{"symbol":"MAGN","url":"https://intraalpha.com/companies/MAGN","capturedAt":"2026-10-23T00:20:38.864Z","state":"ready","quote":{"symbol":"MAGN","last_price":11.84,"prev_close":11.2,"regular_close":11.84,"change":0.64,"change_pct":5.7143,"regular_change":0.64,"regular_change_pct":5.7143,"extended_change":0,"extended_change_pct":0,"bid":8.09,"ask":15.52,"bid_size":100,"ask_size":100,"volume":302175,"vwap":11.688486,"open":11.07,"high":11.935,"low":11.07,"close":11.84,"trade_count":6367,"last_trade_at":"2026-10-22T23:00:00.002468139Z","last_quote_at":"2026-10-23T00:00:00.270137411Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAGN","fetched_at":"2026-10-23T00:20:37.193016+00:00","name":"Magnera Corp placeholder","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Magnera Corp (MAGN) is a forefront technology firm specializing in advanced data analytics and machine learning solutions, essential for driving digital transformation across multiple industries. With a robust portfolio of proprietary technologies, the company exemplifies a strong commitment to innovation and research and development, ensuring operational efficiency and adaptability in a rapidly evolving market. As Magnera continues to leverage its pioneering capabilities, it represents an appealing investment prospect for institutional investors seeking to engage with transformative growth opportunities within the technology sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":401522000,"ebitda":331000000,"pe_ratio":null,"peg_ratio":4.226,"book_value":28.41,"dividend_per_share":null,"dividend_yield":null,"eps":-3.13,"revenue_ttm":3284000000,"gross_profit_ttm":392000000,"profit_margin":-0.0341,"operating_margin_ttm":0.0525,"return_on_assets_ttm":0.0227,"return_on_equity_ttm":-0.104,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.021,"analyst_target_price":15,"analyst_number":0,"beta":null,"fifty_two_week_high":15.52,"fifty_two_week_low":7.82,"fifty_day_ma":11.82,"two_hundred_day_ma":12.02,"shares_outstanding":35850100,"forward_pe":13.7,"price_to_sales":0.122,"price_to_book":0.396,"ev_to_revenue":0.645,"ev_to_ebitda":82.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:37.193016+00:00"},"optionObservedAt":"2026-10-22T19:49:50.217Z","bars":[{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-16T13:30:00Z","v":4564,"vw":11.31},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-16T13:40:00Z","v":112,"vw":11.4},{"c":11.21,"h":11.375,"l":11.21,"n":13,"o":11.375,"t":"2026-10-16T13:50:00Z","v":738,"vw":11.2925},{"c":11.36,"h":11.45,"l":11.36,"n":107,"o":11.4,"t":"2026-10-16T13:55:00Z","v":15089,"vw":11.378748},{"c":11.37,"h":11.41,"l":11.355,"n":36,"o":11.355,"t":"2026-10-16T14:00:00Z","v":1863,"vw":11.386198},{"c":11.375,"h":11.375,"l":11.36,"n":17,"o":11.37,"t":"2026-10-16T14:05:00Z","v":689,"vw":11.36875},{"c":11.345,"h":11.4,"l":11.345,"n":31,"o":11.39,"t":"2026-10-16T14:10:00Z","v":1421,"vw":11.374},{"c":11.31,"h":11.35,"l":11.31,"n":23,"o":11.35,"t":"2026-10-16T14:15:00Z","v":1129,"vw":11.3225},{"c":11.33,"h":11.33,"l":11.315,"n":18,"o":11.32,"t":"2026-10-16T14:20:00Z","v":490,"vw":11.321667},{"c":11.335,"h":11.35,"l":11.335,"n":61,"o":11.34,"t":"2026-10-16T14:25:00Z","v":2548,"vw":11.342904},{"c":11.345,"h":11.35,"l":11.33,"n":32,"o":11.335,"t":"2026-10-16T14:30:00Z","v":1056,"vw":11.337742},{"c":11.295,"h":11.34,"l":11.295,"n":33,"o":11.34,"t":"2026-10-16T14:35:00Z","v":1249,"vw":11.3225},{"c":11.25,"h":11.29,"l":11.24,"n":39,"o":11.28,"t":"2026-10-16T14:40:00Z","v":1556,"vw":11.273},{"c":11.27,"h":11.27,"l":11.2375,"n":85,"o":11.24,"t":"2026-10-16T14:45:00Z","v":5342,"vw":11.252968},{"c":11.3,"h":11.31,"l":11.28,"n":61,"o":11.28,"t":"2026-10-16T14:50:00Z","v":2512,"vw":11.296538},{"c":11.31,"h":11.33,"l":11.305,"n":60,"o":11.305,"t":"2026-10-16T14:55:00Z","v":1830,"vw":11.320385},{"c":11.32,"h":11.32,"l":11.32,"n":12,"o":11.32,"t":"2026-10-16T15:00:00Z","v":525,"vw":11.32},{"c":11.35,"h":11.36,"l":11.33,"n":59,"o":11.33,"t":"2026-10-16T15:05:00Z","v":2595,"vw":11.346875},{"c":11.39,"h":11.39,"l":11.36,"n":49,"o":11.36,"t":"2026-10-16T15:10:00Z","v":1715,"vw":11.377143},{"c":11.33,"h":11.37,"l":11.32,"n":92,"o":11.37,"t":"2026-10-16T15:15:00Z","v":4396,"vw":11.3448},{"c":11.32,"h":11.32,"l":11.32,"n":17,"o":11.32,"t":"2026-10-16T15:20:00Z","v":540,"vw":11.32},{"c":11.315,"h":11.315,"l":11.315,"n":11,"o":11.315,"t":"2026-10-16T15:25:00Z","v":737,"vw":11.315},{"c":11.33,"h":11.33,"l":11.3,"n":47,"o":11.3,"t":"2026-10-16T15:30:00Z","v":2052,"vw":11.314825},{"c":11.33,"h":11.33,"l":11.33,"n":13,"o":11.33,"t":"2026-10-16T15:35:00Z","v":409,"vw":11.33},{"c":11.24,"h":11.32,"l":11.24,"n":143,"o":11.32,"t":"2026-10-16T15:40:00Z","v":6005,"vw":11.295685},{"c":11.24,"h":11.28,"l":11.24,"n":77,"o":11.26,"t":"2026-10-16T15:45:00Z","v":2937,"vw":11.260479},{"c":11.2,"h":11.22,"l":11.2,"n":40,"o":11.22,"t":"2026-10-16T15:55:00Z","v":2180,"vw":11.212333},{"c":11.195,"h":11.22,"l":11.195,"n":51,"o":11.21,"t":"2026-10-16T16:00:00Z","v":1667,"vw":11.209167},{"c":11.2,"h":11.21,"l":11.2,"n":18,"o":11.21,"t":"2026-10-16T16:05:00Z","v":735,"vw":11.205},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-16T16:10:00Z","v":225,"vw":11.2},{"c":11.25,"h":11.265,"l":11.18,"n":168,"o":11.18,"t":"2026-10-16T16:15:00Z","v":9496,"vw":11.21303},{"c":11.265,"h":11.27,"l":11.25,"n":45,"o":11.26,"t":"2026-10-16T16:20:00Z","v":1685,"vw":11.2625},{"c":11.252,"h":11.252,"l":11.24,"n":53,"o":11.25,"t":"2026-10-16T16:25:00Z","v":1332,"vw":11.24404},{"c":11.23,"h":11.23,"l":11.23,"n":27,"o":11.23,"t":"2026-10-16T16:30:00Z","v":672,"vw":11.23},{"c":11.22,"h":11.24,"l":11.22,"n":42,"o":11.23,"t":"2026-10-16T16:40:00Z","v":1527,"vw":11.229375},{"c":11.22,"h":11.22,"l":11.22,"n":18,"o":11.22,"t":"2026-10-16T16:45:00Z","v":583,"vw":11.22},{"c":11.22,"h":11.22,"l":11.22,"n":7,"o":11.22,"t":"2026-10-16T16:50:00Z","v":335,"vw":11.22},{"c":11.22,"h":11.22,"l":11.195,"n":110,"o":11.21,"t":"2026-10-16T16:55:00Z","v":6603,"vw":11.20543},{"c":11.19,"h":11.22,"l":11.175,"n":100,"o":11.22,"t":"2026-10-16T17:00:00Z","v":4683,"vw":11.197},{"c":11.125,"h":11.185,"l":11.12,"n":222,"o":11.18,"t":"2026-10-16T17:05:00Z","v":16978,"vw":11.150331},{"c":11.12,"h":11.14,"l":11.11,"n":196,"o":11.11,"t":"2026-10-16T17:10:00Z","v":11474,"vw":11.127582},{"c":11.12,"h":11.12,"l":11.12,"n":42,"o":11.12,"t":"2026-10-16T17:15:00Z","v":1200,"vw":11.12},{"c":11.13,"h":11.14,"l":11.12,"n":129,"o":11.12,"t":"2026-10-16T17:20:00Z","v":6968,"vw":11.125856},{"c":11.105,"h":11.13,"l":11.105,"n":124,"o":11.13,"t":"2026-10-16T17:25:00Z","v":5397,"vw":11.11365},{"c":11.13,"h":11.14,"l":11.105,"n":53,"o":11.105,"t":"2026-10-16T17:30:00Z","v":3437,"vw":11.124806},{"c":11.13,"h":11.14,"l":11.13,"n":64,"o":11.135,"t":"2026-10-16T17:35:00Z","v":2003,"vw":11.136671},{"c":11.14,"h":11.18,"l":11.13,"n":79,"o":11.13,"t":"2026-10-16T17:40:00Z","v":3671,"vw":11.151154},{"c":11.14,"h":11.14,"l":11.14,"n":16,"o":11.14,"t":"2026-10-16T17:45:00Z","v":266,"vw":11.14},{"c":11.12,"h":11.14,"l":11.12,"n":43,"o":11.14,"t":"2026-10-16T17:50:00Z","v":1462,"vw":11.127},{"c":11.12,"h":11.12,"l":11.12,"n":10,"o":11.12,"t":"2026-10-16T17:55:00Z","v":413,"vw":11.12},{"c":11.09,"h":11.12,"l":11.09,"n":96,"o":11.11,"t":"2026-10-16T18:00:00Z","v":3737,"vw":11.105208},{"c":11.11,"h":11.11,"l":11.1,"n":28,"o":11.1,"t":"2026-10-16T18:05:00Z","v":1536,"vw":11.108909},{"c":11.11,"h":11.11,"l":11.11,"n":11,"o":11.11,"t":"2026-10-16T18:10:00Z","v":430,"vw":11.11},{"c":11.1,"h":11.13,"l":11.1,"n":90,"o":11.12,"t":"2026-10-16T18:15:00Z","v":3933,"vw":11.118589},{"c":11.075,"h":11.1,"l":11.07,"n":86,"o":11.1,"t":"2026-10-16T18:20:00Z","v":4626,"vw":11.084587},{"c":11.08,"h":11.08,"l":11.075,"n":40,"o":11.075,"t":"2026-10-16T18:25:00Z","v":2123,"vw":11.076538},{"c":11.07,"h":11.08,"l":11.07,"n":52,"o":11.08,"t":"2026-10-16T18:30:00Z","v":2059,"vw":11.073636},{"c":11.08,"h":11.085,"l":11.07,"n":97,"o":11.08,"t":"2026-10-16T18:35:00Z","v":3584,"vw":11.07934},{"c":10.97,"h":11.075,"l":10.97,"n":140,"o":11.07,"t":"2026-10-16T18:40:00Z","v":12544,"vw":11.035296},{"c":10.97,"h":10.975,"l":10.96,"n":49,"o":10.96,"t":"2026-10-16T18:45:00Z","v":1300,"vw":10.970042},{"c":10.97,"h":10.975,"l":10.97,"n":23,"o":10.97,"t":"2026-10-16T18:50:00Z","v":1077,"vw":10.971429},{"c":10.9511,"h":10.975,"l":10.9511,"n":48,"o":10.975,"t":"2026-10-16T18:55:00Z","v":1946,"vw":10.959913},{"c":10.965,"h":10.9655,"l":10.965,"n":55,"o":10.9655,"t":"2026-10-16T19:00:00Z","v":2360,"vw":10.965171},{"c":10.975,"h":10.98,"l":10.965,"n":95,"o":10.965,"t":"2026-10-16T19:05:00Z","v":3422,"vw":10.977196},{"c":11.01,"h":11.01,"l":10.98,"n":130,"o":10.99,"t":"2026-10-16T19:10:00Z","v":4654,"vw":10.991788},{"c":10.991,"h":11.02,"l":10.99,"n":178,"o":11.02,"t":"2026-10-16T19:15:00Z","v":4680,"vw":11.002093},{"c":11,"h":11,"l":10.98,"n":48,"o":10.99,"t":"2026-10-16T19:20:00Z","v":1821,"vw":10.987324},{"c":11,"h":11.01,"l":10.99,"n":125,"o":10.99,"t":"2026-10-16T19:25:00Z","v":7735,"vw":11.001101},{"c":10.99,"h":11,"l":10.985,"n":106,"o":11,"t":"2026-10-16T19:30:00Z","v":3629,"vw":10.991004},{"c":10.98,"h":10.98,"l":10.97,"n":85,"o":10.98,"t":"2026-10-16T19:35:00Z","v":3363,"vw":10.976035},{"c":10.97,"h":10.99,"l":10.96,"n":155,"o":10.98,"t":"2026-10-16T19:40:00Z","v":7323,"vw":10.970364},{"c":10.99,"h":10.995,"l":10.98,"n":255,"o":10.98,"t":"2026-10-16T19:45:00Z","v":13823,"vw":10.984021},{"c":10.97,"h":11.02,"l":10.97,"n":270,"o":10.99,"t":"2026-10-16T19:50:00Z","v":14943,"vw":11.001558},{"c":11.05,"h":11.05,"l":10.965,"n":1099,"o":10.98,"t":"2026-10-16T19:55:00Z","v":71608,"vw":11.01253},{"c":11.05,"h":11.05,"l":11.05,"n":12,"o":11.05,"t":"2026-10-16T20:00:00Z","v":59888,"vw":11.05},{"c":11.105,"h":11.2,"l":11.105,"n":21,"o":11.15,"t":"2026-10-19T13:30:00Z","v":4714,"vw":11.143939},{"c":11.12,"h":11.125,"l":11.1,"n":17,"o":11.1,"t":"2026-10-19T13:35:00Z","v":769,"vw":11.114234},{"c":11.13,"h":11.15,"l":11.13,"n":12,"o":11.14,"t":"2026-10-19T13:40:00Z","v":398,"vw":11.14},{"c":11.12,"h":11.13,"l":11.11,"n":29,"o":11.11,"t":"2026-10-19T13:45:00Z","v":1311,"vw":11.119},{"c":11.06,"h":11.11,"l":11.06,"n":53,"o":11.11,"t":"2026-10-19T13:50:00Z","v":2109,"vw":11.074589},{"c":11.09,"h":11.09,"l":11.09,"n":25,"o":11.09,"t":"2026-10-19T14:00:00Z","v":723,"vw":11.09},{"c":11.13,"h":11.14,"l":11.11,"n":34,"o":11.13,"t":"2026-10-19T14:10:00Z","v":944,"vw":11.124},{"c":11.15,"h":11.15,"l":11.15,"n":10,"o":11.15,"t":"2026-10-19T14:20:00Z","v":233,"vw":11.15},{"c":11.175,"h":11.18,"l":11.14,"n":77,"o":11.15,"t":"2026-10-19T14:25:00Z","v":3651,"vw":11.149561},{"c":11.135,"h":11.135,"l":11.135,"n":10,"o":11.135,"t":"2026-10-19T14:30:00Z","v":228,"vw":11.135},{"c":11.09,"h":11.12,"l":11.07,"n":140,"o":11.12,"t":"2026-10-19T14:35:00Z","v":14405,"vw":11.085973},{"c":11.11,"h":11.11,"l":11.09,"n":47,"o":11.1,"t":"2026-10-19T14:40:00Z","v":2148,"vw":11.102},{"c":11.1,"h":11.1,"l":11.1,"n":15,"o":11.1,"t":"2026-10-19T14:45:00Z","v":343,"vw":11.1},{"c":11.095,"h":11.095,"l":11.095,"n":14,"o":11.095,"t":"2026-10-19T14:50:00Z","v":280,"vw":11.095},{"c":11.105,"h":11.105,"l":11.105,"n":9,"o":11.105,"t":"2026-10-19T14:55:00Z","v":217,"vw":11.105},{"c":11.105,"h":11.11,"l":11.105,"n":32,"o":11.11,"t":"2026-10-19T15:00:00Z","v":1141,"vw":11.105625},{"c":11.08,"h":11.09,"l":11.07,"n":105,"o":11.09,"t":"2026-10-19T15:05:00Z","v":11669,"vw":11.073252},{"c":11.07,"h":11.085,"l":11.07,"n":57,"o":11.08,"t":"2026-10-19T15:10:00Z","v":1796,"vw":11.077273},{"c":11.07,"h":11.07,"l":11.05,"n":103,"o":11.06,"t":"2026-10-19T15:15:00Z","v":3155,"vw":11.063421},{"c":11.1,"h":11.11,"l":11.07,"n":181,"o":11.07,"t":"2026-10-19T15:20:00Z","v":7777,"vw":11.083909},{"c":11.085,"h":11.09,"l":11.08,"n":32,"o":11.09,"t":"2026-10-19T15:25:00Z","v":1355,"vw":11.088},{"c":11.085,"h":11.085,"l":11.085,"n":28,"o":11.085,"t":"2026-10-19T15:30:00Z","v":541,"vw":11.085},{"c":11.08,"h":11.085,"l":11.08,"n":25,"o":11.085,"t":"2026-10-19T15:35:00Z","v":640,"vw":11.08375},{"c":11.08,"h":11.08,"l":11.08,"n":18,"o":11.08,"t":"2026-10-19T15:40:00Z","v":659,"vw":11.08},{"c":11.08,"h":11.09,"l":11.07,"n":94,"o":11.07,"t":"2026-10-19T15:45:00Z","v":3280,"vw":11.083205},{"c":11.07,"h":11.1103,"l":11.07,"n":161,"o":11.075,"t":"2026-10-19T15:50:00Z","v":13641,"vw":11.101972},{"c":11.07,"h":11.08,"l":11.07,"n":12,"o":11.08,"t":"2026-10-19T15:55:00Z","v":630,"vw":11.072},{"c":11.03,"h":11.06,"l":11.015,"n":71,"o":11.06,"t":"2026-10-19T16:00:00Z","v":2678,"vw":11.040939},{"c":11.05,"h":11.05,"l":11.04,"n":23,"o":11.04,"t":"2026-10-19T16:05:00Z","v":838,"vw":11.046},{"c":11.06,"h":11.06,"l":11.05,"n":20,"o":11.05,"t":"2026-10-19T16:10:00Z","v":880,"vw":11.053119},{"c":11.06,"h":11.06,"l":11.06,"n":7,"o":11.06,"t":"2026-10-19T16:15:00Z","v":217,"vw":11.06},{"c":11.06,"h":11.06,"l":11.05,"n":55,"o":11.05,"t":"2026-10-19T16:20:00Z","v":1402,"vw":11.055},{"c":11.055,"h":11.055,"l":11.055,"n":9,"o":11.055,"t":"2026-10-19T16:25:00Z","v":140,"vw":11.055},{"c":11.045,"h":11.05,"l":11.04,"n":61,"o":11.05,"t":"2026-10-19T16:30:00Z","v":2771,"vw":11.044516},{"c":11.05,"h":11.06,"l":11.05,"n":39,"o":11.05,"t":"2026-10-19T16:35:00Z","v":824,"vw":11.053333},{"c":11.0699,"h":11.0699,"l":11.055,"n":44,"o":11.06,"t":"2026-10-19T16:40:00Z","v":3293,"vw":11.066542},{"c":11.07,"h":11.075,"l":11.06,"n":61,"o":11.06,"t":"2026-10-19T16:45:00Z","v":4475,"vw":11.067423},{"c":11.06,"h":11.06,"l":11.06,"n":29,"o":11.06,"t":"2026-10-19T16:50:00Z","v":873,"vw":11.06},{"c":11.01,"h":11.05,"l":11.01,"n":124,"o":11.05,"t":"2026-10-19T16:55:00Z","v":8174,"vw":11.028152},{"c":10.99,"h":10.99,"l":10.98,"n":52,"o":10.99,"t":"2026-10-19T17:00:00Z","v":3081,"vw":10.983095},{"c":10.985,"h":10.985,"l":10.985,"n":3,"o":10.985,"t":"2026-10-19T17:05:00Z","v":109,"vw":10.985},{"c":10.98,"h":10.985,"l":10.97,"n":17,"o":10.97,"t":"2026-10-19T17:10:00Z","v":550,"vw":10.978333},{"c":11.03,"h":11.105,"l":10.97,"n":178,"o":10.97,"t":"2026-10-19T17:15:00Z","v":17938,"vw":11.03442},{"c":11.05,"h":11.05,"l":11.05,"n":19,"o":11.05,"t":"2026-10-19T17:20:00Z","v":684,"vw":11.05},{"c":11.07,"h":11.07,"l":11.05,"n":34,"o":11.05,"t":"2026-10-19T17:25:00Z","v":1911,"vw":11.06199},{"c":11.06,"h":11.08,"l":11.06,"n":48,"o":11.07,"t":"2026-10-19T17:30:00Z","v":2089,"vw":11.067396},{"c":11.04,"h":11.0554,"l":11.03,"n":98,"o":11.05,"t":"2026-10-19T17:35:00Z","v":3095,"vw":11.043533},{"c":11.065,"h":11.07,"l":11.04,"n":79,"o":11.04,"t":"2026-10-19T17:40:00Z","v":3481,"vw":11.057815},{"c":11.04,"h":11.05,"l":11.04,"n":35,"o":11.05,"t":"2026-10-19T17:45:00Z","v":1627,"vw":11.045385},{"c":11.04,"h":11.04,"l":11.03,"n":27,"o":11.03,"t":"2026-10-19T17:55:00Z","v":1281,"vw":11.037446},{"c":11.03,"h":11.035,"l":11.02,"n":64,"o":11.035,"t":"2026-10-19T18:00:00Z","v":2219,"vw":11.024231},{"c":11.035,"h":11.035,"l":11.035,"n":16,"o":11.035,"t":"2026-10-19T18:05:00Z","v":292,"vw":11.035},{"c":11.035,"h":11.05,"l":11.035,"n":21,"o":11.05,"t":"2026-10-19T18:10:00Z","v":535,"vw":11.04},{"c":11.07,"h":11.07,"l":11.05,"n":61,"o":11.05,"t":"2026-10-19T18:15:00Z","v":2700,"vw":11.058235},{"c":11.06,"h":11.075,"l":11.06,"n":43,"o":11.075,"t":"2026-10-19T18:20:00Z","v":2639,"vw":11.060826},{"c":11.01,"h":11.055,"l":11.01,"n":126,"o":11.05,"t":"2026-10-19T18:25:00Z","v":13060,"vw":11.014846},{"c":11.03,"h":11.03,"l":11.03,"n":13,"o":11.03,"t":"2026-10-19T18:30:00Z","v":228,"vw":11.03},{"c":11.03,"h":11.035,"l":11.015,"n":85,"o":11.02,"t":"2026-10-19T18:35:00Z","v":13642,"vw":11.020824},{"c":11.02,"h":11.03,"l":11.02,"n":26,"o":11.03,"t":"2026-10-19T18:40:00Z","v":909,"vw":11.02267},{"c":11.03,"h":11.03,"l":11.02,"n":76,"o":11.03,"t":"2026-10-19T18:45:00Z","v":3045,"vw":11.027533},{"c":11.02,"h":11.035,"l":11.02,"n":52,"o":11.035,"t":"2026-10-19T18:50:00Z","v":3838,"vw":11.029135},{"c":11.025,"h":11.03,"l":11.0205,"n":40,"o":11.025,"t":"2026-10-19T18:55:00Z","v":2215,"vw":11.022941},{"c":11.065,"h":11.065,"l":11.0299,"n":185,"o":11.03,"t":"2026-10-19T19:00:00Z","v":13823,"vw":11.041955},{"c":11.065,"h":11.065,"l":11.065,"n":25,"o":11.065,"t":"2026-10-19T19:05:00Z","v":909,"vw":11.065},{"c":11.03,"h":11.065,"l":11.03,"n":169,"o":11.065,"t":"2026-10-19T19:10:00Z","v":16700,"vw":11.033859},{"c":11.035,"h":11.04,"l":11.03,"n":41,"o":11.04,"t":"2026-10-19T19:15:00Z","v":3089,"vw":11.034323},{"c":11.05,"h":11.05,"l":11.04,"n":87,"o":11.04,"t":"2026-10-19T19:20:00Z","v":4940,"vw":11.042442},{"c":11.02,"h":11.04,"l":11.02,"n":75,"o":11.04,"t":"2026-10-19T19:25:00Z","v":3691,"vw":11.03},{"c":11.03,"h":11.03,"l":11.02,"n":80,"o":11.02,"t":"2026-10-19T19:30:00Z","v":3827,"vw":11.026923},{"c":11.05,"h":11.05,"l":11.02,"n":92,"o":11.03,"t":"2026-10-19T19:35:00Z","v":4880,"vw":11.035211},{"c":11.07,"h":11.07,"l":11.05,"n":79,"o":11.05,"t":"2026-10-19T19:40:00Z","v":2921,"vw":11.060625},{"c":11.05,"h":11.06,"l":11.04,"n":246,"o":11.06,"t":"2026-10-19T19:45:00Z","v":16775,"vw":11.051442},{"c":11.02,"h":11.05,"l":11.01,"n":163,"o":11.05,"t":"2026-10-19T19:50:00Z","v":7994,"vw":11.023332},{"c":10.975,"h":11.02,"l":10.94,"n":625,"o":11.01,"t":"2026-10-19T19:55:00Z","v":36772,"vw":10.968599},{"c":10.92,"h":10.96,"l":10.92,"n":11,"o":10.96,"t":"2026-10-19T20:00:00Z","v":57972,"vw":10.959919},{"c":10.945,"h":10.99,"l":10.94,"n":12,"o":10.99,"t":"2026-10-20T13:30:00Z","v":2243,"vw":10.978267},{"c":10.995,"h":11.04,"l":10.924,"n":21,"o":10.944,"t":"2026-10-20T13:35:00Z","v":1340,"vw":10.986432},{"c":11.124,"h":11.13,"l":11.05,"n":64,"o":11.05,"t":"2026-10-20T13:40:00Z","v":3519,"vw":11.097661},{"c":11.12,"h":11.16,"l":11.114,"n":46,"o":11.114,"t":"2026-10-20T13:45:00Z","v":2177,"vw":11.137045},{"c":11.124,"h":11.124,"l":11.124,"n":12,"o":11.124,"t":"2026-10-20T13:50:00Z","v":327,"vw":11.124},{"c":11.13,"h":11.13,"l":11.13,"n":6,"o":11.13,"t":"2026-10-20T13:55:00Z","v":331,"vw":11.13},{"c":11.12,"h":11.18,"l":11.12,"n":25,"o":11.18,"t":"2026-10-20T14:00:00Z","v":1185,"vw":11.1375},{"c":11.085,"h":11.085,"l":11.085,"n":7,"o":11.085,"t":"2026-10-20T14:05:00Z","v":122,"vw":11.085},{"c":11.025,"h":11.085,"l":11.025,"n":36,"o":11.085,"t":"2026-10-20T14:10:00Z","v":1482,"vw":11.057},{"c":11.05,"h":11.05,"l":11.025,"n":38,"o":11.025,"t":"2026-10-20T14:15:00Z","v":1591,"vw":11.041667},{"c":11.125,"h":11.125,"l":11.05,"n":51,"o":11.05,"t":"2026-10-20T14:20:00Z","v":1827,"vw":11.091363},{"c":11.17,"h":11.17,"l":11.125,"n":30,"o":11.125,"t":"2026-10-20T14:25:00Z","v":1040,"vw":11.147857},{"c":11.15,"h":11.199,"l":11.15,"n":53,"o":11.18,"t":"2026-10-20T14:30:00Z","v":3757,"vw":11.182987},{"c":11.11,"h":11.14,"l":11.11,"n":41,"o":11.14,"t":"2026-10-20T14:35:00Z","v":1234,"vw":11.12375},{"c":11.13,"h":11.15,"l":11.11,"n":79,"o":11.11,"t":"2026-10-20T14:40:00Z","v":3550,"vw":11.1312},{"c":11.15,"h":11.16,"l":11.145,"n":41,"o":11.145,"t":"2026-10-20T14:45:00Z","v":1772,"vw":11.147037},{"c":11.23,"h":11.23,"l":11.15,"n":59,"o":11.15,"t":"2026-10-20T14:50:00Z","v":3693,"vw":11.178214},{"c":11.23,"h":11.24,"l":11.22,"n":46,"o":11.24,"t":"2026-10-20T14:55:00Z","v":1643,"vw":11.225},{"c":11.22,"h":11.25,"l":11.22,"n":39,"o":11.25,"t":"2026-10-20T15:00:00Z","v":1134,"vw":11.23375},{"c":11.23,"h":11.23,"l":11.22,"n":45,"o":11.22,"t":"2026-10-20T15:05:00Z","v":2145,"vw":11.220648},{"c":11.16,"h":11.21,"l":11.135,"n":111,"o":11.21,"t":"2026-10-20T15:10:00Z","v":4546,"vw":11.169232},{"c":11.18,"h":11.18,"l":11.17,"n":24,"o":11.17,"t":"2026-10-20T15:15:00Z","v":1023,"vw":11.171739},{"c":11.16,"h":11.19,"l":11.15,"n":86,"o":11.19,"t":"2026-10-20T15:20:00Z","v":3076,"vw":11.174796},{"c":11.16,"h":11.16,"l":11.16,"n":22,"o":11.16,"t":"2026-10-20T15:25:00Z","v":886,"vw":11.16},{"c":11.145,"h":11.145,"l":11.14,"n":20,"o":11.14,"t":"2026-10-20T15:30:00Z","v":649,"vw":11.14381},{"c":11.145,"h":11.145,"l":11.13,"n":22,"o":11.145,"t":"2026-10-20T15:35:00Z","v":779,"vw":11.142},{"c":11.19,"h":11.19,"l":11.17,"n":65,"o":11.17,"t":"2026-10-20T15:40:00Z","v":2798,"vw":11.174981},{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-20T15:45:00Z","v":113,"vw":11.18},{"c":11.185,"h":11.185,"l":11.16,"n":68,"o":11.175,"t":"2026-10-20T15:50:00Z","v":1916,"vw":11.171645},{"c":11.15,"h":11.19,"l":11.15,"n":33,"o":11.19,"t":"2026-10-20T15:55:00Z","v":1175,"vw":11.17},{"c":11.14,"h":11.16,"l":11.14,"n":20,"o":11.16,"t":"2026-10-20T16:00:00Z","v":1074,"vw":11.14625},{"c":11.12,"h":11.12,"l":11.12,"n":21,"o":11.12,"t":"2026-10-20T16:10:00Z","v":1023,"vw":11.12},{"c":11.12,"h":11.13,"l":11.12,"n":53,"o":11.13,"t":"2026-10-20T16:15:00Z","v":2583,"vw":11.127146},{"c":11.125,"h":11.13,"l":11.125,"n":22,"o":11.13,"t":"2026-10-20T16:20:00Z","v":784,"vw":11.1275},{"c":11.075,"h":11.125,"l":11.065,"n":82,"o":11.125,"t":"2026-10-20T16:25:00Z","v":3117,"vw":11.082551},{"c":11.09,"h":11.09,"l":11.09,"n":12,"o":11.09,"t":"2026-10-20T16:30:00Z","v":449,"vw":11.09},{"c":11.09,"h":11.11,"l":11.09,"n":25,"o":11.095,"t":"2026-10-20T16:35:00Z","v":1152,"vw":11.097143},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-10-20T16:40:00Z","v":236,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":19,"o":11.1,"t":"2026-10-20T16:45:00Z","v":2863,"vw":11.1},{"c":11.065,"h":11.09,"l":11.03,"n":240,"o":11.09,"t":"2026-10-20T16:50:00Z","v":23170,"vw":11.048036},{"c":11.07,"h":11.07,"l":11.05,"n":53,"o":11.05,"t":"2026-10-20T16:55:00Z","v":2264,"vw":11.067195},{"c":11.09,"h":11.09,"l":11.075,"n":46,"o":11.075,"t":"2026-10-20T17:00:00Z","v":1767,"vw":11.083125},{"c":11.08,"h":11.09,"l":11.08,"n":20,"o":11.09,"t":"2026-10-20T17:05:00Z","v":775,"vw":11.0875},{"c":11.09,"h":11.09,"l":11.09,"n":17,"o":11.09,"t":"2026-10-20T17:10:00Z","v":891,"vw":11.09},{"c":11.095,"h":11.105,"l":11.08,"n":115,"o":11.08,"t":"2026-10-20T17:15:00Z","v":7001,"vw":11.09872},{"c":11.12,"h":11.12,"l":11.0801,"n":57,"o":11.09,"t":"2026-10-20T17:20:00Z","v":3342,"vw":11.099166},{"c":11.085,"h":11.11,"l":11.06,"n":332,"o":11.11,"t":"2026-10-20T17:25:00Z","v":17678,"vw":11.079991},{"c":11.08,"h":11.09,"l":11.08,"n":11,"o":11.09,"t":"2026-10-20T17:30:00Z","v":442,"vw":11.083355},{"c":11.075,"h":11.09,"l":11.075,"n":48,"o":11.08,"t":"2026-10-20T17:35:00Z","v":1274,"vw":11.080795},{"c":11.08,"h":11.09,"l":11.07,"n":20,"o":11.08,"t":"2026-10-20T17:40:00Z","v":1117,"vw":11.08},{"c":11.07,"h":11.09,"l":11.07,"n":9,"o":11.08,"t":"2026-10-20T17:45:00Z","v":451,"vw":11.08},{"c":11.095,"h":11.095,"l":11.09,"n":56,"o":11.09,"t":"2026-10-20T17:50:00Z","v":2408,"vw":11.092436},{"c":11.09,"h":11.095,"l":11.09,"n":35,"o":11.09,"t":"2026-10-20T17:55:00Z","v":834,"vw":11.091667},{"c":11.1051,"h":11.1051,"l":11.09,"n":50,"o":11.095,"t":"2026-10-20T18:00:00Z","v":2145,"vw":11.0974},{"c":11.095,"h":11.105,"l":11.09,"n":30,"o":11.105,"t":"2026-10-20T18:05:00Z","v":1342,"vw":11.098333},{"c":11.09,"h":11.11,"l":11.09,"n":51,"o":11.11,"t":"2026-10-20T18:10:00Z","v":3324,"vw":11.100741},{"c":11.08,"h":11.08,"l":11.08,"n":23,"o":11.08,"t":"2026-10-20T18:15:00Z","v":877,"vw":11.08},{"c":11.075,"h":11.075,"l":11.07,"n":15,"o":11.07,"t":"2026-10-20T18:20:00Z","v":448,"vw":11.072738},{"c":11.08,"h":11.08,"l":11.08,"n":12,"o":11.08,"t":"2026-10-20T18:25:00Z","v":379,"vw":11.08},{"c":11.09,"h":11.09,"l":11.079,"n":20,"o":11.08,"t":"2026-10-20T18:30:00Z","v":737,"vw":11.081648},{"c":11.08,"h":11.08,"l":11.07,"n":5,"o":11.07,"t":"2026-10-20T18:35:00Z","v":256,"vw":11.075},{"c":11.08,"h":11.08,"l":11.08,"n":11,"o":11.08,"t":"2026-10-20T18:40:00Z","v":263,"vw":11.08},{"c":11.09,"h":11.09,"l":11.08,"n":86,"o":11.08,"t":"2026-10-20T18:45:00Z","v":6443,"vw":11.089036},{"c":11.08,"h":11.09,"l":11.08,"n":139,"o":11.08,"t":"2026-10-20T18:50:00Z","v":9624,"vw":11.08893},{"c":11.08,"h":11.08,"l":11.07,"n":42,"o":11.07,"t":"2026-10-20T18:55:00Z","v":1593,"vw":11.076278},{"c":11.085,"h":11.09,"l":11.07,"n":50,"o":11.07,"t":"2026-10-20T19:00:00Z","v":2833,"vw":11.085249},{"c":11.08,"h":11.085,"l":11.08,"n":51,"o":11.085,"t":"2026-10-20T19:05:00Z","v":2315,"vw":11.082502},{"c":11.07,"h":11.08,"l":11.07,"n":41,"o":11.07,"t":"2026-10-20T19:10:00Z","v":2026,"vw":11.073375},{"c":11.08,"h":11.08,"l":11.075,"n":48,"o":11.075,"t":"2026-10-20T19:15:00Z","v":1593,"vw":11.077857},{"c":11.06,"h":11.085,"l":11.03,"n":661,"o":11.085,"t":"2026-10-20T19:20:00Z","v":39876,"vw":11.048726},{"c":11.07,"h":11.08,"l":11.06,"n":94,"o":11.07,"t":"2026-10-20T19:25:00Z","v":5592,"vw":11.070285},{"c":11.05,"h":11.07,"l":11.01,"n":901,"o":11.06,"t":"2026-10-20T19:30:00Z","v":59705,"vw":11.035168},{"c":11.05,"h":11.06,"l":11.03,"n":90,"o":11.06,"t":"2026-10-20T19:35:00Z","v":4319,"vw":11.048347},{"c":11.05,"h":11.06,"l":11.03,"n":101,"o":11.05,"t":"2026-10-20T19:40:00Z","v":4438,"vw":11.047321},{"c":11.06,"h":11.06,"l":11.04,"n":132,"o":11.055,"t":"2026-10-20T19:45:00Z","v":6724,"vw":11.049179},{"c":11.04,"h":11.06,"l":11.03,"n":196,"o":11.06,"t":"2026-10-20T19:50:00Z","v":7187,"vw":11.045178},{"c":11.075,"h":11.08,"l":11.02,"n":820,"o":11.04,"t":"2026-10-20T19:55:00Z","v":42405,"vw":11.052815},{"c":10.96,"h":11.07,"l":10.96,"n":15,"o":11.07,"t":"2026-10-20T20:00:00Z","v":101648,"vw":11.069867},{"c":11.01,"h":11.16,"l":11.01,"n":22,"o":11.16,"t":"2026-10-21T13:30:00Z","v":4748,"vw":11.138613},{"c":11.11,"h":11.15,"l":11.11,"n":22,"o":11.15,"t":"2026-10-21T13:35:00Z","v":1729,"vw":11.119072},{"c":11.09,"h":11.115,"l":11.09,"n":37,"o":11.09,"t":"2026-10-21T13:40:00Z","v":1648,"vw":11.093953},{"c":11.08,"h":11.1,"l":11.08,"n":11,"o":11.1,"t":"2026-10-21T13:45:00Z","v":344,"vw":11.089524},{"c":11.12,"h":11.12,"l":11.12,"n":5,"o":11.12,"t":"2026-10-21T13:50:00Z","v":209,"vw":11.12},{"c":11.15,"h":11.15,"l":11.15,"n":15,"o":11.15,"t":"2026-10-21T13:55:00Z","v":1065,"vw":11.15},{"c":11.08,"h":11.1,"l":11.08,"n":27,"o":11.1,"t":"2026-10-21T14:00:00Z","v":924,"vw":11.084107},{"c":11.01,"h":11.04,"l":11.01,"n":26,"o":11.04,"t":"2026-10-21T14:05:00Z","v":384,"vw":11.025},{"c":11.01,"h":11.02,"l":11.01,"n":67,"o":11.01,"t":"2026-10-21T14:10:00Z","v":2065,"vw":11.015},{"c":10.975,"h":11.015,"l":10.955,"n":108,"o":11.015,"t":"2026-10-21T14:15:00Z","v":4220,"vw":11.001797},{"c":10.995,"h":11.01,"l":10.97,"n":71,"o":10.97,"t":"2026-10-21T14:20:00Z","v":2868,"vw":10.990863},{"c":10.995,"h":10.995,"l":10.98,"n":24,"o":10.98,"t":"2026-10-21T14:25:00Z","v":842,"vw":10.990733},{"c":10.98,"h":11.009,"l":10.98,"n":60,"o":10.995,"t":"2026-10-21T14:30:00Z","v":1030,"vw":10.99727},{"c":11.02,"h":11.02,"l":10.98,"n":60,"o":10.98,"t":"2026-10-21T14:35:00Z","v":2573,"vw":11.005897},{"c":11.01,"h":11.02,"l":11.01,"n":36,"o":11.02,"t":"2026-10-21T14:40:00Z","v":833,"vw":11.018466},{"c":11.06,"h":11.065,"l":11.01,"n":92,"o":11.01,"t":"2026-10-21T14:45:00Z","v":3276,"vw":11.04629},{"c":11.05,"h":11.05,"l":11.04,"n":42,"o":11.05,"t":"2026-10-21T14:50:00Z","v":1124,"vw":11.0475},{"c":11.03,"h":11.05,"l":11.03,"n":57,"o":11.05,"t":"2026-10-21T14:55:00Z","v":1248,"vw":11.034975},{"c":11.01,"h":11.01,"l":11,"n":32,"o":11,"t":"2026-10-21T15:00:00Z","v":455,"vw":11.005},{"c":11,"h":11.005,"l":10.98,"n":67,"o":11,"t":"2026-10-21T15:05:00Z","v":1836,"vw":10.9975},{"c":10.99,"h":11.02,"l":10.99,"n":57,"o":11,"t":"2026-10-21T15:10:00Z","v":2378,"vw":11.00881},{"c":10.97,"h":10.97,"l":10.97,"n":27,"o":10.97,"t":"2026-10-21T15:20:00Z","v":564,"vw":10.97},{"c":10.99,"h":10.99,"l":10.98,"n":41,"o":10.99,"t":"2026-10-21T15:25:00Z","v":1103,"vw":10.984},{"c":10.99,"h":10.99,"l":10.98,"n":34,"o":10.99,"t":"2026-10-21T15:30:00Z","v":1396,"vw":10.985564},{"c":10.99,"h":10.99,"l":10.98,"n":24,"o":10.98,"t":"2026-10-21T15:35:00Z","v":654,"vw":10.98604},{"c":10.98,"h":10.98,"l":10.98,"n":6,"o":10.98,"t":"2026-10-21T15:40:00Z","v":125,"vw":10.98},{"c":10.96,"h":10.98,"l":10.96,"n":19,"o":10.98,"t":"2026-10-21T15:45:00Z","v":504,"vw":10.971667},{"c":10.96,"h":10.96,"l":10.96,"n":16,"o":10.96,"t":"2026-10-21T15:50:00Z","v":650,"vw":10.96},{"c":10.96,"h":10.975,"l":10.96,"n":19,"o":10.975,"t":"2026-10-21T15:55:00Z","v":534,"vw":10.965},{"c":10.975,"h":10.975,"l":10.96,"n":28,"o":10.96,"t":"2026-10-21T16:00:00Z","v":1034,"vw":10.965},{"c":10.97,"h":10.975,"l":10.955,"n":45,"o":10.975,"t":"2026-10-21T16:05:00Z","v":2202,"vw":10.969643},{"c":11.005,"h":11.01,"l":10.99,"n":29,"o":10.99,"t":"2026-10-21T16:10:00Z","v":1567,"vw":10.995909},{"c":10.995,"h":11,"l":10.98,"n":32,"o":10.99,"t":"2026-10-21T16:20:00Z","v":1171,"vw":10.991667},{"c":10.98,"h":10.98,"l":10.98,"n":12,"o":10.98,"t":"2026-10-21T16:25:00Z","v":342,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":11,"o":10.98,"t":"2026-10-21T16:30:00Z","v":247,"vw":10.98},{"c":11.03,"h":11.03,"l":10.98,"n":76,"o":10.995,"t":"2026-10-21T16:35:00Z","v":2961,"vw":11.011678},{"c":11,"h":11.03,"l":10.99,"n":76,"o":11.03,"t":"2026-10-21T16:40:00Z","v":2497,"vw":11.012941},{"c":11,"h":11,"l":11,"n":9,"o":11,"t":"2026-10-21T16:45:00Z","v":202,"vw":11},{"c":10.99,"h":11,"l":10.99,"n":39,"o":11,"t":"2026-10-21T16:50:00Z","v":1070,"vw":10.992},{"c":10.99,"h":10.99,"l":10.98,"n":24,"o":10.98,"t":"2026-10-21T16:55:00Z","v":824,"vw":10.982857},{"c":10.98,"h":10.98,"l":10.98,"n":13,"o":10.98,"t":"2026-10-21T17:00:00Z","v":379,"vw":10.98},{"c":10.98,"h":10.98,"l":10.97,"n":23,"o":10.97,"t":"2026-10-21T17:05:00Z","v":587,"vw":10.972967},{"c":10.96,"h":10.98,"l":10.96,"n":63,"o":10.98,"t":"2026-10-21T17:10:00Z","v":2002,"vw":10.969445},{"c":10.935,"h":10.96,"l":10.93,"n":66,"o":10.96,"t":"2026-10-21T17:15:00Z","v":2157,"vw":10.946129},{"c":10.92,"h":10.935,"l":10.92,"n":19,"o":10.93,"t":"2026-10-21T17:20:00Z","v":491,"vw":10.928333},{"c":10.91,"h":10.93,"l":10.91,"n":18,"o":10.93,"t":"2026-10-21T17:25:00Z","v":536,"vw":10.92},{"c":10.925,"h":10.925,"l":10.91,"n":16,"o":10.91,"t":"2026-10-21T17:30:00Z","v":523,"vw":10.920522},{"c":10.88,"h":10.92,"l":10.88,"n":57,"o":10.92,"t":"2026-10-21T17:35:00Z","v":1318,"vw":10.893473},{"c":10.92,"h":10.92,"l":10.87,"n":79,"o":10.87,"t":"2026-10-21T17:40:00Z","v":6142,"vw":10.90403},{"c":10.94,"h":10.94,"l":10.92,"n":51,"o":10.92,"t":"2026-10-21T17:45:00Z","v":1785,"vw":10.937419},{"c":10.94,"h":10.95,"l":10.94,"n":5,"o":10.95,"t":"2026-10-21T17:50:00Z","v":231,"vw":10.944608},{"c":10.955,"h":10.955,"l":10.955,"n":17,"o":10.955,"t":"2026-10-21T17:55:00Z","v":254,"vw":10.955},{"c":10.955,"h":10.955,"l":10.955,"n":6,"o":10.955,"t":"2026-10-21T18:00:00Z","v":154,"vw":10.955},{"c":10.97,"h":10.97,"l":10.95,"n":38,"o":10.96,"t":"2026-10-21T18:05:00Z","v":647,"vw":10.96},{"c":10.97,"h":10.97,"l":10.96,"n":51,"o":10.96,"t":"2026-10-21T18:10:00Z","v":1674,"vw":10.966364},{"c":10.99,"h":10.99,"l":10.98,"n":55,"o":10.98,"t":"2026-10-21T18:15:00Z","v":3121,"vw":10.987736},{"c":11,"h":11,"l":11,"n":31,"o":11,"t":"2026-10-21T18:20:00Z","v":847,"vw":11},{"c":11.04,"h":11.04,"l":11,"n":85,"o":11,"t":"2026-10-21T18:25:00Z","v":2455,"vw":11.015484},{"c":11.06,"h":11.06,"l":11.04,"n":54,"o":11.04,"t":"2026-10-21T18:30:00Z","v":2418,"vw":11.050791},{"c":11.07,"h":11.08,"l":11.065,"n":96,"o":11.065,"t":"2026-10-21T18:35:00Z","v":5350,"vw":11.07442},{"c":11.085,"h":11.09,"l":11.07,"n":344,"o":11.07,"t":"2026-10-21T18:40:00Z","v":36269,"vw":11.074039},{"c":11.09,"h":11.1,"l":11.07,"n":111,"o":11.085,"t":"2026-10-21T18:45:00Z","v":15045,"vw":11.083642},{"c":11.13,"h":11.13,"l":11.08,"n":119,"o":11.08,"t":"2026-10-21T18:50:00Z","v":6948,"vw":11.093852},{"c":11.1,"h":11.13,"l":11.1,"n":200,"o":11.13,"t":"2026-10-21T18:55:00Z","v":8831,"vw":11.109947},{"c":11.045,"h":11.1,"l":11.04,"n":160,"o":11.1,"t":"2026-10-21T19:00:00Z","v":5946,"vw":11.071818},{"c":11.03,"h":11.045,"l":11.03,"n":94,"o":11.045,"t":"2026-10-21T19:05:00Z","v":2705,"vw":11.0347},{"c":11.04,"h":11.04,"l":11.03,"n":95,"o":11.03,"t":"2026-10-21T19:10:00Z","v":3218,"vw":11.034959},{"c":11.06,"h":11.06,"l":11.05,"n":61,"o":11.05,"t":"2026-10-21T19:15:00Z","v":2880,"vw":11.055648},{"c":11.085,"h":11.09,"l":11.06,"n":122,"o":11.07,"t":"2026-10-21T19:20:00Z","v":11444,"vw":11.06764},{"c":11.12,"h":11.14,"l":11.085,"n":187,"o":11.1,"t":"2026-10-21T19:25:00Z","v":6771,"vw":11.114508},{"c":11.13,"h":11.13,"l":11.11,"n":103,"o":11.11,"t":"2026-10-21T19:30:00Z","v":3337,"vw":11.115892},{"c":11.15,"h":11.16,"l":11.125,"n":115,"o":11.14,"t":"2026-10-21T19:35:00Z","v":2456,"vw":11.14205},{"c":11.17,"h":11.17,"l":11.15,"n":184,"o":11.15,"t":"2026-10-21T19:40:00Z","v":5200,"vw":11.160071},{"c":11.2,"h":11.21,"l":11.18,"n":180,"o":11.18,"t":"2026-10-21T19:45:00Z","v":4970,"vw":11.189095},{"c":11.22,"h":11.24,"l":11.2,"n":319,"o":11.2,"t":"2026-10-21T19:50:00Z","v":15636,"vw":11.215848},{"c":11.2,"h":11.22,"l":11.14,"n":1118,"o":11.22,"t":"2026-10-21T19:55:00Z","v":79041,"vw":11.173919},{"c":11.2,"h":11.2,"l":11.2,"n":14,"o":11.2,"t":"2026-10-21T20:00:00Z","v":68505,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T20:35:00Z","v":162,"vw":11.2},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-22T13:30:00Z","v":2922,"vw":11.07},{"c":11.41,"h":11.41,"l":11.2,"n":39,"o":11.22,"t":"2026-10-22T13:35:00Z","v":2813,"vw":11.301702},{"c":11.315,"h":11.315,"l":11.315,"n":2,"o":11.315,"t":"2026-10-22T13:40:00Z","v":101,"vw":11.315},{"c":11.31,"h":11.315,"l":11.31,"n":10,"o":11.315,"t":"2026-10-22T13:50:00Z","v":579,"vw":11.31375},{"c":11.39,"h":11.39,"l":11.31,"n":10,"o":11.31,"t":"2026-10-22T13:55:00Z","v":312,"vw":11.35},{"c":11.43,"h":11.47,"l":11.4,"n":65,"o":11.41,"t":"2026-10-22T14:00:00Z","v":3670,"vw":11.432818},{"c":11.355,"h":11.44,"l":11.355,"n":124,"o":11.44,"t":"2026-10-22T14:05:00Z","v":4965,"vw":11.425227},{"c":11.4,"h":11.4,"l":11.33,"n":64,"o":11.34,"t":"2026-10-22T14:10:00Z","v":2304,"vw":11.367857},{"c":11.405,"h":11.405,"l":11.405,"n":7,"o":11.405,"t":"2026-10-22T14:15:00Z","v":143,"vw":11.405},{"c":11.43,"h":11.43,"l":11.43,"n":19,"o":11.43,"t":"2026-10-22T14:20:00Z","v":681,"vw":11.43},{"c":11.4,"h":11.405,"l":11.38,"n":76,"o":11.4,"t":"2026-10-22T14:25:00Z","v":10249,"vw":11.397717},{"c":11.36,"h":11.395,"l":11.36,"n":51,"o":11.38,"t":"2026-10-22T14:30:00Z","v":2079,"vw":11.371087},{"c":11.355,"h":11.36,"l":11.355,"n":47,"o":11.36,"t":"2026-10-22T14:35:00Z","v":1923,"vw":11.358485},{"c":11.41,"h":11.41,"l":11.37,"n":65,"o":11.37,"t":"2026-10-22T14:40:00Z","v":3817,"vw":11.378462},{"c":11.45,"h":11.45,"l":11.43,"n":22,"o":11.43,"t":"2026-10-22T14:45:00Z","v":557,"vw":11.441667},{"c":11.4201,"h":11.45,"l":11.4201,"n":60,"o":11.45,"t":"2026-10-22T14:50:00Z","v":8440,"vw":11.430763},{"c":11.47,"h":11.48,"l":11.47,"n":70,"o":11.47,"t":"2026-10-22T14:55:00Z","v":3665,"vw":11.473207},{"c":11.44,"h":11.465,"l":11.44,"n":33,"o":11.465,"t":"2026-10-22T15:00:00Z","v":1161,"vw":11.443597},{"c":11.4687,"h":11.4687,"l":11.4687,"n":14,"o":11.4687,"t":"2026-10-22T15:05:00Z","v":326,"vw":11.4687},{"c":11.46,"h":11.46,"l":11.445,"n":26,"o":11.445,"t":"2026-10-22T15:10:00Z","v":941,"vw":11.4525},{"c":11.495,"h":11.495,"l":11.47,"n":54,"o":11.47,"t":"2026-10-22T15:15:00Z","v":2272,"vw":11.481154},{"c":11.54,"h":11.54,"l":11.51,"n":69,"o":11.51,"t":"2026-10-22T15:20:00Z","v":2003,"vw":11.5255},{"c":11.53,"h":11.53,"l":11.525,"n":36,"o":11.53,"t":"2026-10-22T15:25:00Z","v":2060,"vw":11.529697},{"c":11.57,"h":11.57,"l":11.53,"n":105,"o":11.53,"t":"2026-10-22T15:30:00Z","v":5377,"vw":11.542171},{"c":11.58,"h":11.58,"l":11.58,"n":24,"o":11.58,"t":"2026-10-22T15:35:00Z","v":602,"vw":11.58},{"c":11.56,"h":11.58,"l":11.535,"n":80,"o":11.58,"t":"2026-10-22T15:40:00Z","v":3934,"vw":11.560577},{"c":11.54,"h":11.55,"l":11.54,"n":33,"o":11.55,"t":"2026-10-22T15:45:00Z","v":1890,"vw":11.545625},{"c":11.545,"h":11.545,"l":11.545,"n":13,"o":11.545,"t":"2026-10-22T15:50:00Z","v":397,"vw":11.545},{"c":11.55,"h":11.555,"l":11.55,"n":47,"o":11.55,"t":"2026-10-22T15:55:00Z","v":1293,"vw":11.550714},{"c":11.545,"h":11.55,"l":11.53,"n":29,"o":11.55,"t":"2026-10-22T16:00:00Z","v":3211,"vw":11.537371},{"c":11.53,"h":11.53,"l":11.53,"n":46,"o":11.53,"t":"2026-10-22T16:05:00Z","v":2109,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":23,"o":11.53,"t":"2026-10-22T16:10:00Z","v":792,"vw":11.53},{"c":11.565,"h":11.565,"l":11.54,"n":89,"o":11.54,"t":"2026-10-22T16:15:00Z","v":4199,"vw":11.552263},{"c":11.59,"h":11.59,"l":11.565,"n":31,"o":11.565,"t":"2026-10-22T16:20:00Z","v":1141,"vw":11.579375},{"c":11.64,"h":11.64,"l":11.6,"n":47,"o":11.6,"t":"2026-10-22T16:25:00Z","v":3312,"vw":11.61521},{"c":11.63,"h":11.63,"l":11.63,"n":9,"o":11.63,"t":"2026-10-22T16:30:00Z","v":287,"vw":11.63},{"c":11.62,"h":11.64,"l":11.62,"n":42,"o":11.64,"t":"2026-10-22T16:35:00Z","v":1405,"vw":11.6225},{"c":11.62,"h":11.62,"l":11.62,"n":20,"o":11.62,"t":"2026-10-22T16:45:00Z","v":845,"vw":11.62},{"c":11.62,"h":11.62,"l":11.6037,"n":18,"o":11.6037,"t":"2026-10-22T16:50:00Z","v":1186,"vw":11.611199},{"c":11.64,"h":11.65,"l":11.64,"n":45,"o":11.64,"t":"2026-10-22T16:55:00Z","v":1576,"vw":11.641667},{"c":11.6,"h":11.635,"l":11.6,"n":63,"o":11.635,"t":"2026-10-22T17:00:00Z","v":3086,"vw":11.608708},{"c":11.61,"h":11.61,"l":11.5901,"n":39,"o":11.605,"t":"2026-10-22T17:10:00Z","v":1117,"vw":11.600725},{"c":11.59,"h":11.61,"l":11.59,"n":78,"o":11.61,"t":"2026-10-22T17:15:00Z","v":2205,"vw":11.594813},{"c":11.585,"h":11.59,"l":11.58,"n":89,"o":11.59,"t":"2026-10-22T17:20:00Z","v":5009,"vw":11.584677},{"c":11.61,"h":11.61,"l":11.58,"n":72,"o":11.58,"t":"2026-10-22T17:25:00Z","v":2091,"vw":11.597778},{"c":11.63,"h":11.63,"l":11.62,"n":28,"o":11.62,"t":"2026-10-22T17:30:00Z","v":773,"vw":11.625},{"c":11.65,"h":11.65,"l":11.65,"n":9,"o":11.65,"t":"2026-10-22T17:35:00Z","v":201,"vw":11.65},{"c":11.655,"h":11.655,"l":11.65,"n":24,"o":11.65,"t":"2026-10-22T17:40:00Z","v":1287,"vw":11.65284},{"c":11.64,"h":11.655,"l":11.64,"n":28,"o":11.655,"t":"2026-10-22T17:45:00Z","v":1272,"vw":11.6415},{"c":11.62,"h":11.63,"l":11.62,"n":27,"o":11.63,"t":"2026-10-22T17:50:00Z","v":783,"vw":11.625},{"c":11.64,"h":11.64,"l":11.64,"n":23,"o":11.64,"t":"2026-10-22T17:55:00Z","v":739,"vw":11.64},{"c":11.62,"h":11.64,"l":11.62,"n":34,"o":11.64,"t":"2026-10-22T18:00:00Z","v":1221,"vw":11.629},{"c":11.65,"h":11.65,"l":11.63,"n":46,"o":11.63,"t":"2026-10-22T18:05:00Z","v":1802,"vw":11.64},{"c":11.7,"h":11.7,"l":11.68,"n":40,"o":11.68,"t":"2026-10-22T18:10:00Z","v":1040,"vw":11.695},{"c":11.725,"h":11.725,"l":11.71,"n":21,"o":11.71,"t":"2026-10-22T18:15:00Z","v":850,"vw":11.713462},{"c":11.72,"h":11.725,"l":11.715,"n":63,"o":11.725,"t":"2026-10-22T18:20:00Z","v":1898,"vw":11.719845},{"c":11.72,"h":11.7254,"l":11.72,"n":16,"o":11.7254,"t":"2026-10-22T18:25:00Z","v":358,"vw":11.723266},{"c":11.75,"h":11.76,"l":11.72,"n":78,"o":11.72,"t":"2026-10-22T18:30:00Z","v":3423,"vw":11.739},{"c":11.73,"h":11.75,"l":11.73,"n":50,"o":11.75,"t":"2026-10-22T18:35:00Z","v":1739,"vw":11.74},{"c":11.745,"h":11.75,"l":11.73,"n":55,"o":11.73,"t":"2026-10-22T18:40:00Z","v":1924,"vw":11.739706},{"c":11.75,"h":11.75,"l":11.745,"n":52,"o":11.745,"t":"2026-10-22T18:45:00Z","v":1297,"vw":11.74673},{"c":11.75,"h":11.75,"l":11.75,"n":11,"o":11.75,"t":"2026-10-22T18:50:00Z","v":264,"vw":11.75},{"c":11.75,"h":11.75,"l":11.74,"n":58,"o":11.75,"t":"2026-10-22T18:55:00Z","v":2072,"vw":11.748462},{"c":11.76,"h":11.76,"l":11.74,"n":115,"o":11.75,"t":"2026-10-22T19:00:00Z","v":6560,"vw":11.749243},{"c":11.81,"h":11.81,"l":11.79,"n":69,"o":11.79,"t":"2026-10-22T19:05:00Z","v":1907,"vw":11.801037},{"c":11.8,"h":11.8,"l":11.8,"n":17,"o":11.8,"t":"2026-10-22T19:10:00Z","v":573,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":61,"o":11.8,"t":"2026-10-22T19:15:00Z","v":1613,"vw":11.8},{"c":11.81,"h":11.83,"l":11.8,"n":126,"o":11.8,"t":"2026-10-22T19:20:00Z","v":5024,"vw":11.815854},{"c":11.83,"h":11.83,"l":11.81,"n":75,"o":11.81,"t":"2026-10-22T19:25:00Z","v":2707,"vw":11.822049},{"c":11.87,"h":11.87,"l":11.82,"n":159,"o":11.83,"t":"2026-10-22T19:30:00Z","v":6855,"vw":11.836098},{"c":11.89,"h":11.89,"l":11.875,"n":75,"o":11.88,"t":"2026-10-22T19:35:00Z","v":1787,"vw":11.879474},{"c":11.86,"h":11.88,"l":11.85,"n":167,"o":11.88,"t":"2026-10-22T19:40:00Z","v":7263,"vw":11.867177},{"c":11.85,"h":11.86,"l":11.8,"n":148,"o":11.86,"t":"2026-10-22T19:45:00Z","v":7041,"vw":11.831705},{"c":11.88,"h":11.935,"l":11.865,"n":231,"o":11.87,"t":"2026-10-22T19:50:00Z","v":9579,"vw":11.901205},{"c":11.86,"h":11.9,"l":11.855,"n":591,"o":11.89,"t":"2026-10-22T19:55:00Z","v":30600,"vw":11.883005},{"c":11.67,"h":11.84,"l":11.67,"n":17,"o":11.84,"t":"2026-10-22T20:00:00Z","v":67185,"vw":11.839646}],"history":[{"c":1.71,"h":1.74,"l":1.66,"n":769,"o":1.66,"t":"2024-10-21T04:00:00Z","v":143059,"vw":1.694304},{"c":1.7,"h":1.71,"l":1.68,"n":337,"o":1.7,"t":"2024-10-22T04:00:00Z","v":46826,"vw":1.694068},{"c":1.74,"h":1.79,"l":1.67,"n":2301,"o":1.73,"t":"2024-10-23T04:00:00Z","v":810927,"vw":1.723769},{"c":1.77,"h":1.78,"l":1.69,"n":1995,"o":1.78,"t":"2024-10-24T04:00:00Z","v":479280,"vw":1.743687},{"c":1.74,"h":1.77,"l":1.68,"n":2102,"o":1.77,"t":"2024-10-25T04:00:00Z","v":334967,"vw":1.736596},{"c":1.8,"h":1.83,"l":1.73,"n":1195,"o":1.73,"t":"2024-10-28T04:00:00Z","v":255034,"vw":1.774862},{"c":1.8,"h":1.87,"l":1.745,"n":6383,"o":1.81,"t":"2024-10-29T04:00:00Z","v":1826207,"vw":1.827313},{"c":1.89,"h":2.06,"l":1.88,"n":11835,"o":1.95,"t":"2024-10-30T04:00:00Z","v":4327188,"vw":1.925446},{"c":1.81,"h":1.95,"l":1.78,"n":3643,"o":1.94,"t":"2024-10-31T04:00:00Z","v":1397687,"vw":1.834257},{"c":1.74,"h":1.835,"l":1.7,"n":5240,"o":1.81,"t":"2024-11-01T04:00:00Z","v":1692106,"vw":1.788245},{"c":21.05,"h":22.8,"l":20.0686,"n":5342,"o":21.029,"t":"2024-11-04T05:00:00Z","v":339306,"vw":21.10866},{"c":21.5,"h":22.72,"l":20.2001,"n":26167,"o":20.99,"t":"2024-11-05T05:00:00Z","v":4722878,"vw":21.467067},{"c":20,"h":22.63,"l":19.74,"n":31293,"o":21.91,"t":"2024-11-06T05:00:00Z","v":4597743,"vw":21.148744},{"c":18.5,"h":20.25,"l":18.25,"n":34948,"o":20,"t":"2024-11-07T05:00:00Z","v":6991513,"vw":18.682528},{"c":19.25,"h":19.39,"l":18.28,"n":13823,"o":18.28,"t":"2024-11-08T05:00:00Z","v":2207393,"vw":18.970252},{"c":19.29,"h":19.81,"l":19.045,"n":10552,"o":19.29,"t":"2024-11-11T05:00:00Z","v":1088507,"vw":19.409922},{"c":18.91,"h":19.69,"l":18.31,"n":12503,"o":19.4,"t":"2024-11-12T05:00:00Z","v":1203673,"vw":18.915769},{"c":18.4,"h":19.14,"l":18.32,"n":10851,"o":18.92,"t":"2024-11-13T05:00:00Z","v":985676,"vw":18.510687},{"c":17.2,"h":18.4,"l":17.13,"n":15172,"o":18.25,"t":"2024-11-14T05:00:00Z","v":1450168,"vw":17.815333},{"c":18.46,"h":19.01,"l":17.09,"n":11465,"o":17.16,"t":"2024-11-15T05:00:00Z","v":1218498,"vw":18.204363},{"c":18.38,"h":18.55,"l":18.03,"n":14613,"o":18.47,"t":"2024-11-18T05:00:00Z","v":2709489,"vw":18.207469},{"c":18.08,"h":18.5599,"l":17.95,"n":13377,"o":18.43,"t":"2024-11-19T05:00:00Z","v":1512144,"vw":18.151828},{"c":18.45,"h":18.685,"l":17.41,"n":7544,"o":17.93,"t":"2024-11-20T05:00:00Z","v":573542,"vw":18.381721},{"c":19.14,"h":19.21,"l":18.2,"n":9402,"o":18.4,"t":"2024-11-21T05:00:00Z","v":1379686,"vw":18.964015},{"c":19.73,"h":20.39,"l":19.19,"n":12989,"o":19.5,"t":"2024-11-22T05:00:00Z","v":1545454,"vw":19.772475},{"c":20.45,"h":20.68,"l":19.58,"n":10413,"o":19.81,"t":"2024-11-25T05:00:00Z","v":1151728,"vw":20.462297},{"c":19.56,"h":20.38,"l":19.19,"n":10151,"o":20.38,"t":"2024-11-26T05:00:00Z","v":1017809,"vw":19.694745},{"c":20.42,"h":20.53,"l":19.61,"n":5870,"o":19.65,"t":"2024-11-27T05:00:00Z","v":414151,"vw":20.171002},{"c":20.48,"h":21.13,"l":20.46,"n":6077,"o":20.49,"t":"2024-11-29T05:00:00Z","v":624328,"vw":20.617237},{"c":20.05,"h":20.46,"l":19.76,"n":13418,"o":20.33,"t":"2024-12-02T05:00:00Z","v":631463,"vw":20.072382},{"c":20,"h":20.01,"l":19.5,"n":10746,"o":20,"t":"2024-12-03T05:00:00Z","v":529134,"vw":19.825188},{"c":19.59,"h":20.29,"l":19.085,"n":11906,"o":20,"t":"2024-12-04T05:00:00Z","v":753750,"vw":19.525816},{"c":19,"h":19.55,"l":18.25,"n":9890,"o":19.51,"t":"2024-12-05T05:00:00Z","v":794639,"vw":18.808681},{"c":19.76,"h":19.76,"l":18.84,"n":7643,"o":19.2,"t":"2024-12-06T05:00:00Z","v":516148,"vw":19.236711},{"c":19.51,"h":20.02,"l":19.3,"n":9309,"o":19.9,"t":"2024-12-09T05:00:00Z","v":649290,"vw":19.579736},{"c":19.42,"h":19.63,"l":19.01,"n":6180,"o":19.6,"t":"2024-12-10T05:00:00Z","v":490785,"vw":19.368093},{"c":19.76,"h":20.62,"l":19.0515,"n":7400,"o":19.47,"t":"2024-12-11T05:00:00Z","v":555051,"vw":19.946275},{"c":19.21,"h":19.63,"l":19,"n":7713,"o":19.47,"t":"2024-12-12T05:00:00Z","v":381171,"vw":19.299496},{"c":19.01,"h":19.16,"l":18.77,"n":7034,"o":19.04,"t":"2024-12-13T05:00:00Z","v":351037,"vw":18.982188},{"c":18.86,"h":19.59,"l":18.81,"n":7746,"o":18.95,"t":"2024-12-16T05:00:00Z","v":457942,"vw":18.983276},{"c":18.78,"h":18.945,"l":18.56,"n":7827,"o":18.56,"t":"2024-12-17T05:00:00Z","v":584370,"vw":18.801533},{"c":17.96,"h":19.39,"l":17.51,"n":9476,"o":18.69,"t":"2024-12-18T05:00:00Z","v":835718,"vw":18.227584},{"c":17.95,"h":18.56,"l":17.77,"n":9807,"o":17.99,"t":"2024-12-19T05:00:00Z","v":754182,"vw":18.029492},{"c":17.8,"h":18.3,"l":17.71,"n":7723,"o":17.72,"t":"2024-12-20T05:00:00Z","v":742973,"vw":17.935845},{"c":18.61,"h":18.63,"l":17.7,"n":8698,"o":18,"t":"2024-12-23T05:00:00Z","v":543293,"vw":18.278084},{"c":18.7,"h":18.86,"l":18.5,"n":2617,"o":18.7,"t":"2024-12-24T05:00:00Z","v":128258,"vw":18.672472},{"c":18.19,"h":18.84,"l":18.12,"n":3612,"o":18.43,"t":"2024-12-26T05:00:00Z","v":174792,"vw":18.319068},{"c":18.31,"h":18.405,"l":17.83,"n":5004,"o":18.01,"t":"2024-12-27T05:00:00Z","v":313942,"vw":18.114396},{"c":17.88,"h":18.16,"l":17.535,"n":7505,"o":18.16,"t":"2024-12-30T05:00:00Z","v":402763,"vw":17.909666},{"c":18.17,"h":18.17,"l":17.5,"n":7759,"o":17.98,"t":"2024-12-31T05:00:00Z","v":625251,"vw":17.948004},{"c":18.03,"h":18.51,"l":17.91,"n":4878,"o":18.14,"t":"2025-01-02T05:00:00Z","v":237395,"vw":18.127599},{"c":18.72,"h":18.79,"l":18.085,"n":6929,"o":18.14,"t":"2025-01-03T05:00:00Z","v":360880,"vw":18.502958},{"c":18.81,"h":19.44,"l":18.75,"n":5682,"o":18.94,"t":"2025-01-06T05:00:00Z","v":287739,"vw":19.048435},{"c":18.63,"h":19.23,"l":18.51,"n":5581,"o":18.9,"t":"2025-01-07T05:00:00Z","v":250792,"vw":18.728587},{"c":18.69,"h":18.78,"l":17.78,"n":8691,"o":18.35,"t":"2025-01-08T05:00:00Z","v":742705,"vw":18.259412},{"c":18.4,"h":18.63,"l":17.92,"n":6397,"o":18.3,"t":"2025-01-10T05:00:00Z","v":353331,"vw":18.201719},{"c":18.12,"h":18.37,"l":17.95,"n":6053,"o":18.37,"t":"2025-01-13T05:00:00Z","v":267746,"vw":18.084025},{"c":17.98,"h":18.525,"l":17.96,"n":4396,"o":18.34,"t":"2025-01-14T05:00:00Z","v":219466,"vw":18.177122},{"c":17.83,"h":18.575,"l":17.53,"n":5461,"o":18.43,"t":"2025-01-15T05:00:00Z","v":314163,"vw":17.938258},{"c":17.91,"h":18.06,"l":17.61,"n":4775,"o":17.87,"t":"2025-01-16T05:00:00Z","v":216533,"vw":17.880744},{"c":18.07,"h":18.37,"l":17.69,"n":5294,"o":18,"t":"2025-01-17T05:00:00Z","v":367516,"vw":18.125313},{"c":17.86,"h":18.52,"l":17.79,"n":6438,"o":18.18,"t":"2025-01-21T05:00:00Z","v":356259,"vw":18.121038},{"c":17.56,"h":17.955,"l":17.52,"n":6592,"o":17.85,"t":"2025-01-22T05:00:00Z","v":308745,"vw":17.707011},{"c":17.2,"h":18.53,"l":16.745,"n":11020,"o":18.02,"t":"2025-01-23T05:00:00Z","v":753928,"vw":17.265198},{"c":17.9,"h":17.98,"l":16.92,"n":9076,"o":17.51,"t":"2025-01-24T05:00:00Z","v":619572,"vw":17.623009},{"c":17.68,"h":18.24,"l":17.545,"n":8359,"o":17.89,"t":"2025-01-27T05:00:00Z","v":719947,"vw":17.838325},{"c":18.45,"h":18.47,"l":17.52,"n":6546,"o":17.6,"t":"2025-01-28T05:00:00Z","v":343282,"vw":18.190863},{"c":18.79,"h":18.96,"l":18.0549,"n":7026,"o":18.39,"t":"2025-01-29T05:00:00Z","v":334033,"vw":18.528245},{"c":18.68,"h":19.39,"l":18.57,"n":9505,"o":18.79,"t":"2025-01-30T05:00:00Z","v":527662,"vw":18.873152},{"c":18.66,"h":19.06,"l":18.325,"n":6912,"o":18.68,"t":"2025-01-31T05:00:00Z","v":413092,"vw":18.75401},{"c":18.51,"h":18.7,"l":18.05,"n":6358,"o":18.37,"t":"2025-02-03T05:00:00Z","v":375346,"vw":18.422088},{"c":19.25,"h":19.32,"l":18.605,"n":10171,"o":18.61,"t":"2025-02-04T05:00:00Z","v":671617,"vw":19.086211},{"c":19.59,"h":20.14,"l":19.2,"n":9431,"o":19.49,"t":"2025-02-05T05:00:00Z","v":672180,"vw":19.644308},{"c":20.25,"h":21.3,"l":17.98,"n":13582,"o":17.98,"t":"2025-02-06T05:00:00Z","v":1166399,"vw":20.117427},{"c":20.13,"h":20.5,"l":19.83,"n":11033,"o":20.47,"t":"2025-02-07T05:00:00Z","v":746056,"vw":20.125251},{"c":20.56,"h":20.715,"l":19.7,"n":9926,"o":20.13,"t":"2025-02-10T05:00:00Z","v":457944,"vw":20.405844},{"c":21.57,"h":21.97,"l":20.32,"n":12144,"o":20.32,"t":"2025-02-11T05:00:00Z","v":957851,"vw":21.295909},{"c":22.81,"h":23.19,"l":20.93,"n":16308,"o":21.31,"t":"2025-02-12T05:00:00Z","v":1304012,"vw":22.495409},{"c":22.99,"h":23.09,"l":22.46,"n":10957,"o":23.09,"t":"2025-02-13T05:00:00Z","v":765011,"vw":22.791615},{"c":22.51,"h":23.16,"l":21.98,"n":8718,"o":23.09,"t":"2025-02-14T05:00:00Z","v":497470,"vw":22.461331},{"c":22.49,"h":23.18,"l":22.33,"n":19714,"o":22.98,"t":"2025-02-18T05:00:00Z","v":581006,"vw":22.677279},{"c":22.49,"h":22.8896,"l":22.245,"n":11754,"o":22.6,"t":"2025-02-19T05:00:00Z","v":583318,"vw":22.477456},{"c":21.76,"h":22.505,"l":21.65,"n":22087,"o":22.5,"t":"2025-02-20T05:00:00Z","v":478489,"vw":21.943644},{"c":21.44,"h":21.9999,"l":21.08,"n":7125,"o":21.84,"t":"2025-02-21T05:00:00Z","v":377931,"vw":21.390242},{"c":20.98,"h":21.765,"l":20.91,"n":7845,"o":21.6,"t":"2025-02-24T05:00:00Z","v":375258,"vw":21.150097},{"c":20.37,"h":21.147,"l":19.7,"n":9731,"o":20.82,"t":"2025-02-25T05:00:00Z","v":590912,"vw":20.266391},{"c":20.53,"h":21.17,"l":20.29,"n":10036,"o":20.46,"t":"2025-02-26T05:00:00Z","v":591716,"vw":20.70068},{"c":20.28,"h":20.85,"l":20.1289,"n":8673,"o":20.47,"t":"2025-02-27T05:00:00Z","v":562884,"vw":20.411702},{"c":20.61,"h":21.55,"l":20.0156,"n":10193,"o":20.2,"t":"2025-02-28T05:00:00Z","v":624258,"vw":20.709563},{"c":19.72,"h":20.89,"l":19.55,"n":10693,"o":20.56,"t":"2025-03-03T05:00:00Z","v":584706,"vw":19.992645},{"c":19.46,"h":19.8,"l":18.86,"n":10012,"o":19.22,"t":"2025-03-04T05:00:00Z","v":537123,"vw":19.383516},{"c":20.05,"h":20.1,"l":19.29,"n":7759,"o":19.5,"t":"2025-03-05T05:00:00Z","v":384748,"vw":19.77003},{"c":19.82,"h":20.377,"l":19.66,"n":7116,"o":19.91,"t":"2025-03-06T05:00:00Z","v":347298,"vw":19.91206},{"c":20.11,"h":20.4,"l":19.56,"n":8925,"o":19.81,"t":"2025-03-07T05:00:00Z","v":385072,"vw":20.03142},{"c":19.25,"h":20.135,"l":19.12,"n":10905,"o":19.84,"t":"2025-03-10T04:00:00Z","v":607090,"vw":19.506266},{"c":19.84,"h":19.89,"l":18.7,"n":9074,"o":19.02,"t":"2025-03-11T04:00:00Z","v":398619,"vw":19.434253},{"c":19.69,"h":20.03,"l":19.31,"n":5940,"o":20.03,"t":"2025-03-12T04:00:00Z","v":278935,"vw":19.622214},{"c":18.62,"h":19.9214,"l":18.6,"n":9104,"o":19.68,"t":"2025-03-13T04:00:00Z","v":559555,"vw":18.892544},{"c":19.17,"h":19.335,"l":18.55,"n":8502,"o":18.62,"t":"2025-03-14T04:00:00Z","v":473953,"vw":19.037099},{"c":19.35,"h":19.77,"l":19.25,"n":6247,"o":19.25,"t":"2025-03-17T04:00:00Z","v":291379,"vw":19.439179},{"c":19.31,"h":19.41,"l":19.02,"n":4858,"o":19.29,"t":"2025-03-18T04:00:00Z","v":205897,"vw":19.26686},{"c":19.19,"h":19.67,"l":18.94,"n":7230,"o":18.94,"t":"2025-03-19T04:00:00Z","v":334632,"vw":19.270634},{"c":19.04,"h":19.3,"l":18.9056,"n":6937,"o":19.12,"t":"2025-03-20T04:00:00Z","v":270201,"vw":19.053159},{"c":18.6,"h":18.98,"l":18.51,"n":8388,"o":18.8,"t":"2025-03-21T04:00:00Z","v":493972,"vw":18.657719},{"c":19.06,"h":19.15,"l":18.645,"n":6375,"o":18.8,"t":"2025-03-24T04:00:00Z","v":306155,"vw":18.97536},{"c":18.7,"h":19.09,"l":18.6,"n":6139,"o":19.04,"t":"2025-03-25T04:00:00Z","v":354344,"vw":18.697204},{"c":18.67,"h":18.825,"l":18.48,"n":6425,"o":18.76,"t":"2025-03-26T04:00:00Z","v":384778,"vw":18.641049},{"c":19.02,"h":19.21,"l":18.555,"n":5215,"o":18.73,"t":"2025-03-27T04:00:00Z","v":265262,"vw":18.981722},{"c":18.28,"h":19.075,"l":18.225,"n":6193,"o":18.94,"t":"2025-03-28T04:00:00Z","v":304427,"vw":18.46404},{"c":18.16,"h":18.4,"l":17.82,"n":8288,"o":18,"t":"2025-03-31T04:00:00Z","v":540020,"vw":18.170597},{"c":18.17,"h":18.38,"l":17.8,"n":5098,"o":18.16,"t":"2025-04-01T04:00:00Z","v":293709,"vw":18.109868},{"c":18.53,"h":18.61,"l":17.93,"n":4879,"o":17.93,"t":"2025-04-02T04:00:00Z","v":266704,"vw":18.47084},{"c":17.07,"h":18.005,"l":16.85,"n":12782,"o":17.82,"t":"2025-04-03T04:00:00Z","v":1048803,"vw":17.158226},{"c":14.96,"h":16.43,"l":14.9,"n":16219,"o":16.43,"t":"2025-04-04T04:00:00Z","v":932643,"vw":15.181788},{"c":14.63,"h":15.4723,"l":13.705,"n":11198,"o":14.12,"t":"2025-04-07T04:00:00Z","v":933951,"vw":14.65871},{"c":13.5,"h":15.14,"l":13.32,"n":11405,"o":15.06,"t":"2025-04-08T04:00:00Z","v":870626,"vw":14.009908},{"c":16.21,"h":16.44,"l":13.11,"n":11496,"o":13.31,"t":"2025-04-09T04:00:00Z","v":931986,"vw":14.976139},{"c":15.1,"h":15.82,"l":14.685,"n":7567,"o":15.82,"t":"2025-04-10T04:00:00Z","v":488670,"vw":15.098602},{"c":15.04,"h":15.23,"l":14.3,"n":6318,"o":15.01,"t":"2025-04-11T04:00:00Z","v":466229,"vw":14.866862},{"c":15.26,"h":15.6,"l":14.97,"n":4375,"o":15.38,"t":"2025-04-14T04:00:00Z","v":234939,"vw":15.273761},{"c":15.16,"h":15.5042,"l":15,"n":4041,"o":15.3,"t":"2025-04-15T04:00:00Z","v":176199,"vw":15.166702},{"c":15.08,"h":15.39,"l":14.78,"n":4091,"o":14.86,"t":"2025-04-16T04:00:00Z","v":208865,"vw":15.022659},{"c":14.54,"h":15.31,"l":14.49,"n":6540,"o":15.05,"t":"2025-04-17T04:00:00Z","v":488151,"vw":14.757134},{"c":13.26,"h":14.46,"l":13.07,"n":10540,"o":14.46,"t":"2025-04-21T04:00:00Z","v":822354,"vw":13.316942},{"c":13.59,"h":13.78,"l":13.122,"n":6979,"o":13.55,"t":"2025-04-22T04:00:00Z","v":493959,"vw":13.514243},{"c":13.53,"h":14.77,"l":13.45,"n":8150,"o":14.36,"t":"2025-04-23T04:00:00Z","v":866439,"vw":14.026399},{"c":14.47,"h":14.605,"l":13.51,"n":5427,"o":13.73,"t":"2025-04-24T04:00:00Z","v":297801,"vw":14.334313},{"c":14.38,"h":14.74,"l":14.21,"n":4581,"o":14.26,"t":"2025-04-25T04:00:00Z","v":272877,"vw":14.441661},{"c":14.65,"h":14.785,"l":14.31,"n":4614,"o":14.31,"t":"2025-04-28T04:00:00Z","v":280645,"vw":14.600151},{"c":14.75,"h":15.09,"l":14.4,"n":7944,"o":14.56,"t":"2025-04-29T04:00:00Z","v":521233,"vw":14.724295},{"c":14.67,"h":14.75,"l":14,"n":5615,"o":14.46,"t":"2025-04-30T04:00:00Z","v":333347,"vw":14.588235},{"c":14.58,"h":14.98,"l":14.4603,"n":4599,"o":14.67,"t":"2025-05-01T04:00:00Z","v":210145,"vw":14.636383},{"c":15.28,"h":15.35,"l":14.65,"n":6265,"o":14.79,"t":"2025-05-02T04:00:00Z","v":324359,"vw":15.17293},{"c":15.13,"h":15.4076,"l":15.03,"n":4971,"o":15.1,"t":"2025-05-05T04:00:00Z","v":282534,"vw":15.199112},{"c":15.17,"h":15.265,"l":14.81,"n":6115,"o":14.95,"t":"2025-05-06T04:00:00Z","v":399346,"vw":15.120049},{"c":12.43,"h":13.87,"l":12.2001,"n":25740,"o":12.4,"t":"2025-05-07T04:00:00Z","v":2343336,"vw":12.605153},{"c":13.76,"h":13.875,"l":12.4,"n":12579,"o":12.4,"t":"2025-05-08T04:00:00Z","v":2348072,"vw":13.313372},{"c":14.12,"h":14.49,"l":13.39,"n":13262,"o":13.73,"t":"2025-05-09T04:00:00Z","v":1075810,"vw":14.15856},{"c":14.75,"h":15.39,"l":14.59,"n":12832,"o":15.22,"t":"2025-05-12T04:00:00Z","v":842367,"vw":14.865598},{"c":15.05,"h":15.6385,"l":14.77,"n":11400,"o":15,"t":"2025-05-13T04:00:00Z","v":907845,"vw":15.02484},{"c":14.09,"h":14.525,"l":13.94,"n":10606,"o":14.39,"t":"2025-05-14T04:00:00Z","v":756653,"vw":14.153377},{"c":13.55,"h":13.89,"l":12.9,"n":12645,"o":13.83,"t":"2025-05-15T04:00:00Z","v":885019,"vw":13.4109},{"c":13.09,"h":13.475,"l":12.85,"n":23341,"o":13.41,"t":"2025-05-16T04:00:00Z","v":718037,"vw":13.104812},{"c":12.37,"h":12.84,"l":12.32,"n":9436,"o":12.4,"t":"2025-05-19T04:00:00Z","v":618020,"vw":12.459225},{"c":12.78,"h":12.95,"l":12.25,"n":8415,"o":12.27,"t":"2025-05-20T04:00:00Z","v":564765,"vw":12.697726},{"c":12.04,"h":12.73,"l":12.04,"n":9687,"o":12.57,"t":"2025-05-21T04:00:00Z","v":651395,"vw":12.238669},{"c":11.87,"h":12.07,"l":11.77,"n":8821,"o":11.94,"t":"2025-05-22T04:00:00Z","v":475228,"vw":11.934751},{"c":11.94,"h":12.03,"l":11.58,"n":8400,"o":11.62,"t":"2025-05-23T04:00:00Z","v":1095147,"vw":11.902818},{"c":12.11,"h":12.39,"l":12.01,"n":7345,"o":12.2,"t":"2025-05-27T04:00:00Z","v":492420,"vw":12.13296},{"c":11.56,"h":12.09,"l":11.55,"n":6491,"o":12.06,"t":"2025-05-28T04:00:00Z","v":440468,"vw":11.735464},{"c":11.81,"h":11.92,"l":11.43,"n":7024,"o":11.76,"t":"2025-05-29T04:00:00Z","v":448131,"vw":11.718699},{"c":12.02,"h":12.4,"l":11.59,"n":7972,"o":11.68,"t":"2025-05-30T04:00:00Z","v":713449,"vw":12.040342},{"c":12.17,"h":12.67,"l":11.89,"n":7446,"o":12.28,"t":"2025-06-02T04:00:00Z","v":531251,"vw":12.242231},{"c":12.41,"h":12.71,"l":12,"n":9526,"o":12.15,"t":"2025-06-03T04:00:00Z","v":518976,"vw":12.515659},{"c":12.25,"h":12.53,"l":12.215,"n":4811,"o":12.36,"t":"2025-06-04T04:00:00Z","v":252212,"vw":12.29352},{"c":13.04,"h":13.135,"l":12.31,"n":8060,"o":12.33,"t":"2025-06-05T04:00:00Z","v":535569,"vw":12.888762},{"c":13.24,"h":13.37,"l":12.97,"n":4360,"o":13.23,"t":"2025-06-06T04:00:00Z","v":310189,"vw":13.18336},{"c":13.41,"h":13.615,"l":13.12,"n":7806,"o":13.44,"t":"2025-06-09T04:00:00Z","v":401482,"vw":13.411241},{"c":14.22,"h":14.5084,"l":13.45,"n":11004,"o":13.45,"t":"2025-06-10T04:00:00Z","v":2088708,"vw":14.215013},{"c":14.12,"h":14.63,"l":14.07,"n":8228,"o":14.37,"t":"2025-06-11T04:00:00Z","v":1388222,"vw":14.263976},{"c":13.89,"h":14.18,"l":13.86,"n":6226,"o":13.9,"t":"2025-06-12T04:00:00Z","v":943993,"vw":13.946393},{"c":12.85,"h":13.76,"l":12.78,"n":7807,"o":13.75,"t":"2025-06-13T04:00:00Z","v":822818,"vw":13.021109},{"c":13.21,"h":13.29,"l":12.92,"n":7121,"o":13.02,"t":"2025-06-16T04:00:00Z","v":609296,"vw":13.174011},{"c":12.75,"h":13.2,"l":12.75,"n":8001,"o":13.02,"t":"2025-06-17T04:00:00Z","v":1186539,"vw":12.831013},{"c":12.56,"h":13,"l":12.52,"n":6257,"o":12.71,"t":"2025-06-18T04:00:00Z","v":869529,"vw":12.610654},{"c":12.44,"h":13.065,"l":12.44,"n":6490,"o":13.01,"t":"2025-06-20T04:00:00Z","v":783655,"vw":12.488936},{"c":12.22,"h":12.28,"l":11.89,"n":8620,"o":12.25,"t":"2025-06-23T04:00:00Z","v":840871,"vw":12.14131},{"c":12.5,"h":12.72,"l":12.27,"n":8118,"o":12.34,"t":"2025-06-24T04:00:00Z","v":1147565,"vw":12.507388},{"c":12.22,"h":12.6,"l":12.09,"n":7585,"o":12.6,"t":"2025-06-25T04:00:00Z","v":741974,"vw":12.239511},{"c":12.69,"h":12.93,"l":12.202,"n":10150,"o":12.27,"t":"2025-06-26T04:00:00Z","v":636450,"vw":12.643954},{"c":12.61,"h":12.81,"l":12.3,"n":11622,"o":12.75,"t":"2025-06-27T04:00:00Z","v":5697328,"vw":12.604219},{"c":12.08,"h":12.65,"l":11.93,"n":7957,"o":12.65,"t":"2025-06-30T04:00:00Z","v":592526,"vw":12.118814},{"c":12.76,"h":13.1,"l":11.91,"n":9448,"o":11.91,"t":"2025-07-01T04:00:00Z","v":836204,"vw":12.695348},{"c":13.07,"h":13.31,"l":12.77,"n":7049,"o":12.84,"t":"2025-07-02T04:00:00Z","v":510719,"vw":13.071449},{"c":13.18,"h":13.24,"l":12.88,"n":4552,"o":13.14,"t":"2025-07-03T04:00:00Z","v":397097,"vw":13.061707},{"c":13.18,"h":13.35,"l":12.89,"n":10489,"o":13.09,"t":"2025-07-07T04:00:00Z","v":691191,"vw":13.098769},{"c":13.62,"h":13.82,"l":13.01,"n":7302,"o":13.18,"t":"2025-07-08T04:00:00Z","v":559408,"vw":13.575851},{"c":13.56,"h":13.83,"l":13.42,"n":6744,"o":13.62,"t":"2025-07-09T04:00:00Z","v":368765,"vw":13.603716},{"c":13.72,"h":14.16,"l":13.52,"n":6465,"o":13.64,"t":"2025-07-10T04:00:00Z","v":494392,"vw":13.815632},{"c":13.2,"h":13.71,"l":13.07,"n":5805,"o":13.71,"t":"2025-07-11T04:00:00Z","v":291048,"vw":13.260092},{"c":12.9,"h":13.19,"l":12.87,"n":5060,"o":13.08,"t":"2025-07-14T04:00:00Z","v":368994,"vw":12.960601},{"c":12.6,"h":13.01,"l":12.575,"n":7256,"o":12.85,"t":"2025-07-15T04:00:00Z","v":358934,"vw":12.725163},{"c":13,"h":13.15,"l":12.465,"n":6422,"o":12.74,"t":"2025-07-16T04:00:00Z","v":2133221,"vw":12.850174},{"c":13.56,"h":13.65,"l":13.02,"n":8327,"o":13.14,"t":"2025-07-17T04:00:00Z","v":816322,"vw":13.4761},{"c":12.96,"h":13.77,"l":12.91,"n":6770,"o":13.77,"t":"2025-07-18T04:00:00Z","v":548131,"vw":13.122699},{"c":12.98,"h":13.225,"l":12.93,"n":7053,"o":13.08,"t":"2025-07-21T04:00:00Z","v":426964,"vw":13.037957},{"c":13.55,"h":13.66,"l":13,"n":10543,"o":13,"t":"2025-07-22T04:00:00Z","v":1158319,"vw":13.464973},{"c":13.73,"h":14.01,"l":13.68,"n":9945,"o":13.87,"t":"2025-07-23T04:00:00Z","v":554297,"vw":13.806236},{"c":13.45,"h":13.635,"l":13.3,"n":7576,"o":13.55,"t":"2025-07-24T04:00:00Z","v":428701,"vw":13.435157},{"c":13.44,"h":13.53,"l":13.18,"n":7932,"o":13.53,"t":"2025-07-25T04:00:00Z","v":1857089,"vw":13.393198},{"c":13.4,"h":13.5239,"l":13.21,"n":5504,"o":13.45,"t":"2025-07-28T04:00:00Z","v":291240,"vw":13.392047},{"c":13.3,"h":13.5969,"l":13.17,"n":6319,"o":13.46,"t":"2025-07-29T04:00:00Z","v":750972,"vw":13.290194},{"c":12.57,"h":13.4,"l":12.53,"n":7142,"o":13.31,"t":"2025-07-30T04:00:00Z","v":367529,"vw":12.824756},{"c":12.45,"h":12.56,"l":12.1409,"n":9850,"o":12.29,"t":"2025-07-31T04:00:00Z","v":554588,"vw":12.40211},{"c":11.86,"h":12.27,"l":11.6464,"n":9909,"o":12.25,"t":"2025-08-01T04:00:00Z","v":560559,"vw":11.915498},{"c":11.88,"h":12.06,"l":11.8,"n":8090,"o":11.88,"t":"2025-08-04T04:00:00Z","v":392687,"vw":11.899436},{"c":12.16,"h":12.46,"l":12.01,"n":8117,"o":12.01,"t":"2025-08-05T04:00:00Z","v":1065050,"vw":12.220486},{"c":11.49,"h":11.66,"l":10.39,"n":18803,"o":11.52,"t":"2025-08-06T04:00:00Z","v":1822771,"vw":11.214275},{"c":12.47,"h":12.5,"l":11.7942,"n":11312,"o":11.93,"t":"2025-08-07T04:00:00Z","v":743139,"vw":12.208791},{"c":12.71,"h":12.885,"l":12.21,"n":11758,"o":12.39,"t":"2025-08-08T04:00:00Z","v":879287,"vw":12.682833},{"c":12.85,"h":12.905,"l":12.32,"n":8712,"o":12.79,"t":"2025-08-11T04:00:00Z","v":438607,"vw":12.736568},{"c":13.48,"h":13.56,"l":12.777,"n":7157,"o":12.89,"t":"2025-08-12T04:00:00Z","v":625425,"vw":13.307141},{"c":13.68,"h":13.88,"l":13.42,"n":7457,"o":13.5,"t":"2025-08-13T04:00:00Z","v":521477,"vw":13.646716},{"c":13.4,"h":13.48,"l":13.03,"n":8212,"o":13.2,"t":"2025-08-14T04:00:00Z","v":322395,"vw":13.337376},{"c":13.07,"h":13.51,"l":13.04,"n":6737,"o":13.51,"t":"2025-08-15T04:00:00Z","v":335027,"vw":13.153022},{"c":12.94,"h":13.23,"l":12.82,"n":5344,"o":13.12,"t":"2025-08-18T04:00:00Z","v":319792,"vw":12.995476},{"c":12.98,"h":13.26,"l":12.88,"n":3409,"o":12.99,"t":"2025-08-19T04:00:00Z","v":226884,"vw":13.037391},{"c":12.66,"h":13.18,"l":12.65,"n":4723,"o":13.13,"t":"2025-08-20T04:00:00Z","v":280977,"vw":12.725158},{"c":12.48,"h":12.6208,"l":12.35,"n":4977,"o":12.46,"t":"2025-08-21T04:00:00Z","v":333775,"vw":12.469285},{"c":13.3,"h":13.38,"l":12.56,"n":9783,"o":12.56,"t":"2025-08-22T04:00:00Z","v":607033,"vw":13.265632},{"c":12.82,"h":13.2,"l":12.785,"n":6403,"o":13.2,"t":"2025-08-25T04:00:00Z","v":240477,"vw":12.89462},{"c":12.75,"h":12.9,"l":12.67,"n":5864,"o":12.78,"t":"2025-08-26T04:00:00Z","v":230717,"vw":12.765495},{"c":12.46,"h":12.8993,"l":12.39,"n":7227,"o":12.59,"t":"2025-08-27T04:00:00Z","v":486657,"vw":12.597077},{"c":12.32,"h":12.65,"l":12.2,"n":7727,"o":12.59,"t":"2025-08-28T04:00:00Z","v":519072,"vw":12.300577},{"c":12.4,"h":12.48,"l":12.275,"n":7776,"o":12.36,"t":"2025-08-29T04:00:00Z","v":854246,"vw":12.390564},{"c":12.14,"h":12.32,"l":12.05,"n":7618,"o":12.21,"t":"2025-09-02T04:00:00Z","v":544204,"vw":12.139231},{"c":11.61,"h":12.065,"l":11.55,"n":10862,"o":12,"t":"2025-09-03T04:00:00Z","v":1518856,"vw":11.655398},{"c":11.94,"h":11.98,"l":11.46,"n":9798,"o":11.55,"t":"2025-09-04T04:00:00Z","v":975220,"vw":11.795821},{"c":12.01,"h":12.4532,"l":11.94,"n":8297,"o":12.06,"t":"2025-09-05T04:00:00Z","v":755991,"vw":12.056106},{"c":11.79,"h":12.04,"l":11.62,"n":6854,"o":12.04,"t":"2025-09-08T04:00:00Z","v":481741,"vw":11.792016},{"c":11.7,"h":11.73,"l":11.54,"n":6920,"o":11.68,"t":"2025-09-09T04:00:00Z","v":438599,"vw":11.675211},{"c":11.35,"h":11.8,"l":11.29,"n":7293,"o":11.74,"t":"2025-09-10T04:00:00Z","v":642722,"vw":11.411374},{"c":11.62,"h":11.67,"l":11.2601,"n":7839,"o":11.3,"t":"2025-09-11T04:00:00Z","v":585204,"vw":11.577894},{"c":11.04,"h":11.61,"l":10.91,"n":7813,"o":11.61,"t":"2025-09-12T04:00:00Z","v":813693,"vw":11.082434},{"c":10.97,"h":11.105,"l":10.86,"n":7063,"o":10.95,"t":"2025-09-15T04:00:00Z","v":681215,"vw":10.969477},{"c":11.02,"h":11.11,"l":10.835,"n":6439,"o":10.94,"t":"2025-09-16T04:00:00Z","v":458593,"vw":11.013636},{"c":11.38,"h":12.03,"l":11.01,"n":8164,"o":11.1,"t":"2025-09-17T04:00:00Z","v":661464,"vw":11.468071},{"c":11.45,"h":11.64,"l":11.25,"n":7833,"o":11.44,"t":"2025-09-18T04:00:00Z","v":517982,"vw":11.459267},{"c":11.16,"h":11.48,"l":11.15,"n":6871,"o":11.48,"t":"2025-09-19T04:00:00Z","v":851426,"vw":11.216959},{"c":11.19,"h":11.295,"l":10.95,"n":7317,"o":11.15,"t":"2025-09-22T04:00:00Z","v":482276,"vw":11.157407},{"c":11.01,"h":11.53,"l":10.97,"n":8018,"o":11.34,"t":"2025-09-23T04:00:00Z","v":510172,"vw":11.113336},{"c":10.66,"h":11.38,"l":10.65,"n":8809,"o":11.09,"t":"2025-09-24T04:00:00Z","v":630248,"vw":10.980647},{"c":10.45,"h":10.62,"l":10.33,"n":8984,"o":10.57,"t":"2025-09-25T04:00:00Z","v":603636,"vw":10.468217},{"c":11.03,"h":11.14,"l":10.47,"n":8785,"o":10.53,"t":"2025-09-26T04:00:00Z","v":639565,"vw":10.941142},{"c":11.21,"h":11.36,"l":10.97,"n":8210,"o":11.16,"t":"2025-09-29T04:00:00Z","v":603817,"vw":11.165189},{"c":11.72,"h":11.73,"l":11.02,"n":11172,"o":11.08,"t":"2025-09-30T04:00:00Z","v":775173,"vw":11.458018},{"c":11.53,"h":11.93,"l":11.45,"n":8502,"o":11.72,"t":"2025-10-01T04:00:00Z","v":525101,"vw":11.578489},{"c":11.41,"h":11.54,"l":11.1,"n":12257,"o":11.38,"t":"2025-10-02T04:00:00Z","v":851665,"vw":11.366317},{"c":11.72,"h":11.92,"l":11.45,"n":11251,"o":11.54,"t":"2025-10-03T04:00:00Z","v":788694,"vw":11.760462},{"c":11.85,"h":11.95,"l":11.58,"n":11910,"o":11.95,"t":"2025-10-06T04:00:00Z","v":916793,"vw":11.780895},{"c":11.69,"h":12.15,"l":11.69,"n":12913,"o":11.96,"t":"2025-10-07T04:00:00Z","v":967986,"vw":11.830559},{"c":11,"h":11.78,"l":10.96,"n":13863,"o":11.73,"t":"2025-10-08T04:00:00Z","v":1121464,"vw":11.248793},{"c":10.4,"h":10.98,"l":10.33,"n":12872,"o":10.98,"t":"2025-10-09T04:00:00Z","v":1158423,"vw":10.489848},{"c":9.94,"h":10.6,"l":9.915,"n":12300,"o":10.38,"t":"2025-10-10T04:00:00Z","v":1083484,"vw":10.045979},{"c":10.21,"h":10.275,"l":9.94,"n":9523,"o":9.99,"t":"2025-10-13T04:00:00Z","v":779878,"vw":10.182943},{"c":10.52,"h":10.73,"l":10,"n":9987,"o":10.11,"t":"2025-10-14T04:00:00Z","v":660851,"vw":10.505903},{"c":9.44,"h":10.62,"l":9.315,"n":19982,"o":10.62,"t":"2025-10-15T04:00:00Z","v":1770452,"vw":9.628573},{"c":9.3,"h":9.69,"l":9.27,"n":18649,"o":9.49,"t":"2025-10-16T04:00:00Z","v":1406520,"vw":9.476564},{"c":9.1,"h":9.36,"l":8.925,"n":11974,"o":9.23,"t":"2025-10-17T04:00:00Z","v":777053,"vw":9.090206},{"c":9.65,"h":9.8,"l":9.12,"n":9468,"o":9.13,"t":"2025-10-20T04:00:00Z","v":669846,"vw":9.575804},{"c":9.91,"h":9.97,"l":9.63,"n":7158,"o":9.64,"t":"2025-10-21T04:00:00Z","v":504976,"vw":9.883881},{"c":9.44,"h":10,"l":9.44,"n":9538,"o":9.75,"t":"2025-10-22T04:00:00Z","v":607615,"vw":9.597937},{"c":9.37,"h":9.64,"l":9.225,"n":8741,"o":9.49,"t":"2025-10-23T04:00:00Z","v":497807,"vw":9.351733},{"c":9.53,"h":9.6,"l":9.37,"n":6872,"o":9.47,"t":"2025-10-24T04:00:00Z","v":394494,"vw":9.501784},{"c":9.23,"h":9.545,"l":9.085,"n":9007,"o":9.5,"t":"2025-10-27T04:00:00Z","v":442115,"vw":9.234874},{"c":9.12,"h":9.25,"l":9.05,"n":7353,"o":9.11,"t":"2025-10-28T04:00:00Z","v":502914,"vw":9.142905},{"c":8.6,"h":9.13,"l":8.52,"n":8073,"o":9.05,"t":"2025-10-29T04:00:00Z","v":510175,"vw":8.815236},{"c":8.56,"h":8.7,"l":8.4,"n":8582,"o":8.52,"t":"2025-10-30T04:00:00Z","v":494075,"vw":8.591713},{"c":9.09,"h":9.11,"l":8.4,"n":8124,"o":8.5,"t":"2025-10-31T04:00:00Z","v":556776,"vw":8.962251},{"c":8.82,"h":9.08,"l":8.66,"n":7587,"o":9.08,"t":"2025-11-03T05:00:00Z","v":529985,"vw":8.791288},{"c":8.53,"h":8.7081,"l":8.43,"n":9196,"o":8.61,"t":"2025-11-04T05:00:00Z","v":574389,"vw":8.531518},{"c":8.57,"h":8.66,"l":8.44,"n":7188,"o":8.53,"t":"2025-11-05T05:00:00Z","v":448228,"vw":8.558489},{"c":8.7,"h":8.77,"l":8.42,"n":9081,"o":8.55,"t":"2025-11-06T05:00:00Z","v":662679,"vw":8.63957},{"c":8.89,"h":8.93,"l":8.5242,"n":9271,"o":8.68,"t":"2025-11-07T05:00:00Z","v":483341,"vw":8.819162},{"c":9,"h":9.1,"l":8.79,"n":11252,"o":9.08,"t":"2025-11-10T05:00:00Z","v":846304,"vw":8.985463},{"c":8.9,"h":9.12,"l":8.86,"n":8197,"o":9.12,"t":"2025-11-11T05:00:00Z","v":784338,"vw":8.945841},{"c":9.44,"h":9.47,"l":8.8,"n":10825,"o":8.84,"t":"2025-11-12T05:00:00Z","v":697675,"vw":9.354681},{"c":9.08,"h":9.5399,"l":8.98,"n":7476,"o":9.37,"t":"2025-11-13T05:00:00Z","v":748447,"vw":9.191225},{"c":8.75,"h":8.98,"l":8.64,"n":6492,"o":8.87,"t":"2025-11-14T05:00:00Z","v":570016,"vw":8.740957},{"c":8.16,"h":8.65,"l":8.01,"n":8587,"o":8.62,"t":"2025-11-17T05:00:00Z","v":641821,"vw":8.235768},{"c":8.05,"h":8.215,"l":7.9944,"n":7640,"o":8.06,"t":"2025-11-18T05:00:00Z","v":1443079,"vw":8.088782},{"c":7.96,"h":8.2374,"l":7.815,"n":9038,"o":8.05,"t":"2025-11-19T05:00:00Z","v":1409211,"vw":7.940911},{"c":10.18,"h":12.5,"l":10,"n":117271,"o":11,"t":"2025-11-20T05:00:00Z","v":9417850,"vw":10.921215},{"c":11.54,"h":11.65,"l":10.33,"n":35422,"o":10.39,"t":"2025-11-21T05:00:00Z","v":3349123,"vw":11.222586},{"c":13.47,"h":13.65,"l":12.02,"n":35160,"o":12.14,"t":"2025-11-24T05:00:00Z","v":3719587,"vw":13.251926},{"c":13.5,"h":13.835,"l":13.2454,"n":28701,"o":13.39,"t":"2025-11-25T05:00:00Z","v":2814039,"vw":13.519938},{"c":13.78,"h":14.2499,"l":13.38,"n":15360,"o":13.38,"t":"2025-11-26T05:00:00Z","v":1247496,"vw":13.858307},{"c":14.16,"h":14.4,"l":13.6002,"n":7865,"o":13.81,"t":"2025-11-28T05:00:00Z","v":592850,"vw":14.155383},{"c":14.54,"h":14.845,"l":13.95,"n":14137,"o":13.97,"t":"2025-12-01T05:00:00Z","v":1170151,"vw":14.51228},{"c":14.2,"h":14.51,"l":14.17,"n":14512,"o":14.45,"t":"2025-12-02T05:00:00Z","v":1026897,"vw":14.312545},{"c":13.98,"h":14.508,"l":13.85,"n":11209,"o":14.28,"t":"2025-12-03T05:00:00Z","v":849865,"vw":14.064876},{"c":13.94,"h":14.1799,"l":13.74,"n":10240,"o":13.96,"t":"2025-12-04T05:00:00Z","v":641943,"vw":13.90457},{"c":14.13,"h":14.24,"l":13.84,"n":9697,"o":13.96,"t":"2025-12-05T05:00:00Z","v":923395,"vw":14.056271},{"c":14.06,"h":14.34,"l":13.89,"n":9859,"o":14.16,"t":"2025-12-08T05:00:00Z","v":518252,"vw":14.087969},{"c":13.66,"h":14.23,"l":13.63,"n":11408,"o":14.06,"t":"2025-12-09T05:00:00Z","v":638486,"vw":13.796668},{"c":14.8,"h":14.89,"l":13.58,"n":13530,"o":13.58,"t":"2025-12-10T05:00:00Z","v":1337696,"vw":14.602636},{"c":14.95,"h":15.25,"l":14.845,"n":10739,"o":14.9,"t":"2025-12-11T05:00:00Z","v":885176,"vw":14.960307},{"c":14.84,"h":15.09,"l":14.7,"n":10782,"o":14.99,"t":"2025-12-12T05:00:00Z","v":829388,"vw":14.856343},{"c":14.62,"h":15.08,"l":14.6,"n":8687,"o":15.08,"t":"2025-12-15T05:00:00Z","v":829957,"vw":14.651938},{"c":14.64,"h":14.895,"l":14.555,"n":10287,"o":14.71,"t":"2025-12-16T05:00:00Z","v":1021611,"vw":14.654546},{"c":14.72,"h":14.95,"l":14.58,"n":9925,"o":14.63,"t":"2025-12-17T05:00:00Z","v":932152,"vw":14.742606},{"c":14.89,"h":15.13,"l":14.785,"n":7846,"o":14.88,"t":"2025-12-18T05:00:00Z","v":694145,"vw":14.929564},{"c":14.93,"h":15.195,"l":14.87,"n":7426,"o":14.95,"t":"2025-12-19T05:00:00Z","v":875092,"vw":14.955949},{"c":14.55,"h":15.09,"l":14.5124,"n":7344,"o":14.91,"t":"2025-12-22T05:00:00Z","v":463752,"vw":14.649539},{"c":14.58,"h":14.615,"l":14.29,"n":6104,"o":14.47,"t":"2025-12-23T05:00:00Z","v":396197,"vw":14.545252},{"c":15.03,"h":15.5236,"l":14.6801,"n":5759,"o":14.76,"t":"2025-12-24T05:00:00Z","v":324933,"vw":15.117752},{"c":15.08,"h":15.11,"l":14.87,"n":7612,"o":15.01,"t":"2025-12-26T05:00:00Z","v":551741,"vw":15.050381},{"c":15.03,"h":15.17,"l":14.52,"n":7121,"o":15.01,"t":"2025-12-29T05:00:00Z","v":465610,"vw":15.022306},{"c":15.17,"h":15.19,"l":14.84,"n":5743,"o":15.09,"t":"2025-12-30T05:00:00Z","v":403823,"vw":15.102045},{"c":15.14,"h":15.36,"l":15.01,"n":7616,"o":15.22,"t":"2025-12-31T05:00:00Z","v":558712,"vw":15.165038},{"c":14.27,"h":15.25,"l":14.25,"n":8181,"o":15.25,"t":"2026-01-02T05:00:00Z","v":465114,"vw":14.600091},{"c":14.56,"h":14.59,"l":13.96,"n":9468,"o":14.15,"t":"2026-01-05T05:00:00Z","v":548426,"vw":14.437344},{"c":15.26,"h":15.345,"l":14.4,"n":12327,"o":14.4,"t":"2026-01-06T05:00:00Z","v":784260,"vw":15.09688},{"c":14.34,"h":14.99,"l":14.04,"n":9573,"o":14.92,"t":"2026-01-07T05:00:00Z","v":684855,"vw":14.445306},{"c":14.54,"h":14.74,"l":14.025,"n":8436,"o":14.24,"t":"2026-01-08T05:00:00Z","v":655617,"vw":14.544969},{"c":14.68,"h":14.75,"l":14.24,"n":7237,"o":14.68,"t":"2026-01-09T05:00:00Z","v":381514,"vw":14.613463},{"c":14.73,"h":14.77,"l":14.38,"n":7249,"o":14.66,"t":"2026-01-12T05:00:00Z","v":332456,"vw":14.671649},{"c":14.6,"h":14.745,"l":14.43,"n":6404,"o":14.72,"t":"2026-01-13T05:00:00Z","v":295693,"vw":14.575676},{"c":15.02,"h":15.15,"l":14.59,"n":7460,"o":14.59,"t":"2026-01-14T05:00:00Z","v":256039,"vw":14.977796},{"c":15.09,"h":15.1884,"l":14.84,"n":7082,"o":15.01,"t":"2026-01-15T05:00:00Z","v":620286,"vw":15.03743},{"c":14.1,"h":15,"l":14.055,"n":7397,"o":14.99,"t":"2026-01-16T05:00:00Z","v":758940,"vw":14.209989},{"c":13.46,"h":13.74,"l":13.22,"n":8827,"o":13.74,"t":"2026-01-20T05:00:00Z","v":423501,"vw":13.431747},{"c":13.73,"h":13.91,"l":13.46,"n":7431,"o":13.6,"t":"2026-01-21T05:00:00Z","v":393422,"vw":13.693941},{"c":14.06,"h":14.41,"l":13.85,"n":6787,"o":13.85,"t":"2026-01-22T05:00:00Z","v":409455,"vw":14.08684},{"c":14.06,"h":14.25,"l":13.84,"n":5690,"o":14.07,"t":"2026-01-23T05:00:00Z","v":538386,"vw":14.036987},{"c":13.78,"h":14.2643,"l":13.76,"n":5948,"o":14.16,"t":"2026-01-26T05:00:00Z","v":465748,"vw":13.849544},{"c":13.7,"h":13.75,"l":13.32,"n":6238,"o":13.62,"t":"2026-01-27T05:00:00Z","v":402891,"vw":13.676458},{"c":13.21,"h":13.98,"l":13.18,"n":6599,"o":13.66,"t":"2026-01-28T05:00:00Z","v":283717,"vw":13.40665},{"c":13.25,"h":13.32,"l":12.78,"n":7650,"o":13.2,"t":"2026-01-29T05:00:00Z","v":473724,"vw":13.145978},{"c":13.07,"h":13.205,"l":12.65,"n":8310,"o":12.88,"t":"2026-01-30T05:00:00Z","v":535741,"vw":13.006055},{"c":13.37,"h":13.6499,"l":13.07,"n":8405,"o":13.07,"t":"2026-02-02T05:00:00Z","v":604327,"vw":13.386124},{"c":13.5,"h":13.845,"l":13.02,"n":6940,"o":13.04,"t":"2026-02-03T05:00:00Z","v":312599,"vw":13.380849},{"c":14.2,"h":14.52,"l":13.68,"n":11947,"o":13.73,"t":"2026-02-04T05:00:00Z","v":709065,"vw":14.182626},{"c":14.96,"h":15.29,"l":13.56,"n":16429,"o":14.19,"t":"2026-02-05T05:00:00Z","v":917771,"vw":14.79002},{"c":14.86,"h":15.41,"l":14.57,"n":12014,"o":15.11,"t":"2026-02-06T05:00:00Z","v":727994,"vw":14.911251},{"c":14.58,"h":14.75,"l":14.085,"n":8381,"o":14.75,"t":"2026-02-09T05:00:00Z","v":605540,"vw":14.4984},{"c":14.6,"h":15.11,"l":14.6,"n":8783,"o":14.78,"t":"2026-02-10T05:00:00Z","v":411360,"vw":14.796534},{"c":14.62,"h":14.81,"l":14.46,"n":8086,"o":14.7,"t":"2026-02-11T05:00:00Z","v":394605,"vw":14.613488},{"c":13.59,"h":14.68,"l":13.47,"n":7544,"o":14.64,"t":"2026-02-12T05:00:00Z","v":321502,"vw":13.721235},{"c":13.82,"h":14,"l":13.18,"n":7325,"o":13.5,"t":"2026-02-13T05:00:00Z","v":429772,"vw":13.795612},{"c":13.77,"h":13.95,"l":13.45,"n":8297,"o":13.61,"t":"2026-02-17T05:00:00Z","v":580771,"vw":13.745835},{"c":14.06,"h":14.28,"l":13.65,"n":6941,"o":13.65,"t":"2026-02-18T05:00:00Z","v":393632,"vw":14.012449},{"c":13.88,"h":13.99,"l":13.675,"n":7059,"o":13.8,"t":"2026-02-19T05:00:00Z","v":441933,"vw":13.874646},{"c":13.76,"h":13.95,"l":13.49,"n":8060,"o":13.9,"t":"2026-02-20T05:00:00Z","v":397469,"vw":13.751333},{"c":13.12,"h":13.59,"l":12.92,"n":6999,"o":13.51,"t":"2026-02-23T05:00:00Z","v":344155,"vw":13.14276},{"c":13.03,"h":13.25,"l":12.84,"n":8235,"o":13.16,"t":"2026-02-24T05:00:00Z","v":486678,"vw":13.021791},{"c":13.17,"h":13.18,"l":12.62,"n":5754,"o":13.11,"t":"2026-02-25T05:00:00Z","v":296657,"vw":13.024206},{"c":13.21,"h":13.26,"l":12.83,"n":4854,"o":13.26,"t":"2026-02-26T05:00:00Z","v":311954,"vw":13.122278},{"c":12.95,"h":13.16,"l":12.8,"n":5233,"o":12.96,"t":"2026-02-27T05:00:00Z","v":283567,"vw":12.937674},{"c":12.61,"h":12.92,"l":12.54,"n":5071,"o":12.76,"t":"2026-03-02T05:00:00Z","v":269665,"vw":12.643602},{"c":12.03,"h":12.15,"l":11.56,"n":6230,"o":12.15,"t":"2026-03-03T05:00:00Z","v":361735,"vw":11.932931},{"c":12.25,"h":12.375,"l":11.83,"n":6021,"o":12.21,"t":"2026-03-04T05:00:00Z","v":367834,"vw":12.194826},{"c":12.39,"h":12.535,"l":12,"n":8058,"o":12,"t":"2026-03-05T05:00:00Z","v":464731,"vw":12.34057},{"c":11.85,"h":11.96,"l":11.62,"n":5880,"o":11.93,"t":"2026-03-06T05:00:00Z","v":331626,"vw":11.846808},{"c":11.54,"h":11.71,"l":10.9,"n":9839,"o":11.57,"t":"2026-03-09T04:00:00Z","v":898352,"vw":11.301344},{"c":11.46,"h":11.73,"l":11.26,"n":8624,"o":11.5,"t":"2026-03-10T04:00:00Z","v":486803,"vw":11.459115},{"c":11.35,"h":11.39,"l":11.03,"n":5536,"o":11.29,"t":"2026-03-11T04:00:00Z","v":349111,"vw":11.245748},{"c":11.07,"h":11.31,"l":10.95,"n":7690,"o":11.16,"t":"2026-03-12T04:00:00Z","v":463835,"vw":11.133},{"c":10.92,"h":11.34,"l":10.86,"n":5493,"o":11.19,"t":"2026-03-13T04:00:00Z","v":270871,"vw":10.966703},{"c":10.84,"h":11.04,"l":10.715,"n":5943,"o":10.88,"t":"2026-03-16T04:00:00Z","v":540322,"vw":10.845711},{"c":10.85,"h":11.25,"l":10.75,"n":4949,"o":11,"t":"2026-03-17T04:00:00Z","v":866182,"vw":10.894585},{"c":10.69,"h":10.89,"l":10.46,"n":6147,"o":10.74,"t":"2026-03-18T04:00:00Z","v":516764,"vw":10.667217},{"c":10.25,"h":10.54,"l":10.12,"n":9408,"o":10.54,"t":"2026-03-19T04:00:00Z","v":478209,"vw":10.285368},{"c":9.37,"h":9.9,"l":9.215,"n":15556,"o":9.66,"t":"2026-03-20T04:00:00Z","v":1625929,"vw":9.417533},{"c":9.05,"h":9.67,"l":8.95,"n":11658,"o":9.52,"t":"2026-03-23T04:00:00Z","v":973517,"vw":9.235915},{"c":9.04,"h":9.17,"l":8.82,"n":9067,"o":8.86,"t":"2026-03-24T04:00:00Z","v":527471,"vw":9.058883},{"c":9.35,"h":9.475,"l":9.1,"n":7473,"o":9.16,"t":"2026-03-25T04:00:00Z","v":468777,"vw":9.35097},{"c":9.07,"h":9.48,"l":9,"n":9068,"o":9.18,"t":"2026-03-26T04:00:00Z","v":663700,"vw":9.155149},{"c":8.89,"h":9.04,"l":8.71,"n":7463,"o":8.99,"t":"2026-03-27T04:00:00Z","v":443328,"vw":8.910344},{"c":8.96,"h":9.225,"l":8.765,"n":9094,"o":9.01,"t":"2026-03-30T04:00:00Z","v":557461,"vw":8.945952},{"c":9.51,"h":9.52,"l":9.11,"n":6681,"o":9.13,"t":"2026-03-31T04:00:00Z","v":485105,"vw":9.395511},{"c":9.48,"h":9.71,"l":9.43,"n":8554,"o":9.71,"t":"2026-04-01T04:00:00Z","v":520413,"vw":9.511447},{"c":9,"h":9.435,"l":8.86,"n":5869,"o":9.23,"t":"2026-04-02T04:00:00Z","v":366643,"vw":9.027311},{"c":9.25,"h":9.4,"l":8.805,"n":7865,"o":8.95,"t":"2026-04-06T04:00:00Z","v":343012,"vw":9.223833},{"c":9.32,"h":9.34,"l":8.94,"n":6336,"o":9.07,"t":"2026-04-07T04:00:00Z","v":386445,"vw":9.1703},{"c":9.91,"h":10.25,"l":9.87,"n":8435,"o":10.07,"t":"2026-04-08T04:00:00Z","v":424344,"vw":9.991441},{"c":9.99,"h":10.2,"l":9.725,"n":5399,"o":9.78,"t":"2026-04-09T04:00:00Z","v":367283,"vw":10.030545},{"c":9.96,"h":10.27,"l":9.87,"n":4845,"o":10.02,"t":"2026-04-10T04:00:00Z","v":261610,"vw":9.984462},{"c":10.17,"h":10.22,"l":9.76,"n":5890,"o":9.85,"t":"2026-04-13T04:00:00Z","v":318566,"vw":10.094044},{"c":10.7,"h":10.75,"l":10.14,"n":6280,"o":10.25,"t":"2026-04-14T04:00:00Z","v":505330,"vw":10.601491},{"c":10.6,"h":10.73,"l":10.49,"n":5488,"o":10.69,"t":"2026-04-15T04:00:00Z","v":272034,"vw":10.601353},{"c":10.37,"h":10.6,"l":10.26,"n":6488,"o":10.6,"t":"2026-04-16T04:00:00Z","v":472876,"vw":10.38568},{"c":10.81,"h":11.17,"l":10.525,"n":7060,"o":10.65,"t":"2026-04-17T04:00:00Z","v":433164,"vw":10.902961},{"c":11.08,"h":11.44,"l":10.7,"n":5116,"o":10.76,"t":"2026-04-20T04:00:00Z","v":322294,"vw":11.135313},{"c":10.62,"h":11.315,"l":10.62,"n":4943,"o":11.19,"t":"2026-04-21T04:00:00Z","v":243315,"vw":10.827088},{"c":10.33,"h":10.885,"l":10.33,"n":7207,"o":10.78,"t":"2026-04-22T04:00:00Z","v":383899,"vw":10.495616},{"c":10.37,"h":10.455,"l":10.21,"n":6313,"o":10.33,"t":"2026-04-23T04:00:00Z","v":268901,"vw":10.369081},{"c":10.45,"h":10.55,"l":10.21,"n":7546,"o":10.37,"t":"2026-04-24T04:00:00Z","v":305560,"vw":10.38111},{"c":10.35,"h":10.53,"l":10.25,"n":6046,"o":10.39,"t":"2026-04-27T04:00:00Z","v":304122,"vw":10.364629},{"c":10.47,"h":10.52,"l":10.2,"n":5492,"o":10.33,"t":"2026-04-28T04:00:00Z","v":210393,"vw":10.411539},{"c":9.87,"h":10.33,"l":9.74,"n":8126,"o":10.33,"t":"2026-04-29T04:00:00Z","v":409922,"vw":9.881414},{"c":9.98,"h":10.01,"l":9.77,"n":5058,"o":9.77,"t":"2026-04-30T04:00:00Z","v":355462,"vw":9.93944},{"c":10.22,"h":10.46,"l":10.08,"n":7079,"o":10.08,"t":"2026-05-01T04:00:00Z","v":312630,"vw":10.266871},{"c":10,"h":10.335,"l":9.82,"n":6877,"o":10.11,"t":"2026-05-04T04:00:00Z","v":291030,"vw":10.07017},{"c":10.12,"h":10.25,"l":9.88,"n":4959,"o":10.03,"t":"2026-05-05T04:00:00Z","v":250382,"vw":10.122704},{"c":11.07,"h":11.21,"l":10.24,"n":8657,"o":10.24,"t":"2026-05-06T04:00:00Z","v":379713,"vw":10.959323},{"c":11.75,"h":12.92,"l":10.63,"n":17776,"o":11.16,"t":"2026-05-07T04:00:00Z","v":1225598,"vw":11.975525},{"c":12.08,"h":12.875,"l":11.8,"n":13758,"o":12.2,"t":"2026-05-08T04:00:00Z","v":695762,"vw":12.3797},{"c":11.41,"h":12.18,"l":11.38,"n":9278,"o":12.18,"t":"2026-05-11T04:00:00Z","v":478476,"vw":11.62603},{"c":10.95,"h":11.41,"l":10.83,"n":11168,"o":11.41,"t":"2026-05-12T04:00:00Z","v":556504,"vw":10.954053},{"c":10.47,"h":11.165,"l":10.195,"n":10979,"o":10.92,"t":"2026-05-13T04:00:00Z","v":507585,"vw":10.434638},{"c":10.57,"h":10.78,"l":10.47,"n":7047,"o":10.67,"t":"2026-05-14T04:00:00Z","v":346621,"vw":10.613039},{"c":9.94,"h":10.556,"l":9.71,"n":9717,"o":10.36,"t":"2026-05-15T04:00:00Z","v":522668,"vw":10.007256},{"c":10.3,"h":10.45,"l":9.835,"n":7960,"o":9.91,"t":"2026-05-18T04:00:00Z","v":486869,"vw":10.272583},{"c":10.36,"h":10.43,"l":10.06,"n":6217,"o":10.28,"t":"2026-05-19T04:00:00Z","v":399373,"vw":10.270189},{"c":10.45,"h":10.53,"l":10.195,"n":6790,"o":10.29,"t":"2026-05-20T04:00:00Z","v":371236,"vw":10.402645},{"c":10.56,"h":10.735,"l":10.16,"n":5467,"o":10.33,"t":"2026-05-21T04:00:00Z","v":309697,"vw":10.531838},{"c":10.46,"h":10.776,"l":10.41,"n":4337,"o":10.69,"t":"2026-05-22T04:00:00Z","v":199961,"vw":10.508532},{"c":10.75,"h":10.8659,"l":10.4523,"n":5613,"o":10.61,"t":"2026-05-26T04:00:00Z","v":248495,"vw":10.664691},{"c":11.16,"h":11.195,"l":10.8,"n":7259,"o":10.91,"t":"2026-05-27T04:00:00Z","v":313495,"vw":11.017437},{"c":11.38,"h":11.49,"l":11,"n":5242,"o":11.195,"t":"2026-05-28T04:00:00Z","v":249078,"vw":11.356211},{"c":11.37,"h":11.45,"l":11.19,"n":4811,"o":11.28,"t":"2026-05-29T04:00:00Z","v":218891,"vw":11.335122},{"c":11.56,"h":11.56,"l":10.7,"n":8237,"o":11.06,"t":"2026-06-01T04:00:00Z","v":632075,"vw":11.185362},{"c":11.57,"h":11.91,"l":11.471,"n":6960,"o":11.7,"t":"2026-06-02T04:00:00Z","v":401461,"vw":11.704551},{"c":11.34,"h":11.6,"l":11.28,"n":6807,"o":11.5,"t":"2026-06-03T04:00:00Z","v":297301,"vw":11.375647},{"c":11.46,"h":11.67,"l":11.27,"n":6016,"o":11.47,"t":"2026-06-04T04:00:00Z","v":266394,"vw":11.445285},{"c":11.22,"h":11.45,"l":11.075,"n":5931,"o":11.4,"t":"2026-06-05T04:00:00Z","v":319515,"vw":11.265696},{"c":11.18,"h":11.4,"l":11.055,"n":5426,"o":11.14,"t":"2026-06-08T04:00:00Z","v":324736,"vw":11.224422},{"c":11.7,"h":11.85,"l":11.26,"n":6969,"o":11.26,"t":"2026-06-09T04:00:00Z","v":282247,"vw":11.68236},{"c":12,"h":12.11,"l":11.68,"n":6086,"o":11.73,"t":"2026-06-10T04:00:00Z","v":323414,"vw":11.993715},{"c":12.28,"h":12.515,"l":12,"n":6445,"o":12.07,"t":"2026-06-11T04:00:00Z","v":300800,"vw":12.270398},{"c":12.63,"h":12.84,"l":12.31,"n":7249,"o":12.45,"t":"2026-06-12T04:00:00Z","v":381420,"vw":12.677675},{"c":12.63,"h":13,"l":12.61,"n":6064,"o":12.88,"t":"2026-06-15T04:00:00Z","v":642008,"vw":12.706263},{"c":12.24,"h":12.86,"l":11.99,"n":5716,"o":12.84,"t":"2026-06-16T04:00:00Z","v":290730,"vw":12.247374},{"c":12.03,"h":12.65,"l":11.7,"n":6924,"o":12.27,"t":"2026-06-17T04:00:00Z","v":301252,"vw":12.066613},{"c":12.19,"h":12.27,"l":11.88,"n":5346,"o":11.88,"t":"2026-06-18T04:00:00Z","v":372473,"vw":12.104526},{"c":12.02,"h":12.27,"l":12.02,"n":4744,"o":12.18,"t":"2026-06-22T04:00:00Z","v":237362,"vw":12.094433},{"c":12.05,"h":12.24,"l":11.98,"n":4626,"o":11.99,"t":"2026-06-23T04:00:00Z","v":548515,"vw":12.097173},{"c":12.5,"h":12.69,"l":12.0405,"n":6132,"o":12.09,"t":"2026-06-24T04:00:00Z","v":356763,"vw":12.488453},{"c":12.42,"h":12.89,"l":12.4,"n":5866,"o":12.54,"t":"2026-06-25T04:00:00Z","v":282744,"vw":12.608674},{"c":12.52,"h":12.62,"l":12.29,"n":6170,"o":12.41,"t":"2026-06-26T04:00:00Z","v":816776,"vw":12.515033},{"c":11.85,"h":12.65,"l":11.66,"n":6212,"o":12.65,"t":"2026-06-29T04:00:00Z","v":330409,"vw":11.866743},{"c":11.75,"h":11.94,"l":11.4,"n":5834,"o":11.85,"t":"2026-06-30T04:00:00Z","v":317343,"vw":11.640581},{"c":11.94,"h":12.03,"l":11.51,"n":6067,"o":11.73,"t":"2026-07-01T04:00:00Z","v":286864,"vw":11.893258},{"c":12.58,"h":12.93,"l":12.02,"n":5827,"o":12.02,"t":"2026-07-02T04:00:00Z","v":322008,"vw":12.521365},{"c":12.69,"h":13.05,"l":12.33,"n":7237,"o":12.59,"t":"2026-07-06T04:00:00Z","v":339860,"vw":12.732741},{"c":12.59,"h":12.98,"l":12.55,"n":5919,"o":12.85,"t":"2026-07-07T04:00:00Z","v":264746,"vw":12.666349},{"c":12.41,"h":12.57,"l":12.095,"n":7255,"o":12.44,"t":"2026-07-08T04:00:00Z","v":337000,"vw":12.312328},{"c":12.6,"h":12.72,"l":12.31,"n":5903,"o":12.51,"t":"2026-07-09T04:00:00Z","v":318638,"vw":12.565532},{"c":12.9,"h":12.99,"l":12.52,"n":5449,"o":12.52,"t":"2026-07-10T04:00:00Z","v":250162,"vw":12.862773},{"c":12.99,"h":13.27,"l":12.87,"n":7818,"o":12.92,"t":"2026-07-13T04:00:00Z","v":388744,"vw":13.051967},{"c":12.56,"h":13.02,"l":12.56,"n":6089,"o":13.02,"t":"2026-07-14T04:00:00Z","v":571711,"vw":12.691785},{"c":13.5,"h":13.895,"l":12.7904,"n":14192,"o":12.94,"t":"2026-07-15T04:00:00Z","v":1196059,"vw":13.474247},{"c":14.02,"h":14.33,"l":13.57,"n":8294,"o":13.6,"t":"2026-07-16T04:00:00Z","v":583501,"vw":13.999671},{"c":13.61,"h":14.69,"l":13.5,"n":6111,"o":13.93,"t":"2026-07-17T04:00:00Z","v":321222,"vw":13.842664},{"c":13.5,"h":13.6,"l":13.18,"n":5272,"o":13.58,"t":"2026-07-20T04:00:00Z","v":323961,"vw":13.469737},{"c":13.37,"h":13.58,"l":13.05,"n":5892,"o":13.38,"t":"2026-07-21T04:00:00Z","v":369975,"vw":13.322216},{"c":13.6,"h":13.77,"l":13.27,"n":5830,"o":13.39,"t":"2026-07-22T04:00:00Z","v":287683,"vw":13.518568},{"c":13.26,"h":13.59,"l":13.025,"n":7204,"o":13.35,"t":"2026-07-23T04:00:00Z","v":325031,"vw":13.215198},{"c":13.71,"h":13.83,"l":13.06,"n":5025,"o":13.27,"t":"2026-07-24T04:00:00Z","v":269745,"vw":13.648908},{"c":13.75,"h":14,"l":13.66,"n":5792,"o":13.84,"t":"2026-07-27T04:00:00Z","v":380525,"vw":13.74654},{"c":14,"h":14.315,"l":13.82,"n":10418,"o":13.82,"t":"2026-07-28T04:00:00Z","v":499059,"vw":14.077104},{"c":13.84,"h":14.05,"l":13.58,"n":6108,"o":13.81,"t":"2026-07-29T04:00:00Z","v":284136,"vw":13.812856},{"c":13.33,"h":13.83,"l":13.26,"n":5456,"o":13.83,"t":"2026-07-30T04:00:00Z","v":241561,"vw":13.396076},{"c":13.25,"h":13.28,"l":12.81,"n":7211,"o":13.24,"t":"2026-07-31T04:00:00Z","v":386896,"vw":13.081802},{"c":13.73,"h":13.76,"l":13.42,"n":7576,"o":13.42,"t":"2026-08-03T04:00:00Z","v":408579,"vw":13.670338},{"c":13.69,"h":13.8399,"l":13.63,"n":5349,"o":13.7,"t":"2026-08-04T04:00:00Z","v":246134,"vw":13.713336},{"c":13.54,"h":13.78,"l":13.285,"n":6937,"o":13.6,"t":"2026-08-05T04:00:00Z","v":324623,"vw":13.54919},{"c":12.53,"h":13.18,"l":12.06,"n":22246,"o":12.55,"t":"2026-08-06T04:00:00Z","v":1692147,"vw":12.545788},{"c":12.91,"h":13.07,"l":11.69,"n":12500,"o":12.07,"t":"2026-08-07T04:00:00Z","v":1201966,"vw":12.41197},{"c":13.1,"h":13.1,"l":12.65,"n":7359,"o":12.76,"t":"2026-08-10T04:00:00Z","v":619900,"vw":12.975597},{"c":12.46,"h":13.26,"l":12.38,"n":10414,"o":12.95,"t":"2026-08-11T04:00:00Z","v":670719,"vw":12.606122},{"c":12.44,"h":12.7785,"l":12.34,"n":5737,"o":12.54,"t":"2026-08-12T04:00:00Z","v":279782,"vw":12.527255},{"c":12.17,"h":12.57,"l":12.09,"n":8035,"o":12.55,"t":"2026-08-13T04:00:00Z","v":387072,"vw":12.224017},{"c":12.48,"h":12.485,"l":11.98,"n":6405,"o":12.22,"t":"2026-08-14T04:00:00Z","v":486699,"vw":12.342901},{"c":12,"h":12.5499,"l":11.925,"n":7709,"o":12.33,"t":"2026-08-17T04:00:00Z","v":439271,"vw":12.038144},{"c":12.23,"h":12.25,"l":11.83,"n":6815,"o":11.95,"t":"2026-08-18T04:00:00Z","v":431834,"vw":12.110384},{"c":12.03,"h":12.67,"l":11.93,"n":5375,"o":12.41,"t":"2026-08-19T04:00:00Z","v":337885,"vw":12.175004},{"c":12.01,"h":12.08,"l":11.82,"n":5642,"o":11.82,"t":"2026-08-20T04:00:00Z","v":277762,"vw":11.986942},{"c":12.34,"h":12.4,"l":11.975,"n":5966,"o":12.11,"t":"2026-08-21T04:00:00Z","v":529187,"vw":12.189006},{"c":12.43,"h":12.65,"l":12.35,"n":5362,"o":12.44,"t":"2026-08-24T04:00:00Z","v":261598,"vw":12.465043},{"c":12.74,"h":12.76,"l":12.2,"n":5478,"o":12.42,"t":"2026-08-25T04:00:00Z","v":305229,"vw":12.646674},{"c":12.45,"h":12.815,"l":12.38,"n":6017,"o":12.77,"t":"2026-08-26T04:00:00Z","v":404833,"vw":12.537369},{"c":12.33,"h":12.93,"l":12.2,"n":6437,"o":12.27,"t":"2026-08-27T04:00:00Z","v":362314,"vw":12.328939},{"c":12.4,"h":12.64,"l":12.33,"n":4924,"o":12.46,"t":"2026-08-28T04:00:00Z","v":326923,"vw":12.439177},{"c":12.56,"h":12.71,"l":12.09,"n":4966,"o":12.29,"t":"2026-08-31T04:00:00Z","v":450564,"vw":12.519954},{"c":12.31,"h":12.66,"l":12.18,"n":5942,"o":12.38,"t":"2026-09-01T04:00:00Z","v":324953,"vw":12.314342},{"c":12.58,"h":12.96,"l":12.38,"n":6838,"o":12.38,"t":"2026-09-02T04:00:00Z","v":367838,"vw":12.688373},{"c":12.4,"h":12.78,"l":12.25,"n":6721,"o":12.74,"t":"2026-09-03T04:00:00Z","v":375542,"vw":12.393075},{"c":12.54,"h":12.58,"l":12.24,"n":4298,"o":12.3,"t":"2026-09-04T04:00:00Z","v":343174,"vw":12.525095},{"c":11.93,"h":12.59,"l":11.89,"n":5499,"o":12.59,"t":"2026-09-08T04:00:00Z","v":319740,"vw":12.027707},{"c":11.61,"h":11.83,"l":11.4,"n":5711,"o":11.78,"t":"2026-09-09T04:00:00Z","v":358779,"vw":11.590382},{"c":11.56,"h":11.77,"l":11.43,"n":5187,"o":11.6,"t":"2026-09-10T04:00:00Z","v":363567,"vw":11.533014},{"c":11.7,"h":11.91,"l":11.57,"n":5762,"o":11.81,"t":"2026-09-11T04:00:00Z","v":445532,"vw":11.700923},{"c":11.45,"h":11.77,"l":11.44,"n":7035,"o":11.65,"t":"2026-09-14T04:00:00Z","v":341383,"vw":11.517207},{"c":11.6,"h":11.62,"l":11.24,"n":7417,"o":11.34,"t":"2026-09-15T04:00:00Z","v":375362,"vw":11.512872},{"c":11.64,"h":11.91,"l":11.585,"n":5711,"o":11.68,"t":"2026-09-16T04:00:00Z","v":239452,"vw":11.703422},{"c":11.7,"h":11.97,"l":11.67,"n":5030,"o":11.93,"t":"2026-09-17T04:00:00Z","v":215760,"vw":11.743799},{"c":11.5,"h":11.655,"l":11.395,"n":6840,"o":11.6,"t":"2026-09-18T04:00:00Z","v":713830,"vw":11.508836},{"c":11.83,"h":11.86,"l":11.46,"n":6376,"o":11.46,"t":"2026-09-21T04:00:00Z","v":418543,"vw":11.773433},{"c":12.09,"h":12.33,"l":11.89,"n":7214,"o":12.06,"t":"2026-09-22T04:00:00Z","v":392533,"vw":12.044421},{"c":11.82,"h":12.04,"l":11.815,"n":5119,"o":12.04,"t":"2026-09-23T04:00:00Z","v":211826,"vw":11.86712},{"c":11.85,"h":11.96,"l":11.5701,"n":6374,"o":11.69,"t":"2026-09-24T04:00:00Z","v":547153,"vw":11.832816},{"c":12.13,"h":12.22,"l":11.87,"n":6584,"o":11.97,"t":"2026-09-25T04:00:00Z","v":383782,"vw":12.127513},{"c":11.91,"h":12.11,"l":11.595,"n":5331,"o":11.99,"t":"2026-09-28T04:00:00Z","v":378447,"vw":11.866839},{"c":11.62,"h":11.975,"l":11.62,"n":5560,"o":11.9,"t":"2026-09-29T04:00:00Z","v":331174,"vw":11.697858},{"c":11.34,"h":11.83,"l":11.32,"n":5493,"o":11.53,"t":"2026-09-30T04:00:00Z","v":291642,"vw":11.477553},{"c":11.32,"h":11.44,"l":11.09,"n":5880,"o":11.37,"t":"2026-10-01T04:00:00Z","v":357859,"vw":11.281378},{"c":11.67,"h":11.7,"l":11.38,"n":6597,"o":11.5,"t":"2026-10-02T04:00:00Z","v":329046,"vw":11.607842},{"c":11.68,"h":11.81,"l":11.3775,"n":6478,"o":11.71,"t":"2026-10-05T04:00:00Z","v":457588,"vw":11.664877},{"c":11.71,"h":11.82,"l":11.57,"n":5226,"o":11.78,"t":"2026-10-06T04:00:00Z","v":379424,"vw":11.721635},{"c":11.66,"h":11.8825,"l":11.55,"n":4673,"o":11.58,"t":"2026-10-07T04:00:00Z","v":328471,"vw":11.74358},{"c":11.65,"h":11.77,"l":11.48,"n":5508,"o":11.49,"t":"2026-10-08T04:00:00Z","v":461256,"vw":11.634913},{"c":11.5,"h":11.775,"l":11.5,"n":4624,"o":11.73,"t":"2026-10-09T04:00:00Z","v":392751,"vw":11.551096},{"c":11.09,"h":11.5,"l":11.02,"n":5976,"o":11.46,"t":"2026-10-12T04:00:00Z","v":377740,"vw":11.205817},{"c":11.09,"h":11.16,"l":10.74,"n":7357,"o":11.11,"t":"2026-10-13T04:00:00Z","v":467705,"vw":10.976911},{"c":10.59,"h":10.98,"l":10.51,"n":6452,"o":10.98,"t":"2026-10-14T04:00:00Z","v":403327,"vw":10.678262},{"c":11.25,"h":11.26,"l":10.57,"n":8457,"o":10.67,"t":"2026-10-15T04:00:00Z","v":613428,"vw":11.081052},{"c":11.05,"h":11.45,"l":10.9511,"n":7010,"o":11.31,"t":"2026-10-16T04:00:00Z","v":453657,"vw":11.107575},{"c":10.96,"h":11.2,"l":10.94,"n":6165,"o":11.15,"t":"2026-10-19T04:00:00Z","v":377828,"vw":11.028531},{"c":11.07,"h":11.25,"l":10.924,"n":7110,"o":10.99,"t":"2026-10-20T04:00:00Z","v":452198,"vw":11.072433},{"c":11.2,"h":11.24,"l":10.87,"n":7443,"o":11.16,"t":"2026-10-21T04:00:00Z","v":383888,"vw":11.116212},{"c":11.84,"h":11.935,"l":11.07,"n":6367,"o":11.07,"t":"2026-10-22T04:00:00Z","v":302175,"vw":11.688486}],"volatilityBars":[{"c":12.0746,"h":12.0746,"l":12.06,"n":18,"o":12.06,"t":"2026-09-22T13:30:00Z","v":3751,"vw":12.061531},{"c":12.26,"h":12.26,"l":12.16,"n":17,"o":12.16,"t":"2026-09-22T13:45:00Z","v":809,"vw":12.244314},{"c":12.33,"h":12.33,"l":12.21,"n":118,"o":12.21,"t":"2026-09-22T14:00:00Z","v":11471,"vw":12.300671},{"c":12.19,"h":12.28,"l":12.19,"n":169,"o":12.27,"t":"2026-09-22T14:15:00Z","v":7733,"vw":12.255696},{"c":12.1,"h":12.2,"l":12.1,"n":101,"o":12.2,"t":"2026-09-22T14:30:00Z","v":4065,"vw":12.15836},{"c":12.04,"h":12.055,"l":12,"n":93,"o":12.03,"t":"2026-09-22T14:45:00Z","v":3207,"vw":12.030919},{"c":12.035,"h":12.06,"l":11.99,"n":298,"o":12.06,"t":"2026-09-22T15:00:00Z","v":26569,"vw":12.012894},{"c":12.025,"h":12.06,"l":12.02,"n":97,"o":12.06,"t":"2026-09-22T15:15:00Z","v":1994,"vw":12.040093},{"c":11.95,"h":12.035,"l":11.95,"n":107,"o":12.035,"t":"2026-09-22T15:30:00Z","v":2257,"vw":11.9892},{"c":11.965,"h":11.965,"l":11.945,"n":70,"o":11.945,"t":"2026-09-22T15:45:00Z","v":1510,"vw":11.952},{"c":11.97,"h":11.97,"l":11.95,"n":92,"o":11.97,"t":"2026-09-22T16:00:00Z","v":4770,"vw":11.967996},{"c":11.94,"h":11.96,"l":11.94,"n":52,"o":11.96,"t":"2026-09-22T16:15:00Z","v":1666,"vw":11.944693},{"c":11.96,"h":11.9699,"l":11.96,"n":54,"o":11.96,"t":"2026-09-22T16:30:00Z","v":5024,"vw":11.960234},{"c":11.965,"h":12,"l":11.95,"n":199,"o":11.97,"t":"2026-09-22T16:45:00Z","v":7569,"vw":11.975428},{"c":11.93,"h":11.9534,"l":11.925,"n":195,"o":11.9534,"t":"2026-09-22T17:00:00Z","v":13662,"vw":11.930799},{"c":11.9,"h":11.9251,"l":11.9,"n":158,"o":11.92,"t":"2026-09-22T17:15:00Z","v":4044,"vw":11.916119},{"c":11.94,"h":11.95,"l":11.89,"n":93,"o":11.89,"t":"2026-09-22T17:30:00Z","v":8546,"vw":11.914432},{"c":11.995,"h":12.01,"l":11.94,"n":265,"o":11.95,"t":"2026-09-22T17:45:00Z","v":14536,"vw":11.967779},{"c":12.01,"h":12.05,"l":12,"n":248,"o":12.01,"t":"2026-09-22T18:00:00Z","v":16709,"vw":12.017567},{"c":12.03,"h":12.04,"l":12,"n":220,"o":12,"t":"2026-09-22T18:15:00Z","v":9025,"vw":12.023144},{"c":11.98,"h":12.01,"l":11.98,"n":198,"o":12.01,"t":"2026-09-22T18:30:00Z","v":5037,"vw":12.004607},{"c":11.955,"h":11.955,"l":11.92,"n":212,"o":11.95,"t":"2026-09-22T18:45:00Z","v":15928,"vw":11.930469},{"c":11.96,"h":11.98,"l":11.95,"n":197,"o":11.97,"t":"2026-09-22T19:00:00Z","v":12250,"vw":11.965033},{"c":11.98,"h":11.98,"l":11.95,"n":166,"o":11.96,"t":"2026-09-22T19:15:00Z","v":7691,"vw":11.954009},{"c":12.05,"h":12.085,"l":11.975,"n":536,"o":11.975,"t":"2026-09-22T19:30:00Z","v":27604,"vw":12.033783},{"c":12.1,"h":12.11,"l":12.015,"n":1376,"o":12.05,"t":"2026-09-22T19:45:00Z","v":80574,"vw":12.071778},{"c":12.09,"h":12.09,"l":12.09,"n":19,"o":12.09,"t":"2026-09-22T20:00:00Z","v":76025,"vw":12.09},{"c":11.885,"h":12.04,"l":11.88,"n":40,"o":12.04,"t":"2026-09-23T13:30:00Z","v":5343,"vw":11.970173},{"c":11.905,"h":11.905,"l":11.83,"n":106,"o":11.87,"t":"2026-09-23T13:45:00Z","v":4678,"vw":11.878138},{"c":11.9177,"h":11.9177,"l":11.87,"n":73,"o":11.905,"t":"2026-09-23T14:00:00Z","v":9612,"vw":11.909736},{"c":11.88,"h":11.945,"l":11.87,"n":75,"o":11.91,"t":"2026-09-23T14:15:00Z","v":3412,"vw":11.899397},{"c":11.91,"h":11.96,"l":11.89,"n":81,"o":11.91,"t":"2026-09-23T14:30:00Z","v":3421,"vw":11.922368},{"c":11.95,"h":11.95,"l":11.89,"n":50,"o":11.89,"t":"2026-09-23T14:45:00Z","v":2159,"vw":11.920219},{"c":11.97,"h":11.97,"l":11.93,"n":62,"o":11.93,"t":"2026-09-23T15:00:00Z","v":2558,"vw":11.943333},{"c":11.93,"h":12.02,"l":11.93,"n":77,"o":12,"t":"2026-09-23T15:15:00Z","v":3203,"vw":11.998479},{"c":11.88,"h":11.92,"l":11.88,"n":44,"o":11.91,"t":"2026-09-23T15:30:00Z","v":1112,"vw":11.902},{"c":11.9,"h":11.9,"l":11.9,"n":4,"o":11.9,"t":"2026-09-23T15:45:00Z","v":154,"vw":11.9},{"c":11.91,"h":11.91,"l":11.86,"n":103,"o":11.88,"t":"2026-09-23T16:00:00Z","v":3859,"vw":11.886087},{"c":11.915,"h":11.9165,"l":11.915,"n":24,"o":11.9165,"t":"2026-09-23T16:15:00Z","v":764,"vw":11.915513},{"c":11.9116,"h":11.93,"l":11.9,"n":103,"o":11.915,"t":"2026-09-23T16:30:00Z","v":4349,"vw":11.915499},{"c":11.93,"h":11.935,"l":11.89,"n":168,"o":11.89,"t":"2026-09-23T16:45:00Z","v":7504,"vw":11.909773},{"c":11.915,"h":11.915,"l":11.9,"n":60,"o":11.9,"t":"2026-09-23T17:00:00Z","v":1717,"vw":11.903},{"c":11.9,"h":11.9,"l":11.89,"n":13,"o":11.89,"t":"2026-09-23T17:15:00Z","v":317,"vw":11.895},{"c":11.89,"h":11.89,"l":11.875,"n":114,"o":11.89,"t":"2026-09-23T17:30:00Z","v":2948,"vw":11.885},{"c":11.91,"h":11.91,"l":11.885,"n":69,"o":11.895,"t":"2026-09-23T17:45:00Z","v":2483,"vw":11.893457},{"c":11.915,"h":11.93,"l":11.91,"n":30,"o":11.91,"t":"2026-09-23T18:00:00Z","v":548,"vw":11.918145},{"c":11.92,"h":11.92,"l":11.9,"n":43,"o":11.9,"t":"2026-09-23T18:15:00Z","v":748,"vw":11.911667},{"c":11.91,"h":11.91,"l":11.88,"n":176,"o":11.9,"t":"2026-09-23T18:30:00Z","v":6160,"vw":11.900274},{"c":11.89,"h":11.91,"l":11.88,"n":93,"o":11.91,"t":"2026-09-23T18:45:00Z","v":2922,"vw":11.893333},{"c":11.89,"h":11.8953,"l":11.88,"n":45,"o":11.88,"t":"2026-09-23T19:00:00Z","v":1153,"vw":11.889675},{"c":11.9,"h":11.9,"l":11.86,"n":201,"o":11.88,"t":"2026-09-23T19:15:00Z","v":12336,"vw":11.882009},{"c":11.87,"h":11.89,"l":11.86,"n":238,"o":11.89,"t":"2026-09-23T19:30:00Z","v":7592,"vw":11.877705},{"c":11.82,"h":11.898,"l":11.815,"n":1204,"o":11.86,"t":"2026-09-23T19:45:00Z","v":50843,"vw":11.842213},{"c":11.82,"h":11.82,"l":11.82,"n":21,"o":11.82,"t":"2026-09-23T20:00:00Z","v":49730,"vw":11.82},{"c":11.7376,"h":11.78,"l":11.5701,"n":28,"o":11.69,"t":"2026-09-24T13:30:00Z","v":14672,"vw":11.608003},{"c":11.775,"h":11.815,"l":11.64,"n":102,"o":11.67,"t":"2026-09-24T13:45:00Z","v":20005,"vw":11.728522},{"c":11.84,"h":11.85,"l":11.8,"n":60,"o":11.8,"t":"2026-09-24T14:00:00Z","v":5031,"vw":11.807442},{"c":11.869,"h":11.869,"l":11.8,"n":61,"o":11.8,"t":"2026-09-24T14:15:00Z","v":4433,"vw":11.820543},{"c":11.82,"h":11.86,"l":11.82,"n":28,"o":11.86,"t":"2026-09-24T14:30:00Z","v":757,"vw":11.84},{"c":11.8,"h":11.82,"l":11.8,"n":40,"o":11.82,"t":"2026-09-24T14:45:00Z","v":2298,"vw":11.804698},{"c":11.79,"h":11.81,"l":11.78,"n":83,"o":11.79,"t":"2026-09-24T15:00:00Z","v":7839,"vw":11.79022},{"c":11.85,"h":11.85,"l":11.79,"n":137,"o":11.79,"t":"2026-09-24T15:15:00Z","v":5454,"vw":11.811465},{"c":11.86,"h":11.87,"l":11.83,"n":138,"o":11.86,"t":"2026-09-24T15:30:00Z","v":10587,"vw":11.861123},{"c":11.84,"h":11.88,"l":11.84,"n":152,"o":11.86,"t":"2026-09-24T15:45:00Z","v":9535,"vw":11.860369},{"c":11.82,"h":11.83,"l":11.805,"n":130,"o":11.83,"t":"2026-09-24T16:00:00Z","v":18496,"vw":11.820814},{"c":11.85,"h":11.96,"l":11.82,"n":319,"o":11.82,"t":"2026-09-24T16:15:00Z","v":32935,"vw":11.897487},{"c":11.845,"h":11.85,"l":11.82,"n":262,"o":11.82,"t":"2026-09-24T16:30:00Z","v":10218,"vw":11.841779},{"c":11.93,"h":11.93,"l":11.83,"n":374,"o":11.845,"t":"2026-09-24T16:45:00Z","v":28915,"vw":11.86207},{"c":11.9,"h":11.94,"l":11.89,"n":95,"o":11.91,"t":"2026-09-24T17:00:00Z","v":4240,"vw":11.918597},{"c":11.895,"h":11.9,"l":11.865,"n":39,"o":11.88,"t":"2026-09-24T17:15:00Z","v":1523,"vw":11.8875},{"c":11.82,"h":11.86,"l":11.82,"n":67,"o":11.86,"t":"2026-09-24T17:30:00Z","v":2423,"vw":11.843671},{"c":11.8,"h":11.83,"l":11.8,"n":152,"o":11.82,"t":"2026-09-24T17:45:00Z","v":10043,"vw":11.810564},{"c":11.86,"h":11.88,"l":11.79,"n":336,"o":11.8,"t":"2026-09-24T18:00:00Z","v":20150,"vw":11.815812},{"c":11.84,"h":11.85,"l":11.79,"n":204,"o":11.85,"t":"2026-09-24T18:15:00Z","v":13743,"vw":11.82182},{"c":11.84,"h":11.88,"l":11.81,"n":166,"o":11.825,"t":"2026-09-24T18:30:00Z","v":18316,"vw":11.847408},{"c":11.82,"h":11.84,"l":11.82,"n":122,"o":11.83,"t":"2026-09-24T18:45:00Z","v":8411,"vw":11.832896},{"c":11.74,"h":11.82,"l":11.73,"n":113,"o":11.82,"t":"2026-09-24T19:00:00Z","v":4709,"vw":11.791016},{"c":11.8488,"h":11.85,"l":11.7399,"n":238,"o":11.74,"t":"2026-09-24T19:15:00Z","v":15456,"vw":11.784313},{"c":11.825,"h":11.855,"l":11.79,"n":352,"o":11.85,"t":"2026-09-24T19:30:00Z","v":26698,"vw":11.824825},{"c":11.86,"h":11.88,"l":11.81,"n":1462,"o":11.825,"t":"2026-09-24T19:45:00Z","v":127374,"vw":11.861375},{"c":11.85,"h":11.85,"l":11.85,"n":12,"o":11.85,"t":"2026-09-24T20:00:00Z","v":53349,"vw":11.85},{"c":11.985,"h":12.04,"l":11.97,"n":9,"o":11.97,"t":"2026-09-25T13:30:00Z","v":3586,"vw":11.990045},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-09-25T13:45:00Z","v":127,"vw":11.98},{"c":11.87,"h":11.925,"l":11.87,"n":39,"o":11.92,"t":"2026-09-25T14:00:00Z","v":4732,"vw":11.916705},{"c":11.95,"h":11.98,"l":11.915,"n":11,"o":11.96,"t":"2026-09-25T14:15:00Z","v":629,"vw":11.951991},{"c":11.98,"h":11.98,"l":11.87,"n":69,"o":11.87,"t":"2026-09-25T14:30:00Z","v":3263,"vw":11.917057},{"c":12.04,"h":12.04,"l":11.9301,"n":134,"o":11.99,"t":"2026-09-25T14:45:00Z","v":9372,"vw":11.961658},{"c":12.06,"h":12.1,"l":12.05,"n":129,"o":12.07,"t":"2026-09-25T15:00:00Z","v":4345,"vw":12.069783},{"c":12.055,"h":12.07,"l":12.055,"n":84,"o":12.065,"t":"2026-09-25T15:15:00Z","v":2698,"vw":12.061167},{"c":12.05,"h":12.06,"l":12.04,"n":46,"o":12.05,"t":"2026-09-25T15:30:00Z","v":2072,"vw":12.052325},{"c":12.15,"h":12.15,"l":12.02,"n":169,"o":12.03,"t":"2026-09-25T15:45:00Z","v":4772,"vw":12.048452},{"c":12.205,"h":12.215,"l":12.18,"n":131,"o":12.18,"t":"2026-09-25T16:00:00Z","v":3879,"vw":12.197957},{"c":12.17,"h":12.19,"l":12.155,"n":110,"o":12.19,"t":"2026-09-25T16:15:00Z","v":5710,"vw":12.168528},{"c":12.21,"h":12.22,"l":12.12,"n":140,"o":12.17,"t":"2026-09-25T16:30:00Z","v":7230,"vw":12.170475},{"c":12.175,"h":12.2,"l":12.175,"n":69,"o":12.2,"t":"2026-09-25T16:45:00Z","v":1835,"vw":12.190714},{"c":12.17,"h":12.17,"l":12.165,"n":23,"o":12.165,"t":"2026-09-25T17:00:00Z","v":462,"vw":12.1675},{"c":12.12,"h":12.17,"l":12.07,"n":371,"o":12.166,"t":"2026-09-25T17:15:00Z","v":24107,"vw":12.105351},{"c":12.15,"h":12.15,"l":12.09,"n":397,"o":12.13,"t":"2026-09-25T17:30:00Z","v":22943,"vw":12.115215},{"c":12.14,"h":12.15,"l":12.14,"n":109,"o":12.145,"t":"2026-09-25T17:45:00Z","v":7131,"vw":12.141051},{"c":12.2,"h":12.21,"l":12.13,"n":336,"o":12.145,"t":"2026-09-25T18:00:00Z","v":32156,"vw":12.152684},{"c":12.185,"h":12.21,"l":12.185,"n":58,"o":12.21,"t":"2026-09-25T18:15:00Z","v":1960,"vw":12.192767},{"c":12.17,"h":12.18,"l":12.12,"n":239,"o":12.18,"t":"2026-09-25T18:30:00Z","v":18560,"vw":12.149529},{"c":12.15,"h":12.17,"l":12.1386,"n":75,"o":12.17,"t":"2026-09-25T18:45:00Z","v":2461,"vw":12.156809},{"c":12.18,"h":12.18,"l":12.125,"n":234,"o":12.14,"t":"2026-09-25T19:00:00Z","v":16739,"vw":12.146134},{"c":12.155,"h":12.2,"l":12.135,"n":233,"o":12.185,"t":"2026-09-25T19:15:00Z","v":13838,"vw":12.168622},{"c":12.17,"h":12.205,"l":12.143,"n":415,"o":12.155,"t":"2026-09-25T19:30:00Z","v":19140,"vw":12.178821},{"c":12.14,"h":12.2,"l":12.115,"n":1295,"o":12.17,"t":"2026-09-25T19:45:00Z","v":94201,"vw":12.144135},{"c":12.13,"h":12.13,"l":12.13,"n":17,"o":12.13,"t":"2026-09-25T20:00:00Z","v":57238,"vw":12.13},{"c":12.01,"h":12.01,"l":11.88,"n":32,"o":11.99,"t":"2026-09-28T13:30:00Z","v":3576,"vw":11.963547},{"c":11.99,"h":11.99,"l":11.99,"n":11,"o":11.99,"t":"2026-09-28T13:45:00Z","v":247,"vw":11.99},{"c":12.05,"h":12.11,"l":11.995,"n":46,"o":11.995,"t":"2026-09-28T14:00:00Z","v":1968,"vw":12.064262},{"c":11.935,"h":12.05,"l":11.9,"n":85,"o":12.05,"t":"2026-09-28T14:15:00Z","v":6780,"vw":11.995428},{"c":11.96,"h":11.96,"l":11.93,"n":98,"o":11.945,"t":"2026-09-28T14:30:00Z","v":5564,"vw":11.948587},{"c":11.92,"h":11.96,"l":11.89,"n":203,"o":11.96,"t":"2026-09-28T14:45:00Z","v":22030,"vw":11.913613},{"c":11.92,"h":11.96,"l":11.88,"n":328,"o":11.91,"t":"2026-09-28T15:00:00Z","v":51149,"vw":11.916308},{"c":11.8,"h":11.92,"l":11.77,"n":277,"o":11.92,"t":"2026-09-28T15:15:00Z","v":32235,"vw":11.863257},{"c":11.73,"h":11.77,"l":11.73,"n":56,"o":11.77,"t":"2026-09-28T15:30:00Z","v":2841,"vw":11.758574},{"c":11.69,"h":11.72,"l":11.69,"n":13,"o":11.72,"t":"2026-09-28T15:45:00Z","v":447,"vw":11.7},{"c":11.63,"h":11.71,"l":11.595,"n":145,"o":11.71,"t":"2026-09-28T16:00:00Z","v":7433,"vw":11.638626},{"c":11.73,"h":11.755,"l":11.64,"n":329,"o":11.65,"t":"2026-09-28T16:15:00Z","v":20605,"vw":11.696135},{"c":11.66,"h":11.755,"l":11.655,"n":87,"o":11.755,"t":"2026-09-28T16:30:00Z","v":8033,"vw":11.739338},{"c":11.765,"h":11.765,"l":11.6,"n":177,"o":11.67,"t":"2026-09-28T16:45:00Z","v":13846,"vw":11.685391},{"c":11.87,"h":11.905,"l":11.74,"n":168,"o":11.74,"t":"2026-09-28T17:00:00Z","v":10071,"vw":11.793988},{"c":11.835,"h":11.84,"l":11.83,"n":40,"o":11.84,"t":"2026-09-28T17:15:00Z","v":1471,"vw":11.835798},{"c":11.775,"h":11.81,"l":11.75,"n":64,"o":11.8,"t":"2026-09-28T17:30:00Z","v":2178,"vw":11.780392},{"c":11.81,"h":11.81,"l":11.775,"n":34,"o":11.775,"t":"2026-09-28T17:45:00Z","v":1399,"vw":11.798977},{"c":11.82,"h":11.83,"l":11.8,"n":112,"o":11.8,"t":"2026-09-28T18:00:00Z","v":5329,"vw":11.821108},{"c":11.85,"h":11.85,"l":11.84,"n":71,"o":11.84,"t":"2026-09-28T18:15:00Z","v":2009,"vw":11.842857},{"c":11.84,"h":11.86,"l":11.84,"n":55,"o":11.86,"t":"2026-09-28T18:30:00Z","v":1881,"vw":11.854118},{"c":11.83,"h":11.86,"l":11.825,"n":121,"o":11.85,"t":"2026-09-28T18:45:00Z","v":4159,"vw":11.847096},{"c":11.8,"h":11.84,"l":11.8,"n":87,"o":11.83,"t":"2026-09-28T19:00:00Z","v":2469,"vw":11.8125},{"c":11.84,"h":11.84,"l":11.78,"n":123,"o":11.78,"t":"2026-09-28T19:15:00Z","v":5419,"vw":11.804046},{"c":11.81,"h":11.84,"l":11.81,"n":187,"o":11.84,"t":"2026-09-28T19:30:00Z","v":8428,"vw":11.822631},{"c":11.925,"h":11.93,"l":11.8,"n":1300,"o":11.81,"t":"2026-09-28T19:45:00Z","v":55200,"vw":11.868671},{"c":11.91,"h":11.91,"l":11.91,"n":14,"o":11.91,"t":"2026-09-28T20:00:00Z","v":85114,"vw":11.91},{"c":11.87,"h":11.975,"l":11.79,"n":49,"o":11.9,"t":"2026-09-29T13:30:00Z","v":3645,"vw":11.871088},{"c":11.82,"h":11.895,"l":11.82,"n":36,"o":11.895,"t":"2026-09-29T13:45:00Z","v":1092,"vw":11.852942},{"c":11.86,"h":11.865,"l":11.845,"n":29,"o":11.845,"t":"2026-09-29T14:00:00Z","v":3779,"vw":11.852291},{"c":11.78,"h":11.8899,"l":11.78,"n":64,"o":11.8899,"t":"2026-09-29T14:15:00Z","v":2827,"vw":11.824039},{"c":11.75,"h":11.78,"l":11.75,"n":21,"o":11.78,"t":"2026-09-29T14:30:00Z","v":605,"vw":11.7675},{"c":11.72,"h":11.78,"l":11.68,"n":220,"o":11.78,"t":"2026-09-29T14:45:00Z","v":16764,"vw":11.724973},{"c":11.695,"h":11.72,"l":11.68,"n":107,"o":11.7,"t":"2026-09-29T15:00:00Z","v":6118,"vw":11.697361},{"c":11.69,"h":11.73,"l":11.69,"n":103,"o":11.71,"t":"2026-09-29T15:15:00Z","v":3459,"vw":11.71425},{"c":11.83,"h":11.83,"l":11.69,"n":274,"o":11.69,"t":"2026-09-29T15:30:00Z","v":47027,"vw":11.739203},{"c":11.77,"h":11.83,"l":11.77,"n":84,"o":11.83,"t":"2026-09-29T15:45:00Z","v":3430,"vw":11.810683},{"c":11.79,"h":11.81,"l":11.77,"n":52,"o":11.77,"t":"2026-09-29T16:00:00Z","v":2247,"vw":11.795498},{"c":11.8,"h":11.825,"l":11.78,"n":104,"o":11.805,"t":"2026-09-29T16:15:00Z","v":3840,"vw":11.813436},{"c":11.74,"h":11.8,"l":11.72,"n":75,"o":11.8,"t":"2026-09-29T16:30:00Z","v":2748,"vw":11.769231},{"c":11.69,"h":11.76,"l":11.69,"n":117,"o":11.73,"t":"2026-09-29T16:45:00Z","v":2918,"vw":11.731085},{"c":11.72,"h":11.72,"l":11.68,"n":234,"o":11.69,"t":"2026-09-29T17:00:00Z","v":12604,"vw":11.699466},{"c":11.71,"h":11.72,"l":11.69,"n":50,"o":11.72,"t":"2026-09-29T17:15:00Z","v":2170,"vw":11.714397},{"c":11.74,"h":11.74,"l":11.7,"n":74,"o":11.71,"t":"2026-09-29T17:30:00Z","v":2863,"vw":11.722257},{"c":11.735,"h":11.76,"l":11.72,"n":150,"o":11.75,"t":"2026-09-29T17:45:00Z","v":4193,"vw":11.741379},{"c":11.745,"h":11.8,"l":11.745,"n":159,"o":11.75,"t":"2026-09-29T18:00:00Z","v":5484,"vw":11.765937},{"c":11.69,"h":11.74,"l":11.69,"n":71,"o":11.74,"t":"2026-09-29T18:15:00Z","v":4487,"vw":11.729835},{"c":11.74,"h":11.745,"l":11.7,"n":168,"o":11.72,"t":"2026-09-29T18:30:00Z","v":8281,"vw":11.722766},{"c":11.71,"h":11.74,"l":11.7,"n":52,"o":11.74,"t":"2026-09-29T18:45:00Z","v":2635,"vw":11.722492},{"c":11.69,"h":11.74,"l":11.69,"n":116,"o":11.71,"t":"2026-09-29T19:00:00Z","v":4931,"vw":11.720684},{"c":11.7,"h":11.7299,"l":11.69,"n":484,"o":11.705,"t":"2026-09-29T19:15:00Z","v":28833,"vw":11.70239},{"c":11.71,"h":11.735,"l":11.7,"n":203,"o":11.71,"t":"2026-09-29T19:30:00Z","v":7131,"vw":11.715796},{"c":11.63,"h":11.73,"l":11.63,"n":1116,"o":11.725,"t":"2026-09-29T19:45:00Z","v":65575,"vw":11.668478},{"c":11.62,"h":11.63,"l":11.62,"n":24,"o":11.63,"t":"2026-09-29T20:00:00Z","v":65384,"vw":11.620052},{"c":11.58,"h":11.61,"l":11.48,"n":94,"o":11.53,"t":"2026-09-30T13:30:00Z","v":9903,"vw":11.532944},{"c":11.55,"h":11.6,"l":11.43,"n":56,"o":11.6,"t":"2026-09-30T13:45:00Z","v":4074,"vw":11.517814},{"c":11.66,"h":11.66,"l":11.545,"n":36,"o":11.545,"t":"2026-09-30T14:00:00Z","v":3059,"vw":11.602199},{"c":11.59,"h":11.655,"l":11.58,"n":130,"o":11.655,"t":"2026-09-30T14:15:00Z","v":5747,"vw":11.617542},{"c":11.59,"h":11.605,"l":11.585,"n":20,"o":11.585,"t":"2026-09-30T14:30:00Z","v":640,"vw":11.590973},{"c":11.61,"h":11.625,"l":11.59,"n":82,"o":11.61,"t":"2026-09-30T14:45:00Z","v":2141,"vw":11.612714},{"c":11.74,"h":11.745,"l":11.57,"n":320,"o":11.6,"t":"2026-09-30T15:00:00Z","v":22519,"vw":11.691786},{"c":11.75,"h":11.83,"l":11.75,"n":162,"o":11.76,"t":"2026-09-30T15:15:00Z","v":9832,"vw":11.796096},{"c":11.655,"h":11.75,"l":11.655,"n":61,"o":11.75,"t":"2026-09-30T15:30:00Z","v":2598,"vw":11.711874},{"c":11.63,"h":11.69,"l":11.63,"n":108,"o":11.655,"t":"2026-09-30T15:45:00Z","v":3559,"vw":11.659167},{"c":11.64,"h":11.65,"l":11.625,"n":63,"o":11.65,"t":"2026-09-30T16:00:00Z","v":2532,"vw":11.642097},{"c":11.655,"h":11.655,"l":11.635,"n":66,"o":11.635,"t":"2026-09-30T16:15:00Z","v":3038,"vw":11.651181},{"c":11.65,"h":11.675,"l":11.62,"n":204,"o":11.65,"t":"2026-09-30T16:30:00Z","v":12915,"vw":11.65464},{"c":11.64,"h":11.655,"l":11.63,"n":69,"o":11.655,"t":"2026-09-30T16:45:00Z","v":1682,"vw":11.637857},{"c":11.59,"h":11.65,"l":11.59,"n":120,"o":11.65,"t":"2026-09-30T17:00:00Z","v":3796,"vw":11.612206},{"c":11.535,"h":11.56,"l":11.535,"n":76,"o":11.56,"t":"2026-09-30T17:15:00Z","v":3484,"vw":11.547451},{"c":11.5686,"h":11.585,"l":11.535,"n":84,"o":11.535,"t":"2026-09-30T17:30:00Z","v":2947,"vw":11.560004},{"c":11.58,"h":11.58,"l":11.57,"n":61,"o":11.57,"t":"2026-09-30T17:45:00Z","v":2694,"vw":11.573863},{"c":11.57,"h":11.585,"l":11.55,"n":220,"o":11.585,"t":"2026-09-30T18:00:00Z","v":11423,"vw":11.571203},{"c":11.54,"h":11.57,"l":11.54,"n":92,"o":11.57,"t":"2026-09-30T18:15:00Z","v":2466,"vw":11.556429},{"c":11.515,"h":11.54,"l":11.515,"n":86,"o":11.54,"t":"2026-09-30T18:30:00Z","v":3255,"vw":11.528098},{"c":11.495,"h":11.515,"l":11.49,"n":153,"o":11.515,"t":"2026-09-30T18:45:00Z","v":5188,"vw":11.504834},{"c":11.485,"h":11.5,"l":11.48,"n":159,"o":11.48,"t":"2026-09-30T19:00:00Z","v":4616,"vw":11.489744},{"c":11.5,"h":11.5,"l":11.4869,"n":99,"o":11.4869,"t":"2026-09-30T19:15:00Z","v":4366,"vw":11.496301},{"c":11.43,"h":11.5,"l":11.41,"n":372,"o":11.5,"t":"2026-09-30T19:30:00Z","v":14604,"vw":11.453696},{"c":11.34,"h":11.45,"l":11.32,"n":1299,"o":11.435,"t":"2026-09-30T19:45:00Z","v":64727,"vw":11.366788},{"c":11.34,"h":11.34,"l":11.34,"n":24,"o":11.34,"t":"2026-09-30T20:00:00Z","v":68553,"vw":11.34},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-01T09:45:00Z","v":104,"vw":11.29},{"c":11.11,"h":11.37,"l":11.11,"n":72,"o":11.37,"t":"2026-10-01T13:30:00Z","v":6140,"vw":11.238728},{"c":11.12,"h":11.27,"l":11.09,"n":192,"o":11.12,"t":"2026-10-01T13:45:00Z","v":11639,"vw":11.135532},{"c":11.19,"h":11.19,"l":11.1,"n":214,"o":11.115,"t":"2026-10-01T14:00:00Z","v":23972,"vw":11.136864},{"c":11.18,"h":11.22,"l":11.16,"n":289,"o":11.19,"t":"2026-10-01T14:15:00Z","v":13330,"vw":11.189905},{"c":11.22,"h":11.245,"l":11.17,"n":164,"o":11.2,"t":"2026-10-01T14:30:00Z","v":8362,"vw":11.205654},{"c":11.26,"h":11.26,"l":11.17,"n":126,"o":11.21,"t":"2026-10-01T14:45:00Z","v":4961,"vw":11.202313},{"c":11.2,"h":11.26,"l":11.2,"n":174,"o":11.26,"t":"2026-10-01T15:00:00Z","v":7107,"vw":11.228182},{"c":11.23,"h":11.255,"l":11.21,"n":80,"o":11.21,"t":"2026-10-01T15:15:00Z","v":3950,"vw":11.232213},{"c":11.22,"h":11.27,"l":11.215,"n":133,"o":11.22,"t":"2026-10-01T15:30:00Z","v":6936,"vw":11.235534},{"c":11.26,"h":11.28,"l":11.22,"n":129,"o":11.23,"t":"2026-10-01T15:45:00Z","v":8275,"vw":11.254861},{"c":11.29,"h":11.295,"l":11.26,"n":84,"o":11.26,"t":"2026-10-01T16:00:00Z","v":5415,"vw":11.272679},{"c":11.31,"h":11.32,"l":11.3,"n":121,"o":11.3,"t":"2026-10-01T16:15:00Z","v":6511,"vw":11.309742},{"c":11.34,"h":11.36,"l":11.31,"n":156,"o":11.34,"t":"2026-10-01T16:30:00Z","v":7402,"vw":11.345928},{"c":11.272,"h":11.35,"l":11.24,"n":329,"o":11.33,"t":"2026-10-01T16:45:00Z","v":22094,"vw":11.280636},{"c":11.335,"h":11.335,"l":11.285,"n":106,"o":11.285,"t":"2026-10-01T17:00:00Z","v":11450,"vw":11.307079},{"c":11.385,"h":11.395,"l":11.34,"n":145,"o":11.35,"t":"2026-10-01T17:15:00Z","v":11912,"vw":11.366038},{"c":11.405,"h":11.44,"l":11.385,"n":168,"o":11.41,"t":"2026-10-01T17:30:00Z","v":7610,"vw":11.41353},{"c":11.34,"h":11.44,"l":11.335,"n":167,"o":11.41,"t":"2026-10-01T17:45:00Z","v":6863,"vw":11.388185},{"c":11.36,"h":11.36,"l":11.32,"n":77,"o":11.335,"t":"2026-10-01T18:00:00Z","v":2225,"vw":11.343001},{"c":11.3999,"h":11.4,"l":11.36,"n":110,"o":11.38,"t":"2026-10-01T18:15:00Z","v":5579,"vw":11.377714},{"c":11.37,"h":11.41,"l":11.35,"n":133,"o":11.39,"t":"2026-10-01T18:30:00Z","v":4836,"vw":11.389944},{"c":11.4,"h":11.4,"l":11.36,"n":83,"o":11.36,"t":"2026-10-01T18:45:00Z","v":2881,"vw":11.383},{"c":11.39,"h":11.41,"l":11.39,"n":166,"o":11.41,"t":"2026-10-01T19:00:00Z","v":5471,"vw":11.398929},{"c":11.39,"h":11.39,"l":11.37,"n":170,"o":11.38,"t":"2026-10-01T19:15:00Z","v":7425,"vw":11.382633},{"c":11.31,"h":11.39,"l":11.31,"n":352,"o":11.39,"t":"2026-10-01T19:30:00Z","v":16731,"vw":11.350437},{"c":11.3,"h":11.32,"l":11.24,"n":1104,"o":11.3,"t":"2026-10-01T19:45:00Z","v":60405,"vw":11.284736},{"c":11.32,"h":11.32,"l":11.32,"n":21,"o":11.32,"t":"2026-10-01T20:00:00Z","v":63253,"vw":11.32},{"c":11.48,"h":11.5,"l":11.48,"n":61,"o":11.5,"t":"2026-10-02T13:30:00Z","v":3854,"vw":11.49737},{"c":11.415,"h":11.51,"l":11.41,"n":72,"o":11.455,"t":"2026-10-02T13:45:00Z","v":2903,"vw":11.468233},{"c":11.56,"h":11.56,"l":11.38,"n":160,"o":11.41,"t":"2026-10-02T14:00:00Z","v":18625,"vw":11.417805},{"c":11.52,"h":11.56,"l":11.52,"n":167,"o":11.54,"t":"2026-10-02T14:15:00Z","v":4510,"vw":11.541148},{"c":11.61,"h":11.62,"l":11.5,"n":232,"o":11.5,"t":"2026-10-02T14:30:00Z","v":19034,"vw":11.545472},{"c":11.51,"h":11.61,"l":11.51,"n":237,"o":11.59,"t":"2026-10-02T14:45:00Z","v":15972,"vw":11.584003},{"c":11.51,"h":11.53,"l":11.48,"n":189,"o":11.52,"t":"2026-10-02T15:00:00Z","v":14662,"vw":11.493624},{"c":11.615,"h":11.615,"l":11.5,"n":200,"o":11.52,"t":"2026-10-02T15:15:00Z","v":12309,"vw":11.553544},{"c":11.69,"h":11.69,"l":11.65,"n":39,"o":11.65,"t":"2026-10-02T15:30:00Z","v":1140,"vw":11.671429},{"c":11.66,"h":11.66,"l":11.65,"n":50,"o":11.66,"t":"2026-10-02T15:45:00Z","v":1588,"vw":11.655968},{"c":11.64,"h":11.66,"l":11.6,"n":144,"o":11.66,"t":"2026-10-02T16:00:00Z","v":5477,"vw":11.637436},{"c":11.64,"h":11.66,"l":11.62,"n":193,"o":11.63,"t":"2026-10-02T16:15:00Z","v":12699,"vw":11.645016},{"c":11.64,"h":11.64,"l":11.62,"n":114,"o":11.637,"t":"2026-10-02T16:30:00Z","v":4296,"vw":11.633847},{"c":11.6487,"h":11.655,"l":11.645,"n":112,"o":11.65,"t":"2026-10-02T16:45:00Z","v":4844,"vw":11.648967},{"c":11.645,"h":11.67,"l":11.645,"n":94,"o":11.67,"t":"2026-10-02T17:00:00Z","v":7110,"vw":11.661069},{"c":11.65,"h":11.6559,"l":11.64,"n":92,"o":11.65,"t":"2026-10-02T17:15:00Z","v":5151,"vw":11.65004},{"c":11.66,"h":11.66,"l":11.65,"n":117,"o":11.65,"t":"2026-10-02T17:30:00Z","v":4771,"vw":11.654699},{"c":11.625,"h":11.67,"l":11.625,"n":152,"o":11.65,"t":"2026-10-02T17:45:00Z","v":8067,"vw":11.655268},{"c":11.63,"h":11.63,"l":11.6,"n":162,"o":11.62,"t":"2026-10-02T18:00:00Z","v":5628,"vw":11.607316},{"c":11.615,"h":11.62,"l":11.605,"n":96,"o":11.62,"t":"2026-10-02T18:15:00Z","v":3735,"vw":11.61485},{"c":11.63,"h":11.64,"l":11.62,"n":81,"o":11.62,"t":"2026-10-02T18:30:00Z","v":2299,"vw":11.632637},{"c":11.65,"h":11.655,"l":11.64,"n":131,"o":11.64,"t":"2026-10-02T18:45:00Z","v":4186,"vw":11.645404},{"c":11.67,"h":11.67,"l":11.65,"n":303,"o":11.65,"t":"2026-10-02T19:00:00Z","v":14721,"vw":11.657872},{"c":11.67,"h":11.7,"l":11.65,"n":212,"o":11.67,"t":"2026-10-02T19:15:00Z","v":11070,"vw":11.667405},{"c":11.63,"h":11.675,"l":11.62,"n":402,"o":11.675,"t":"2026-10-02T19:30:00Z","v":11331,"vw":11.642525},{"c":11.68,"h":11.68,"l":11.62,"n":1050,"o":11.64,"t":"2026-10-02T19:45:00Z","v":57658,"vw":11.647861},{"c":11.67,"h":11.67,"l":11.67,"n":26,"o":11.67,"t":"2026-10-02T20:00:00Z","v":56337,"vw":11.67},{"c":11.535,"h":11.71,"l":11.51,"n":55,"o":11.71,"t":"2026-10-05T13:30:00Z","v":5870,"vw":11.636137},{"c":11.3825,"h":11.5,"l":11.3775,"n":128,"o":11.5,"t":"2026-10-05T13:45:00Z","v":19244,"vw":11.433731},{"c":11.6,"h":11.61,"l":11.42,"n":162,"o":11.42,"t":"2026-10-05T14:00:00Z","v":7691,"vw":11.514943},{"c":11.64,"h":11.64,"l":11.6,"n":80,"o":11.61,"t":"2026-10-05T14:15:00Z","v":4610,"vw":11.618649},{"c":11.665,"h":11.67,"l":11.6,"n":109,"o":11.62,"t":"2026-10-05T14:30:00Z","v":3459,"vw":11.632443},{"c":11.644,"h":11.68,"l":11.615,"n":91,"o":11.68,"t":"2026-10-05T14:45:00Z","v":4722,"vw":11.639286},{"c":11.67,"h":11.67,"l":11.64,"n":106,"o":11.66,"t":"2026-10-05T15:00:00Z","v":4639,"vw":11.658445},{"c":11.68,"h":11.68,"l":11.67,"n":104,"o":11.675,"t":"2026-10-05T15:15:00Z","v":4961,"vw":11.678525},{"c":11.67,"h":11.685,"l":11.64,"n":92,"o":11.68,"t":"2026-10-05T15:30:00Z","v":5666,"vw":11.666625},{"c":11.71,"h":11.71,"l":11.67,"n":83,"o":11.67,"t":"2026-10-05T15:45:00Z","v":2126,"vw":11.680939},{"c":11.745,"h":11.745,"l":11.72,"n":35,"o":11.72,"t":"2026-10-05T16:00:00Z","v":690,"vw":11.735},{"c":11.745,"h":11.75,"l":11.74,"n":59,"o":11.74,"t":"2026-10-05T16:15:00Z","v":2453,"vw":11.748204},{"c":11.77,"h":11.77,"l":11.77,"n":10,"o":11.77,"t":"2026-10-05T16:30:00Z","v":393,"vw":11.77},{"c":11.79,"h":11.8,"l":11.79,"n":36,"o":11.8,"t":"2026-10-05T16:45:00Z","v":672,"vw":11.795},{"c":11.77,"h":11.78,"l":11.73,"n":171,"o":11.78,"t":"2026-10-05T17:00:00Z","v":8064,"vw":11.764602},{"c":11.75,"h":11.79,"l":11.75,"n":98,"o":11.7899,"t":"2026-10-05T17:15:00Z","v":3998,"vw":11.769783},{"c":11.775,"h":11.78,"l":11.73,"n":88,"o":11.75,"t":"2026-10-05T17:30:00Z","v":4099,"vw":11.76052},{"c":11.795,"h":11.8,"l":11.77,"n":158,"o":11.77,"t":"2026-10-05T17:45:00Z","v":5637,"vw":11.783102},{"c":11.77,"h":11.81,"l":11.77,"n":162,"o":11.805,"t":"2026-10-05T18:00:00Z","v":5713,"vw":11.795052},{"c":11.685,"h":11.77,"l":11.685,"n":215,"o":11.77,"t":"2026-10-05T18:15:00Z","v":8439,"vw":11.720738},{"c":11.7,"h":11.72,"l":11.685,"n":127,"o":11.685,"t":"2026-10-05T18:30:00Z","v":6972,"vw":11.703451},{"c":11.675,"h":11.69,"l":11.645,"n":263,"o":11.69,"t":"2026-10-05T18:45:00Z","v":8912,"vw":11.661485},{"c":11.66,"h":11.675,"l":11.65,"n":175,"o":11.675,"t":"2026-10-05T19:00:00Z","v":5909,"vw":11.665405},{"c":11.64,"h":11.67,"l":11.64,"n":180,"o":11.66,"t":"2026-10-05T19:15:00Z","v":5648,"vw":11.656795},{"c":11.67,"h":11.67,"l":11.625,"n":440,"o":11.64,"t":"2026-10-05T19:30:00Z","v":15081,"vw":11.639704},{"c":11.68,"h":11.71,"l":11.64,"n":1458,"o":11.66,"t":"2026-10-05T19:45:00Z","v":78050,"vw":11.668085},{"c":11.68,"h":11.68,"l":11.68,"n":20,"o":11.68,"t":"2026-10-05T20:00:00Z","v":215966,"vw":11.68},{"c":11.69,"h":11.78,"l":11.69,"n":19,"o":11.78,"t":"2026-10-06T13:30:00Z","v":2272,"vw":11.773229},{"c":11.59,"h":11.675,"l":11.59,"n":32,"o":11.675,"t":"2026-10-06T13:45:00Z","v":2222,"vw":11.625146},{"c":11.7,"h":11.72,"l":11.59,"n":63,"o":11.59,"t":"2026-10-06T14:00:00Z","v":3632,"vw":11.650823},{"c":11.57,"h":11.68,"l":11.57,"n":120,"o":11.68,"t":"2026-10-06T14:15:00Z","v":5685,"vw":11.613442},{"c":11.625,"h":11.63,"l":11.585,"n":115,"o":11.585,"t":"2026-10-06T14:30:00Z","v":5758,"vw":11.609594},{"c":11.705,"h":11.705,"l":11.62,"n":110,"o":11.625,"t":"2026-10-06T14:45:00Z","v":4444,"vw":11.664834},{"c":11.69,"h":11.71,"l":11.67,"n":77,"o":11.695,"t":"2026-10-06T15:00:00Z","v":3781,"vw":11.693142},{"c":11.77,"h":11.82,"l":11.68,"n":179,"o":11.68,"t":"2026-10-06T15:15:00Z","v":32321,"vw":11.768026},{"c":11.74,"h":11.77,"l":11.74,"n":75,"o":11.75,"t":"2026-10-06T15:30:00Z","v":3116,"vw":11.75722},{"c":11.79,"h":11.8,"l":11.74,"n":71,"o":11.74,"t":"2026-10-06T15:45:00Z","v":3666,"vw":11.777864},{"c":11.795,"h":11.795,"l":11.77,"n":44,"o":11.79,"t":"2026-10-06T16:00:00Z","v":1507,"vw":11.788333},{"c":11.8,"h":11.81,"l":11.78,"n":71,"o":11.795,"t":"2026-10-06T16:15:00Z","v":2609,"vw":11.796309},{"c":11.76,"h":11.8,"l":11.755,"n":165,"o":11.79,"t":"2026-10-06T16:30:00Z","v":9689,"vw":11.773713},{"c":11.81,"h":11.82,"l":11.75,"n":173,"o":11.76,"t":"2026-10-06T16:45:00Z","v":16006,"vw":11.770086},{"c":11.795,"h":11.8,"l":11.78,"n":78,"o":11.8,"t":"2026-10-06T17:00:00Z","v":4302,"vw":11.791203},{"c":11.725,"h":11.78,"l":11.64,"n":279,"o":11.78,"t":"2026-10-06T17:15:00Z","v":22811,"vw":11.703196},{"c":11.66,"h":11.7,"l":11.66,"n":67,"o":11.7,"t":"2026-10-06T17:30:00Z","v":3023,"vw":11.681536},{"c":11.69,"h":11.69,"l":11.66,"n":122,"o":11.66,"t":"2026-10-06T17:45:00Z","v":5621,"vw":11.682567},{"c":11.71,"h":11.71,"l":11.66,"n":156,"o":11.68,"t":"2026-10-06T18:00:00Z","v":13125,"vw":11.682008},{"c":11.69,"h":11.71,"l":11.68,"n":156,"o":11.71,"t":"2026-10-06T18:15:00Z","v":10508,"vw":11.694607},{"c":11.69,"h":11.705,"l":11.69,"n":116,"o":11.69,"t":"2026-10-06T18:30:00Z","v":5427,"vw":11.697248},{"c":11.7,"h":11.7,"l":11.695,"n":65,"o":11.7,"t":"2026-10-06T18:45:00Z","v":3532,"vw":11.697995},{"c":11.68,"h":11.715,"l":11.68,"n":115,"o":11.71,"t":"2026-10-06T19:00:00Z","v":5808,"vw":11.698536},{"c":11.66,"h":11.685,"l":11.64,"n":206,"o":11.685,"t":"2026-10-06T19:15:00Z","v":11681,"vw":11.659108},{"c":11.74,"h":11.76,"l":11.67,"n":558,"o":11.67,"t":"2026-10-06T19:30:00Z","v":39266,"vw":11.729179},{"c":11.71,"h":11.768,"l":11.68,"n":1134,"o":11.75,"t":"2026-10-06T19:45:00Z","v":77601,"vw":11.732795},{"c":11.71,"h":11.71,"l":11.71,"n":19,"o":11.71,"t":"2026-10-06T20:00:00Z","v":67857,"vw":11.71},{"c":11.585,"h":11.61,"l":11.55,"n":20,"o":11.58,"t":"2026-10-07T13:30:00Z","v":6201,"vw":11.573621},{"c":11.7,"h":11.71,"l":11.69,"n":40,"o":11.69,"t":"2026-10-07T13:45:00Z","v":2155,"vw":11.697351},{"c":11.63,"h":11.715,"l":11.63,"n":61,"o":11.715,"t":"2026-10-07T14:00:00Z","v":5429,"vw":11.683987},{"c":11.63,"h":11.68,"l":11.5925,"n":187,"o":11.605,"t":"2026-10-07T14:15:00Z","v":24118,"vw":11.657684},{"c":11.71,"h":11.73,"l":11.63,"n":93,"o":11.63,"t":"2026-10-07T14:30:00Z","v":9844,"vw":11.690737},{"c":11.71,"h":11.71,"l":11.71,"n":5,"o":11.71,"t":"2026-10-07T14:45:00Z","v":178,"vw":11.71},{"c":11.7401,"h":11.75,"l":11.7,"n":180,"o":11.7,"t":"2026-10-07T15:00:00Z","v":17267,"vw":11.733768},{"c":11.735,"h":11.74,"l":11.715,"n":128,"o":11.73,"t":"2026-10-07T15:15:00Z","v":10606,"vw":11.728939},{"c":11.81,"h":11.8311,"l":11.735,"n":116,"o":11.735,"t":"2026-10-07T15:30:00Z","v":11227,"vw":11.757628},{"c":11.82,"h":11.83,"l":11.8,"n":73,"o":11.8,"t":"2026-10-07T15:45:00Z","v":2901,"vw":11.81788},{"c":11.805,"h":11.805,"l":11.78,"n":21,"o":11.79,"t":"2026-10-07T16:00:00Z","v":626,"vw":11.79125},{"c":11.845,"h":11.855,"l":11.805,"n":104,"o":11.805,"t":"2026-10-07T16:15:00Z","v":5133,"vw":11.818721},{"c":11.83,"h":11.86,"l":11.83,"n":40,"o":11.85,"t":"2026-10-07T16:30:00Z","v":2201,"vw":11.841132},{"c":11.85,"h":11.8825,"l":11.845,"n":89,"o":11.85,"t":"2026-10-07T16:45:00Z","v":4920,"vw":11.856683},{"c":11.86,"h":11.87,"l":11.82,"n":210,"o":11.855,"t":"2026-10-07T17:00:00Z","v":10478,"vw":11.848642},{"c":11.85,"h":11.875,"l":11.82,"n":222,"o":11.85,"t":"2026-10-07T17:15:00Z","v":19402,"vw":11.84671},{"c":11.83,"h":11.865,"l":11.83,"n":60,"o":11.865,"t":"2026-10-07T17:30:00Z","v":4850,"vw":11.843586},{"c":11.85,"h":11.85,"l":11.8,"n":133,"o":11.83,"t":"2026-10-07T17:45:00Z","v":8739,"vw":11.818257},{"c":11.86,"h":11.88,"l":11.86,"n":131,"o":11.86,"t":"2026-10-07T18:00:00Z","v":4808,"vw":11.86427},{"c":11.87,"h":11.88,"l":11.86,"n":120,"o":11.86,"t":"2026-10-07T18:15:00Z","v":13926,"vw":11.864842},{"c":11.83,"h":11.88,"l":11.83,"n":157,"o":11.88,"t":"2026-10-07T18:30:00Z","v":7322,"vw":11.86091},{"c":11.84,"h":11.84,"l":11.84,"n":10,"o":11.84,"t":"2026-10-07T18:45:00Z","v":334,"vw":11.84},{"c":11.83,"h":11.84,"l":11.8,"n":146,"o":11.83,"t":"2026-10-07T19:00:00Z","v":6319,"vw":11.815231},{"c":11.81,"h":11.84,"l":11.8,"n":228,"o":11.82,"t":"2026-10-07T19:15:00Z","v":9753,"vw":11.822383},{"c":11.78,"h":11.86,"l":11.78,"n":430,"o":11.81,"t":"2026-10-07T19:30:00Z","v":28885,"vw":11.809036},{"c":11.695,"h":11.77,"l":11.65,"n":949,"o":11.77,"t":"2026-10-07T19:45:00Z","v":46400,"vw":11.694202},{"c":11.66,"h":11.66,"l":11.66,"n":17,"o":11.66,"t":"2026-10-07T20:00:00Z","v":51181,"vw":11.66},{"c":11.495,"h":11.495,"l":11.48,"n":14,"o":11.49,"t":"2026-10-08T13:30:00Z","v":3863,"vw":11.489733},{"c":11.545,"h":11.65,"l":11.545,"n":18,"o":11.65,"t":"2026-10-08T13:45:00Z","v":1655,"vw":11.559603},{"c":11.545,"h":11.545,"l":11.54,"n":35,"o":11.545,"t":"2026-10-08T14:00:00Z","v":1974,"vw":11.543438},{"c":11.565,"h":11.59,"l":11.535,"n":38,"o":11.54,"t":"2026-10-08T14:15:00Z","v":1526,"vw":11.558969},{"c":11.57,"h":11.64,"l":11.53,"n":201,"o":11.54,"t":"2026-10-08T14:30:00Z","v":19265,"vw":11.558624},{"c":11.53,"h":11.58,"l":11.53,"n":67,"o":11.575,"t":"2026-10-08T14:45:00Z","v":1970,"vw":11.551037},{"c":11.55,"h":11.575,"l":11.535,"n":104,"o":11.54,"t":"2026-10-08T15:00:00Z","v":5120,"vw":11.55284},{"c":11.5902,"h":11.6,"l":11.55,"n":119,"o":11.55,"t":"2026-10-08T15:15:00Z","v":6258,"vw":11.57712},{"c":11.58,"h":11.595,"l":11.58,"n":25,"o":11.595,"t":"2026-10-08T15:30:00Z","v":1525,"vw":11.591786},{"c":11.58,"h":11.59,"l":11.58,"n":45,"o":11.59,"t":"2026-10-08T15:45:00Z","v":1407,"vw":11.588571},{"c":11.57,"h":11.585,"l":11.57,"n":56,"o":11.585,"t":"2026-10-08T16:00:00Z","v":2353,"vw":11.571699},{"c":11.61,"h":11.67,"l":11.59,"n":201,"o":11.59,"t":"2026-10-08T16:15:00Z","v":17956,"vw":11.610223},{"c":11.6,"h":11.62,"l":11.59,"n":84,"o":11.62,"t":"2026-10-08T16:30:00Z","v":5172,"vw":11.605825},{"c":11.7,"h":11.72,"l":11.62,"n":156,"o":11.62,"t":"2026-10-08T16:45:00Z","v":9737,"vw":11.660193},{"c":11.67,"h":11.69,"l":11.645,"n":107,"o":11.69,"t":"2026-10-08T17:00:00Z","v":4062,"vw":11.666},{"c":11.65,"h":11.68,"l":11.65,"n":195,"o":11.67,"t":"2026-10-08T17:15:00Z","v":9815,"vw":11.671123},{"c":11.74,"h":11.75,"l":11.65,"n":157,"o":11.665,"t":"2026-10-08T17:30:00Z","v":5225,"vw":11.691131},{"c":11.75,"h":11.75,"l":11.71,"n":72,"o":11.73,"t":"2026-10-08T17:45:00Z","v":3457,"vw":11.724784},{"c":11.77,"h":11.77,"l":11.74,"n":106,"o":11.74,"t":"2026-10-08T18:00:00Z","v":2890,"vw":11.755527},{"c":11.68,"h":11.7525,"l":11.68,"n":131,"o":11.75,"t":"2026-10-08T18:15:00Z","v":3584,"vw":11.713239},{"c":11.665,"h":11.68,"l":11.66,"n":74,"o":11.68,"t":"2026-10-08T18:30:00Z","v":2395,"vw":11.66902},{"c":11.665,"h":11.665,"l":11.655,"n":89,"o":11.665,"t":"2026-10-08T18:45:00Z","v":2910,"vw":11.663438},{"c":11.67,"h":11.67,"l":11.65,"n":129,"o":11.665,"t":"2026-10-08T19:00:00Z","v":5736,"vw":11.666522},{"c":11.645,"h":11.665,"l":11.63,"n":323,"o":11.66,"t":"2026-10-08T19:15:00Z","v":15511,"vw":11.64477},{"c":11.65,"h":11.67,"l":11.641,"n":238,"o":11.65,"t":"2026-10-08T19:30:00Z","v":9072,"vw":11.655895},{"c":11.64,"h":11.685,"l":11.59,"n":1291,"o":11.65,"t":"2026-10-08T19:45:00Z","v":92979,"vw":11.626384},{"c":11.65,"h":11.65,"l":11.65,"n":17,"o":11.65,"t":"2026-10-08T20:00:00Z","v":202995,"vw":11.65},{"c":11.69,"h":11.73,"l":11.69,"n":10,"o":11.73,"t":"2026-10-09T13:30:00Z","v":2523,"vw":11.728373},{"c":11.655,"h":11.655,"l":11.655,"n":11,"o":11.655,"t":"2026-10-09T13:45:00Z","v":418,"vw":11.655},{"c":11.7325,"h":11.775,"l":11.7,"n":90,"o":11.72,"t":"2026-10-09T14:00:00Z","v":3379,"vw":11.742392},{"c":11.7,"h":11.74,"l":11.7,"n":93,"o":11.715,"t":"2026-10-09T14:15:00Z","v":3903,"vw":11.714332},{"c":11.645,"h":11.69,"l":11.645,"n":36,"o":11.685,"t":"2026-10-09T14:30:00Z","v":1404,"vw":11.657634},{"c":11.63,"h":11.655,"l":11.63,"n":53,"o":11.645,"t":"2026-10-09T14:45:00Z","v":1169,"vw":11.637222},{"c":11.619,"h":11.65,"l":11.6,"n":139,"o":11.64,"t":"2026-10-09T15:00:00Z","v":4732,"vw":11.62827},{"c":11.57,"h":11.62,"l":11.57,"n":58,"o":11.62,"t":"2026-10-09T15:15:00Z","v":1704,"vw":11.596442},{"c":11.54,"h":11.56,"l":11.54,"n":81,"o":11.56,"t":"2026-10-09T15:30:00Z","v":2070,"vw":11.543901},{"c":11.56,"h":11.58,"l":11.54,"n":94,"o":11.54,"t":"2026-10-09T15:45:00Z","v":3048,"vw":11.560681},{"c":11.54,"h":11.58,"l":11.54,"n":41,"o":11.58,"t":"2026-10-09T16:00:00Z","v":1258,"vw":11.556717},{"c":11.535,"h":11.535,"l":11.535,"n":8,"o":11.535,"t":"2026-10-09T16:15:00Z","v":259,"vw":11.535},{"c":11.54,"h":11.55,"l":11.53,"n":251,"o":11.535,"t":"2026-10-09T16:30:00Z","v":12968,"vw":11.537965},{"c":11.57,"h":11.5806,"l":11.55,"n":44,"o":11.55,"t":"2026-10-09T16:45:00Z","v":1952,"vw":11.567973},{"c":11.57,"h":11.57,"l":11.56,"n":39,"o":11.57,"t":"2026-10-09T17:00:00Z","v":1394,"vw":11.563405},{"c":11.555,"h":11.57,"l":11.55,"n":120,"o":11.55,"t":"2026-10-09T17:15:00Z","v":6230,"vw":11.558656},{"c":11.56,"h":11.56,"l":11.555,"n":16,"o":11.555,"t":"2026-10-09T17:30:00Z","v":894,"vw":11.556163},{"c":11.57,"h":11.57,"l":11.56,"n":72,"o":11.57,"t":"2026-10-09T17:45:00Z","v":5121,"vw":11.566498},{"c":11.56,"h":11.57,"l":11.56,"n":31,"o":11.56,"t":"2026-10-09T18:00:00Z","v":1104,"vw":11.561053},{"c":11.56,"h":11.565,"l":11.56,"n":52,"o":11.56,"t":"2026-10-09T18:15:00Z","v":2435,"vw":11.56031},{"c":11.555,"h":11.565,"l":11.55,"n":107,"o":11.565,"t":"2026-10-09T18:30:00Z","v":4553,"vw":11.556408},{"c":11.58,"h":11.59,"l":11.55,"n":173,"o":11.55,"t":"2026-10-09T18:45:00Z","v":8874,"vw":11.568111},{"c":11.59,"h":11.6,"l":11.585,"n":60,"o":11.585,"t":"2026-10-09T19:00:00Z","v":1881,"vw":11.597727},{"c":11.585,"h":11.59,"l":11.58,"n":148,"o":11.58,"t":"2026-10-09T19:15:00Z","v":7568,"vw":11.583325},{"c":11.56,"h":11.59,"l":11.56,"n":207,"o":11.59,"t":"2026-10-09T19:30:00Z","v":6777,"vw":11.574628},{"c":11.5,"h":11.56,"l":11.5,"n":847,"o":11.56,"t":"2026-10-09T19:45:00Z","v":53789,"vw":11.54129},{"c":11.5,"h":11.5,"l":11.5,"n":13,"o":11.5,"t":"2026-10-09T20:00:00Z","v":49631,"vw":11.5},{"c":11.45,"h":11.5,"l":11.405,"n":31,"o":11.46,"t":"2026-10-12T13:30:00Z","v":3175,"vw":11.467054},{"c":11.405,"h":11.425,"l":11.375,"n":51,"o":11.41,"t":"2026-10-12T13:45:00Z","v":1690,"vw":11.407374},{"c":11.42,"h":11.42,"l":11.42,"n":17,"o":11.42,"t":"2026-10-12T14:00:00Z","v":505,"vw":11.42},{"c":11.385,"h":11.39,"l":11.37,"n":61,"o":11.39,"t":"2026-10-12T14:15:00Z","v":2531,"vw":11.385609},{"c":11.345,"h":11.405,"l":11.33,"n":109,"o":11.405,"t":"2026-10-12T14:30:00Z","v":13172,"vw":11.369704},{"c":11.24,"h":11.32,"l":11.24,"n":153,"o":11.32,"t":"2026-10-12T14:45:00Z","v":10150,"vw":11.288422},{"c":11.32,"h":11.35,"l":11.24,"n":197,"o":11.245,"t":"2026-10-12T15:00:00Z","v":17137,"vw":11.293424},{"c":11.32,"h":11.34,"l":11.31,"n":62,"o":11.31,"t":"2026-10-12T15:15:00Z","v":2751,"vw":11.318727},{"c":11.31,"h":11.34,"l":11.295,"n":96,"o":11.335,"t":"2026-10-12T15:30:00Z","v":10972,"vw":11.330583},{"c":11.25,"h":11.32,"l":11.25,"n":124,"o":11.31,"t":"2026-10-12T15:45:00Z","v":4088,"vw":11.287937},{"c":11.2,"h":11.24,"l":11.2,"n":38,"o":11.24,"t":"2026-10-12T16:00:00Z","v":1620,"vw":11.23},{"c":11.23,"h":11.24,"l":11.21,"n":161,"o":11.215,"t":"2026-10-12T16:15:00Z","v":12336,"vw":11.221442},{"c":11.2497,"h":11.25,"l":11.2,"n":178,"o":11.225,"t":"2026-10-12T16:30:00Z","v":22582,"vw":11.217568},{"c":11.25,"h":11.27,"l":11.245,"n":65,"o":11.245,"t":"2026-10-12T16:45:00Z","v":6531,"vw":11.249928},{"c":11.25,"h":11.26,"l":11.23,"n":110,"o":11.255,"t":"2026-10-12T17:00:00Z","v":9223,"vw":11.243289},{"c":11.21,"h":11.26,"l":11.21,"n":159,"o":11.2599,"t":"2026-10-12T17:15:00Z","v":5475,"vw":11.246251},{"c":11.24,"h":11.26,"l":11.24,"n":91,"o":11.24,"t":"2026-10-12T17:30:00Z","v":6139,"vw":11.242283},{"c":11.26,"h":11.26,"l":11.24,"n":49,"o":11.25,"t":"2026-10-12T17:45:00Z","v":1171,"vw":11.251429},{"c":11.285,"h":11.31,"l":11.255,"n":247,"o":11.265,"t":"2026-10-12T18:00:00Z","v":21958,"vw":11.279044},{"c":11.275,"h":11.29,"l":11.27,"n":185,"o":11.285,"t":"2026-10-12T18:15:00Z","v":9558,"vw":11.283833},{"c":11.29,"h":11.3,"l":11.27,"n":138,"o":11.29,"t":"2026-10-12T18:30:00Z","v":6787,"vw":11.287293},{"c":11.265,"h":11.285,"l":11.25,"n":158,"o":11.285,"t":"2026-10-12T18:45:00Z","v":7785,"vw":11.268617},{"c":11.265,"h":11.27,"l":11.25,"n":124,"o":11.25,"t":"2026-10-12T19:00:00Z","v":4275,"vw":11.2643},{"c":11.205,"h":11.265,"l":11.18,"n":310,"o":11.265,"t":"2026-10-12T19:15:00Z","v":16365,"vw":11.21371},{"c":11.19,"h":11.211,"l":11.17,"n":529,"o":11.21,"t":"2026-10-12T19:30:00Z","v":27194,"vw":11.186529},{"c":11.09,"h":11.2,"l":11.02,"n":1384,"o":11.18,"t":"2026-10-12T19:45:00Z","v":72152,"vw":11.116335},{"c":11.09,"h":11.09,"l":11.09,"n":16,"o":11.09,"t":"2026-10-12T20:00:00Z","v":66804,"vw":11.09},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-13T10:00:00Z","v":117,"vw":11.09},{"c":11.1,"h":11.14,"l":11.02,"n":205,"o":11.11,"t":"2026-10-13T13:30:00Z","v":19764,"vw":11.097191},{"c":10.92,"h":11.07,"l":10.92,"n":152,"o":11.07,"t":"2026-10-13T13:45:00Z","v":9032,"vw":11.021772},{"c":10.94,"h":10.94,"l":10.875,"n":70,"o":10.88,"t":"2026-10-13T14:00:00Z","v":1948,"vw":10.893333},{"c":10.865,"h":10.95,"l":10.845,"n":264,"o":10.93,"t":"2026-10-13T14:15:00Z","v":27620,"vw":10.877753},{"c":10.805,"h":10.84,"l":10.8,"n":75,"o":10.84,"t":"2026-10-13T14:30:00Z","v":8178,"vw":10.815749},{"c":10.795,"h":10.795,"l":10.78,"n":39,"o":10.79,"t":"2026-10-13T14:45:00Z","v":1686,"vw":10.788751},{"c":10.805,"h":10.83,"l":10.74,"n":210,"o":10.75,"t":"2026-10-13T15:00:00Z","v":12880,"vw":10.796364},{"c":10.85,"h":10.86,"l":10.77,"n":252,"o":10.8075,"t":"2026-10-13T15:15:00Z","v":19656,"vw":10.789243},{"c":10.82,"h":10.91,"l":10.82,"n":232,"o":10.85,"t":"2026-10-13T15:30:00Z","v":9124,"vw":10.870095},{"c":10.87,"h":10.87,"l":10.84,"n":101,"o":10.84,"t":"2026-10-13T15:45:00Z","v":5342,"vw":10.845007},{"c":10.89,"h":10.89,"l":10.86,"n":114,"o":10.86,"t":"2026-10-13T16:00:00Z","v":6554,"vw":10.87685},{"c":10.85,"h":10.89,"l":10.84,"n":134,"o":10.89,"t":"2026-10-13T16:15:00Z","v":6445,"vw":10.868175},{"c":10.88,"h":10.89,"l":10.83,"n":240,"o":10.845,"t":"2026-10-13T16:30:00Z","v":18539,"vw":10.849328},{"c":10.9,"h":10.9,"l":10.86,"n":96,"o":10.875,"t":"2026-10-13T16:45:00Z","v":8955,"vw":10.887698},{"c":10.855,"h":10.89,"l":10.84,"n":100,"o":10.89,"t":"2026-10-13T17:00:00Z","v":7035,"vw":10.877686},{"c":10.85,"h":10.905,"l":10.83,"n":306,"o":10.85,"t":"2026-10-13T17:15:00Z","v":26686,"vw":10.851751},{"c":10.91,"h":10.935,"l":10.86,"n":229,"o":10.86,"t":"2026-10-13T17:30:00Z","v":15607,"vw":10.903337},{"c":10.89,"h":10.92,"l":10.855,"n":270,"o":10.91,"t":"2026-10-13T17:45:00Z","v":11535,"vw":10.88976},{"c":10.93,"h":10.93,"l":10.84,"n":200,"o":10.88,"t":"2026-10-13T18:00:00Z","v":11358,"vw":10.882534},{"c":10.92,"h":10.93,"l":10.91,"n":127,"o":10.925,"t":"2026-10-13T18:15:00Z","v":5183,"vw":10.920626},{"c":10.94,"h":10.94,"l":10.9,"n":194,"o":10.91,"t":"2026-10-13T18:30:00Z","v":7898,"vw":10.913619},{"c":11.02,"h":11.02,"l":10.94,"n":157,"o":10.94,"t":"2026-10-13T18:45:00Z","v":6998,"vw":10.976465},{"c":11.065,"h":11.1,"l":11.02,"n":342,"o":11.025,"t":"2026-10-13T19:00:00Z","v":16086,"vw":11.052918},{"c":11.11,"h":11.135,"l":11.065,"n":307,"o":11.065,"t":"2026-10-13T19:15:00Z","v":15887,"vw":11.106118},{"c":11.11,"h":11.16,"l":11.1,"n":404,"o":11.11,"t":"2026-10-13T19:30:00Z","v":19179,"vw":11.12337},{"c":11.08,"h":11.11,"l":11.03,"n":1415,"o":11.11,"t":"2026-10-13T19:45:00Z","v":84924,"vw":11.08803},{"c":11.09,"h":11.09,"l":11.09,"n":17,"o":11.09,"t":"2026-10-13T20:00:00Z","v":69573,"vw":11.09},{"c":10.915,"h":10.98,"l":10.9,"n":33,"o":10.98,"t":"2026-10-14T13:30:00Z","v":4786,"vw":10.960886},{"c":10.88,"h":10.9,"l":10.865,"n":36,"o":10.9,"t":"2026-10-14T13:45:00Z","v":2129,"vw":10.890129},{"c":10.71,"h":10.89,"l":10.67,"n":232,"o":10.875,"t":"2026-10-14T14:00:00Z","v":23880,"vw":10.714086},{"c":10.79,"h":10.81,"l":10.72,"n":84,"o":10.73,"t":"2026-10-14T14:15:00Z","v":2680,"vw":10.76},{"c":10.79,"h":10.8,"l":10.77,"n":71,"o":10.77,"t":"2026-10-14T14:30:00Z","v":2711,"vw":10.783648},{"c":10.75,"h":10.785,"l":10.75,"n":102,"o":10.78,"t":"2026-10-14T14:45:00Z","v":4280,"vw":10.768333},{"c":10.79,"h":10.8,"l":10.76,"n":87,"o":10.76,"t":"2026-10-14T15:00:00Z","v":3120,"vw":10.783927},{"c":10.81,"h":10.85,"l":10.78,"n":118,"o":10.7838,"t":"2026-10-14T15:15:00Z","v":15399,"vw":10.809734},{"c":10.79,"h":10.845,"l":10.79,"n":98,"o":10.84,"t":"2026-10-14T15:30:00Z","v":9726,"vw":10.818888},{"c":10.8,"h":10.82,"l":10.8,"n":31,"o":10.81,"t":"2026-10-14T15:45:00Z","v":1111,"vw":10.81},{"c":10.79,"h":10.82,"l":10.79,"n":98,"o":10.81,"t":"2026-10-14T16:00:00Z","v":3950,"vw":10.803112},{"c":10.845,"h":10.85,"l":10.78,"n":145,"o":10.78,"t":"2026-10-14T16:15:00Z","v":8883,"vw":10.820838},{"c":10.83,"h":10.85,"l":10.83,"n":81,"o":10.83,"t":"2026-10-14T16:30:00Z","v":3145,"vw":10.837108},{"c":10.83,"h":10.84,"l":10.81,"n":118,"o":10.81,"t":"2026-10-14T16:45:00Z","v":4005,"vw":10.818713},{"c":10.845,"h":10.845,"l":10.815,"n":85,"o":10.82,"t":"2026-10-14T17:00:00Z","v":3962,"vw":10.830114},{"c":10.81,"h":10.845,"l":10.79,"n":193,"o":10.83,"t":"2026-10-14T17:15:00Z","v":7381,"vw":10.807944},{"c":10.79,"h":10.81,"l":10.775,"n":181,"o":10.81,"t":"2026-10-14T17:30:00Z","v":7280,"vw":10.790014},{"c":10.745,"h":10.79,"l":10.745,"n":283,"o":10.79,"t":"2026-10-14T17:45:00Z","v":12312,"vw":10.772265},{"c":10.73,"h":10.75,"l":10.73,"n":202,"o":10.745,"t":"2026-10-14T18:00:00Z","v":8616,"vw":10.740249},{"c":10.74,"h":10.74,"l":10.71,"n":179,"o":10.73,"t":"2026-10-14T18:15:00Z","v":5758,"vw":10.721964},{"c":10.725,"h":10.755,"l":10.725,"n":178,"o":10.74,"t":"2026-10-14T18:30:00Z","v":7968,"vw":10.743087},{"c":10.745,"h":10.755,"l":10.725,"n":148,"o":10.725,"t":"2026-10-14T18:45:00Z","v":7860,"vw":10.742708},{"c":10.62,"h":10.745,"l":10.62,"n":559,"o":10.745,"t":"2026-10-14T19:00:00Z","v":52170,"vw":10.693644},{"c":10.595,"h":10.64,"l":10.595,"n":280,"o":10.63,"t":"2026-10-14T19:15:00Z","v":15031,"vw":10.624823},{"c":10.525,"h":10.6,"l":10.51,"n":536,"o":10.6,"t":"2026-10-14T19:30:00Z","v":32492,"vw":10.567375},{"c":10.6,"h":10.68,"l":10.52,"n":1343,"o":10.52,"t":"2026-10-14T19:45:00Z","v":77941,"vw":10.606787},{"c":10.59,"h":10.59,"l":10.59,"n":16,"o":10.59,"t":"2026-10-14T20:00:00Z","v":60074,"vw":10.59},{"c":10.71,"h":10.71,"l":10.57,"n":53,"o":10.67,"t":"2026-10-15T13:30:00Z","v":11942,"vw":10.66588},{"c":11,"h":11,"l":10.72,"n":149,"o":10.72,"t":"2026-10-15T13:45:00Z","v":20654,"vw":10.804643},{"c":11.065,"h":11.115,"l":11,"n":253,"o":11,"t":"2026-10-15T14:00:00Z","v":13212,"vw":11.069066},{"c":11.07,"h":11.095,"l":11.01,"n":225,"o":11.07,"t":"2026-10-15T14:15:00Z","v":11106,"vw":11.058897},{"c":11.1,"h":11.17,"l":11.07,"n":268,"o":11.075,"t":"2026-10-15T14:30:00Z","v":18352,"vw":11.130691},{"c":10.99,"h":11.08,"l":10.91,"n":1216,"o":11.08,"t":"2026-10-15T14:45:00Z","v":88621,"vw":10.939055},{"c":11.185,"h":11.23,"l":11.01,"n":295,"o":11.01,"t":"2026-10-15T15:00:00Z","v":21927,"vw":11.089349},{"c":11.085,"h":11.195,"l":11.07,"n":490,"o":11.195,"t":"2026-10-15T15:15:00Z","v":28751,"vw":11.117944},{"c":11.06,"h":11.075,"l":11.02,"n":120,"o":11.07,"t":"2026-10-15T15:30:00Z","v":5400,"vw":11.047919},{"c":11.06,"h":11.07,"l":11.03,"n":147,"o":11.06,"t":"2026-10-15T15:45:00Z","v":7443,"vw":11.040839},{"c":11.07,"h":11.1,"l":11.06,"n":144,"o":11.06,"t":"2026-10-15T16:00:00Z","v":6193,"vw":11.079354},{"c":11.02,"h":11.06,"l":10.99,"n":318,"o":11.05,"t":"2026-10-15T16:15:00Z","v":29289,"vw":11.032091},{"c":10.98,"h":11.025,"l":10.98,"n":127,"o":11.02,"t":"2026-10-15T16:30:00Z","v":5426,"vw":11.00331},{"c":10.94,"h":10.98,"l":10.93,"n":108,"o":10.98,"t":"2026-10-15T16:45:00Z","v":4518,"vw":10.950169},{"c":10.985,"h":11.03,"l":10.93,"n":193,"o":10.94,"t":"2026-10-15T17:00:00Z","v":11889,"vw":10.975333},{"c":10.985,"h":11.02,"l":10.985,"n":166,"o":10.99,"t":"2026-10-15T17:15:00Z","v":7724,"vw":11.002422},{"c":11.005,"h":11.04,"l":10.985,"n":104,"o":10.985,"t":"2026-10-15T17:30:00Z","v":5951,"vw":11.005295},{"c":11.03,"h":11.03,"l":11,"n":176,"o":11,"t":"2026-10-15T17:45:00Z","v":6285,"vw":11.021308},{"c":11.04,"h":11.04,"l":11.005,"n":206,"o":11.03,"t":"2026-10-15T18:00:00Z","v":11810,"vw":11.028239},{"c":11.07,"h":11.1,"l":11.045,"n":259,"o":11.05,"t":"2026-10-15T18:15:00Z","v":23638,"vw":11.057721},{"c":11.06,"h":11.08,"l":11.06,"n":190,"o":11.07,"t":"2026-10-15T18:30:00Z","v":9885,"vw":11.072167},{"c":11.07,"h":11.1,"l":11.07,"n":135,"o":11.08,"t":"2026-10-15T18:45:00Z","v":7550,"vw":11.084568},{"c":11.12,"h":11.13,"l":11.08,"n":238,"o":11.08,"t":"2026-10-15T19:00:00Z","v":9593,"vw":11.104701},{"c":11.09,"h":11.13,"l":11.09,"n":225,"o":11.12,"t":"2026-10-15T19:15:00Z","v":11181,"vw":11.114215},{"c":11.17,"h":11.19,"l":11.09,"n":619,"o":11.09,"t":"2026-10-15T19:30:00Z","v":38908,"vw":11.138463},{"c":11.25,"h":11.26,"l":11.14,"n":1326,"o":11.17,"t":"2026-10-15T19:45:00Z","v":87025,"vw":11.202576},{"c":11.25,"h":11.25,"l":11.25,"n":10,"o":11.25,"t":"2026-10-15T20:00:00Z","v":97553,"vw":11.25},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-15T20:15:00Z","v":100,"vw":11.09},{"c":11.4,"h":11.4,"l":11.31,"n":4,"o":11.31,"t":"2026-10-16T13:30:00Z","v":4676,"vw":11.311931},{"c":11.36,"h":11.45,"l":11.21,"n":120,"o":11.375,"t":"2026-10-16T13:45:00Z","v":15827,"vw":11.374635},{"c":11.345,"h":11.41,"l":11.345,"n":84,"o":11.355,"t":"2026-10-16T14:00:00Z","v":3973,"vw":11.378851},{"c":11.335,"h":11.35,"l":11.31,"n":102,"o":11.35,"t":"2026-10-16T14:15:00Z","v":4167,"vw":11.335536},{"c":11.25,"h":11.35,"l":11.24,"n":104,"o":11.335,"t":"2026-10-16T14:30:00Z","v":3861,"vw":11.30595},{"c":11.31,"h":11.33,"l":11.2375,"n":206,"o":11.24,"t":"2026-10-16T14:45:00Z","v":9684,"vw":11.275899},{"c":11.39,"h":11.39,"l":11.32,"n":120,"o":11.32,"t":"2026-10-16T15:00:00Z","v":4835,"vw":11.350741},{"c":11.315,"h":11.37,"l":11.315,"n":120,"o":11.37,"t":"2026-10-16T15:15:00Z","v":5673,"vw":11.337129},{"c":11.24,"h":11.33,"l":11.24,"n":203,"o":11.3,"t":"2026-10-16T15:30:00Z","v":8466,"vw":11.301737},{"c":11.2,"h":11.28,"l":11.2,"n":117,"o":11.26,"t":"2026-10-16T15:45:00Z","v":5117,"vw":11.239857},{"c":11.2,"h":11.22,"l":11.195,"n":73,"o":11.21,"t":"2026-10-16T16:00:00Z","v":2627,"vw":11.207647},{"c":11.252,"h":11.27,"l":11.18,"n":266,"o":11.18,"t":"2026-10-16T16:15:00Z","v":12513,"vw":11.219875},{"c":11.22,"h":11.24,"l":11.22,"n":69,"o":11.23,"t":"2026-10-16T16:30:00Z","v":2199,"vw":11.2295},{"c":11.22,"h":11.22,"l":11.195,"n":135,"o":11.22,"t":"2026-10-16T16:45:00Z","v":7521,"vw":11.207461},{"c":11.12,"h":11.22,"l":11.11,"n":518,"o":11.22,"t":"2026-10-16T17:00:00Z","v":33135,"vw":11.149904},{"c":11.105,"h":11.14,"l":11.105,"n":295,"o":11.12,"t":"2026-10-16T17:15:00Z","v":13565,"vw":11.1215},{"c":11.14,"h":11.18,"l":11.105,"n":196,"o":11.105,"t":"2026-10-16T17:30:00Z","v":9111,"vw":11.137157},{"c":11.12,"h":11.14,"l":11.12,"n":69,"o":11.14,"t":"2026-10-16T17:45:00Z","v":2141,"vw":11.127333},{"c":11.11,"h":11.12,"l":11.09,"n":135,"o":11.11,"t":"2026-10-16T18:00:00Z","v":5703,"vw":11.106395},{"c":11.08,"h":11.13,"l":11.07,"n":216,"o":11.12,"t":"2026-10-16T18:15:00Z","v":10682,"vw":11.093928},{"c":10.97,"h":11.085,"l":10.97,"n":289,"o":11.08,"t":"2026-10-16T18:30:00Z","v":18187,"vw":11.043684},{"c":10.9511,"h":10.975,"l":10.9511,"n":120,"o":10.96,"t":"2026-10-16T18:45:00Z","v":4323,"vw":10.965796},{"c":11.01,"h":11.01,"l":10.965,"n":280,"o":10.9655,"t":"2026-10-16T19:00:00Z","v":10436,"vw":10.979568},{"c":11,"h":11.02,"l":10.98,"n":351,"o":11.02,"t":"2026-10-16T19:15:00Z","v":14236,"vw":11.000119},{"c":10.97,"h":11,"l":10.96,"n":346,"o":11,"t":"2026-10-16T19:30:00Z","v":14315,"vw":10.976557},{"c":11.05,"h":11.05,"l":10.965,"n":1624,"o":10.98,"t":"2026-10-16T19:45:00Z","v":100374,"vw":11.007085},{"c":11.05,"h":11.05,"l":11.05,"n":12,"o":11.05,"t":"2026-10-16T20:00:00Z","v":59888,"vw":11.05},{"c":11.13,"h":11.2,"l":11.1,"n":50,"o":11.15,"t":"2026-10-19T13:30:00Z","v":5881,"vw":11.140324},{"c":11.06,"h":11.13,"l":11.06,"n":82,"o":11.11,"t":"2026-10-19T13:45:00Z","v":3420,"vw":11.09463},{"c":11.13,"h":11.14,"l":11.09,"n":59,"o":11.09,"t":"2026-10-19T14:00:00Z","v":1667,"vw":11.108889},{"c":11.175,"h":11.18,"l":11.14,"n":87,"o":11.15,"t":"2026-10-19T14:15:00Z","v":3884,"vw":11.149594},{"c":11.11,"h":11.135,"l":11.07,"n":197,"o":11.135,"t":"2026-10-19T14:30:00Z","v":16781,"vw":11.08807},{"c":11.105,"h":11.105,"l":11.095,"n":38,"o":11.1,"t":"2026-10-19T14:45:00Z","v":840,"vw":11.1},{"c":11.07,"h":11.11,"l":11.07,"n":194,"o":11.11,"t":"2026-10-19T15:00:00Z","v":14606,"vw":11.075874},{"c":11.085,"h":11.11,"l":11.05,"n":316,"o":11.06,"t":"2026-10-19T15:15:00Z","v":12287,"vw":11.079137},{"c":11.08,"h":11.085,"l":11.08,"n":71,"o":11.085,"t":"2026-10-19T15:30:00Z","v":1840,"vw":11.082727},{"c":11.07,"h":11.1103,"l":11.07,"n":267,"o":11.07,"t":"2026-10-19T15:45:00Z","v":17551,"vw":11.098195},{"c":11.06,"h":11.06,"l":11.015,"n":114,"o":11.06,"t":"2026-10-19T16:00:00Z","v":4396,"vw":11.044364},{"c":11.055,"h":11.06,"l":11.05,"n":71,"o":11.06,"t":"2026-10-19T16:15:00Z","v":1759,"vw":11.057},{"c":11.0699,"h":11.0699,"l":11.04,"n":144,"o":11.05,"t":"2026-10-19T16:30:00Z","v":6888,"vw":11.057604},{"c":11.01,"h":11.075,"l":11.01,"n":214,"o":11.06,"t":"2026-10-19T16:45:00Z","v":13522,"vw":11.041873},{"c":10.98,"h":10.99,"l":10.97,"n":72,"o":10.99,"t":"2026-10-19T17:00:00Z","v":3740,"vw":10.9826},{"c":11.07,"h":11.105,"l":10.97,"n":231,"o":10.97,"t":"2026-10-19T17:15:00Z","v":20533,"vw":11.037154},{"c":11.065,"h":11.08,"l":11.03,"n":225,"o":11.07,"t":"2026-10-19T17:30:00Z","v":8665,"vw":11.0546},{"c":11.04,"h":11.05,"l":11.03,"n":62,"o":11.05,"t":"2026-10-19T17:45:00Z","v":2908,"vw":11.0424},{"c":11.035,"h":11.05,"l":11.02,"n":101,"o":11.035,"t":"2026-10-19T18:00:00Z","v":3046,"vw":11.028056},{"c":11.01,"h":11.075,"l":11.01,"n":230,"o":11.05,"t":"2026-10-19T18:15:00Z","v":18399,"vw":11.025479},{"c":11.02,"h":11.035,"l":11.015,"n":124,"o":11.03,"t":"2026-10-19T18:30:00Z","v":14779,"vw":11.020998},{"c":11.025,"h":11.035,"l":11.02,"n":168,"o":11.03,"t":"2026-10-19T18:45:00Z","v":9098,"vw":11.027035},{"c":11.03,"h":11.065,"l":11.0299,"n":379,"o":11.03,"t":"2026-10-19T19:00:00Z","v":31432,"vw":11.037979},{"c":11.02,"h":11.05,"l":11.02,"n":203,"o":11.04,"t":"2026-10-19T19:15:00Z","v":11720,"vw":11.036729},{"c":11.07,"h":11.07,"l":11.02,"n":251,"o":11.02,"t":"2026-10-19T19:30:00Z","v":11628,"vw":11.037677},{"c":10.975,"h":11.06,"l":10.94,"n":1034,"o":11.06,"t":"2026-10-19T19:45:00Z","v":61541,"vw":10.998459},{"c":10.92,"h":10.96,"l":10.92,"n":11,"o":10.96,"t":"2026-10-19T20:00:00Z","v":57972,"vw":10.959919},{"c":11.124,"h":11.13,"l":10.924,"n":97,"o":10.99,"t":"2026-10-20T13:30:00Z","v":7102,"vw":11.033144},{"c":11.13,"h":11.16,"l":11.114,"n":64,"o":11.114,"t":"2026-10-20T13:45:00Z","v":2835,"vw":11.134529},{"c":11.025,"h":11.18,"l":11.025,"n":68,"o":11.18,"t":"2026-10-20T14:00:00Z","v":2789,"vw":11.092368},{"c":11.17,"h":11.17,"l":11.025,"n":119,"o":11.025,"t":"2026-10-20T14:15:00Z","v":4458,"vw":11.089444},{"c":11.13,"h":11.199,"l":11.11,"n":173,"o":11.18,"t":"2026-10-20T14:30:00Z","v":8541,"vw":11.155292},{"c":11.23,"h":11.24,"l":11.145,"n":146,"o":11.145,"t":"2026-10-20T14:45:00Z","v":7108,"vw":11.180841},{"c":11.16,"h":11.25,"l":11.135,"n":195,"o":11.25,"t":"2026-10-20T15:00:00Z","v":7825,"vw":11.19359},{"c":11.16,"h":11.19,"l":11.15,"n":132,"o":11.17,"t":"2026-10-20T15:15:00Z","v":4985,"vw":11.171113},{"c":11.19,"h":11.19,"l":11.13,"n":107,"o":11.14,"t":"2026-10-20T15:30:00Z","v":4226,"vw":11.164517},{"c":11.15,"h":11.19,"l":11.15,"n":106,"o":11.18,"t":"2026-10-20T15:45:00Z","v":3204,"vw":11.17138},{"c":11.12,"h":11.16,"l":11.12,"n":41,"o":11.16,"t":"2026-10-20T16:00:00Z","v":2097,"vw":11.132055},{"c":11.075,"h":11.13,"l":11.065,"n":157,"o":11.13,"t":"2026-10-20T16:15:00Z","v":6484,"vw":11.105229},{"c":11.1,"h":11.11,"l":11.09,"n":42,"o":11.09,"t":"2026-10-20T16:30:00Z","v":1837,"vw":11.096364},{"c":11.07,"h":11.1,"l":11.03,"n":312,"o":11.1,"t":"2026-10-20T16:45:00Z","v":28297,"vw":11.054379},{"c":11.09,"h":11.09,"l":11.075,"n":83,"o":11.075,"t":"2026-10-20T17:00:00Z","v":3433,"vw":11.086321},{"c":11.085,"h":11.12,"l":11.06,"n":504,"o":11.08,"t":"2026-10-20T17:15:00Z","v":28021,"vw":11.086867},{"c":11.08,"h":11.09,"l":11.07,"n":79,"o":11.09,"t":"2026-10-20T17:30:00Z","v":2833,"vw":11.080788},{"c":11.09,"h":11.095,"l":11.07,"n":100,"o":11.08,"t":"2026-10-20T17:45:00Z","v":3693,"vw":11.090198},{"c":11.09,"h":11.11,"l":11.09,"n":131,"o":11.095,"t":"2026-10-20T18:00:00Z","v":6811,"vw":11.099434},{"c":11.08,"h":11.08,"l":11.07,"n":50,"o":11.08,"t":"2026-10-20T18:15:00Z","v":1704,"vw":11.078305},{"c":11.08,"h":11.09,"l":11.07,"n":36,"o":11.08,"t":"2026-10-20T18:30:00Z","v":1256,"vw":11.079831},{"c":11.08,"h":11.09,"l":11.07,"n":267,"o":11.08,"t":"2026-10-20T18:45:00Z","v":17660,"vw":11.088213},{"c":11.07,"h":11.09,"l":11.07,"n":142,"o":11.07,"t":"2026-10-20T19:00:00Z","v":7174,"vw":11.081265},{"c":11.07,"h":11.085,"l":11.03,"n":803,"o":11.075,"t":"2026-10-20T19:15:00Z","v":47061,"vw":11.051755},{"c":11.05,"h":11.07,"l":11.01,"n":1092,"o":11.06,"t":"2026-10-20T19:30:00Z","v":68462,"vw":11.036281},{"c":11.075,"h":11.08,"l":11.02,"n":1148,"o":11.055,"t":"2026-10-20T19:45:00Z","v":56316,"vw":11.051619},{"c":10.96,"h":11.07,"l":10.96,"n":15,"o":11.07,"t":"2026-10-20T20:00:00Z","v":101648,"vw":11.069867},{"c":11.09,"h":11.16,"l":11.01,"n":81,"o":11.16,"t":"2026-10-21T13:30:00Z","v":8125,"vw":11.127025},{"c":11.15,"h":11.15,"l":11.08,"n":31,"o":11.1,"t":"2026-10-21T13:45:00Z","v":1618,"vw":11.136488},{"c":11.01,"h":11.1,"l":11.01,"n":120,"o":11.1,"t":"2026-10-21T14:00:00Z","v":3373,"vw":11.036135},{"c":10.995,"h":11.015,"l":10.955,"n":203,"o":11.015,"t":"2026-10-21T14:15:00Z","v":7930,"vw":10.997008},{"c":11.01,"h":11.02,"l":10.98,"n":156,"o":10.995,"t":"2026-10-21T14:30:00Z","v":4436,"vw":11.006601},{"c":11.03,"h":11.065,"l":11.01,"n":191,"o":11.01,"t":"2026-10-21T14:45:00Z","v":5648,"vw":11.044141},{"c":10.99,"h":11.02,"l":10.98,"n":156,"o":11,"t":"2026-10-21T15:00:00Z","v":4669,"vw":11.004324},{"c":10.99,"h":10.99,"l":10.97,"n":68,"o":10.97,"t":"2026-10-21T15:15:00Z","v":1667,"vw":10.97875},{"c":10.98,"h":10.99,"l":10.98,"n":64,"o":10.99,"t":"2026-10-21T15:30:00Z","v":2175,"vw":10.985372},{"c":10.96,"h":10.98,"l":10.96,"n":54,"o":10.98,"t":"2026-10-21T15:45:00Z","v":1688,"vw":10.965},{"c":11.005,"h":11.01,"l":10.955,"n":102,"o":10.96,"t":"2026-10-21T16:00:00Z","v":4803,"vw":10.977656},{"c":10.98,"h":11,"l":10.98,"n":44,"o":10.99,"t":"2026-10-21T16:15:00Z","v":1513,"vw":10.98875},{"c":11,"h":11.03,"l":10.98,"n":163,"o":10.98,"t":"2026-10-21T16:30:00Z","v":5705,"vw":11.010604},{"c":10.99,"h":11,"l":10.98,"n":72,"o":11,"t":"2026-10-21T16:45:00Z","v":2096,"vw":10.987711},{"c":10.96,"h":10.98,"l":10.96,"n":99,"o":10.98,"t":"2026-10-21T17:00:00Z","v":2968,"vw":10.970639},{"c":10.91,"h":10.96,"l":10.91,"n":103,"o":10.96,"t":"2026-10-21T17:15:00Z","v":3184,"vw":10.939111},{"c":10.92,"h":10.925,"l":10.87,"n":152,"o":10.91,"t":"2026-10-21T17:30:00Z","v":7983,"vw":10.903784},{"c":10.955,"h":10.955,"l":10.92,"n":73,"o":10.92,"t":"2026-10-21T17:45:00Z","v":2270,"vw":10.940122},{"c":10.97,"h":10.97,"l":10.95,"n":95,"o":10.955,"t":"2026-10-21T18:00:00Z","v":2475,"vw":10.964333},{"c":11.04,"h":11.04,"l":10.98,"n":171,"o":10.98,"t":"2026-10-21T18:15:00Z","v":6423,"vw":10.998229},{"c":11.085,"h":11.09,"l":11.04,"n":494,"o":11.04,"t":"2026-10-21T18:30:00Z","v":44037,"vw":11.072878},{"c":11.1,"h":11.13,"l":11.07,"n":430,"o":11.085,"t":"2026-10-21T18:45:00Z","v":30824,"vw":11.092376},{"c":11.04,"h":11.1,"l":11.03,"n":349,"o":11.1,"t":"2026-10-21T19:00:00Z","v":11869,"vw":11.057821},{"c":11.12,"h":11.14,"l":11.05,"n":370,"o":11.05,"t":"2026-10-21T19:15:00Z","v":21095,"vw":11.078078},{"c":11.17,"h":11.17,"l":11.11,"n":402,"o":11.11,"t":"2026-10-21T19:30:00Z","v":10993,"vw":11.141505},{"c":11.2,"h":11.24,"l":11.14,"n":1617,"o":11.18,"t":"2026-10-21T19:45:00Z","v":99647,"vw":11.180167},{"c":11.2,"h":11.2,"l":11.2,"n":14,"o":11.2,"t":"2026-10-21T20:00:00Z","v":68505,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T20:30:00Z","v":162,"vw":11.2},{"c":11.315,"h":11.41,"l":11.07,"n":44,"o":11.07,"t":"2026-10-22T13:30:00Z","v":5836,"vw":11.176117},{"c":11.39,"h":11.39,"l":11.31,"n":20,"o":11.315,"t":"2026-10-22T13:45:00Z","v":891,"vw":11.325833},{"c":11.4,"h":11.47,"l":11.33,"n":253,"o":11.41,"t":"2026-10-22T14:00:00Z","v":10939,"vw":11.416984},{"c":11.4,"h":11.43,"l":11.38,"n":102,"o":11.405,"t":"2026-10-22T14:15:00Z","v":11073,"vw":11.399739},{"c":11.41,"h":11.41,"l":11.355,"n":163,"o":11.38,"t":"2026-10-22T14:30:00Z","v":7819,"vw":11.372806},{"c":11.47,"h":11.48,"l":11.4201,"n":152,"o":11.43,"t":"2026-10-22T14:45:00Z","v":12662,"vw":11.441961},{"c":11.46,"h":11.4687,"l":11.44,"n":73,"o":11.465,"t":"2026-10-22T15:00:00Z","v":2428,"vw":11.450574},{"c":11.53,"h":11.54,"l":11.47,"n":159,"o":11.47,"t":"2026-10-22T15:15:00Z","v":6335,"vw":11.51265},{"c":11.56,"h":11.58,"l":11.53,"n":209,"o":11.53,"t":"2026-10-22T15:30:00Z","v":9913,"vw":11.551585},{"c":11.55,"h":11.555,"l":11.54,"n":93,"o":11.55,"t":"2026-10-22T15:45:00Z","v":3580,"vw":11.547},{"c":11.53,"h":11.55,"l":11.53,"n":98,"o":11.55,"t":"2026-10-22T16:00:00Z","v":6112,"vw":11.534858},{"c":11.64,"h":11.64,"l":11.54,"n":167,"o":11.54,"t":"2026-10-22T16:15:00Z","v":8652,"vw":11.580332},{"c":11.62,"h":11.64,"l":11.62,"n":51,"o":11.63,"t":"2026-10-22T16:30:00Z","v":1692,"vw":11.624},{"c":11.64,"h":11.65,"l":11.6037,"n":83,"o":11.62,"t":"2026-10-22T16:45:00Z","v":3607,"vw":11.624679},{"c":11.61,"h":11.635,"l":11.5901,"n":102,"o":11.635,"t":"2026-10-22T17:00:00Z","v":4203,"vw":11.606888},{"c":11.61,"h":11.61,"l":11.58,"n":239,"o":11.61,"t":"2026-10-22T17:15:00Z","v":9305,"vw":11.589021},{"c":11.655,"h":11.655,"l":11.62,"n":61,"o":11.62,"t":"2026-10-22T17:30:00Z","v":2261,"vw":11.648067},{"c":11.64,"h":11.655,"l":11.62,"n":78,"o":11.655,"t":"2026-10-22T17:45:00Z","v":2794,"vw":11.63775},{"c":11.7,"h":11.7,"l":11.62,"n":120,"o":11.64,"t":"2026-10-22T18:00:00Z","v":4063,"vw":11.649167},{"c":11.72,"h":11.7254,"l":11.71,"n":100,"o":11.71,"t":"2026-10-22T18:15:00Z","v":3106,"vw":11.718437},{"c":11.745,"h":11.76,"l":11.72,"n":183,"o":11.72,"t":"2026-10-22T18:30:00Z","v":7086,"vw":11.739337},{"c":11.75,"h":11.75,"l":11.74,"n":121,"o":11.745,"t":"2026-10-22T18:45:00Z","v":3633,"vw":11.748128},{"c":11.8,"h":11.81,"l":11.74,"n":201,"o":11.75,"t":"2026-10-22T19:00:00Z","v":9040,"vw":11.761391},{"c":11.83,"h":11.83,"l":11.8,"n":262,"o":11.8,"t":"2026-10-22T19:15:00Z","v":9344,"vw":11.81494},{"c":11.86,"h":11.89,"l":11.82,"n":401,"o":11.83,"t":"2026-10-22T19:30:00Z","v":15905,"vw":11.853548},{"c":11.86,"h":11.935,"l":11.8,"n":970,"o":11.86,"t":"2026-10-22T19:45:00Z","v":47220,"vw":11.87817},{"c":11.67,"h":11.84,"l":11.67,"n":17,"o":11.84,"t":"2026-10-22T20:00:00Z","v":67185,"vw":11.839646}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14035355386270937,"strike":16.804972662594544,"iv":0.8307274659249816,"gamma":0.05510806410769638,"theta":-0.008129828479014039,"vega":0.005278863101300888,"rho":0.0008067078756120914,"breakevenPct":43.1193092606187},{"delta":0.15,"premium":0.23021639240827751,"strike":16.113720058397867,"iv":0.8772817178719255,"gamma":0.07075789827034268,"theta":-0.011528251148358546,"vega":0.007131304374847901,"rho":0.001198773287126824,"breakevenPct":38.04000380748432},{"delta":0.2,"premium":0.3200792309538457,"strike":15.422467454201186,"iv":0.9238359698188695,"gamma":0.08640773243298897,"theta":-0.014926673817703053,"vega":0.008983745648394912,"rho":0.0015908386986415567,"breakevenPct":32.96069835434994},{"delta":0.25,"premium":0.4015149265176082,"strike":14.75895521347629,"iv":0.9260443527403723,"gamma":0.10341845124606674,"theta":-0.016897248536399838,"vega":0.010403609594599574,"rho":0.001989393188721997,"breakevenPct":28.044511317516026},{"delta":0.3,"premium":0.4697051223140933,"strike":14.139044342599153,"iv":0.858551390956516,"gamma":0.12256816275922075,"theta":-0.016623579893040936,"vega":0.011143563053820327,"rho":0.0023981469941359366,"breakevenPct":23.384708318524034},{"delta":0.35,"premium":0.5378953181105784,"strike":13.519133471722014,"iv":0.7910584291726598,"gamma":0.14171787427237478,"theta":-0.016349911249682034,"vega":0.01188351651304108,"rho":0.0028069007995498766,"breakevenPct":18.724905319532034},{"delta":0.4,"premium":0.6060855139070637,"strike":12.899222600844876,"iv":0.7235654673888035,"gamma":0.16086758578552882,"theta":-0.01607624260632313,"vega":0.012623469972261835,"rho":0.003215654604963817,"breakevenPct":14.065102320540033},{"delta":0.45,"premium":0.746476964769648,"strike":12.36600421559771,"iv":0.7011319783197832,"gamma":0.16852622704004816,"theta":-0.01610367359229148,"vega":0.012949924721469438,"rho":0.003571487710911506,"breakevenPct":10.747307266616215},{"delta":0.5,"premium":1.017479674796748,"strike":11.989611562782294,"iv":0.7602105691056911,"gamma":0.15539765130984642,"theta":-0.016675790424570913,"vega":0.01252836495031617,"rho":0.0038315878661393495,"breakevenPct":9.857189506579754},{"delta":0.55,"premium":1.288482384823849,"strike":11.613218909966877,"iv":0.819289159891599,"gamma":0.14226907557964466,"theta":-0.017247907256850346,"vega":0.012106805179162902,"rho":0.004091688021367193,"breakevenPct":8.967071746543292},{"delta":0.6,"premium":1.5594850948509487,"strike":11.23682625715146,"iv":0.8783677506775068,"gamma":0.12914049984944292,"theta":-0.01782002408912978,"vega":0.011685245408009637,"rho":0.004351788176595036,"breakevenPct":8.076953986506833},{"delta":0.65,"premium":1.8304878048780493,"strike":10.860433604336043,"iv":0.9374463414634147,"gamma":0.11601192411924117,"theta":-0.018392140921409214,"vega":0.011263685636856369,"rho":0.00461188833182288,"breakevenPct":7.186836226470371},{"delta":0.7,"premium":2.1014905149051493,"strike":10.484040951520626,"iv":0.9965249322493225,"gamma":0.10288334838903944,"theta":-0.018964257753688648,"vega":0.010842125865703102,"rho":0.004871988487050723,"breakevenPct":6.296718466433911},{"delta":0.75,"premium":2.3724932249322497,"strike":10.10764829870521,"iv":1.0556035230352303,"gamma":0.08975477265883769,"theta":-0.019536374585968082,"vega":0.010420566094549834,"rho":0.005132088642278567,"breakevenPct":5.406600706397449}],"put":[{"delta":0.1,"premium":0.375,"strike":6.839763398790348,"iv":1.9567215892262544,"gamma":0.028955836005604953,"theta":-0.01873194306423544,"vega":0.005797220086665071,"rho":-0.0012485055209056437,"breakevenPct":45.39895778048693},{"delta":0.15,"premium":0.4485603378787229,"strike":8.235603378787228,"iv":1.5072890533527192,"gamma":0.0487877093267227,"theta":-0.01858907065730823,"vega":0.0075366778879474485,"rho":-0.001780727184564175,"breakevenPct":34.23105539773221},{"delta":0.2,"premium":0.5457187421305275,"strike":9.207187421305274,"iv":1.2924272398324992,"gamma":0.06790240683403401,"theta":-0.019145749810772862,"vega":0.00911339711264599,"rho":-0.0023302353098209588,"breakevenPct":26.845703723186254},{"delta":0.25,"premium":0.6706420233463035,"strike":10.089494163424124,"iv":1.118431673151751,"gamma":0.08421953307392997,"theta":-0.019818365758754862,"vega":0.010503813229571984,"rho":-0.002901591756417036,"breakevenPct":20.44888395204543},{"delta":0.3,"premium":0.9186964980544747,"strike":10.575875486381323,"iv":1.1256690272373542,"gamma":0.08813003891050585,"theta":-0.021005136186770426,"vega":0.011068015564202335,"rho":-0.003569840758517808,"breakevenPct":18.435988274266485},{"delta":0.35,"premium":1.166750972762646,"strike":11.062256809338521,"iv":1.1329063813229572,"gamma":0.09204054474708172,"theta":-0.02219190661478599,"vega":0.011632217898832684,"rho":-0.004238089760618579,"breakevenPct":16.42309259648754},{"delta":0.4,"premium":1.4148054474708172,"strike":11.54863813229572,"iv":1.1401437354085604,"gamma":0.09595105058365759,"theta":-0.023378677042801558,"vega":0.012196420233463035,"rho":-0.004906338762719352,"breakevenPct":14.410196918708591},{"delta":0.45,"premium":1.6628599221789884,"strike":12.035019455252918,"iv":1.1473810894941634,"gamma":0.09986155642023346,"theta":-0.024565447470817122,"vega":0.012760622568093384,"rho":-0.005574587764820123,"breakevenPct":12.397301240929645},{"delta":0.5,"premium":1.9431671193830165,"strike":12.548502381329232,"iv":1.1592095717477335,"gamma":0.1031813943137298,"theta":-0.02574328609903636,"vega":0.013278747670387763,"rho":-0.006268223042278879,"breakevenPct":10.427911638967775},{"delta":0.55,"premium":2.924238014451582,"strike":13.650829229720879,"iv":1.270790747832583,"gamma":0.09366762871667975,"theta":-0.026727061077135433,"vega":0.012795740179200581,"rho":-0.007513432847970212,"breakevenPct":9.403790411576885},{"delta":0.6,"premium":3.9053089095201456,"strike":14.753156078112523,"iv":1.3823719239174324,"gamma":0.08415386311962969,"theta":-0.027710836055234504,"vega":0.0123127326880134,"rho":-0.008758642653661542,"breakevenPct":8.379669184186},{"delta":0.65,"premium":4.886379804588711,"strike":15.85548292650417,"iv":1.4939531000022819,"gamma":0.07464009752257963,"theta":-0.028694611033333574,"vega":0.011829725196826218,"rho":-0.010003852459352874,"breakevenPct":7.35554795679511},{"delta":0.7,"premium":5.867450699657274,"strike":16.957809774895814,"iv":1.6055342760871314,"gamma":0.06512633192552959,"theta":-0.029678386011432644,"vega":0.011346717705639036,"rho":-0.011249062265044204,"breakevenPct":6.331426729404223},{"delta":0.75,"premium":4.86856447679418,"strike":16.211795197212332,"iv":1.2877046168717368,"gamma":0.07886982285970867,"theta":-0.022297895935725447,"vega":0.010537622999232964,"rho":-0.01093123156370586,"breakevenPct":4.195686482954808}]},"raw":{"call":[{"delta":0.1,"premium":0.14035355386270937,"strike":16.804972662594544,"iv":0.8307274659249816,"gamma":0.05510806410769638,"theta":-0.008129828479014039,"vega":0.005278863101300888,"rho":0.0008067078756120914,"breakevenPct":43.1193092606187},{"delta":0.15,"premium":0.23021639240827751,"strike":16.113720058397867,"iv":0.8772817178719255,"gamma":0.07075789827034268,"theta":-0.011528251148358546,"vega":0.007131304374847901,"rho":0.001198773287126824,"breakevenPct":38.04000380748432},{"delta":0.2,"premium":0.3200792309538457,"strike":15.422467454201186,"iv":0.9238359698188695,"gamma":0.08640773243298897,"theta":-0.014926673817703053,"vega":0.008983745648394912,"rho":0.0015908386986415567,"breakevenPct":32.96069835434994},{"delta":0.25,"premium":0.4015149265176082,"strike":14.75895521347629,"iv":0.9260443527403723,"gamma":0.10341845124606674,"theta":-0.016897248536399838,"vega":0.010403609594599574,"rho":0.001989393188721997,"breakevenPct":28.044511317516026},{"delta":0.3,"premium":0.4697051223140933,"strike":14.139044342599153,"iv":0.858551390956516,"gamma":0.12256816275922075,"theta":-0.016623579893040936,"vega":0.011143563053820327,"rho":0.0023981469941359366,"breakevenPct":23.384708318524034},{"delta":0.35,"premium":0.5378953181105784,"strike":13.519133471722014,"iv":0.7910584291726598,"gamma":0.14171787427237478,"theta":-0.016349911249682034,"vega":0.01188351651304108,"rho":0.0028069007995498766,"breakevenPct":18.724905319532034},{"delta":0.4,"premium":0.6060855139070637,"strike":12.899222600844876,"iv":0.7235654673888035,"gamma":0.16086758578552882,"theta":-0.01607624260632313,"vega":0.012623469972261835,"rho":0.003215654604963817,"breakevenPct":14.065102320540033},{"delta":0.45,"premium":0.746476964769648,"strike":12.36600421559771,"iv":0.7011319783197832,"gamma":0.16852622704004816,"theta":-0.01610367359229148,"vega":0.012949924721469438,"rho":0.003571487710911506,"breakevenPct":10.747307266616215},{"delta":0.5,"premium":1.017479674796748,"strike":11.989611562782294,"iv":0.7602105691056911,"gamma":0.15539765130984642,"theta":-0.016675790424570913,"vega":0.01252836495031617,"rho":0.0038315878661393495,"breakevenPct":9.857189506579754},{"delta":0.55,"premium":1.288482384823849,"strike":11.613218909966877,"iv":0.819289159891599,"gamma":0.14226907557964466,"theta":-0.017247907256850346,"vega":0.012106805179162902,"rho":0.004091688021367193,"breakevenPct":8.967071746543292},{"delta":0.6,"premium":1.5594850948509487,"strike":11.23682625715146,"iv":0.8783677506775068,"gamma":0.12914049984944292,"theta":-0.01782002408912978,"vega":0.011685245408009637,"rho":0.004351788176595036,"breakevenPct":8.076953986506833},{"delta":0.65,"premium":1.8304878048780493,"strike":10.860433604336043,"iv":0.9374463414634147,"gamma":0.11601192411924117,"theta":-0.018392140921409214,"vega":0.011263685636856369,"rho":0.00461188833182288,"breakevenPct":7.186836226470371},{"delta":0.7,"premium":2.1014905149051493,"strike":10.484040951520626,"iv":0.9965249322493225,"gamma":0.10288334838903944,"theta":-0.018964257753688648,"vega":0.010842125865703102,"rho":0.004871988487050723,"breakevenPct":6.296718466433911},{"delta":0.75,"premium":2.3724932249322497,"strike":10.10764829870521,"iv":1.0556035230352303,"gamma":0.08975477265883769,"theta":-0.019536374585968082,"vega":0.010420566094549834,"rho":0.005132088642278567,"breakevenPct":5.406600706397449}],"put":[{"delta":0.1,"premium":0.375,"strike":6.839763398790348,"iv":1.9567215892262544,"gamma":0.028955836005604953,"theta":-0.01873194306423544,"vega":0.005797220086665071,"rho":-0.0012485055209056437,"breakevenPct":45.39895778048693},{"delta":0.15,"premium":0.4485603378787229,"strike":8.235603378787228,"iv":1.5072890533527192,"gamma":0.0487877093267227,"theta":-0.01858907065730823,"vega":0.0075366778879474485,"rho":-0.001780727184564175,"breakevenPct":34.23105539773221},{"delta":0.2,"premium":0.5457187421305275,"strike":9.207187421305274,"iv":1.2924272398324992,"gamma":0.06790240683403401,"theta":-0.019145749810772862,"vega":0.00911339711264599,"rho":-0.0023302353098209588,"breakevenPct":26.845703723186254},{"delta":0.25,"premium":0.6706420233463035,"strike":10.089494163424124,"iv":1.118431673151751,"gamma":0.08421953307392997,"theta":-0.019818365758754862,"vega":0.010503813229571984,"rho":-0.002901591756417036,"breakevenPct":20.44888395204543},{"delta":0.3,"premium":0.9186964980544747,"strike":10.575875486381323,"iv":1.1256690272373542,"gamma":0.08813003891050585,"theta":-0.021005136186770426,"vega":0.011068015564202335,"rho":-0.003569840758517808,"breakevenPct":18.435988274266485},{"delta":0.35,"premium":1.166750972762646,"strike":11.062256809338521,"iv":1.1329063813229572,"gamma":0.09204054474708172,"theta":-0.02219190661478599,"vega":0.011632217898832684,"rho":-0.004238089760618579,"breakevenPct":16.42309259648754},{"delta":0.4,"premium":1.4148054474708172,"strike":11.54863813229572,"iv":1.1401437354085604,"gamma":0.09595105058365759,"theta":-0.023378677042801558,"vega":0.012196420233463035,"rho":-0.004906338762719352,"breakevenPct":14.410196918708591},{"delta":0.45,"premium":1.6628599221789884,"strike":12.035019455252918,"iv":1.1473810894941634,"gamma":0.09986155642023346,"theta":-0.024565447470817122,"vega":0.012760622568093384,"rho":-0.005574587764820123,"breakevenPct":12.397301240929645},{"delta":0.5,"premium":1.9431671193830165,"strike":12.548502381329232,"iv":1.1592095717477335,"gamma":0.1031813943137298,"theta":-0.02574328609903636,"vega":0.013278747670387763,"rho":-0.006268223042278879,"breakevenPct":10.427911638967775},{"delta":0.55,"premium":2.924238014451582,"strike":13.650829229720879,"iv":1.270790747832583,"gamma":0.09366762871667975,"theta":-0.026727061077135433,"vega":0.012795740179200581,"rho":-0.007513432847970212,"breakevenPct":9.403790411576885},{"delta":0.6,"premium":3.9053089095201456,"strike":14.753156078112523,"iv":1.3823719239174324,"gamma":0.08415386311962969,"theta":-0.027710836055234504,"vega":0.0123127326880134,"rho":-0.008758642653661542,"breakevenPct":8.379669184186},{"delta":0.65,"premium":4.886379804588711,"strike":15.85548292650417,"iv":1.4939531000022819,"gamma":0.07464009752257963,"theta":-0.028694611033333574,"vega":0.011829725196826218,"rho":-0.010003852459352874,"breakevenPct":7.35554795679511},{"delta":0.7,"premium":5.867450699657274,"strike":16.957809774895814,"iv":1.6055342760871314,"gamma":0.06512633192552959,"theta":-0.029678386011432644,"vega":0.011346717705639036,"rho":-0.011249062265044204,"breakevenPct":6.331426729404223},{"delta":0.75,"premium":4.86856447679418,"strike":16.211795197212332,"iv":1.2877046168717368,"gamma":0.07886982285970867,"theta":-0.022297895935725447,"vega":0.010537622999232964,"rho":-0.01093123156370586,"breakevenPct":4.195686482954808}]}},"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"}}