:15:00Z","v":180,"vw":11.025},{"c":10.98,"h":10.99,"l":10.98,"n":2,"o":10.99,"t":"2026-10-08T09:30:00Z","v":820,"vw":10.986549},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-08T09:45:00Z","v":1500,"vw":11.02},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-08T10:00:00Z","v":100,"vw":10.97},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-08T10:45:00Z","v":1184,"vw":10.92},{"c":10.934,"h":10.97,"l":10.92,"n":17,"o":10.95,"t":"2026-10-08T11:00:00Z","v":9356,"vw":10.93329},{"c":10.96,"h":10.96,"l":10.7903,"n":14,"o":10.86,"t":"2026-10-08T11:30:00Z","v":3613,"vw":10.883374},{"c":10.9,"h":10.9999,"l":10.9,"n":8,"o":10.9999,"t":"2026-10-08T11:45:00Z","v":9203,"vw":10.956495},{"c":11,"h":11,"l":10.99,"n":16,"o":10.99,"t":"2026-10-08T12:00:00Z","v":6396,"vw":10.999371},{"c":10.86,"h":10.95,"l":10.86,"n":4,"o":10.95,"t":"2026-10-08T12:15:00Z","v":450,"vw":10.905},{"c":11.0442,"h":11.0442,"l":11.0442,"n":1,"o":11.0442,"t":"2026-10-08T12:45:00Z","v":900,"vw":11.0442},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-08T13:00:00Z","v":150,"vw":10.99},{"c":11.035,"h":11.04,"l":10.9,"n":1321,"o":10.95,"t":"2026-10-08T13:30:00Z","v":392783,"vw":10.989315},{"c":11.13,"h":11.16,"l":11.015,"n":1025,"o":11.04,"t":"2026-10-08T13:45:00Z","v":248380,"vw":11.096609},{"c":11.095,"h":11.14,"l":11.08,"n":981,"o":11.14,"t":"2026-10-08T14:00:00Z","v":282099,"vw":11.105807},{"c":11.1699,"h":11.1699,"l":11.095,"n":697,"o":11.095,"t":"2026-10-08T14:15:00Z","v":202675,"vw":11.138616},{"c":11.155,"h":11.185,"l":11.14,"n":915,"o":11.165,"t":"2026-10-08T14:30:00Z","v":339176,"vw":11.159402},{"c":11.1502,"h":11.18,"l":11.13,"n":838,"o":11.15,"t":"2026-10-08T14:45:00Z","v":307890,"vw":11.156286},{"c":11.075,"h":11.16,"l":11.075,"n":960,"o":11.1589,"t":"2026-10-08T15:00:00Z","v":343592,"vw":11.108828},{"c":11.0701,"h":11.09,"l":11.05,"n":1255,"o":11.07,"t":"2026-10-08T15:15:00Z","v":578506,"vw":11.06959},{"c":11.035,"h":11.075,"l":11.0239,"n":1075,"o":11.075,"t":"2026-10-08T15:30:00Z","v":331702,"vw":11.047398},{"c":11.0178,"h":11.04,"l":10.99,"n":864,"o":11.04,"t":"2026-10-08T15:45:00Z","v":207490,"vw":11.019909},{"c":11.0101,"h":11.03,"l":10.99,"n":737,"o":11.015,"t":"2026-10-08T16:00:00Z","v":399662,"vw":11.009394},{"c":11.015,"h":11.14,"l":11.01,"n":1479,"o":11.02,"t":"2026-10-08T16:15:00Z","v":718966,"vw":11.052633},{"c":11.065,"h":11.08,"l":11.01,"n":968,"o":11.02,"t":"2026-10-08T16:30:00Z","v":277973,"vw":11.037915},{"c":11.11,"h":11.165,"l":11.05,"n":1301,"o":11.065,"t":"2026-10-08T16:45:00Z","v":544640,"vw":11.104825},{"c":11.155,"h":11.175,"l":11.1,"n":903,"o":11.11,"t":"2026-10-08T17:00:00Z","v":306646,"vw":11.142268},{"c":11.205,"h":11.23,"l":11.15,"n":1215,"o":11.155,"t":"2026-10-08T17:15:00Z","v":513601,"vw":11.198635},{"c":11.14,"h":11.22,"l":11.12,"n":770,"o":11.2,"t":"2026-10-08T17:30:00Z","v":224124,"vw":11.171021},{"c":11.1799,"h":11.1799,"l":11.133,"n":609,"o":11.145,"t":"2026-10-08T17:45:00Z","v":169963,"vw":11.156063},{"c":11.115,"h":11.175,"l":11.1,"n":831,"o":11.17,"t":"2026-10-08T18:00:00Z","v":443593,"vw":11.122332},{"c":11.135,"h":11.1571,"l":11.1,"n":532,"o":11.115,"t":"2026-10-08T18:15:00Z","v":127375,"vw":11.124475},{"c":11.1499,"h":11.1499,"l":11.1,"n":791,"o":11.135,"t":"2026-10-08T18:30:00Z","v":156268,"vw":11.120289},{"c":11.13,"h":11.15,"l":11.12,"n":596,"o":11.1499,"t":"2026-10-08T18:45:00Z","v":124736,"vw":11.136885},{"c":11.1491,"h":11.16,"l":11.135,"n":511,"o":11.135,"t":"2026-10-08T19:00:00Z","v":129926,"vw":11.147119},{"c":11.125,"h":11.15,"l":11.1103,"n":783,"o":11.14,"t":"2026-10-08T19:15:00Z","v":210288,"vw":11.129338},{"c":11.125,"h":11.155,"l":11.12,"n":814,"o":11.125,"t":"2026-10-08T19:30:00Z","v":287027,"vw":11.132113},{"c":11.0921,"h":11.13,"l":11.085,"n":3125,"o":11.12,"t":"2026-10-08T19:45:00Z","v":940908,"vw":11.105606},{"c":11.095,"h":11.12,"l":11.095,"n":27,"o":11.12,"t":"2026-10-08T20:00:00Z","v":218586,"vw":11.119886},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-08T20:15:00Z","v":500,"vw":11.09},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-08T20:30:00Z","v":1000,"vw":11.09},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-08T21:00:00Z","v":48768,"vw":11.12},{"c":11.1468,"h":11.1468,"l":11.1468,"n":1,"o":11.1468,"t":"2026-10-08T21:30:00Z","v":250,"vw":11.1468},{"c":11.09,"h":11.09,"l":11.09,"n":4,"o":11.09,"t":"2026-10-08T23:15:00Z","v":1971,"vw":11.09},{"c":11.27,"h":11.45,"l":11.27,"n":13,"o":11.45,"t":"2026-10-09T08:00:00Z","v":12124,"vw":11.347173},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-09T09:00:00Z","v":150,"vw":11.4},{"c":11.37,"h":11.37,"l":11.35,"n":14,"o":11.35,"t":"2026-10-09T10:30:00Z","v":3700,"vw":11.35174},{"c":11.3501,"h":11.3501,"l":11.3501,"n":13,"o":11.3501,"t":"2026-10-09T11:00:00Z","v":20285,"vw":11.3501},{"c":11.41,"h":11.41,"l":11.35,"n":8,"o":11.35,"t":"2026-10-09T11:15:00Z","v":2807,"vw":11.400396},{"c":11.36,"h":11.36,"l":11.33,"n":14,"o":11.35,"t":"2026-10-09T11:30:00Z","v":4563,"vw":11.349038},{"c":11.38,"h":11.38,"l":11.355,"n":9,"o":11.36,"t":"2026-10-09T12:00:00Z","v":2740,"vw":11.36273},{"c":11.43,"h":11.43,"l":11.4276,"n":3,"o":11.4276,"t":"2026-10-09T12:15:00Z","v":825,"vw":11.4285},{"c":11.4,"h":11.44,"l":11.39,"n":12,"o":11.44,"t":"2026-10-09T12:30:00Z","v":21680,"vw":11.394702},{"c":11.35,"h":11.41,"l":11.35,"n":30,"o":11.4,"t":"2026-10-09T12:45:00Z","v":16108,"vw":11.368829},{"c":11.38,"h":11.4,"l":11.35,"n":9,"o":11.4,"t":"2026-10-09T13:00:00Z","v":4890,"vw":11.384812},{"c":11.37,"h":11.37,"l":11.37,"n":6,"o":11.37,"t":"2026-10-09T13:15:00Z","v":3500,"vw":11.37},{"c":11.32,"h":11.38,"l":11.225,"n":1507,"o":11.37,"t":"2026-10-09T13:30:00Z","v":482471,"vw":11.299309},{"c":11.425,"h":11.485,"l":11.32,"n":1458,"o":11.325,"t":"2026-10-09T13:45:00Z","v":400790,"vw":11.426824},{"c":11.355,"h":11.425,"l":11.335,"n":1670,"o":11.42,"t":"2026-10-09T14:00:00Z","v":466827,"vw":11.360051},{"c":11.265,"h":11.375,"l":11.255,"n":1199,"o":11.36,"t":"2026-10-09T14:15:00Z","v":332936,"vw":11.310483},{"c":11.29,"h":11.29,"l":11.245,"n":1051,"o":11.265,"t":"2026-10-09T14:30:00Z","v":315324,"vw":11.269588},{"c":11.295,"h":11.315,"l":11.2777,"n":950,"o":11.29,"t":"2026-10-09T14:45:00Z","v":267541,"vw":11.295693},{"c":11.365,"h":11.3689,"l":11.2901,"n":1128,"o":11.295,"t":"2026-10-09T15:00:00Z","v":406697,"vw":11.334625},{"c":11.385,"h":11.42,"l":11.36,"n":966,"o":11.365,"t":"2026-10-09T15:15:00Z","v":430644,"vw":11.391012},{"c":11.385,"h":11.415,"l":11.375,"n":1045,"o":11.39,"t":"2026-10-09T15:30:00Z","v":516944,"vw":11.396297},{"c":11.36,"h":11.415,"l":11.36,"n":991,"o":11.385,"t":"2026-10-09T15:45:00Z","v":338152,"vw":11.390219},{"c":11.365,"h":11.3851,"l":11.35,"n":863,"o":11.36,"t":"2026-10-09T16:00:00Z","v":311408,"vw":11.370606},{"c":11.37,"h":11.375,"l":11.34,"n":977,"o":11.37,"t":"2026-10-09T16:15:00Z","v":422252,"vw":11.360905},{"c":11.375,"h":11.38,"l":11.35,"n":801,"o":11.37,"t":"2026-10-09T16:30:00Z","v":362336,"vw":11.364082},{"c":11.375,"h":11.4,"l":11.36,"n":786,"o":11.38,"t":"2026-10-09T16:45:00Z","v":311133,"vw":11.382642},{"c":11.355,"h":11.39,"l":11.35,"n":909,"o":11.375,"t":"2026-10-09T17:00:00Z","v":346135,"vw":11.367339},{"c":11.375,"h":11.38,"l":11.355,"n":685,"o":11.355,"t":"2026-10-09T17:15:00Z","v":235877,"vw":11.369112},{"c":11.3899,"h":11.3958,"l":11.37,"n":656,"o":11.375,"t":"2026-10-09T17:30:00Z","v":263449,"vw":11.38619},{"c":11.4232,"h":11.435,"l":11.385,"n":701,"o":11.385,"t":"2026-10-09T17:45:00Z","v":241362,"vw":11.412669},{"c":11.47,"h":11.49,"l":11.42,"n":1047,"o":11.425,"t":"2026-10-09T18:00:00Z","v":433274,"vw":11.449768},{"c":11.43,"h":11.4751,"l":11.43,"n":763,"o":11.465,"t":"2026-10-09T18:15:00Z","v":276513,"vw":11.456001},{"c":11.42,"h":11.44,"l":11.4117,"n":680,"o":11.43,"t":"2026-10-09T18:30:00Z","v":243195,"vw":11.423369},{"c":11.43,"h":11.455,"l":11.41,"n":1073,"o":11.425,"t":"2026-10-09T18:45:00Z","v":462093,"vw":11.434278},{"c":11.415,"h":11.45,"l":11.4,"n":892,"o":11.43,"t":"2026-10-09T19:00:00Z","v":223519,"vw":11.427904},{"c":11.435,"h":11.44,"l":11.41,"n":856,"o":11.41,"t":"2026-10-09T19:15:00Z","v":202227,"vw":11.422674},{"c":11.445,"h":11.45,"l":11.41,"n":1118,"o":11.435,"t":"2026-10-09T19:30:00Z","v":331194,"vw":11.428264},{"c":11.43,"h":11.455,"l":11.4131,"n":3865,"o":11.44,"t":"2026-10-09T19:45:00Z","v":1197681,"vw":11.429972},{"c":11.42,"h":11.42,"l":11.42,"n":27,"o":11.42,"t":"2026-10-09T20:00:00Z","v":246536,"vw":11.42},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-09T20:45:00Z","v":140,"vw":11.43},{"c":11.41,"h":11.4776,"l":11.41,"n":2,"o":11.4776,"t":"2026-10-09T21:00:00Z","v":200,"vw":11.4438},{"c":11.4185,"h":11.4836,"l":11.4185,"n":3,"o":11.4836,"t":"2026-10-09T22:15:00Z","v":243,"vw":11.450915},{"c":11.411,"h":11.411,"l":11.411,"n":1,"o":11.411,"t":"2026-10-09T22:45:00Z","v":246,"vw":11.411},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-09T23:00:00Z","v":137,"vw":11.42},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-09T23:15:00Z","v":240,"vw":11.43},{"c":11.42,"h":11.49,"l":11.37,"n":13,"o":11.49,"t":"2026-10-12T08:00:00Z","v":1546,"vw":11.393651},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-12T08:45:00Z","v":607,"vw":11.28},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-12T09:45:00Z","v":664,"vw":11.32},{"c":11.32,"h":11.33,"l":11.32,"n":5,"o":11.33,"t":"2026-10-12T11:00:00Z","v":1318,"vw":11.322076},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-12T11:15:00Z","v":2500,"vw":11.3},{"c":11.3,"h":11.3,"l":11.29,"n":14,"o":11.3,"t":"2026-10-12T11:30:00Z","v":4592,"vw":11.294284},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-12T12:00:00Z","v":596,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T12:15:00Z","v":900,"vw":11.3},{"c":11.25,"h":11.3,"l":11.25,"n":11,"o":11.29,"t":"2026-10-12T12:30:00Z","v":11261,"vw":11.269296},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-12T13:00:00Z","v":200,"vw":11.38},{"c":11.29,"h":11.33,"l":11.17,"n":1099,"o":11.26,"t":"2026-10-12T13:30:00Z","v":473448,"vw":11.217757},{"c":11.33,"h":11.34,"l":11.24,"n":755,"o":11.285,"t":"2026-10-12T13:45:00Z","v":155103,"vw":11.278373},{"c":11.28,"h":11.35,"l":11.27,"n":852,"o":11.33,"t":"2026-10-12T14:00:00Z","v":216779,"vw":11.299073},{"c":11.245,"h":11.2799,"l":11.22,"n":790,"o":11.275,"t":"2026-10-12T14:15:00Z","v":205353,"vw":11.247722},{"c":11.26,"h":11.27,"l":11.235,"n":784,"o":11.245,"t":"2026-10-12T14:30:00Z","v":274288,"vw":11.253654},{"c":11.264,"h":11.27,"l":11.24,"n":680,"o":11.255,"t":"2026-10-12T14:45:00Z","v":236262,"vw":11.251911},{"c":11.295,"h":11.3,"l":11.24,"n":813,"o":11.26,"t":"2026-10-12T15:00:00Z","v":223735,"vw":11.275471},{"c":11.295,"h":11.3099,"l":11.29,"n":671,"o":11.295,"t":"2026-10-12T15:15:00Z","v":136794,"vw":11.299539},{"c":11.285,"h":11.297,"l":11.28,"n":438,"o":11.29,"t":"2026-10-12T15:30:00Z","v":89010,"vw":11.28396},{"c":11.265,"h":11.29,"l":11.26,"n":365,"o":11.2899,"t":"2026-10-12T15:45:00Z","v":113242,"vw":11.278815},{"c":11.275,"h":11.28,"l":11.2501,"n":449,"o":11.265,"t":"2026-10-12T16:00:00Z","v":140581,"vw":11.264528},{"c":11.2701,"h":11.28,"l":11.26,"n":498,"o":11.27,"t":"2026-10-12T16:15:00Z","v":202411,"vw":11.270305},{"c":11.26,"h":11.29,"l":11.26,"n":370,"o":11.275,"t":"2026-10-12T16:30:00Z","v":74561,"vw":11.278084},{"c":11.245,"h":11.26,"l":11.23,"n":563,"o":11.26,"t":"2026-10-12T16:45:00Z","v":144431,"vw":11.245706},{"c":11.235,"h":11.26,"l":11.225,"n":865,"o":11.245,"t":"2026-10-12T17:00:00Z","v":197231,"vw":11.244278},{"c":11.215,"h":11.235,"l":11.21,"n":653,"o":11.235,"t":"2026-10-12T17:15:00Z","v":86938,"vw":11.219438},{"c":11.205,"h":11.2251,"l":11.2,"n":700,"o":11.21,"t":"2026-10-12T17:30:00Z","v":219305,"vw":11.212693},{"c":11.205,"h":11.21,"l":11.185,"n":490,"o":11.205,"t":"2026-10-12T17:45:00Z","v":113622,"vw":11.19773},{"c":11.205,"h":11.215,"l":11.2,"n":585,"o":11.205,"t":"2026-10-12T18:00:00Z","v":94958,"vw":11.209255},{"c":11.205,"h":11.21,"l":11.19,"n":562,"o":11.205,"t":"2026-10-12T18:15:00Z","v":94607,"vw":11.200628},{"c":11.185,"h":11.215,"l":11.1748,"n":693,"o":11.205,"t":"2026-10-12T18:30:00Z","v":172205,"vw":11.199485},{"c":11.175,"h":11.185,"l":11.16,"n":614,"o":11.185,"t":"2026-10-12T18:45:00Z","v":125979,"vw":11.165424},{"c":11.175,"h":11.185,"l":11.17,"n":592,"o":11.175,"t":"2026-10-12T19:00:00Z","v":171395,"vw":11.1756},{"c":11.18,"h":11.18,"l":11.15,"n":734,"o":11.175,"t":"2026-10-12T19:15:00Z","v":145142,"vw":11.161735},{"c":11.185,"h":11.2,"l":11.17,"n":1049,"o":11.18,"t":"2026-10-12T19:30:00Z","v":219725,"vw":11.181538},{"c":11.21,"h":11.23,"l":11.18,"n":2395,"o":11.185,"t":"2026-10-12T19:45:00Z","v":642928,"vw":11.208386},{"c":11.24,"h":11.24,"l":11.19,"n":34,"o":11.2,"t":"2026-10-12T20:00:00Z","v":140079,"vw":11.200056},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-12T20:15:00Z","v":299,"vw":11.25},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-12T20:30:00Z","v":100,"vw":11.28},{"c":11.2921,"h":11.2921,"l":11.2921,"n":1,"o":11.2921,"t":"2026-10-12T21:30:00Z","v":250,"vw":11.2921},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-12T22:30:00Z","v":10025,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-12T22:45:00Z","v":560,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-12T23:00:00Z","v":9440,"vw":11.25},{"c":11.38,"h":11.38,"l":11.29,"n":15,"o":11.36,"t":"2026-10-13T08:00:00Z","v":1788,"vw":11.32427},{"c":11.37,"h":11.37,"l":11.35,"n":3,"o":11.35,"t":"2026-10-13T09:15:00Z","v":300,"vw":11.35796},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-13T09:45:00Z","v":3800,"vw":11.34},{"c":11.43,"h":11.51,"l":11.37,"n":89,"o":11.38,"t":"2026-10-13T10:30:00Z","v":23933,"vw":11.412524},{"c":11.42,"h":11.45,"l":11.39,"n":14,"o":11.41,"t":"2026-10-13T11:00:00Z","v":6007,"vw":11.427025},{"c":11.43,"h":11.43,"l":11.42,"n":10,"o":11.42,"t":"2026-10-13T11:15:00Z","v":3111,"vw":11.425801},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-13T11:30:00Z","v":101,"vw":11.47},{"c":11.45,"h":11.45,"l":11.44,"n":3,"o":11.44,"t":"2026-10-13T11:45:00Z","v":544,"vw":11.446629},{"c":11.42,"h":11.44,"l":11.4,"n":22,"o":11.43,"t":"2026-10-13T12:00:00Z","v":4296,"vw":11.423905},{"c":11.4,"h":11.42,"l":11.4,"n":8,"o":11.42,"t":"2026-10-13T12:15:00Z","v":4544,"vw":11.412587},{"c":11.37,"h":11.4,"l":11.37,"n":13,"o":11.4,"t":"2026-10-13T12:30:00Z","v":2239,"vw":11.393213},{"c":11.3,"h":11.39,"l":11.3,"n":123,"o":11.39,"t":"2026-10-13T12:45:00Z","v":16493,"vw":11.340283},{"c":11.28,"h":11.3434,"l":11.28,"n":19,"o":11.3,"t":"2026-10-13T13:00:00Z","v":4065,"vw":11.289892},{"c":11.36,"h":11.369,"l":11.23,"n":20,"o":11.24,"t":"2026-10-13T13:15:00Z","v":8908,"vw":11.32373},{"c":11.1999,"h":11.38,"l":11.18,"n":2209,"o":11.31,"t":"2026-10-13T13:30:00Z","v":776498,"vw":11.277427},{"c":11.09,"h":11.21,"l":11.05,"n":1329,"o":11.2,"t":"2026-10-13T13:45:00Z","v":412250,"vw":11.101547},{"c":11.079,"h":11.12,"l":11.06,"n":1279,"o":11.095,"t":"2026-10-13T14:00:00Z","v":394688,"vw":11.093314},{"c":10.995,"h":11.075,"l":10.975,"n":1252,"o":11.075,"t":"2026-10-13T14:15:00Z","v":452576,"vw":11.009217},{"c":10.9699,"h":11.01,"l":10.94,"n":1279,"o":11,"t":"2026-10-13T14:30:00Z","v":496902,"vw":10.968297},{"c":10.9614,"h":11.0098,"l":10.96,"n":1023,"o":10.96,"t":"2026-10-13T14:45:00Z","v":437810,"vw":10.986271},{"c":10.88,"h":11.045,"l":10.88,"n":2732,"o":10.965,"t":"2026-10-13T15:00:00Z","v":1482842,"vw":10.961799},{"c":10.7825,"h":10.88,"l":10.76,"n":1856,"o":10.87,"t":"2026-10-13T15:15:00Z","v":982398,"vw":10.837993},{"c":10.7252,"h":10.8,"l":10.725,"n":1375,"o":10.78,"t":"2026-10-13T15:30:00Z","v":572145,"vw":10.759748},{"c":10.7,"h":10.73,"l":10.7,"n":993,"o":10.725,"t":"2026-10-13T15:45:00Z","v":428143,"vw":10.710826},{"c":10.745,"h":10.75,"l":10.695,"n":997,"o":10.7,"t":"2026-10-13T16:00:00Z","v":446594,"vw":10.713309},{"c":10.75,"h":10.77,"l":10.735,"n":994,"o":10.74,"t":"2026-10-13T16:15:00Z","v":459784,"vw":10.750921},{"c":10.77,"h":10.785,"l":10.74,"n":881,"o":10.74,"t":"2026-10-13T16:30:00Z","v":333769,"vw":10.768752},{"c":10.6625,"h":10.78,"l":10.6625,"n":1011,"o":10.77,"t":"2026-10-13T16:45:00Z","v":396262,"vw":10.710522},{"c":10.735,"h":10.74,"l":10.66,"n":899,"o":10.665,"t":"2026-10-13T17:00:00Z","v":345011,"vw":10.70613},{"c":10.7501,"h":10.77,"l":10.735,"n":830,"o":10.74,"t":"2026-10-13T17:15:00Z","v":367258,"vw":10.751815},{"c":10.75,"h":10.785,"l":10.74,"n":666,"o":10.755,"t":"2026-10-13T17:30:00Z","v":226653,"vw":10.767251},{"c":10.695,"h":10.745,"l":10.69,"n":580,"o":10.745,"t":"2026-10-13T17:45:00Z","v":247919,"vw":10.723321},{"c":10.78,"h":10.7969,"l":10.68,"n":1229,"o":10.695,"t":"2026-10-13T18:00:00Z","v":390351,"vw":10.745668},{"c":10.815,"h":10.85,"l":10.765,"n":1045,"o":10.77,"t":"2026-10-13T18:15:00Z","v":342886,"vw":10.80532},{"c":10.8902,"h":10.9,"l":10.81,"n":633,"o":10.81,"t":"2026-10-13T18:30:00Z","v":246543,"vw":10.839198},{"c":10.89,"h":10.92,"l":10.89,"n":613,"o":10.8901,"t":"2026-10-13T18:45:00Z","v":126584,"vw":10.906561},{"c":10.89,"h":10.9,"l":10.87,"n":700,"o":10.885,"t":"2026-10-13T19:00:00Z","v":198120,"vw":10.887898},{"c":10.9,"h":10.9067,"l":10.865,"n":721,"o":10.89,"t":"2026-10-13T19:15:00Z","v":173762,"vw":10.881994},{"c":10.9,"h":10.92,"l":10.895,"n":977,"o":10.905,"t":"2026-10-13T19:30:00Z","v":264789,"vw":10.905932},{"c":10.84,"h":10.91,"l":10.84,"n":2583,"o":10.895,"t":"2026-10-13T19:45:00Z","v":978044,"vw":10.871582},{"c":10.85,"h":10.89,"l":10.85,"n":32,"o":10.85,"t":"2026-10-13T20:00:00Z","v":205727,"vw":10.850129},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-13T20:15:00Z","v":100,"vw":10.86},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-13T21:30:00Z","v":604,"vw":10.92},{"c":10.85,"h":10.85,"l":10.85,"n":9,"o":10.85,"t":"2026-10-13T23:30:00Z","v":566,"vw":10.85},{"c":10.8131,"h":10.8131,"l":10.8131,"n":2,"o":10.8131,"t":"2026-10-13T23:45:00Z","v":501,"vw":10.8131},{"c":10.77,"h":10.92,"l":10.77,"n":7,"o":10.84,"t":"2026-10-14T08:00:00Z","v":1252,"vw":10.795246},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-14T08:15:00Z","v":130,"vw":10.85},{"c":10.83,"h":10.85,"l":10.82,"n":13,"o":10.85,"t":"2026-10-14T11:00:00Z","v":3698,"vw":10.829406},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-14T11:15:00Z","v":3000,"vw":10.83},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-14T12:00:00Z","v":1900,"vw":10.85},{"c":10.8119,"h":10.87,"l":10.803,"n":4,"o":10.87,"t":"2026-10-14T12:15:00Z","v":3700,"vw":10.807656},{"c":10.551,"h":10.8,"l":10.55,"n":110,"o":10.8,"t":"2026-10-14T12:30:00Z","v":25155,"vw":10.613973},{"c":10.57,"h":10.58,"l":10.55,"n":13,"o":10.56,"t":"2026-10-14T12:45:00Z","v":6385,"vw":10.559429},{"c":10.52,"h":10.57,"l":10.5,"n":67,"o":10.56,"t":"2026-10-14T13:00:00Z","v":20353,"vw":10.52251},{"c":10.5,"h":10.52,"l":10.49,"n":62,"o":10.51,"t":"2026-10-14T13:15:00Z","v":15705,"vw":10.505447},{"c":10.455,"h":10.585,"l":10.435,"n":2867,"o":10.5,"t":"2026-10-14T13:30:00Z","v":951681,"vw":10.495815},{"c":10.35,"h":10.47,"l":10.35,"n":1464,"o":10.47,"t":"2026-10-14T13:45:00Z","v":503473,"vw":10.389598},{"c":10.325,"h":10.36,"l":10.245,"n":1736,"o":10.345,"t":"2026-10-14T14:00:00Z","v":588359,"vw":10.3057},{"c":10.32,"h":10.355,"l":10.27,"n":1453,"o":10.326,"t":"2026-10-14T14:15:00Z","v":524458,"vw":10.307895},{"c":10.37,"h":10.3869,"l":10.285,"n":1328,"o":10.32,"t":"2026-10-14T14:30:00Z","v":381750,"vw":10.325195},{"c":10.3166,"h":10.375,"l":10.3,"n":1034,"o":10.375,"t":"2026-10-14T14:45:00Z","v":424371,"vw":10.330764},{"c":10.2687,"h":10.32,"l":10.235,"n":1076,"o":10.315,"t":"2026-10-14T15:00:00Z","v":437180,"vw":10.278827},{"c":10.3,"h":10.315,"l":10.25,"n":992,"o":10.261,"t":"2026-10-14T15:15:00Z","v":470270,"vw":10.282934},{"c":10.265,"h":10.315,"l":10.2401,"n":890,"o":10.3,"t":"2026-10-14T15:30:00Z","v":325839,"vw":10.285736},{"c":10.2369,"h":10.285,"l":10.22,"n":1864,"o":10.27,"t":"2026-10-14T15:45:00Z","v":974879,"vw":10.24358},{"c":10.205,"h":10.26,"l":10.205,"n":825,"o":10.235,"t":"2026-10-14T16:00:00Z","v":308524,"vw":10.229625},{"c":10.225,"h":10.2299,"l":10.19,"n":851,"o":10.2099,"t":"2026-10-14T16:15:00Z","v":427239,"vw":10.205546},{"c":10.27,"h":10.275,"l":10.2,"n":782,"o":10.225,"t":"2026-10-14T16:30:00Z","v":316799,"vw":10.233847},{"c":10.2701,"h":10.275,"l":10.24,"n":472,"o":10.2675,"t":"2026-10-14T16:45:00Z","v":143345,"vw":10.259995},{"c":10.21,"h":10.275,"l":10.2,"n":591,"o":10.2725,"t":"2026-10-14T17:00:00Z","v":300797,"vw":10.236039},{"c":10.265,"h":10.27,"l":10.205,"n":761,"o":10.21,"t":"2026-10-14T17:15:00Z","v":358960,"vw":10.242928},{"c":10.245,"h":10.275,"l":10.23,"n":629,"o":10.27,"t":"2026-10-14T17:30:00Z","v":242132,"vw":10.251051},{"c":10.185,"h":10.25,"l":10.18,"n":707,"o":10.245,"t":"2026-10-14T17:45:00Z","v":222647,"vw":10.213758},{"c":10.21,"h":10.21,"l":10.16,"n":859,"o":10.185,"t":"2026-10-14T18:00:00Z","v":270100,"vw":10.180632},{"c":10.1728,"h":10.205,"l":10.16,"n":916,"o":10.2,"t":"2026-10-14T18:15:00Z","v":379673,"vw":10.179801},{"c":10.165,"h":10.185,"l":10.16,"n":762,"o":10.17,"t":"2026-10-14T18:30:00Z","v":210005,"vw":10.171451},{"c":10.21,"h":10.2199,"l":10.15,"n":875,"o":10.165,"t":"2026-10-14T18:45:00Z","v":218674,"vw":10.184263},{"c":10.215,"h":10.215,"l":10.1703,"n":832,"o":10.21,"t":"2026-10-14T19:00:00Z","v":210858,"vw":10.194624},{"c":10.235,"h":10.27,"l":10.215,"n":928,"o":10.2199,"t":"2026-10-14T19:15:00Z","v":258762,"vw":10.247515},{"c":10.24,"h":10.265,"l":10.225,"n":1039,"o":10.235,"t":"2026-10-14T19:30:00Z","v":224743,"vw":10.240631},{"c":10.29,"h":10.305,"l":10.23,"n":2424,"o":10.245,"t":"2026-10-14T19:45:00Z","v":693844,"vw":10.277812},{"c":10.29,"h":10.31,"l":10.29,"n":42,"o":10.29,"t":"2026-10-14T20:00:00Z","v":234487,"vw":10.29009},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-14T20:15:00Z","v":200,"vw":10.47},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-14T20:30:00Z","v":600,"vw":10.35},{"c":10.3,"h":10.35,"l":10.3,"n":3,"o":10.35,"t":"2026-10-14T20:45:00Z","v":1000,"vw":10.345},{"c":10.34,"h":10.38,"l":10.3102,"n":9,"o":10.3102,"t":"2026-10-14T21:30:00Z","v":2388,"vw":10.335547},{"c":10.342,"h":10.342,"l":10.31,"n":10,"o":10.32,"t":"2026-10-14T22:00:00Z","v":8900,"vw":10.324656},{"c":10.31,"h":10.3379,"l":10.31,"n":6,"o":10.31,"t":"2026-10-14T22:15:00Z","v":1225,"vw":10.31343},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-14T22:45:00Z","v":1000,"vw":10.28},{"c":10.51,"h":10.52,"l":10.39,"n":25,"o":10.47,"t":"2026-10-15T08:00:00Z","v":15263,"vw":10.443466},{"c":10.57,"h":10.57,"l":10.52,"n":12,"o":10.52,"t":"2026-10-15T08:15:00Z","v":4728,"vw":10.547891},{"c":10.53,"h":10.54,"l":10.53,"n":3,"o":10.54,"t":"2026-10-15T08:30:00Z","v":798,"vw":10.533133},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-15T08:45:00Z","v":200,"vw":10.55},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-15T09:00:00Z","v":200,"vw":10.57},{"c":10.57,"h":10.57,"l":10.56,"n":4,"o":10.57,"t":"2026-10-15T10:15:00Z","v":2502,"vw":10.566799},{"c":10.53,"h":10.535,"l":10.5001,"n":12,"o":10.5001,"t":"2026-10-15T11:00:00Z","v":9447,"vw":10.515321},{"c":10.5,"h":10.56,"l":10.5,"n":32,"o":10.54,"t":"2026-10-15T11:15:00Z","v":31680,"vw":10.555257},{"c":10.53,"h":10.53,"l":10.5,"n":5,"o":10.51,"t":"2026-10-15T11:30:00Z","v":1543,"vw":10.51961},{"c":10.5,"h":10.5598,"l":10.5,"n":16,"o":10.52,"t":"2026-10-15T11:45:00Z","v":12571,"vw":10.549936},{"c":10.5,"h":10.503,"l":10.48,"n":8,"o":10.503,"t":"2026-10-15T12:00:00Z","v":3813,"vw":10.496795},{"c":10.48,"h":10.546,"l":10.46,"n":15,"o":10.53,"t":"2026-10-15T12:15:00Z","v":3980,"vw":10.491156},{"c":10.55,"h":10.55,"l":10.45,"n":8,"o":10.47,"t":"2026-10-15T12:30:00Z","v":52996,"vw":10.501206},{"c":10.48,"h":10.5799,"l":10.48,"n":9,"o":10.51,"t":"2026-10-15T12:45:00Z","v":5842,"vw":10.510329},{"c":10.5479,"h":10.5479,"l":10.49,"n":19,"o":10.5,"t":"2026-10-15T13:00:00Z","v":13795,"vw":10.52291},{"c":10.5,"h":10.58,"l":10.5,"n":12,"o":10.54,"t":"2026-10-15T13:15:00Z","v":6931,"vw":10.544493},{"c":10.495,"h":10.53,"l":10.355,"n":3584,"o":10.52,"t":"2026-10-15T13:30:00Z","v":1298414,"vw":10.466757},{"c":10.46,"h":10.525,"l":10.44,"n":1839,"o":10.495,"t":"2026-10-15T13:45:00Z","v":676101,"vw":10.466936},{"c":10.495,"h":10.51,"l":10.45,"n":1627,"o":10.465,"t":"2026-10-15T14:00:00Z","v":492997,"vw":10.482604},{"c":10.55,"h":10.575,"l":10.47,"n":1720,"o":10.496,"t":"2026-10-15T14:15:00Z","v":916052,"vw":10.514728},{"c":10.615,"h":10.635,"l":10.54,"n":1691,"o":10.547617,"t":"2026-10-15T14:30:00Z","v":643283,"vw":10.591872},{"c":10.695,"h":10.725,"l":10.61,"n":1649,"o":10.615,"t":"2026-10-15T14:45:00Z","v":696391,"vw":10.665331},{"c":10.73,"h":10.74,"l":10.6725,"n":1412,"o":10.695,"t":"2026-10-15T15:00:00Z","v":577495,"vw":10.70473},{"c":10.75,"h":10.7898,"l":10.725,"n":1068,"o":10.73,"t":"2026-10-15T15:15:00Z","v":395568,"vw":10.755735},{"c":10.76,"h":10.795,"l":10.74,"n":1241,"o":10.76,"t":"2026-10-15T15:30:00Z","v":517691,"vw":10.771363},{"c":10.82,"h":10.82,"l":10.725,"n":1600,"o":10.765,"t":"2026-10-15T15:45:00Z","v":1308899,"vw":10.787568},{"c":10.7902,"h":10.835,"l":10.785,"n":1174,"o":10.815,"t":"2026-10-15T16:00:00Z","v":512296,"vw":10.813789},{"c":10.8201,"h":10.8351,"l":10.795,"n":1108,"o":10.795,"t":"2026-10-15T16:15:00Z","v":367818,"vw":10.812799},{"c":10.8,"h":10.825,"l":10.775,"n":959,"o":10.825,"t":"2026-10-15T16:30:00Z","v":347136,"vw":10.793771},{"c":10.795,"h":10.81,"l":10.79,"n":805,"o":10.795,"t":"2026-10-15T16:45:00Z","v":138511,"vw":10.800832},{"c":10.795,"h":10.8051,"l":10.78,"n":846,"o":10.795,"t":"2026-10-15T17:00:00Z","v":240784,"vw":10.795349},{"c":10.79,"h":10.82,"l":10.78,"n":744,"o":10.8,"t":"2026-10-15T17:15:00Z","v":239240,"vw":10.804598},{"c":10.84,"h":10.855,"l":10.785,"n":940,"o":10.79,"t":"2026-10-15T17:30:00Z","v":274122,"vw":10.830798},{"c":10.88,"h":10.88,"l":10.835,"n":725,"o":10.84,"t":"2026-10-15T17:45:00Z","v":201558,"vw":10.860085},{"c":10.915,"h":10.925,"l":10.8731,"n":1043,"o":10.88,"t":"2026-10-15T18:00:00Z","v":355460,"vw":10.899236},{"c":10.895,"h":10.92,"l":10.89,"n":727,"o":10.915,"t":"2026-10-15T18:15:00Z","v":155787,"vw":10.89937},{"c":10.925,"h":10.94,"l":10.885,"n":859,"o":10.895,"t":"2026-10-15T18:30:00Z","v":226795,"vw":10.912968},{"c":10.955,"h":10.96,"l":10.885,"n":1570,"o":10.925,"t":"2026-10-15T18:45:00Z","v":1069122,"vw":10.925194},{"c":11.01,"h":11.0199,"l":10.96,"n":1121,"o":10.96,"t":"2026-10-15T19:00:00Z","v":393565,"vw":10.992572},{"c":11.0701,"h":11.14,"l":11.0001,"n":2435,"o":11.015,"t":"2026-10-15T19:15:00Z","v":964266,"vw":11.08446},{"c":11.085,"h":11.09,"l":11.035,"n":1679,"o":11.07,"t":"2026-10-15T19:30:00Z","v":441011,"vw":11.059537},{"c":11.08,"h":11.11,"l":11.06,"n":4493,"o":11.085,"t":"2026-10-15T19:45:00Z","v":1630487,"vw":11.086248},{"c":11.1761,"h":11.1761,"l":11.11,"n":35,"o":11.11,"t":"2026-10-15T20:00:00Z","v":276774,"vw":11.110534},{"c":11.1845,"h":11.1845,"l":11.1155,"n":11,"o":11.14,"t":"2026-10-15T20:15:00Z","v":8221,"vw":11.145596},{"c":11.0744,"h":11.14,"l":11.0744,"n":3,"o":11.14,"t":"2026-10-15T20:30:00Z","v":400,"vw":11.1186},{"c":11.18,"h":11.1922,"l":11.14,"n":4,"o":11.1922,"t":"2026-10-15T20:45:00Z","v":3100,"vw":11.171329},{"c":11.07,"h":11.0901,"l":11.06,"n":13,"o":11.0901,"t":"2026-10-15T21:00:00Z","v":7427,"vw":11.075888},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-15T21:15:00Z","v":100,"vw":11.11},{"c":10.9218,"h":11.15,"l":10.9218,"n":4,"o":11.15,"t":"2026-10-15T22:00:00Z","v":1130,"vw":11.047395},{"c":11.15,"h":11.15,"l":11.08,"n":3,"o":11.08,"t":"2026-10-15T22:30:00Z","v":5602,"vw":11.0925},{"c":11.08,"h":11.09,"l":11.08,"n":4,"o":11.09,"t":"2026-10-15T22:45:00Z","v":900,"vw":11.081111},{"c":11.09,"h":11.09,"l":11.0846,"n":2,"o":11.0846,"t":"2026-10-15T23:00:00Z","v":5200,"vw":11.089792},{"c":11.08,"h":11.08,"l":11.08,"n":3,"o":11.08,"t":"2026-10-15T23:30:00Z","v":1800,"vw":11.08},{"c":11.11,"h":11.11,"l":11.0514,"n":2,"o":11.0514,"t":"2026-10-15T23:45:00Z","v":444,"vw":11.09535},{"c":11.18,"h":11.18,"l":11.09,"n":8,"o":11.09,"t":"2026-10-16T08:00:00Z","v":2214,"vw":11.174195},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-16T09:00:00Z","v":600,"vw":11.19},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-16T09:15:00Z","v":3000,"vw":11.19},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-16T11:30:00Z","v":200,"vw":11.13},{"c":11.1791,"h":11.1791,"l":11.13,"n":4,"o":11.13,"t":"2026-10-16T12:30:00Z","v":2134,"vw":11.137014},{"c":11.12,"h":11.12,"l":11.08,"n":15,"o":11.12,"t":"2026-10-16T12:45:00Z","v":6765,"vw":11.103988},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-16T13:00:00Z","v":100,"vw":11.11},{"c":11.04,"h":11.11,"l":11.02,"n":16,"o":11.11,"t":"2026-10-16T13:15:00Z","v":2842,"vw":11.045106},{"c":11.2,"h":11.22,"l":10.91,"n":2208,"o":11.07,"t":"2026-10-16T13:30:00Z","v":710384,"vw":11.028476},{"c":11.22,"h":11.24,"l":11.145,"n":1271,"o":11.2,"t":"2026-10-16T13:45:00Z","v":356714,"vw":11.190416},{"c":11.205,"h":11.25,"l":11.14,"n":1124,"o":11.21,"t":"2026-10-16T14:00:00Z","v":283966,"vw":11.192687},{"c":11.305,"h":11.34,"l":11.2,"n":1183,"o":11.21,"t":"2026-10-16T14:15:00Z","v":431562,"vw":11.266396},{"c":11.285,"h":11.34,"l":11.245,"n":1548,"o":11.305,"t":"2026-10-16T14:30:00Z","v":407396,"vw":11.284819},{"c":11.295,"h":11.33,"l":11.27,"n":934,"o":11.2871,"t":"2026-10-16T14:45:00Z","v":274288,"vw":11.304131},{"c":11.19,"h":11.31,"l":11.19,"n":1291,"o":11.295,"t":"2026-10-16T15:00:00Z","v":481475,"vw":11.274328},{"c":11.135,"h":11.195,"l":11.125,"n":1146,"o":11.195,"t":"2026-10-16T15:15:00Z","v":491471,"vw":11.159939},{"c":11.095,"h":11.1651,"l":11.095,"n":974,"o":11.135,"t":"2026-10-16T15:30:00Z","v":368993,"vw":11.134381},{"c":11.04,"h":11.125,"l":11.035,"n":987,"o":11.095,"t":"2026-10-16T15:45:00Z","v":436272,"vw":11.071242},{"c":11.065,"h":11.0699,"l":10.98,"n":1036,"o":11.035,"t":"2026-10-16T16:00:00Z","v":373809,"vw":11.02314},{"c":11.05,"h":11.08,"l":11.0301,"n":922,"o":11.07,"t":"2026-10-16T16:15:00Z","v":340295,"vw":11.056891},{"c":11.085,"h":11.085,"l":11.005,"n":807,"o":11.05,"t":"2026-10-16T16:30:00Z","v":345438,"vw":11.040755},{"c":11.045,"h":11.09,"l":11.025,"n":608,"o":11.0899,"t":"2026-10-16T16:45:00Z","v":218218,"vw":11.054606},{"c":11,"h":11.045,"l":11,"n":816,"o":11.04,"t":"2026-10-16T17:00:00Z","v":318054,"vw":11.017612},{"c":11.0199,"h":11.02,"l":10.98,"n":742,"o":11,"t":"2026-10-16T17:15:00Z","v":206998,"vw":11.002979},{"c":11.075,"h":11.09,"l":11.005,"n":1049,"o":11.015,"t":"2026-10-16T17:30:00Z","v":262574,"vw":11.043458},{"c":11.02,"h":11.07,"l":11.015,"n":635,"o":11.065,"t":"2026-10-16T17:45:00Z","v":165062,"vw":11.040113},{"c":11.0399,"h":11.045,"l":11.005,"n":863,"o":11.02,"t":"2026-10-16T18:00:00Z","v":261511,"vw":11.02737},{"c":11.0001,"h":11.04,"l":10.9931,"n":679,"o":11.04,"t":"2026-10-16T18:15:00Z","v":178904,"vw":11.013502},{"c":11.0083,"h":11.01,"l":10.975,"n":877,"o":10.9999,"t":"2026-10-16T18:30:00Z","v":280359,"vw":10.991117},{"c":11.015,"h":11.02,"l":10.98,"n":832,"o":11.005,"t":"2026-10-16T18:45:00Z","v":148964,"vw":11.004356},{"c":11.065,"h":11.07,"l":11.005,"n":1029,"o":11.0101,"t":"2026-10-16T19:00:00Z","v":282448,"vw":11.02672},{"c":11.1,"h":11.1,"l":11.06,"n":967,"o":11.06,"t":"2026-10-16T19:15:00Z","v":228758,"vw":11.080328},{"c":11.075,"h":11.125,"l":11.072,"n":1211,"o":11.11,"t":"2026-10-16T19:30:00Z","v":311157,"vw":11.104214},{"c":11.145,"h":11.155,"l":11.08,"n":3622,"o":11.08,"t":"2026-10-16T19:45:00Z","v":1006747,"vw":11.132066},{"c":11.1268,"h":11.15,"l":11.09,"n":25,"o":11.15,"t":"2026-10-16T20:00:00Z","v":235436,"vw":11.149294},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-16T20:30:00Z","v":1000,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T20:45:00Z","v":1501,"vw":11.1},{"c":11.1,"h":11.13,"l":11,"n":5,"o":11,"t":"2026-10-16T21:00:00Z","v":1100,"vw":11.103077},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-16T22:00:00Z","v":720,"vw":11.05},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T22:30:00Z","v":20000,"vw":11.1},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-16T23:00:00Z","v":500,"vw":11.04},{"c":11.04,"h":11.04,"l":11.03,"n":4,"o":11.03,"t":"2026-10-16T23:30:00Z","v":1288,"vw":11.034167},{"c":11.0824,"h":11.0824,"l":11.0824,"n":1,"o":11.0824,"t":"2026-10-16T23:45:00Z","v":800,"vw":11.0824},{"c":11.15,"h":11.2,"l":11.15,"n":9,"o":11.15,"t":"2026-10-19T08:00:00Z","v":833,"vw":11.156553},{"c":11.12,"h":11.13,"l":11.12,"n":2,"o":11.13,"t":"2026-10-19T11:45:00Z","v":280,"vw":11.126429},{"c":11.09,"h":11.13,"l":11.08,"n":10,"o":11.125,"t":"2026-10-19T12:00:00Z","v":4303,"vw":11.101986},{"c":11.08,"h":11.11,"l":11,"n":203,"o":11.03,"t":"2026-10-19T12:15:00Z","v":39819,"vw":11.037129},{"c":11.06,"h":11.07,"l":11.06,"n":18,"o":11.07,"t":"2026-10-19T12:30:00Z","v":2085,"vw":11.069032},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-19T13:00:00Z","v":824,"vw":11.07},{"c":11.0889,"h":11.0889,"l":11.0889,"n":1,"o":11.0889,"t":"2026-10-19T13:15:00Z","v":100,"vw":11.0889},{"c":11.09,"h":11.21,"l":11.03,"n":2270,"o":11.03,"t":"2026-10-19T13:30:00Z","v":652559,"vw":11.115519},{"c":11.095,"h":11.1,"l":11.015,"n":774,"o":11.085,"t":"2026-10-19T13:45:00Z","v":162021,"vw":11.066653},{"c":11.035,"h":11.095,"l":11,"n":950,"o":11.095,"t":"2026-10-19T14:00:00Z","v":213134,"vw":11.039262},{"c":11.045,"h":11.08,"l":10.995,"n":822,"o":11.03,"t":"2026-10-19T14:15:00Z","v":275706,"vw":11.038971},{"c":11.035,"h":11.055,"l":11.02,"n":617,"o":11.04,"t":"2026-10-19T14:30:00Z","v":302335,"vw":11.037324},{"c":11.025,"h":11.04,"l":11,"n":661,"o":11.0376,"t":"2026-10-19T14:45:00Z","v":590953,"vw":11.021503},{"c":11.0302,"h":11.05,"l":11.0046,"n":778,"o":11.03,"t":"2026-10-19T15:00:00Z","v":363802,"vw":11.031321},{"c":11.095,"h":11.11,"l":11.0201,"n":883,"o":11.035,"t":"2026-10-19T15:15:00Z","v":427096,"vw":11.068122},{"c":11.08,"h":11.095,"l":11.0525,"n":714,"o":11.095,"t":"2026-10-19T15:30:00Z","v":355494,"vw":11.076955},{"c":11.08,"h":11.09,"l":11.06,"n":644,"o":11.0799,"t":"2026-10-19T15:45:00Z","v":267966,"vw":11.072568},{"c":11.085,"h":11.0863,"l":11.045,"n":552,"o":11.0722,"t":"2026-10-19T16:00:00Z","v":248596,"vw":11.063175},{"c":11.085,"h":11.095,"l":11.075,"n":423,"o":11.085,"t":"2026-10-19T16:15:00Z","v":169853,"vw":11.082419},{"c":11.075,"h":11.085,"l":11.06,"n":627,"o":11.08,"t":"2026-10-19T16:30:00Z","v":211722,"vw":11.072101},{"c":11.075,"h":11.0751,"l":11.045,"n":501,"o":11.075,"t":"2026-10-19T16:45:00Z","v":148390,"vw":11.060635},{"c":11.06,"h":11.07,"l":11.0201,"n":503,"o":11.07,"t":"2026-10-19T17:00:00Z","v":218512,"vw":11.040424},{"c":11.075,"h":11.0751,"l":11.055,"n":593,"o":11.06,"t":"2026-10-19T17:15:00Z","v":305064,"vw":11.060998},{"c":11.085,"h":11.105,"l":11.07,"n":739,"o":11.075,"t":"2026-10-19T17:30:00Z","v":267732,"vw":11.082967},{"c":11.095,"h":11.095,"l":11.07,"n":613,"o":11.08,"t":"2026-10-19T17:45:00Z","v":190443,"vw":11.080365},{"c":11.105,"h":11.115,"l":11.08,"n":825,"o":11.1,"t":"2026-10-19T18:00:00Z","v":247119,"vw":11.100782},{"c":11.09,"h":11.11,"l":11.08,"n":716,"o":11.105,"t":"2026-10-19T18:15:00Z","v":142110,"vw":11.095557},{"c":11.105,"h":11.1052,"l":11.08,"n":669,"o":11.085,"t":"2026-10-19T18:30:00Z","v":128235,"vw":11.09332},{"c":11.125,"h":11.145,"l":11.105,"n":688,"o":11.11,"t":"2026-10-19T18:45:00Z","v":116809,"vw":11.129071},{"c":11.13,"h":11.135,"l":11.115,"n":738,"o":11.125,"t":"2026-10-19T19:00:00Z","v":135907,"vw":11.125731},{"c":11.145,"h":11.1699,"l":11.125,"n":842,"o":11.125,"t":"2026-10-19T19:15:00Z","v":161969,"vw":11.146056},{"c":11.16,"h":11.195,"l":11.145,"n":1216,"o":11.145,"t":"2026-10-19T19:30:00Z","v":290060,"vw":11.168085},{"c":11.08,"h":11.16,"l":11.065,"n":3358,"o":11.155,"t":"2026-10-19T19:45:00Z","v":928074,"vw":11.103448},{"c":11.0258,"h":11.09,"l":11.0258,"n":34,"o":11.09,"t":"2026-10-19T20:00:00Z","v":266244,"vw":11.089947},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T21:45:00Z","v":100,"vw":11},{"c":11.09,"h":11.09,"l":11.09,"n":7,"o":11.09,"t":"2026-10-19T22:00:00Z","v":3000,"vw":11.09},{"c":11.1,"h":11.1,"l":11.08,"n":5,"o":11.08,"t":"2026-10-19T22:30:00Z","v":1500,"vw":11.0867},{"c":11.09,"h":11.09,"l":11.09,"n":3,"o":11.09,"t":"2026-10-19T23:30:00Z","v":1000,"vw":11.09},{"c":11.0946,"h":11.0946,"l":11.09,"n":3,"o":11.09,"t":"2026-10-19T23:45:00Z","v":2000,"vw":11.093896},{"c":10.95,"h":11.07,"l":10.95,"n":18,"o":11.04,"t":"2026-10-20T08:00:00Z","v":7083,"vw":10.991909},{"c":10.9724,"h":10.9724,"l":10.9724,"n":1,"o":10.9724,"t":"2026-10-20T09:15:00Z","v":640,"vw":10.9724},{"c":10.93,"h":11,"l":10.91,"n":45,"o":11,"t":"2026-10-20T11:00:00Z","v":11270,"vw":10.937153},{"c":10.95,"h":10.95,"l":10.94,"n":5,"o":10.94,"t":"2026-10-20T11:15:00Z","v":1030,"vw":10.943689},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-20T11:45:00Z","v":1276,"vw":10.92},{"c":10.9097,"h":10.92,"l":10.89,"n":8,"o":10.92,"t":"2026-10-20T12:00:00Z","v":2160,"vw":10.901668},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T12:15:00Z","v":300,"vw":10.9},{"c":10.9,"h":10.9,"l":10.76,"n":22,"o":10.76,"t":"2026-10-20T12:30:00Z","v":22831,"vw":10.870661},{"c":10.98,"h":10.98,"l":10.945,"n":21,"o":10.945,"t":"2026-10-20T12:45:00Z","v":6377,"vw":10.95361},{"c":10.92,"h":10.92,"l":10.91,"n":2,"o":10.91,"t":"2026-10-20T13:00:00Z","v":200,"vw":10.915},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-20T13:15:00Z","v":200,"vw":10.94},{"c":11.1,"h":11.11,"l":10.845,"n":1523,"o":10.845,"t":"2026-10-20T13:30:00Z","v":515185,"vw":10.97663},{"c":11.105,"h":11.13,"l":11.05,"n":861,"o":11.1,"t":"2026-10-20T13:45:00Z","v":256503,"vw":11.101902},{"c":11.155,"h":11.16,"l":11.07,"n":709,"o":11.105,"t":"2026-10-20T14:00:00Z","v":173173,"vw":11.105302},{"c":11.355,"h":11.355,"l":11.145,"n":1290,"o":11.155,"t":"2026-10-20T14:15:00Z","v":342820,"vw":11.250149},{"c":11.37,"h":11.4198,"l":11.295,"n":1287,"o":11.355,"t":"2026-10-20T14:30:00Z","v":366763,"vw":11.356877},{"c":11.325,"h":11.37,"l":11.28,"n":913,"o":11.37,"t":"2026-10-20T14:45:00Z","v":246848,"vw":11.304479},{"c":11.25,"h":11.3251,"l":11.2323,"n":1105,"o":11.32,"t":"2026-10-20T15:00:00Z","v":457263,"vw":11.296663},{"c":11.215,"h":11.27,"l":11.215,"n":1063,"o":11.25,"t":"2026-10-20T15:15:00Z","v":481337,"vw":11.24199},{"c":11.22,"h":11.23,"l":11.16,"n":903,"o":11.22,"t":"2026-10-20T15:30:00Z","v":411658,"vw":11.193918},{"c":11.185,"h":11.22,"l":11.175,"n":673,"o":11.22,"t":"2026-10-20T15:45:00Z","v":310001,"vw":11.196884},{"c":11.155,"h":11.2,"l":11.14,"n":773,"o":11.185,"t":"2026-10-20T16:00:00Z","v":344503,"vw":11.164978},{"c":11.145,"h":11.1651,"l":11.115,"n":901,"o":11.16,"t":"2026-10-20T16:15:00Z","v":339502,"vw":11.142424},{"c":11.145,"h":11.1591,"l":11.13,"n":590,"o":11.14,"t":"2026-10-20T16:30:00Z","v":235729,"vw":11.145173},{"c":11.125,"h":11.15,"l":11.1114,"n":772,"o":11.145,"t":"2026-10-20T16:45:00Z","v":307162,"vw":11.131617},{"c":11.125,"h":11.14,"l":11.1,"n":693,"o":11.12,"t":"2026-10-20T17:00:00Z","v":306201,"vw":11.121088},{"c":11.14,"h":11.16,"l":11.12,"n":632,"o":11.12,"t":"2026-10-20T17:15:00Z","v":194631,"vw":11.140135},{"c":11.13,"h":11.1599,"l":11.13,"n":414,"o":11.145,"t":"2026-10-20T17:30:00Z","v":127682,"vw":11.141823},{"c":11.152,"h":11.16,"l":11.13,"n":421,"o":11.13,"t":"2026-10-20T17:45:00Z","v":53994,"vw":11.146756},{"c":11.16,"h":11.17,"l":11.15,"n":584,"o":11.155,"t":"2026-10-20T18:00:00Z","v":137318,"vw":11.161137},{"c":11.145,"h":11.17,"l":11.14,"n":508,"o":11.16,"t":"2026-10-20T18:15:00Z","v":134984,"vw":11.15597},{"c":11.115,"h":11.15,"l":11.11,"n":571,"o":11.145,"t":"2026-10-20T18:30:00Z","v":124988,"vw":11.136916},{"c":11.155,"h":11.155,"l":11.11,"n":650,"o":11.11,"t":"2026-10-20T18:45:00Z","v":203521,"vw":11.134812},{"c":11.155,"h":11.175,"l":11.145,"n":684,"o":11.16,"t":"2026-10-20T19:00:00Z","v":176728,"vw":11.163662},{"c":11.14,"h":11.155,"l":11.11,"n":761,"o":11.15,"t":"2026-10-20T19:15:00Z","v":159585,"vw":11.133254},{"c":11.1,"h":11.14,"l":11.095,"n":970,"o":11.14,"t":"2026-10-20T19:30:00Z","v":208170,"vw":11.11383},{"c":11.04,"h":11.11,"l":11.01,"n":2884,"o":11.1,"t":"2026-10-20T19:45:00Z","v":834940,"vw":11.057597},{"c":11.08,"h":11.08,"l":11.05,"n":35,"o":11.06,"t":"2026-10-20T20:00:00Z","v":327944,"vw":11.059987},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-20T21:45:00Z","v":25000,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-20T22:00:00Z","v":20000,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-20T22:15:00Z","v":35006,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T22:30:00Z","v":5000,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T22:45:00Z","v":10000,"vw":11.07},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-20T23:15:00Z","v":1701,"vw":11.16},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T23:30:00Z","v":100,"vw":11.07},{"c":11.16,"h":11.16,"l":11.1,"n":12,"o":11.16,"t":"2026-10-21T08:00:00Z","v":4702,"vw":11.130859},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-21T11:00:00Z","v":280,"vw":11.15},{"c":11.185,"h":11.19,"l":11.16,"n":8,"o":11.16,"t":"2026-10-21T11:30:00Z","v":3422,"vw":11.18008},{"c":11.25,"h":11.25,"l":11.19,"n":5,"o":11.1935,"t":"2026-10-21T11:45:00Z","v":3780,"vw":11.196548},{"c":11.1715,"h":11.24,"l":11.1715,"n":29,"o":11.22,"t":"2026-10-21T12:00:00Z","v":7046,"vw":11.231192},{"c":11.18,"h":11.23,"l":11.18,"n":7,"o":11.23,"t":"2026-10-21T12:15:00Z","v":2510,"vw":11.184308},{"c":11.1824,"h":11.2,"l":11.1824,"n":4,"o":11.2,"t":"2026-10-21T12:30:00Z","v":1403,"vw":11.193678},{"c":11.2,"h":11.2,"l":11.17,"n":6,"o":11.18,"t":"2026-10-21T12:45:00Z","v":1217,"vw":11.181384},{"c":11.195,"h":11.22,"l":11.18,"n":19,"o":11.2,"t":"2026-10-21T13:00:00Z","v":5880,"vw":11.197541},{"c":11.18,"h":11.22,"l":11.18,"n":32,"o":11.2,"t":"2026-10-21T13:15:00Z","v":11872,"vw":11.193877},{"c":11.15,"h":11.195,"l":11.07,"n":1063,"o":11.18,"t":"2026-10-21T13:30:00Z","v":408562,"vw":11.148215},{"c":11.0801,"h":11.17,"l":11.0801,"n":910,"o":11.14,"t":"2026-10-21T13:45:00Z","v":344758,"vw":11.137487},{"c":11.055,"h":11.1099,"l":11.035,"n":864,"o":11.08,"t":"2026-10-21T14:00:00Z","v":327046,"vw":11.061109},{"c":11.065,"h":11.09,"l":11.035,"n":775,"o":11.055,"t":"2026-10-21T14:15:00Z","v":259447,"vw":11.054752},{"c":11.03,"h":11.075,"l":11.025,"n":832,"o":11.06,"t":"2026-10-21T14:30:00Z","v":300971,"vw":11.046319},{"c":11.02,"h":11.06,"l":11.01,"n":901,"o":11.03,"t":"2026-10-21T14:45:00Z","v":248739,"vw":11.028448},{"c":10.995,"h":11.025,"l":10.9812,"n":853,"o":11.025,"t":"2026-10-21T15:00:00Z","v":300823,"vw":10.996373},{"c":11.06,"h":11.085,"l":10.99,"n":1523,"o":10.995,"t":"2026-10-21T15:15:00Z","v":588569,"vw":11.032707},{"c":11.02,"h":11.07,"l":11.0101,"n":835,"o":11.055,"t":"2026-10-21T15:30:00Z","v":380366,"vw":11.040104},{"c":10.995,"h":11.026,"l":10.99,"n":577,"o":11.0181,"t":"2026-10-21T15:45:00Z","v":215246,"vw":11.006982},{"c":10.965,"h":10.995,"l":10.9631,"n":679,"o":10.99,"t":"2026-10-21T16:00:00Z","v":217688,"vw":10.977736},{"c":10.98,"h":10.98,"l":10.955,"n":578,"o":10.97,"t":"2026-10-21T16:15:00Z","v":229617,"vw":10.969484},{"c":11.025,"h":11.065,"l":10.9544,"n":1360,"o":10.98,"t":"2026-10-21T16:30:00Z","v":573075,"vw":11.009169},{"c":10.9601,"h":11.03,"l":10.9601,"n":643,"o":11.025,"t":"2026-10-21T16:45:00Z","v":246462,"vw":10.990587},{"c":10.995,"h":10.995,"l":10.94,"n":826,"o":10.96,"t":"2026-10-21T17:00:00Z","v":399892,"vw":10.958862},{"c":10.955,"h":10.995,"l":10.955,"n":543,"o":10.9905,"t":"2026-10-21T17:15:00Z","v":120194,"vw":10.975069},{"c":10.975,"h":10.98,"l":10.95,"n":684,"o":10.955,"t":"2026-10-21T17:30:00Z","v":150478,"vw":10.969355},{"c":11.01,"h":11.01,"l":10.96,"n":723,"o":10.975,"t":"2026-10-21T17:45:00Z","v":226650,"vw":10.981345},{"c":11.03,"h":11.03,"l":11.005,"n":586,"o":11.005,"t":"2026-10-21T18:00:00Z","v":215334,"vw":11.018606},{"c":11.015,"h":11.03,"l":11.01,"n":438,"o":11.025,"t":"2026-10-21T18:15:00Z","v":180230,"vw":11.020681},{"c":11.04,"h":11.05,"l":11.012,"n":745,"o":11.015,"t":"2026-10-21T18:30:00Z","v":214239,"vw":11.033946},{"c":10.94,"h":11.04,"l":10.93,"n":1047,"o":11.035,"t":"2026-10-21T18:45:00Z","v":393827,"vw":10.986262},{"c":10.93,"h":10.95,"l":10.88,"n":1096,"o":10.92,"t":"2026-10-21T19:00:00Z","v":305976,"vw":10.913935},{"c":11.025,"h":11.025,"l":10.93,"n":1138,"o":10.935,"t":"2026-10-21T19:15:00Z","v":237625,"vw":10.974426},{"c":11.06,"h":11.1,"l":11.005,"n":1249,"o":11.02,"t":"2026-10-21T19:30:00Z","v":314923,"vw":11.052242},{"c":11.03,"h":11.105,"l":11.02,"n":3169,"o":11.0601,"t":"2026-10-21T19:45:00Z","v":1402143,"vw":11.055232},{"c":11.2,"h":11.2,"l":11,"n":25,"o":11.04,"t":"2026-10-21T20:00:00Z","v":187707,"vw":11.040428},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T20:30:00Z","v":200,"vw":11.09},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T20:45:00Z","v":400,"vw":11.09},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T21:15:00Z","v":200,"vw":11},{"c":10.75,"h":10.9,"l":10.64,"n":19,"o":10.9,"t":"2026-10-22T08:00:00Z","v":12032,"vw":10.80887},{"c":10.69,"h":10.72,"l":10.69,"n":3,"o":10.72,"t":"2026-10-22T09:00:00Z","v":1307,"vw":10.717544},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-22T09:15:00Z","v":500,"vw":10.7},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-22T09:30:00Z","v":2550,"vw":10.72},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-22T10:30:00Z","v":100,"vw":10.73},{"c":10.695,"h":10.7298,"l":10.65,"n":32,"o":10.7298,"t":"2026-10-22T11:00:00Z","v":25765,"vw":10.660392},{"c":10.65,"h":10.65,"l":10.64,"n":13,"o":10.64,"t":"2026-10-22T11:15:00Z","v":5289,"vw":10.640196},{"c":10.65,"h":10.66,"l":10.6,"n":9,"o":10.64,"t":"2026-10-22T11:30:00Z","v":2260,"vw":10.636988},{"c":10.65,"h":10.65,"l":10.62,"n":20,"o":10.63,"t":"2026-10-22T11:45:00Z","v":2757,"vw":10.625806},{"c":10.66,"h":10.66,"l":10.64,"n":10,"o":10.65,"t":"2026-10-22T12:00:00Z","v":6255,"vw":10.648601},{"c":10.65,"h":10.65,"l":10.63,"n":7,"o":10.65,"t":"2026-10-22T12:15:00Z","v":7226,"vw":10.643779},{"c":10.68,"h":10.7,"l":10.63,"n":8,"o":10.7,"t":"2026-10-22T12:30:00Z","v":2600,"vw":10.678973},{"c":10.67,"h":10.7,"l":10.66,"n":15,"o":10.69,"t":"2026-10-22T12:45:00Z","v":4240,"vw":10.687578},{"c":10.6655,"h":10.71,"l":10.66,"n":9,"o":10.66,"t":"2026-10-22T13:00:00Z","v":7218,"vw":10.679796},{"c":10.63,"h":10.74,"l":10.61,"n":42,"o":10.65,"t":"2026-10-22T13:15:00Z","v":28085,"vw":10.68345},{"c":10.505,"h":10.675,"l":10.45,"n":2401,"o":10.65,"t":"2026-10-22T13:30:00Z","v":888109,"vw":10.529319},{"c":10.51,"h":10.54,"l":10.445,"n":1483,"o":10.505,"t":"2026-10-22T13:45:00Z","v":454297,"vw":10.488647},{"c":10.43,"h":10.52,"l":10.4031,"n":1332,"o":10.5,"t":"2026-10-22T14:00:00Z","v":404102,"vw":10.449362},{"c":10.335,"h":10.445,"l":10.335,"n":1511,"o":10.425,"t":"2026-10-22T14:15:00Z","v":630608,"vw":10.398974},{"c":10.42,"h":10.435,"l":10.325,"n":1437,"o":10.335,"t":"2026-10-22T14:30:00Z","v":442484,"vw":10.368894},{"c":10.39,"h":10.4399,"l":10.38,"n":1082,"o":10.42,"t":"2026-10-22T14:45:00Z","v":324311,"vw":10.41256},{"c":10.34,"h":10.4,"l":10.32,"n":1516,"o":10.39,"t":"2026-10-22T15:00:00Z","v":424071,"vw":10.363517},{"c":10.36,"h":10.42,"l":10.34,"n":1329,"o":10.345,"t":"2026-10-22T15:15:00Z","v":418899,"vw":10.38975},{"c":10.335,"h":10.38,"l":10.325,"n":1197,"o":10.365,"t":"2026-10-22T15:30:00Z","v":409916,"vw":10.355507},{"c":10.365,"h":10.3799,"l":10.33,"n":1035,"o":10.335,"t":"2026-10-22T15:45:00Z","v":333214,"vw":10.356687},{"c":10.385,"h":10.405,"l":10.3599,"n":1260,"o":10.37,"t":"2026-10-22T16:00:00Z","v":446327,"vw":10.383466},{"c":10.38,"h":10.4151,"l":10.365,"n":1221,"o":10.39,"t":"2026-10-22T16:15:00Z","v":598946,"vw":10.390953},{"c":10.345,"h":10.39,"l":10.345,"n":755,"o":10.38,"t":"2026-10-22T16:30:00Z","v":274278,"vw":10.371651},{"c":10.36,"h":10.365,"l":10.29,"n":1216,"o":10.345,"t":"2026-10-22T16:45:00Z","v":376270,"vw":10.322174},{"c":10.34,"h":10.36,"l":10.315,"n":839,"o":10.36,"t":"2026-10-22T17:00:00Z","v":337807,"vw":10.336754},{"c":10.35,"h":10.3799,"l":10.33,"n":840,"o":10.335,"t":"2026-10-22T17:15:00Z","v":242383,"vw":10.348463},{"c":10.405,"h":10.4051,"l":10.34,"n":898,"o":10.3519,"t":"2026-10-22T17:30:00Z","v":294521,"vw":10.374021},{"c":10.395,"h":10.41,"l":10.3757,"n":777,"o":10.4099,"t":"2026-10-22T17:45:00Z","v":246907,"vw":10.391705},{"c":10.335,"h":10.39,"l":10.325,"n":994,"o":10.39,"t":"2026-10-22T18:00:00Z","v":334281,"vw":10.345211},{"c":10.36,"h":10.38,"l":10.33,"n":739,"o":10.335,"t":"2026-10-22T18:15:00Z","v":221226,"vw":10.364487}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125904570835889,"strike":15.187773319504076,"iv":0.9433070493056073,"gamma":0.06673731641890146,"theta":-0.008802953362892935,"vega":0.005100148089609993,"rho":0.0007072634174266517,"breakevenPct":47.744118575397636},{"delta":0.15,"premium":0.12967234831372107,"strike":12.733617415686053,"iv":0.6250261170995554,"gamma":0.1325454101065842,"theta":-0.007464367427006235,"vega":0.006770955402299141,"rho":0.0011111492575409214,"breakevenPct":24.103133275444037},{"delta":0.2,"premium":0.42357539169290814,"strike":14.98812826410757,"iv":1.2518297856239413,"gamma":0.10640227101168993,"theta":-0.019821434713356567,"vega":0.00791352493671427,"rho":0.001294783008439073,"breakevenPct":48.689856785339856},{"delta":0.25,"premium":0.7282441587264877,"strike":17.527034656054063,"iv":1.9297173219749015,"gamma":0.0756903026562715,"theta":-0.03280249054331224,"vega":0.009049774872136995,"rho":0.001470491015556211,"breakevenPct":76.12425291635843},{"delta":0.3,"premium":1.0560840937274767,"strike":20.621681874549537,"iv":2.6818819161121623,"gamma":0.04432480511599368,"theta":-0.047141311331008594,"vega":0.01017647346371933,"rho":0.0016279895431885094,"breakevenPct":109.14390707454908},{"delta":0.35,"premium":0.6870000423995619,"strike":15.25185247999351,"iv":1.4804487483082096,"gamma":0.15533416241963915,"theta":-0.026805297508678466,"vega":0.010769976003784338,"rho":0.0023141465902291364,"breakevenPct":53.77571174522983},{"delta":0.4,"premium":0.4271314573708526,"strike":10.942881142377152,"iv":0.5520393112137757,"gamma":0.2373117597648047,"theta":-0.011039983200335992,"vega":0.011194288114237715,"rho":0.0029187847548556847,"breakevenPct":9.696214179913218},{"delta":0.45,"premium":0.5268794624107518,"strike":10.732885342293153,"iv":0.5580661906761865,"gamma":0.23441381772364553,"theta":-0.011186980260394792,"vega":0.011173288534229315,"rho":0.003253165500328007,"breakevenPct":8.632559620877046},{"delta":0.5,"premium":0.6266274674506509,"strike":10.522889542209157,"iv":0.5640930701385972,"gamma":0.23151587568248636,"theta":-0.011333977320453591,"vega":0.011152288954220916,"rho":0.0035875462458003294,"breakevenPct":7.568905061840876},{"delta":0.55,"premium":0.7263754724905502,"strike":10.312893742125157,"iv":0.570119949601008,"gamma":0.22861793364132718,"theta":-0.01148097438051239,"vega":0.011131289374212516,"rho":0.003921926991272652,"breakevenPct":6.505250502804704},{"delta":0.6,"premium":0.8261234775304492,"strike":10.10289794204116,"iv":0.5761468290634186,"gamma":0.225719991600168,"theta":-0.011627971440571188,"vega":0.011110289794204116,"rho":0.004256307736744974,"breakevenPct":5.441595943768534},{"delta":0.65,"premium":1.1158831282952548,"strike":9.775922671353252,"iv":0.6818842706502636,"gamma":0.19810536028119508,"theta":-0.013022056239015818,"vega":0.010741476274165202,"rho":0.004444338100138298,"breakevenPct":5.082545100323259},{"delta":0.7,"premium":1.588202987697715,"strike":9.336555360281196,"iv":0.8834220562390157,"gamma":0.14674332161687173,"theta":-0.015614323374340948,"vega":0.010038488576449912,"rho":0.004491757312122387,"breakevenPct":5.400466454210417},{"delta":0.75,"premium":2.069877049180328,"strike":8.856147540983606,"iv":1.0615068852459018,"gamma":0.10277754098360653,"theta":-0.017350655737704918,"vega":0.009212295081967211,"rho":0.004530171973700529,"breakevenPct":5.412682973120438},{"delta":0.8,"premium":2.582172131147542,"strike":8.24139344262295,"iv":1.1628183606557378,"gamma":0.08302344262295078,"theta":-0.01628508196721311,"vega":0.0079827868852459,"rho":0.004539110201043823,"breakevenPct":4.424173408301888},{"delta":0.85,"premium":3.094467213114754,"strike":7.626639344262295,"iv":1.2641298360655737,"gamma":0.06326934426229508,"theta":-0.01521950819672131,"vega":0.0067532786885245895,"rho":0.004548048428387116,"breakevenPct":3.43566384348334},{"delta":0.9,"premium":4.121079278527753,"strike":6.51312934443455,"iv":1.530398062609239,"gamma":0.04028451783201838,"theta":-0.013636723732689631,"vega":0.005068916832885529,"rho":0.004151058081741669,"breakevenPct":2.5972853156034987}],"put":[{"delta":0.1,"premium":0.43948633582108376,"strike":5.473515522385549,"iv":2.4606160485954094,"gamma":0.03551677299106247,"theta":-0.020278772200881076,"vega":0.0050840746158999335,"rho":-0.0011895458538094172,"breakevenPct":51.43242463517158},{"delta":0.15,"premium":0.2588262703695238,"strike":7.8823163950730155,"iv":1.1862881465493647,"gamma":0.1119397422594624,"theta":-0.011550102664760123,"vega":0.006734296872798886,"rho":-0.001477223826675315,"breakevenPct":26.449685241645042},{"delta":0.2,"premium":0.21490074441687346,"strike":9.133002481389578,"iv":0.591821240694789,"gamma":0.1580268982630273,"theta":-0.007885707196029776,"vega":0.007978808933002481,"rho":-0.0018666472997208572,"breakevenPct":13.95946225786103},{"delta":0.25,"premium":0.2893424317617866,"strike":9.381141439205955,"iv":0.5858907196029777,"gamma":0.17785320099255583,"theta":-0.00860531017369727,"vega":0.00887210918114144,"rho":-0.002344148966951763,"breakevenPct":12.283656464600401},{"delta":0.3,"premium":0.3637841191066997,"strike":9.629280397022333,"iv":0.5799601985111663,"gamma":0.19767950372208437,"theta":-0.009324913151364763,"vega":0.009765409429280397,"rho":-0.002821650634182669,"breakevenPct":10.607850671339772},{"delta":0.35,"premium":0.4382258064516129,"strike":9.87741935483871,"iv":0.5740296774193548,"gamma":0.2175058064516129,"theta":-0.010044516129032257,"vega":0.010658709677419356,"rho":-0.0032991523014135747,"breakevenPct":8.932044878079143},{"delta":0.4,"premium":0.5345421480530596,"strike":10.108258451005563,"iv":0.57071026957638,"gamma":0.22778716302952504,"theta":-0.010378348309798887,"vega":0.011110825845100557,"rho":-0.003792005787629296,"breakevenPct":7.634189069440391},{"delta":0.45,"premium":0.652214377406932,"strike":10.322207958921695,"iv":0.569940051347882,"gamma":0.22874993581514763,"theta":-0.01033555840821566,"vega":0.01113222079589217,"rho":-0.0042998470180712995,"breakevenPct":6.7053200046815},{"delta":0.5,"premium":0.7698866067608043,"strike":10.536157466837826,"iv":0.5691698331193839,"gamma":0.22971270860077023,"theta":-0.010292768506632435,"vega":0.011153615746683783,"rho":-0.004807688248513302,"breakevenPct":5.776450939922609},{"delta":0.55,"premium":0.8875588361146769,"strike":10.750106974753958,"iv":0.5683996148908858,"gamma":0.23067548138639282,"theta":-0.010249978605049209,"vega":0.011175010697475396,"rho":-0.005315529478955306,"breakevenPct":4.847581875163716},{"delta":0.6,"premium":1.0052310654685492,"strike":10.96405648267009,"iv":0.5676293966623877,"gamma":0.23163825417201542,"theta":-0.010207188703465982,"vega":0.011196405648267009,"rho":-0.005823370709397308,"breakevenPct":3.918712810404826},{"delta":0.65,"premium":1.6065470643056847,"strike":11.581547064305685,"iv":0.7094362534948742,"gamma":0.19016123019571296,"theta":-0.012022180801491146,"vega":0.010695992544268406,"rho":-0.006708141970613677,"breakevenPct":3.762662807525331},{"delta":0.7,"premium":2.3055219012115558,"strike":12.280521901211555,"iv":0.880032712022367,"gamma":0.14011463187325263,"theta":-0.014212301957129542,"vega":0.010090214352283319,"rho":-0.007669024103428714,"breakevenPct":3.762662807525331},{"delta":0.75,"premium":2.7492765720645522,"strike":12.786310517529216,"iv":0.9032510851419031,"gamma":0.11596338341680579,"theta":-0.013143962159154145,"vega":0.009021981079577074,"rho":-0.008432013549939854,"breakevenPct":3.16416839879727},{"delta":0.8,"premium":3.0762103505843075,"strike":13.203672787979967,"iv":0.8590106844741234,"gamma":0.10366510851419031,"theta":-0.01058414023372287,"vega":0.007742070116861435,"rho":-0.009104422379104898,"breakevenPct":2.291727569747618},{"delta":0.85,"premium":3.4031441291040623,"strike":13.621035058430717,"iv":0.8147702838063439,"gamma":0.09136683361157484,"theta":-0.008024318308291598,"vega":0.006462159154145799,"rho":-0.009776831208269937,"breakevenPct":1.419286740697967}]},"raw":{"call":[{"delta":0.1,"premium":0.125904570835889,"strike":15.187773319504076,"iv":0.9433070493056073,"gamma":0.06673731641890146,"theta":-0.008802953362892935,"vega":0.005100148089609993,"rho":0.0007072634174266517,"breakevenPct":47.744118575397636},{"delta":0.15,"premium":0.12967234831372107,"strike":12.733617415686053,"iv":0.6250261170995554,"gamma":0.1325454101065842,"theta":-0.007464367427006235,"vega":0.006770955402299141,"rho":0.0011111492575409214,"breakevenPct":24.103133275444037},{"delta":0.2,"premium":0.42357539169290814,"strike":14.98812826410757,"iv":1.2518297856239413,"gamma":0.10640227101168993,"theta":-0.019821434713356567,"vega":0.00791352493671427,"rho":0.001294783008439073,"breakevenPct":48.689856785339856},{"delta":0.25,"premium":0.7282441587264877,"strike":17.527034656054063,"iv":1.9297173219749015,"gamma":0.0756903026562715,"theta":-0.03280249054331224,"vega":0.009049774872136995,"rho":0.001470491015556211,"breakevenPct":76.12425291635843},{"delta":0.3,"premium":1.0560840937274767,"strike":20.621681874549537,"iv":2.6818819161121623,"gamma":0.04432480511599368,"theta":-0.047141311331008594,"vega":0.01017647346371933,"rho":0.0016279895431885094,"breakevenPct":109.14390707454908},{"delta":0.35,"premium":0.6870000423995619,"strike":15.25185247999351,"iv":1.4804487483082096,"gamma":0.15533416241963915,"theta":-0.026805297508678466,"vega":0.010769976003784338,"rho":0.0023141465902291364,"breakevenPct":53.77571174522983},{"delta":0.4,"premium":0.4271314573708526,"strike":10.942881142377152,"iv":0.5520393112137757,"gamma":0.2373117597648047,"theta":-0.011039983200335992,"vega":0.011194288114237715,"rho":0.0029187847548556847,"breakevenPct":9.696214179913218},{"delta":0.45,"premium":0.5268794624107518,"strike":10.732885342293153,"iv":0.5580661906761865,"gamma":0.23441381772364553,"theta":-0.011186980260394792,"vega":0.011173288534229315,"rho":0.003253165500328007,"breakevenPct":8.632559620877046},{"delta":0.5,"premium":0.6266274674506509,"strike":10.522889542209157,"iv":0.5640930701385972,"gamma":0.23151587568248636,"theta":-0.011333977320453591,"vega":0.011152288954220916,"rho":0.0035875462458003294,"breakevenPct":7.568905061840876},{"delta":0.55,"premium":0.7263754724905502,"strike":10.312893742125157,"iv":0.570119949601008,"gamma":0.22861793364132718,"theta":-0.01148097438051239,"vega":0.011131289374212516,"rho":0.003921926991272652,"breakevenPct":6.505250502804704},{"delta":0.6,"premium":0.8261234775304492,"strike":10.10289794204116,"iv":0.5761468290634186,"gamma":0.225719991600168,"theta":-0.011627971440571188,"vega":0.011110289794204116,"rho":0.004256307736744974,"breakevenPct":5.441595943768534},{"delta":0.65,"premium":1.1158831282952548,"strike":9.775922671353252,"iv":0.6818842706502636,"gamma":0.19810536028119508,"theta":-0.013022056239015818,"vega":0.010741476274165202,"rho":0.004444338100138298,"breakevenPct":5.082545100323259},{"delta":0.7,"premium":1.588202987697715,"strike":9.336555360281196,"iv":0.8834220562390157,"gamma":0.14674332161687173,"theta":-0.015614323374340948,"vega":0.010038488576449912,"rho":0.004491757312122387,"breakevenPct":5.400466454210417},{"delta":0.75,"premium":2.069877049180328,"strike":8.856147540983606,"iv":1.0615068852459018,"gamma":0.10277754098360653,"theta":-0.017350655737704918,"vega":0.009212295081967211,"rho":0.004530171973700529,"breakevenPct":5.412682973120438},{"delta":0.8,"premium":2.582172131147542,"strike":8.24139344262295,"iv":1.1628183606557378,"gamma":0.08302344262295078,"theta":-0.01628508196721311,"vega":0.0079827868852459,"rho":0.004539110201043823,"breakevenPct":4.424173408301888},{"delta":0.85,"premium":3.094467213114754,"strike":7.626639344262295,"iv":1.2641298360655737,"gamma":0.06326934426229508,"theta":-0.01521950819672131,"vega":0.0067532786885245895,"rho":0.004548048428387116,"breakevenPct":3.43566384348334},{"delta":0.9,"premium":4.121079278527753,"strike":6.51312934443455,"iv":1.530398062609239,"gamma":0.04028451783201838,"theta":-0.013636723732689631,"vega":0.005068916832885529,"rho":0.004151058081741669,"breakevenPct":2.5972853156034987}],"put":[{"delta":0.1,"premium":0.43948633582108376,"strike":5.473515522385549,"iv":2.4606160485954094,"gamma":0.03551677299106247,"theta":-0.020278772200881076,"vega":0.0050840746158999335,"rho":-0.0011895458538094172,"breakevenPct":51.43242463517158},{"delta":0.15,"premium":0.2588262703695238,"strike":7.8823163950730155,"iv":1.1862881465493647,"gamma":0.1119397422594624,"theta":-0.011550102664760123,"vega":0.006734296872798886,"rho":-0.001477223826675315,"breakevenPct":26.449685241645042},{"delta":0.2,"premium":0.21490074441687346,"strike":9.133002481389578,"iv":0.591821240694789,"gamma":0.1580268982630273,"theta":-0.007885707196029776,"vega":0.007978808933002481,"rho":-0.0018666472997208572,"breakevenPct":13.95946225786103},{"delta":0.25,"premium":0.2893424317617866,"strike":9.381141439205955,"iv":0.5858907196029777,"gamma":0.17785320099255583,"theta":-0.00860531017369727,"vega":0.00887210918114144,"rho":-0.002344148966951763,"breakevenPct":12.283656464600401},{"delta":0.3,"premium":0.3637841191066997,"strike":9.629280397022333,"iv":0.5799601985111663,"gamma":0.19767950372208437,"theta":-0.009324913151364763,"vega":0.009765409429280397,"rho":-0.002821650634182669,"breakevenPct":10.607850671339772},{"delta":0.35,"premium":0.4382258064516129,"strike":9.87741935483871,"iv":0.5740296774193548,"gamma":0.2175058064516129,"theta":-0.010044516129032257,"vega":0.010658709677419356,"rho":-0.0032991523014135747,"breakevenPct":8.932044878079143},{"delta":0.4,"premium":0.5345421480530596,"strike":10.108258451005563,"iv":0.57071026957638,"gamma":0.22778716302952504,"theta":-0.010378348309798887,"vega":0.011110825845100557,"rho":-0.003792005787629296,"breakevenPct":7.634189069440391},{"delta":0.45,"premium":0.652214377406932,"strike":10.322207958921695,"iv":0.569940051347882,"gamma":0.22874993581514763,"theta":-0.01033555840821566,"vega":0.01113222079589217,"rho":-0.0042998470180712995,"breakevenPct":6.7053200046815},{"delta":0.5,"premium":0.7698866067608043,"strike":10.536157466837826,"iv":0.5691698331193839,"gamma":0.22971270860077023,"theta":-0.010292768506632435,"vega":0.011153615746683783,"rho":-0.004807688248513302,"breakevenPct":5.776450939922609},{"delta":0.55,"premium":0.8875588361146769,"strike":10.750106974753958,"iv":0.5683996148908858,"gamma":0.23067548138639282,"theta":-0.010249978605049209,"vega":0.011175010697475396,"rho":-0.005315529478955306,"breakevenPct":4.847581875163716},{"delta":0.6,"premium":1.0052310654685492,"strike":10.96405648267009,"iv":0.5676293966623877,"gamma":0.23163825417201542,"theta":-0.010207188703465982,"vega":0.011196405648267009,"rho":-0.005823370709397308,"breakevenPct":3.918712810404826},{"delta":0.65,"premium":1.6065470643056847,"strike":11.581547064305685,"iv":0.7094362534948742,"gamma":0.19016123019571296,"theta":-0.012022180801491146,"vega":0.010695992544268406,"rho":-0.006708141970613677,"breakevenPct":3.762662807525331},{"delta":0.7,"premium":2.3055219012115558,"strike":12.280521901211555,"iv":0.880032712022367,"gamma":0.14011463187325263,"theta":-0.014212301957129542,"vega":0.010090214352283319,"rho":-0.007669024103428714,"breakevenPct":3.762662807525331},{"delta":0.75,"premium":2.7492765720645522,"strike":12.786310517529216,"iv":0.9032510851419031,"gamma":0.11596338341680579,"theta":-0.013143962159154145,"vega":0.009021981079577074,"rho":-0.008432013549939854,"breakevenPct":3.16416839879727},{"delta":0.8,"premium":3.0762103505843075,"strike":13.203672787979967,"iv":0.8590106844741234,"gamma":0.10366510851419031,"theta":-0.01058414023372287,"vega":0.007742070116861435,"rho":-0.009104422379104898,"breakevenPct":2.291727569747618},{"delta":0.85,"premium":3.4031441291040623,"strike":13.621035058430717,"iv":0.8147702838063439,"gamma":0.09136683361157484,"theta":-0.008024318308291598,"vega":0.006462159154145799,"rho":-0.009776831208269937,"breakevenPct":1.419286740697967}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}