{"symbol":"NPKI","url":"https://intraalpha.com/companies/NPKI","capturedAt":"2026-10-23T00:46:27.781Z","state":"ready","quote":{"symbol":"NPKI","last_price":10.76,"prev_close":11.09,"regular_close":10.76,"change":-0.33,"change_pct":-2.9757,"regular_change":-0.33,"regular_change_pct":-2.9757,"extended_change":0,"extended_change_pct":0,"bid":10.7,"ask":10.9,"bid_size":500,"ask_size":500,"volume":876852,"vwap":10.725355,"open":11.02,"high":11.05,"low":10.55,"close":10.76,"trade_count":9857,"last_trade_at":"2026-10-22T23:00:00.001774386Z","last_quote_at":"2026-10-22T20:51:16.567162566Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:26.624650772-04:00","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":"NPKI","fetched_at":"2026-10-23T00:46:27.420453+00:00","name":"NPK International Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"NPK International Inc. provides products, rentals, and services primarily to the oil and natural gas exploration and production (E&P) industry. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":941651000,"ebitda":83388000,"pe_ratio":24.11,"peg_ratio":1.305,"book_value":4.374,"dividend_per_share":null,"dividend_yield":null,"eps":0.46,"revenue_ttm":300688000,"gross_profit_ttm":107674000,"profit_margin":0.142,"operating_margin_ttm":0.197,"return_on_assets_ttm":0.079,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":0.415,"quarterly_revenue_growth":0.196,"analyst_target_price":20.33,"analyst_number":0,"beta":1.465,"fifty_two_week_high":16.5,"fifty_two_week_low":10.55,"fifty_day_ma":12.51,"two_hundred_day_ma":13.93,"shares_outstanding":84910000,"forward_pe":18.62,"price_to_sales":3.132,"price_to_book":2.684,"ev_to_revenue":3.351,"ev_to_ebitda":12.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:27.420453+00:00"},"optionObservedAt":"2026-10-22T19:58:35.135Z","bars":[{"c":10.66,"h":10.815,"l":10.55,"n":72,"o":10.69,"t":"2026-10-16T13:30:00Z","v":23201,"vw":10.683165},{"c":10.63,"h":10.64,"l":10.63,"n":8,"o":10.64,"t":"2026-10-16T13:35:00Z","v":528,"vw":10.6325},{"c":10.72,"h":10.73,"l":10.64,"n":149,"o":10.645,"t":"2026-10-16T13:40:00Z","v":11237,"vw":10.672399},{"c":10.755,"h":10.78,"l":10.72,"n":49,"o":10.72,"t":"2026-10-16T13:45:00Z","v":3912,"vw":10.743354},{"c":10.73,"h":10.78,"l":10.73,"n":24,"o":10.77,"t":"2026-10-16T13:50:00Z","v":1210,"vw":10.746842},{"c":10.76,"h":10.77,"l":10.755,"n":11,"o":10.755,"t":"2026-10-16T13:55:00Z","v":448,"vw":10.76},{"c":10.79,"h":10.828,"l":10.77,"n":55,"o":10.77,"t":"2026-10-16T14:00:00Z","v":2047,"vw":10.794325},{"c":10.705,"h":10.79,"l":10.68,"n":189,"o":10.79,"t":"2026-10-16T14:05:00Z","v":33908,"vw":10.718264},{"c":10.72,"h":10.72,"l":10.7009,"n":40,"o":10.71,"t":"2026-10-16T14:10:00Z","v":3915,"vw":10.707406},{"c":10.73,"h":10.75,"l":10.73,"n":98,"o":10.73,"t":"2026-10-16T14:15:00Z","v":3864,"vw":10.739},{"c":10.745,"h":10.755,"l":10.74,"n":42,"o":10.74,"t":"2026-10-16T14:20:00Z","v":1950,"vw":10.74804},{"c":10.76,"h":10.76,"l":10.745,"n":57,"o":10.7499,"t":"2026-10-16T14:25:00Z","v":2337,"vw":10.752007},{"c":10.785,"h":10.79,"l":10.78,"n":41,"o":10.78,"t":"2026-10-16T14:30:00Z","v":1220,"vw":10.784286},{"c":10.77,"h":10.79,"l":10.77,"n":80,"o":10.78,"t":"2026-10-16T14:35:00Z","v":3350,"vw":10.772852},{"c":10.745,"h":10.76,"l":10.745,"n":49,"o":10.76,"t":"2026-10-16T14:40:00Z","v":1083,"vw":10.754167},{"c":10.835,"h":10.835,"l":10.75,"n":102,"o":10.75,"t":"2026-10-16T14:45:00Z","v":7898,"vw":10.788462},{"c":10.85,"h":10.85,"l":10.815,"n":78,"o":10.845,"t":"2026-10-16T14:50:00Z","v":4624,"vw":10.831745},{"c":10.855,"h":10.87,"l":10.85,"n":61,"o":10.85,"t":"2026-10-16T14:55:00Z","v":3547,"vw":10.864507},{"c":10.83,"h":10.855,"l":10.82,"n":213,"o":10.855,"t":"2026-10-16T15:00:00Z","v":8505,"vw":10.840044},{"c":10.83,"h":10.84,"l":10.83,"n":68,"o":10.833,"t":"2026-10-16T15:05:00Z","v":2477,"vw":10.835767},{"c":10.77,"h":10.82,"l":10.77,"n":219,"o":10.82,"t":"2026-10-16T15:10:00Z","v":9277,"vw":10.791333},{"c":10.815,"h":10.815,"l":10.78,"n":98,"o":10.78,"t":"2026-10-16T15:15:00Z","v":7077,"vw":10.788396},{"c":10.8,"h":10.83,"l":10.795,"n":198,"o":10.82,"t":"2026-10-16T15:20:00Z","v":8081,"vw":10.808983},{"c":10.82,"h":10.82,"l":10.7911,"n":87,"o":10.795,"t":"2026-10-16T15:25:00Z","v":4136,"vw":10.810082},{"c":10.815,"h":10.82,"l":10.815,"n":58,"o":10.82,"t":"2026-10-16T15:30:00Z","v":2507,"vw":10.817499},{"c":10.81,"h":10.82,"l":10.8067,"n":68,"o":10.8167,"t":"2026-10-16T15:35:00Z","v":2525,"vw":10.817222},{"c":10.785,"h":10.805,"l":10.78,"n":70,"o":10.805,"t":"2026-10-16T15:40:00Z","v":1921,"vw":10.790835},{"c":10.8,"h":10.805,"l":10.79,"n":105,"o":10.79,"t":"2026-10-16T15:45:00Z","v":5939,"vw":10.799894},{"c":10.8,"h":10.815,"l":10.795,"n":126,"o":10.8,"t":"2026-10-16T15:50:00Z","v":4462,"vw":10.804983},{"c":10.81,"h":10.84,"l":10.81,"n":157,"o":10.81,"t":"2026-10-16T15:55:00Z","v":8635,"vw":10.823173},{"c":10.84,"h":10.84,"l":10.8,"n":78,"o":10.81,"t":"2026-10-16T16:00:00Z","v":5153,"vw":10.815815},{"c":10.83,"h":10.85,"l":10.83,"n":50,"o":10.85,"t":"2026-10-16T16:05:00Z","v":2533,"vw":10.842},{"c":10.84,"h":10.84,"l":10.82,"n":55,"o":10.83,"t":"2026-10-16T16:10:00Z","v":2114,"vw":10.828949},{"c":10.85,"h":10.85,"l":10.84,"n":114,"o":10.85,"t":"2026-10-16T16:15:00Z","v":3630,"vw":10.844058},{"c":10.86,"h":10.865,"l":10.86,"n":88,"o":10.86,"t":"2026-10-16T16:20:00Z","v":2486,"vw":10.860417},{"c":10.86,"h":10.87,"l":10.855,"n":86,"o":10.86,"t":"2026-10-16T16:25:00Z","v":4288,"vw":10.860364},{"c":10.845,"h":10.86,"l":10.845,"n":54,"o":10.86,"t":"2026-10-16T16:30:00Z","v":2078,"vw":10.85533},{"c":10.845,"h":10.845,"l":10.835,"n":141,"o":10.84,"t":"2026-10-16T16:35:00Z","v":6111,"vw":10.841522},{"c":10.825,"h":10.845,"l":10.825,"n":84,"o":10.845,"t":"2026-10-16T16:40:00Z","v":3135,"vw":10.835},{"c":10.81,"h":10.825,"l":10.81,"n":102,"o":10.825,"t":"2026-10-16T16:45:00Z","v":3474,"vw":10.819375},{"c":10.805,"h":10.805,"l":10.805,"n":31,"o":10.805,"t":"2026-10-16T16:50:00Z","v":794,"vw":10.805},{"c":10.78,"h":10.8,"l":10.775,"n":105,"o":10.8,"t":"2026-10-16T16:55:00Z","v":4739,"vw":10.79063},{"c":10.77,"h":10.785,"l":10.77,"n":55,"o":10.7717,"t":"2026-10-16T17:00:00Z","v":2667,"vw":10.776308},{"c":10.77,"h":10.77,"l":10.77,"n":59,"o":10.77,"t":"2026-10-16T17:05:00Z","v":1666,"vw":10.77},{"c":10.775,"h":10.785,"l":10.77,"n":98,"o":10.77,"t":"2026-10-16T17:10:00Z","v":2742,"vw":10.778654},{"c":10.78,"h":10.78,"l":10.755,"n":116,"o":10.775,"t":"2026-10-16T17:20:00Z","v":4099,"vw":10.7645},{"c":10.7801,"h":10.79,"l":10.7801,"n":31,"o":10.79,"t":"2026-10-16T17:25:00Z","v":1376,"vw":10.788131},{"c":10.8,"h":10.8,"l":10.77,"n":118,"o":10.79,"t":"2026-10-16T17:30:00Z","v":6735,"vw":10.782037},{"c":10.82,"h":10.82,"l":10.79,"n":82,"o":10.81,"t":"2026-10-16T17:35:00Z","v":5322,"vw":10.801691},{"c":10.84,"h":10.84,"l":10.82,"n":29,"o":10.82,"t":"2026-10-16T17:40:00Z","v":1689,"vw":10.8245},{"c":10.8,"h":10.85,"l":10.8,"n":91,"o":10.85,"t":"2026-10-16T17:45:00Z","v":4283,"vw":10.82604},{"c":10.78,"h":10.795,"l":10.78,"n":113,"o":10.795,"t":"2026-10-16T17:50:00Z","v":10009,"vw":10.789411},{"c":10.75,"h":10.77,"l":10.75,"n":44,"o":10.77,"t":"2026-10-16T17:55:00Z","v":1762,"vw":10.761272},{"c":10.76,"h":10.78,"l":10.755,"n":149,"o":10.755,"t":"2026-10-16T18:00:00Z","v":11632,"vw":10.768389},{"c":10.785,"h":10.785,"l":10.755,"n":89,"o":10.758,"t":"2026-10-16T18:05:00Z","v":3577,"vw":10.766356},{"c":10.785,"h":10.785,"l":10.77,"n":99,"o":10.78,"t":"2026-10-16T18:10:00Z","v":4651,"vw":10.78},{"c":10.78,"h":10.785,"l":10.77,"n":117,"o":10.785,"t":"2026-10-16T18:15:00Z","v":6570,"vw":10.772617},{"c":10.78,"h":10.78,"l":10.77,"n":94,"o":10.77,"t":"2026-10-16T18:20:00Z","v":5285,"vw":10.774487},{"c":10.8191,"h":10.8191,"l":10.78,"n":170,"o":10.785,"t":"2026-10-16T18:25:00Z","v":16356,"vw":10.790596},{"c":10.81,"h":10.81,"l":10.8,"n":55,"o":10.81,"t":"2026-10-16T18:30:00Z","v":1911,"vw":10.807222},{"c":10.805,"h":10.81,"l":10.795,"n":70,"o":10.81,"t":"2026-10-16T18:35:00Z","v":4322,"vw":10.806027},{"c":10.79,"h":10.805,"l":10.78,"n":51,"o":10.805,"t":"2026-10-16T18:40:00Z","v":2255,"vw":10.792142},{"c":10.8,"h":10.8,"l":10.785,"n":91,"o":10.785,"t":"2026-10-16T18:45:00Z","v":4237,"vw":10.787537},{"c":10.815,"h":10.84,"l":10.805,"n":331,"o":10.805,"t":"2026-10-16T18:50:00Z","v":32310,"vw":10.822434},{"c":10.83,"h":10.83,"l":10.815,"n":59,"o":10.815,"t":"2026-10-16T18:55:00Z","v":3082,"vw":10.818824},{"c":10.825,"h":10.835,"l":10.815,"n":122,"o":10.835,"t":"2026-10-16T19:00:00Z","v":6218,"vw":10.824073},{"c":10.805,"h":10.83,"l":10.805,"n":203,"o":10.82,"t":"2026-10-16T19:05:00Z","v":11070,"vw":10.818325},{"c":10.835,"h":10.835,"l":10.805,"n":110,"o":10.805,"t":"2026-10-16T19:10:00Z","v":3584,"vw":10.820699},{"c":10.825,"h":10.845,"l":10.81,"n":175,"o":10.84,"t":"2026-10-16T19:15:00Z","v":7944,"vw":10.823265},{"c":10.825,"h":10.845,"l":10.82,"n":172,"o":10.83,"t":"2026-10-16T19:20:00Z","v":7523,"vw":10.832039},{"c":10.83,"h":10.835,"l":10.815,"n":212,"o":10.825,"t":"2026-10-16T19:25:00Z","v":12147,"vw":10.821569},{"c":10.795,"h":10.835,"l":10.78,"n":419,"o":10.825,"t":"2026-10-16T19:30:00Z","v":23882,"vw":10.80301},{"c":10.75,"h":10.795,"l":10.75,"n":330,"o":10.795,"t":"2026-10-16T19:35:00Z","v":12840,"vw":10.776124},{"c":10.745,"h":10.77,"l":10.745,"n":181,"o":10.76,"t":"2026-10-16T19:40:00Z","v":9962,"vw":10.753078},{"c":10.78,"h":10.78,"l":10.74,"n":240,"o":10.745,"t":"2026-10-16T19:45:00Z","v":11318,"vw":10.75272},{"c":10.79,"h":10.825,"l":10.785,"n":506,"o":10.785,"t":"2026-10-16T19:50:00Z","v":28558,"vw":10.807152},{"c":10.75,"h":10.8,"l":10.75,"n":1562,"o":10.795,"t":"2026-10-16T19:55:00Z","v":107309,"vw":10.785321},{"c":10.77,"h":10.77,"l":10.77,"n":20,"o":10.77,"t":"2026-10-16T20:00:00Z","v":131614,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-16T20:40:00Z","v":1000,"vw":10.77},{"c":10.87,"h":10.87,"l":10.87,"n":6,"o":10.87,"t":"2026-10-19T13:30:00Z","v":1938,"vw":10.87},{"c":10.87,"h":10.89,"l":10.87,"n":7,"o":10.89,"t":"2026-10-19T13:35:00Z","v":320,"vw":10.88},{"c":10.7671,"h":10.89,"l":10.7671,"n":10,"o":10.89,"t":"2026-10-19T13:45:00Z","v":776,"vw":10.811502},{"c":10.81,"h":10.81,"l":10.8,"n":13,"o":10.8,"t":"2026-10-19T13:50:00Z","v":443,"vw":10.806721},{"c":10.8,"h":10.8,"l":10.75,"n":67,"o":10.77,"t":"2026-10-19T13:55:00Z","v":3060,"vw":10.769976},{"c":10.7825,"h":10.815,"l":10.7825,"n":76,"o":10.8,"t":"2026-10-19T14:00:00Z","v":2964,"vw":10.796344},{"c":10.81,"h":10.82,"l":10.8,"n":31,"o":10.82,"t":"2026-10-19T14:05:00Z","v":1079,"vw":10.810158},{"c":10.84,"h":10.84,"l":10.795,"n":88,"o":10.795,"t":"2026-10-19T14:10:00Z","v":3913,"vw":10.815154},{"c":10.895,"h":10.9,"l":10.87,"n":35,"o":10.87,"t":"2026-10-19T14:15:00Z","v":1766,"vw":10.876988},{"c":10.86,"h":10.905,"l":10.86,"n":65,"o":10.905,"t":"2026-10-19T14:20:00Z","v":1990,"vw":10.876566},{"c":10.88,"h":10.88,"l":10.84,"n":71,"o":10.85,"t":"2026-10-19T14:25:00Z","v":4044,"vw":10.860195},{"c":10.86,"h":10.885,"l":10.855,"n":88,"o":10.885,"t":"2026-10-19T14:30:00Z","v":4279,"vw":10.868595},{"c":10.86,"h":10.86,"l":10.84,"n":37,"o":10.84,"t":"2026-10-19T14:35:00Z","v":2088,"vw":10.846784},{"c":10.92,"h":10.92,"l":10.8699,"n":73,"o":10.87,"t":"2026-10-19T14:40:00Z","v":6077,"vw":10.879615},{"c":10.91,"h":10.94,"l":10.91,"n":81,"o":10.92,"t":"2026-10-19T14:45:00Z","v":4579,"vw":10.922714},{"c":10.89,"h":10.9,"l":10.89,"n":41,"o":10.9,"t":"2026-10-19T14:50:00Z","v":1057,"vw":10.891667},{"c":10.97,"h":10.97,"l":10.885,"n":70,"o":10.885,"t":"2026-10-19T14:55:00Z","v":4107,"vw":10.948473},{"c":10.93,"h":10.96,"l":10.93,"n":30,"o":10.945,"t":"2026-10-19T15:00:00Z","v":1206,"vw":10.94692},{"c":10.935,"h":10.94,"l":10.935,"n":33,"o":10.94,"t":"2026-10-19T15:05:00Z","v":1843,"vw":10.936666},{"c":10.965,"h":10.98,"l":10.94,"n":66,"o":10.95,"t":"2026-10-19T15:10:00Z","v":8680,"vw":10.965199},{"c":10.96,"h":10.96,"l":10.95,"n":51,"o":10.9593,"t":"2026-10-19T15:15:00Z","v":3997,"vw":10.955581},{"c":10.985,"h":10.985,"l":10.96,"n":136,"o":10.96,"t":"2026-10-19T15:20:00Z","v":5468,"vw":10.969932},{"c":10.96,"h":10.985,"l":10.96,"n":64,"o":10.985,"t":"2026-10-19T15:25:00Z","v":2994,"vw":10.970213},{"c":10.98,"h":10.98,"l":10.95,"n":86,"o":10.965,"t":"2026-10-19T15:30:00Z","v":2880,"vw":10.963108},{"c":10.98,"h":10.98,"l":10.98,"n":14,"o":10.98,"t":"2026-10-19T15:35:00Z","v":366,"vw":10.98},{"c":11,"h":11.005,"l":11,"n":39,"o":11,"t":"2026-10-19T15:40:00Z","v":1736,"vw":11.000402},{"c":10.99,"h":11.005,"l":10.99,"n":31,"o":11.005,"t":"2026-10-19T15:45:00Z","v":2060,"vw":10.993896},{"c":10.98,"h":10.99,"l":10.98,"n":119,"o":10.99,"t":"2026-10-19T15:50:00Z","v":4456,"vw":10.982606},{"c":10.96,"h":10.97,"l":10.96,"n":78,"o":10.97,"t":"2026-10-19T15:55:00Z","v":1474,"vw":10.963311},{"c":10.97,"h":10.99,"l":10.95,"n":221,"o":10.96,"t":"2026-10-19T16:00:00Z","v":8316,"vw":10.968259},{"c":10.95,"h":10.965,"l":10.95,"n":41,"o":10.96,"t":"2026-10-19T16:05:00Z","v":2476,"vw":10.959345},{"c":10.95,"h":10.95,"l":10.95,"n":10,"o":10.95,"t":"2026-10-19T16:10:00Z","v":268,"vw":10.95},{"c":10.97,"h":10.985,"l":10.96,"n":89,"o":10.96,"t":"2026-10-19T16:15:00Z","v":5177,"vw":10.97088},{"c":10.975,"h":10.99,"l":10.97,"n":102,"o":10.97,"t":"2026-10-19T16:20:00Z","v":4549,"vw":10.978923},{"c":10.99,"h":10.99,"l":10.965,"n":143,"o":10.975,"t":"2026-10-19T16:25:00Z","v":7534,"vw":10.971226},{"c":10.97,"h":10.995,"l":10.97,"n":232,"o":10.99,"t":"2026-10-19T16:30:00Z","v":12085,"vw":10.984024},{"c":10.97,"h":10.98,"l":10.97,"n":32,"o":10.98,"t":"2026-10-19T16:35:00Z","v":959,"vw":10.972392},{"c":10.985,"h":10.99,"l":10.98,"n":79,"o":10.98,"t":"2026-10-19T16:40:00Z","v":3564,"vw":10.982491},{"c":10.985,"h":10.99,"l":10.985,"n":30,"o":10.99,"t":"2026-10-19T16:45:00Z","v":1880,"vw":10.985329},{"c":10.955,"h":10.985,"l":10.955,"n":92,"o":10.985,"t":"2026-10-19T16:50:00Z","v":4758,"vw":10.977538},{"c":10.95,"h":10.955,"l":10.95,"n":50,"o":10.955,"t":"2026-10-19T16:55:00Z","v":2830,"vw":10.954152},{"c":10.94,"h":10.94,"l":10.94,"n":16,"o":10.94,"t":"2026-10-19T17:00:00Z","v":389,"vw":10.94},{"c":10.91,"h":10.94,"l":10.91,"n":85,"o":10.94,"t":"2026-10-19T17:05:00Z","v":2957,"vw":10.925804},{"c":10.915,"h":10.915,"l":10.9101,"n":44,"o":10.913,"t":"2026-10-19T17:10:00Z","v":3518,"vw":10.912829},{"c":10.9,"h":10.915,"l":10.9,"n":103,"o":10.915,"t":"2026-10-19T17:15:00Z","v":4217,"vw":10.90913},{"c":10.91,"h":10.91,"l":10.91,"n":43,"o":10.91,"t":"2026-10-19T17:25:00Z","v":2405,"vw":10.91},{"c":10.91,"h":10.915,"l":10.89,"n":136,"o":10.9,"t":"2026-10-19T17:30:00Z","v":11810,"vw":10.89793},{"c":10.9,"h":10.91,"l":10.89,"n":42,"o":10.91,"t":"2026-10-19T17:35:00Z","v":1726,"vw":10.901344},{"c":10.89,"h":10.9,"l":10.89,"n":78,"o":10.89,"t":"2026-10-19T17:40:00Z","v":2559,"vw":10.891538},{"c":10.875,"h":10.89,"l":10.87,"n":54,"o":10.89,"t":"2026-10-19T17:45:00Z","v":3587,"vw":10.878342},{"c":10.885,"h":10.885,"l":10.88,"n":83,"o":10.88,"t":"2026-10-19T17:50:00Z","v":3129,"vw":10.881221},{"c":10.895,"h":10.895,"l":10.885,"n":66,"o":10.885,"t":"2026-10-19T17:55:00Z","v":3130,"vw":10.892453},{"c":10.89,"h":10.89,"l":10.89,"n":29,"o":10.89,"t":"2026-10-19T18:00:00Z","v":1073,"vw":10.89},{"c":10.87,"h":10.885,"l":10.87,"n":100,"o":10.885,"t":"2026-10-19T18:05:00Z","v":3259,"vw":10.878572},{"c":10.875,"h":10.875,"l":10.865,"n":79,"o":10.8725,"t":"2026-10-19T18:10:00Z","v":3184,"vw":10.870441},{"c":10.87,"h":10.8701,"l":10.87,"n":58,"o":10.87,"t":"2026-10-19T18:15:00Z","v":2621,"vw":10.870016},{"c":10.885,"h":10.885,"l":10.865,"n":65,"o":10.865,"t":"2026-10-19T18:20:00Z","v":4275,"vw":10.875022},{"c":10.91,"h":10.91,"l":10.89,"n":106,"o":10.89,"t":"2026-10-19T18:25:00Z","v":11697,"vw":10.905757},{"c":10.91,"h":10.91,"l":10.9,"n":55,"o":10.91,"t":"2026-10-19T18:30:00Z","v":5932,"vw":10.902264},{"c":10.92,"h":10.92,"l":10.9094,"n":82,"o":10.91,"t":"2026-10-19T18:35:00Z","v":5509,"vw":10.913163},{"c":10.95,"h":10.95,"l":10.93,"n":88,"o":10.94,"t":"2026-10-19T18:40:00Z","v":9973,"vw":10.938313},{"c":10.955,"h":10.96,"l":10.95,"n":110,"o":10.95,"t":"2026-10-19T18:45:00Z","v":8092,"vw":10.956501},{"c":10.96,"h":10.96,"l":10.945,"n":140,"o":10.955,"t":"2026-10-19T18:50:00Z","v":11245,"vw":10.953831},{"c":10.95,"h":10.96,"l":10.95,"n":89,"o":10.96,"t":"2026-10-19T18:55:00Z","v":4821,"vw":10.950986},{"c":10.92,"h":10.955,"l":10.92,"n":163,"o":10.95,"t":"2026-10-19T19:00:00Z","v":11007,"vw":10.944894},{"c":10.91,"h":10.92,"l":10.91,"n":77,"o":10.92,"t":"2026-10-19T19:10:00Z","v":3013,"vw":10.914668},{"c":10.92,"h":10.92,"l":10.9,"n":63,"o":10.91,"t":"2026-10-19T19:15:00Z","v":2488,"vw":10.908561},{"c":10.935,"h":10.935,"l":10.915,"n":118,"o":10.92,"t":"2026-10-19T19:20:00Z","v":5663,"vw":10.924306},{"c":10.91,"h":10.935,"l":10.91,"n":151,"o":10.935,"t":"2026-10-19T19:25:00Z","v":8214,"vw":10.925025},{"c":10.9,"h":10.9,"l":10.9,"n":84,"o":10.9,"t":"2026-10-19T19:30:00Z","v":2778,"vw":10.9},{"c":10.925,"h":10.925,"l":10.91,"n":110,"o":10.91,"t":"2026-10-19T19:35:00Z","v":5913,"vw":10.917944},{"c":10.93,"h":10.945,"l":10.925,"n":260,"o":10.928,"t":"2026-10-19T19:40:00Z","v":13482,"vw":10.937239},{"c":10.92,"h":10.925,"l":10.9,"n":146,"o":10.92,"t":"2026-10-19T19:45:00Z","v":7984,"vw":10.916565},{"c":10.905,"h":10.92,"l":10.875,"n":269,"o":10.92,"t":"2026-10-19T19:50:00Z","v":17712,"vw":10.89692},{"c":10.95,"h":10.965,"l":10.9,"n":1048,"o":10.91,"t":"2026-10-19T19:55:00Z","v":77995,"vw":10.941659},{"c":10.95,"h":10.95,"l":10.95,"n":29,"o":10.95,"t":"2026-10-19T20:00:00Z","v":126083,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-19T20:35:00Z","v":238,"vw":10.95},{"c":10.95,"h":10.97,"l":10.95,"n":8,"o":10.97,"t":"2026-10-20T13:30:00Z","v":4618,"vw":10.969561},{"c":10.87,"h":10.87,"l":10.82,"n":31,"o":10.855,"t":"2026-10-20T13:40:00Z","v":1497,"vw":10.846483},{"c":10.845,"h":10.855,"l":10.8001,"n":32,"o":10.855,"t":"2026-10-20T13:45:00Z","v":2114,"vw":10.840526},{"c":10.9,"h":10.93,"l":10.845,"n":41,"o":10.845,"t":"2026-10-20T13:50:00Z","v":1561,"vw":10.890721},{"c":10.9,"h":10.9,"l":10.895,"n":50,"o":10.9,"t":"2026-10-20T13:55:00Z","v":2268,"vw":10.899602},{"c":10.895,"h":10.895,"l":10.88,"n":33,"o":10.895,"t":"2026-10-20T14:00:00Z","v":1347,"vw":10.885},{"c":10.895,"h":10.93,"l":10.89,"n":112,"o":10.89,"t":"2026-10-20T14:05:00Z","v":4194,"vw":10.898686},{"c":10.875,"h":10.9,"l":10.87,"n":53,"o":10.9,"t":"2026-10-20T14:10:00Z","v":2321,"vw":10.879405},{"c":10.9,"h":10.9,"l":10.885,"n":56,"o":10.89,"t":"2026-10-20T14:15:00Z","v":2190,"vw":10.89094},{"c":10.95,"h":10.95,"l":10.91,"n":90,"o":10.91,"t":"2026-10-20T14:20:00Z","v":3319,"vw":10.932},{"c":10.99,"h":10.99,"l":10.95,"n":54,"o":10.95,"t":"2026-10-20T14:25:00Z","v":1673,"vw":10.971054},{"c":10.99,"h":11,"l":10.99,"n":35,"o":11,"t":"2026-10-20T14:30:00Z","v":1706,"vw":10.997606},{"c":10.94,"h":10.96,"l":10.94,"n":47,"o":10.94,"t":"2026-10-20T14:35:00Z","v":1601,"vw":10.954484},{"c":10.95,"h":10.955,"l":10.95,"n":22,"o":10.955,"t":"2026-10-20T14:40:00Z","v":530,"vw":10.95125},{"c":10.945,"h":10.945,"l":10.945,"n":8,"o":10.945,"t":"2026-10-20T14:45:00Z","v":227,"vw":10.945},{"c":10.97,"h":10.97,"l":10.94,"n":34,"o":10.94,"t":"2026-10-20T14:50:00Z","v":957,"vw":10.961401},{"c":10.975,"h":10.99,"l":10.975,"n":38,"o":10.975,"t":"2026-10-20T14:55:00Z","v":1957,"vw":10.984155},{"c":10.95,"h":10.98,"l":10.95,"n":115,"o":10.98,"t":"2026-10-20T15:00:00Z","v":5874,"vw":10.972279},{"c":10.93,"h":10.94,"l":10.92,"n":62,"o":10.94,"t":"2026-10-20T15:05:00Z","v":2604,"vw":10.932968},{"c":10.86,"h":10.925,"l":10.86,"n":132,"o":10.925,"t":"2026-10-20T15:10:00Z","v":4674,"vw":10.886387},{"c":10.91,"h":10.91,"l":10.865,"n":86,"o":10.865,"t":"2026-10-20T15:15:00Z","v":4322,"vw":10.878318},{"c":10.92,"h":10.92,"l":10.91,"n":43,"o":10.91,"t":"2026-10-20T15:20:00Z","v":1260,"vw":10.918333},{"c":10.93,"h":10.93,"l":10.93,"n":13,"o":10.93,"t":"2026-10-20T15:25:00Z","v":369,"vw":10.93},{"c":10.92,"h":10.93,"l":10.915,"n":38,"o":10.93,"t":"2026-10-20T15:30:00Z","v":1607,"vw":10.919219},{"c":10.905,"h":10.92,"l":10.9,"n":107,"o":10.91,"t":"2026-10-20T15:35:00Z","v":4169,"vw":10.911031},{"c":10.94,"h":10.94,"l":10.92,"n":38,"o":10.92,"t":"2026-10-20T15:40:00Z","v":2066,"vw":10.922549},{"c":10.92,"h":10.93,"l":10.915,"n":75,"o":10.93,"t":"2026-10-20T15:45:00Z","v":2056,"vw":10.923814},{"c":10.94,"h":10.94,"l":10.93,"n":52,"o":10.93,"t":"2026-10-20T15:50:00Z","v":1227,"vw":10.933333},{"c":10.9001,"h":10.93,"l":10.9001,"n":74,"o":10.93,"t":"2026-10-20T15:55:00Z","v":6854,"vw":10.905236},{"c":10.89,"h":10.9,"l":10.89,"n":49,"o":10.9,"t":"2026-10-20T16:00:00Z","v":1756,"vw":10.892355},{"c":10.91,"h":10.91,"l":10.875,"n":67,"o":10.88,"t":"2026-10-20T16:05:00Z","v":3520,"vw":10.887147},{"c":10.9,"h":10.91,"l":10.9,"n":26,"o":10.91,"t":"2026-10-20T16:10:00Z","v":576,"vw":10.906667},{"c":10.89,"h":10.91,"l":10.89,"n":55,"o":10.91,"t":"2026-10-20T16:15:00Z","v":3757,"vw":10.894541},{"c":10.91,"h":10.91,"l":10.89,"n":49,"o":10.89,"t":"2026-10-20T16:20:00Z","v":2623,"vw":10.901357},{"c":10.93,"h":10.93,"l":10.91,"n":36,"o":10.91,"t":"2026-10-20T16:25:00Z","v":1461,"vw":10.91976},{"c":10.915,"h":10.93,"l":10.915,"n":26,"o":10.93,"t":"2026-10-20T16:30:00Z","v":1327,"vw":10.920209},{"c":10.91,"h":10.91,"l":10.905,"n":28,"o":10.91,"t":"2026-10-20T16:35:00Z","v":1358,"vw":10.909286},{"c":10.91,"h":10.92,"l":10.91,"n":32,"o":10.92,"t":"2026-10-20T16:40:00Z","v":1003,"vw":10.912},{"c":10.92,"h":10.92,"l":10.9018,"n":66,"o":10.9018,"t":"2026-10-20T16:45:00Z","v":2824,"vw":10.910111},{"c":10.88,"h":10.92,"l":10.88,"n":96,"o":10.92,"t":"2026-10-20T16:50:00Z","v":3613,"vw":10.905289},{"c":10.87,"h":10.88,"l":10.87,"n":25,"o":10.88,"t":"2026-10-20T16:55:00Z","v":466,"vw":10.873333},{"c":10.87,"h":10.87,"l":10.87,"n":21,"o":10.87,"t":"2026-10-20T17:00:00Z","v":1017,"vw":10.87},{"c":10.86,"h":10.875,"l":10.86,"n":24,"o":10.875,"t":"2026-10-20T17:05:00Z","v":850,"vw":10.865},{"c":10.87,"h":10.87,"l":10.86,"n":20,"o":10.86,"t":"2026-10-20T17:10:00Z","v":1150,"vw":10.865556},{"c":10.88,"h":10.88,"l":10.87,"n":25,"o":10.87,"t":"2026-10-20T17:15:00Z","v":2854,"vw":10.874171},{"c":10.88,"h":10.91,"l":10.88,"n":120,"o":10.88,"t":"2026-10-20T17:20:00Z","v":8044,"vw":10.897932},{"c":10.885,"h":10.89,"l":10.885,"n":26,"o":10.89,"t":"2026-10-20T17:25:00Z","v":641,"vw":10.886953},{"c":10.91,"h":10.9198,"l":10.89,"n":75,"o":10.89,"t":"2026-10-20T17:30:00Z","v":4040,"vw":10.901403},{"c":10.91,"h":10.92,"l":10.91,"n":33,"o":10.91,"t":"2026-10-20T17:35:00Z","v":992,"vw":10.911989},{"c":10.92,"h":10.92,"l":10.92,"n":38,"o":10.92,"t":"2026-10-20T17:40:00Z","v":1448,"vw":10.92},{"c":10.92,"h":10.92,"l":10.91,"n":20,"o":10.92,"t":"2026-10-20T17:45:00Z","v":661,"vw":10.918233},{"c":10.915,"h":10.92,"l":10.91,"n":43,"o":10.91,"t":"2026-10-20T17:50:00Z","v":2086,"vw":10.911695},{"c":10.92,"h":10.93,"l":10.905,"n":94,"o":10.92,"t":"2026-10-20T17:55:00Z","v":3165,"vw":10.916647},{"c":10.92,"h":10.945,"l":10.92,"n":61,"o":10.93,"t":"2026-10-20T18:00:00Z","v":2148,"vw":10.932558},{"c":10.92,"h":10.925,"l":10.92,"n":60,"o":10.92,"t":"2026-10-20T18:05:00Z","v":6825,"vw":10.920162},{"c":10.92,"h":10.92,"l":10.92,"n":21,"o":10.92,"t":"2026-10-20T18:10:00Z","v":1658,"vw":10.92},{"c":10.91,"h":10.93,"l":10.91,"n":53,"o":10.93,"t":"2026-10-20T18:20:00Z","v":3100,"vw":10.91089},{"c":10.915,"h":10.92,"l":10.915,"n":34,"o":10.92,"t":"2026-10-20T18:25:00Z","v":825,"vw":10.9175},{"c":10.91,"h":10.925,"l":10.91,"n":110,"o":10.92,"t":"2026-10-20T18:30:00Z","v":3473,"vw":10.917203},{"c":10.915,"h":10.915,"l":10.905,"n":53,"o":10.905,"t":"2026-10-20T18:35:00Z","v":1269,"vw":10.91},{"c":10.92,"h":10.92,"l":10.91,"n":58,"o":10.915,"t":"2026-10-20T18:40:00Z","v":2017,"vw":10.913823},{"c":10.92,"h":10.92,"l":10.91,"n":54,"o":10.91,"t":"2026-10-20T18:45:00Z","v":1502,"vw":10.918798},{"c":10.91,"h":10.91,"l":10.91,"n":65,"o":10.91,"t":"2026-10-20T18:50:00Z","v":2289,"vw":10.91},{"c":10.91,"h":10.915,"l":10.905,"n":58,"o":10.905,"t":"2026-10-20T18:55:00Z","v":1824,"vw":10.910094},{"c":10.915,"h":10.9189,"l":10.905,"n":66,"o":10.905,"t":"2026-10-20T19:00:00Z","v":1865,"vw":10.911198},{"c":10.935,"h":10.94,"l":10.92,"n":76,"o":10.92,"t":"2026-10-20T19:05:00Z","v":2791,"vw":10.924189},{"c":10.93,"h":10.94,"l":10.93,"n":74,"o":10.94,"t":"2026-10-20T19:10:00Z","v":3390,"vw":10.933607},{"c":10.92,"h":10.93,"l":10.92,"n":82,"o":10.93,"t":"2026-10-20T19:15:00Z","v":4361,"vw":10.926827},{"c":10.92,"h":10.925,"l":10.91,"n":141,"o":10.92,"t":"2026-10-20T19:20:00Z","v":6881,"vw":10.91694},{"c":10.92,"h":10.93,"l":10.92,"n":128,"o":10.93,"t":"2026-10-20T19:25:00Z","v":2958,"vw":10.928474},{"c":10.89,"h":10.92,"l":10.89,"n":212,"o":10.92,"t":"2026-10-20T19:30:00Z","v":7928,"vw":10.906556},{"c":10.9,"h":10.9,"l":10.87,"n":168,"o":10.88,"t":"2026-10-20T19:35:00Z","v":6260,"vw":10.881494},{"c":10.905,"h":10.905,"l":10.885,"n":122,"o":10.89,"t":"2026-10-20T19:40:00Z","v":5586,"vw":10.894008},{"c":10.91,"h":10.91,"l":10.9,"n":110,"o":10.9,"t":"2026-10-20T19:45:00Z","v":3988,"vw":10.905751},{"c":10.9,"h":10.9115,"l":10.895,"n":228,"o":10.91,"t":"2026-10-20T19:50:00Z","v":10837,"vw":10.906901},{"c":10.905,"h":10.91,"l":10.88,"n":825,"o":10.9,"t":"2026-10-20T19:55:00Z","v":32796,"vw":10.896517},{"c":10.91,"h":10.91,"l":10.91,"n":20,"o":10.91,"t":"2026-10-20T20:00:00Z","v":97008,"vw":10.91},{"c":10.94,"h":11.175,"l":10.94,"n":24,"o":11,"t":"2026-10-21T13:30:00Z","v":6438,"vw":11.07572},{"c":10.96,"h":11.05,"l":10.96,"n":9,"o":11.05,"t":"2026-10-21T13:35:00Z","v":1050,"vw":11.017021},{"c":10.98,"h":11.06,"l":10.98,"n":47,"o":11.04,"t":"2026-10-21T13:40:00Z","v":3105,"vw":11.031379},{"c":10.995,"h":11.0178,"l":10.9701,"n":14,"o":10.9701,"t":"2026-10-21T13:45:00Z","v":989,"vw":11.000447},{"c":11.03,"h":11.03,"l":11.015,"n":18,"o":11.02,"t":"2026-10-21T13:50:00Z","v":672,"vw":11.02125},{"c":11.05,"h":11.05,"l":11.03,"n":19,"o":11.03,"t":"2026-10-21T13:55:00Z","v":880,"vw":11.033333},{"c":11.035,"h":11.035,"l":11.035,"n":26,"o":11.035,"t":"2026-10-21T14:00:00Z","v":520,"vw":11.035},{"c":11.055,"h":11.0744,"l":11.025,"n":53,"o":11.03,"t":"2026-10-21T14:10:00Z","v":3955,"vw":11.039609},{"c":11.05,"h":11.0657,"l":11.03,"n":141,"o":11.06,"t":"2026-10-21T14:15:00Z","v":8605,"vw":11.047954},{"c":11.07,"h":11.07,"l":11.06,"n":12,"o":11.06,"t":"2026-10-21T14:20:00Z","v":958,"vw":11.0625},{"c":11.04,"h":11.06,"l":11.03,"n":95,"o":11.06,"t":"2026-10-21T14:25:00Z","v":5366,"vw":11.044697},{"c":11.04,"h":11.05,"l":11.04,"n":34,"o":11.05,"t":"2026-10-21T14:30:00Z","v":1404,"vw":11.047778},{"c":11.05,"h":11.05,"l":11.04,"n":45,"o":11.05,"t":"2026-10-21T14:35:00Z","v":1835,"vw":11.049001},{"c":11.02,"h":11.03,"l":11.02,"n":23,"o":11.03,"t":"2026-10-21T14:40:00Z","v":605,"vw":11.025},{"c":11.06,"h":11.06,"l":11.04,"n":32,"o":11.04,"t":"2026-10-21T14:45:00Z","v":2118,"vw":11.048421},{"c":11.075,"h":11.1,"l":11.075,"n":8,"o":11.1,"t":"2026-10-21T14:50:00Z","v":682,"vw":11.078846},{"c":11.04,"h":11.07,"l":11.04,"n":71,"o":11.07,"t":"2026-10-21T14:55:00Z","v":1806,"vw":11.053334},{"c":11.02,"h":11.02,"l":11.01,"n":40,"o":11.01,"t":"2026-10-21T15:00:00Z","v":1098,"vw":11.016923},{"c":11.02,"h":11.02,"l":11.01,"n":25,"o":11.02,"t":"2026-10-21T15:05:00Z","v":1244,"vw":11.013647},{"c":10.99,"h":11.01,"l":10.99,"n":148,"o":11.01,"t":"2026-10-21T15:10:00Z","v":10901,"vw":11.000726},{"c":11.01,"h":11.0101,"l":11,"n":98,"o":11,"t":"2026-10-21T15:15:00Z","v":7118,"vw":11.005092},{"c":11.03,"h":11.03,"l":11.01,"n":45,"o":11.02,"t":"2026-10-21T15:20:00Z","v":1685,"vw":11.015},{"c":11.035,"h":11.035,"l":11.01,"n":87,"o":11.03,"t":"2026-10-21T15:25:00Z","v":4115,"vw":11.024009},{"c":11.06,"h":11.06,"l":11.04,"n":69,"o":11.04,"t":"2026-10-21T15:30:00Z","v":2609,"vw":11.046887},{"c":11.08,"h":11.08,"l":11.06,"n":47,"o":11.06,"t":"2026-10-21T15:35:00Z","v":2274,"vw":11.068639},{"c":11.08,"h":11.08,"l":11.08,"n":12,"o":11.08,"t":"2026-10-21T15:40:00Z","v":438,"vw":11.08},{"c":11.09,"h":11.09,"l":11.09,"n":9,"o":11.09,"t":"2026-10-21T15:45:00Z","v":154,"vw":11.09},{"c":11.11,"h":11.11,"l":11.09,"n":123,"o":11.09,"t":"2026-10-21T15:50:00Z","v":6330,"vw":11.094043},{"c":11.12,"h":11.12,"l":11.1,"n":88,"o":11.1,"t":"2026-10-21T15:55:00Z","v":6343,"vw":11.107982},{"c":11.105,"h":11.11,"l":11.1,"n":164,"o":11.11,"t":"2026-10-21T16:00:00Z","v":10207,"vw":11.107813},{"c":11.095,"h":11.105,"l":11.09,"n":123,"o":11.105,"t":"2026-10-21T16:05:00Z","v":7239,"vw":11.100751},{"c":11.1,"h":11.105,"l":11.0919,"n":46,"o":11.1,"t":"2026-10-21T16:10:00Z","v":2060,"vw":11.09943},{"c":11.11,"h":11.11,"l":11.0902,"n":19,"o":11.1,"t":"2026-10-21T16:15:00Z","v":1691,"vw":11.093834},{"c":11.085,"h":11.1,"l":11.085,"n":55,"o":11.09,"t":"2026-10-21T16:20:00Z","v":4669,"vw":11.093662},{"c":11.07,"h":11.08,"l":11.07,"n":70,"o":11.08,"t":"2026-10-21T16:25:00Z","v":3028,"vw":11.076779},{"c":11.06,"h":11.07,"l":11.06,"n":49,"o":11.07,"t":"2026-10-21T16:30:00Z","v":2074,"vw":11.061402},{"c":11.1,"h":11.1,"l":11.06,"n":99,"o":11.06,"t":"2026-10-21T16:35:00Z","v":4469,"vw":11.074525},{"c":11.075,"h":11.1,"l":11.0681,"n":56,"o":11.1,"t":"2026-10-21T16:40:00Z","v":4057,"vw":11.076239},{"c":11.05,"h":11.06,"l":11.05,"n":71,"o":11.06,"t":"2026-10-21T16:45:00Z","v":3699,"vw":11.05226},{"c":11.04,"h":11.05,"l":11.035,"n":63,"o":11.05,"t":"2026-10-21T16:50:00Z","v":2809,"vw":11.040065},{"c":11.03,"h":11.03,"l":11.03,"n":29,"o":11.03,"t":"2026-10-21T16:55:00Z","v":601,"vw":11.03},{"c":11.02,"h":11.02,"l":11.02,"n":52,"o":11.02,"t":"2026-10-21T17:00:00Z","v":2005,"vw":11.02},{"c":11.03,"h":11.03,"l":11.03,"n":34,"o":11.03,"t":"2026-10-21T17:05:00Z","v":1237,"vw":11.03},{"c":11.03,"h":11.03,"l":11.0205,"n":20,"o":11.03,"t":"2026-10-21T17:10:00Z","v":884,"vw":11.023214},{"c":11.03,"h":11.03,"l":11.02,"n":23,"o":11.03,"t":"2026-10-21T17:15:00Z","v":1002,"vw":11.027226},{"c":11.03,"h":11.03,"l":11.03,"n":5,"o":11.03,"t":"2026-10-21T17:20:00Z","v":206,"vw":11.03},{"c":11.045,"h":11.05,"l":11.03,"n":109,"o":11.03,"t":"2026-10-21T17:25:00Z","v":5245,"vw":11.039068},{"c":11.06,"h":11.07,"l":11.045,"n":71,"o":11.05,"t":"2026-10-21T17:30:00Z","v":5165,"vw":11.054674},{"c":11.08,"h":11.08,"l":11.07,"n":57,"o":11.07,"t":"2026-10-21T17:35:00Z","v":1752,"vw":11.077143},{"c":11.09,"h":11.09,"l":11.08,"n":55,"o":11.08,"t":"2026-10-21T17:40:00Z","v":3713,"vw":11.083856},{"c":11.09,"h":11.1,"l":11.09,"n":31,"o":11.09,"t":"2026-10-21T17:45:00Z","v":1121,"vw":11.091161},{"c":11.1,"h":11.1,"l":11.09,"n":92,"o":11.09,"t":"2026-10-21T17:50:00Z","v":3563,"vw":11.099533},{"c":11.1,"h":11.11,"l":11.1,"n":52,"o":11.1,"t":"2026-10-21T17:55:00Z","v":1800,"vw":11.101479},{"c":11.095,"h":11.095,"l":11.09,"n":40,"o":11.09,"t":"2026-10-21T18:00:00Z","v":1144,"vw":11.092143},{"c":11.1,"h":11.1,"l":11.095,"n":46,"o":11.095,"t":"2026-10-21T18:05:00Z","v":2027,"vw":11.097787},{"c":11.11,"h":11.115,"l":11.11,"n":34,"o":11.11,"t":"2026-10-21T18:10:00Z","v":1636,"vw":11.110556},{"c":11.11,"h":11.12,"l":11.105,"n":52,"o":11.12,"t":"2026-10-21T18:15:00Z","v":2885,"vw":11.110097},{"c":11.13,"h":11.13,"l":11.11,"n":52,"o":11.11,"t":"2026-10-21T18:25:00Z","v":2184,"vw":11.119173},{"c":11.13,"h":11.135,"l":11.12,"n":60,"o":11.12,"t":"2026-10-21T18:35:00Z","v":3467,"vw":11.12695},{"c":11.135,"h":11.14,"l":11.135,"n":21,"o":11.14,"t":"2026-10-21T18:40:00Z","v":2880,"vw":11.135209},{"c":11.115,"h":11.15,"l":11.115,"n":127,"o":11.1389,"t":"2026-10-21T18:45:00Z","v":4813,"vw":11.130836},{"c":11.11,"h":11.11,"l":11.105,"n":47,"o":11.11,"t":"2026-10-21T18:50:00Z","v":1957,"vw":11.108623},{"c":11.08,"h":11.1,"l":11.08,"n":59,"o":11.1,"t":"2026-10-21T18:55:00Z","v":2271,"vw":11.089167},{"c":11.08,"h":11.08,"l":11.06,"n":101,"o":11.075,"t":"2026-10-21T19:00:00Z","v":3962,"vw":11.069477},{"c":11.099,"h":11.1,"l":11.0792,"n":108,"o":11.08,"t":"2026-10-21T19:05:00Z","v":4634,"vw":11.085698},{"c":11.1,"h":11.1,"l":11.09,"n":70,"o":11.09,"t":"2026-10-21T19:10:00Z","v":2789,"vw":11.09152},{"c":11.11,"h":11.11,"l":11.105,"n":68,"o":11.105,"t":"2026-10-21T19:15:00Z","v":1953,"vw":11.109091},{"c":11.11,"h":11.11,"l":11.095,"n":84,"o":11.11,"t":"2026-10-21T19:20:00Z","v":5255,"vw":11.100029},{"c":11.14,"h":11.14,"l":11.12,"n":50,"o":11.12,"t":"2026-10-21T19:25:00Z","v":1188,"vw":11.13},{"c":11.12,"h":11.14,"l":11.12,"n":57,"o":11.13,"t":"2026-10-21T19:30:00Z","v":2447,"vw":11.123796},{"c":11.12,"h":11.12,"l":11.115,"n":65,"o":11.12,"t":"2026-10-21T19:35:00Z","v":2516,"vw":11.119669},{"c":11.12,"h":11.12,"l":11.105,"n":125,"o":11.12,"t":"2026-10-21T19:40:00Z","v":6411,"vw":11.114866},{"c":11.105,"h":11.13,"l":11.105,"n":127,"o":11.13,"t":"2026-10-21T19:45:00Z","v":7706,"vw":11.112568},{"c":11.07,"h":11.1,"l":11.07,"n":239,"o":11.1,"t":"2026-10-21T19:50:00Z","v":14470,"vw":11.081455},{"c":11.09,"h":11.105,"l":11.075,"n":818,"o":11.075,"t":"2026-10-21T19:55:00Z","v":51310,"vw":11.087766},{"c":11.09,"h":11.09,"l":11.09,"n":20,"o":11.09,"t":"2026-10-21T20:00:00Z","v":99585,"vw":11.09},{"c":10.975,"h":11.05,"l":10.82,"n":39,"o":11.02,"t":"2026-10-22T13:30:00Z","v":8561,"vw":10.979566},{"c":10.91,"h":10.96,"l":10.91,"n":20,"o":10.955,"t":"2026-10-22T13:35:00Z","v":1186,"vw":10.95},{"c":10.85,"h":10.91,"l":10.85,"n":21,"o":10.89,"t":"2026-10-22T13:40:00Z","v":1109,"vw":10.884286},{"c":10.8407,"h":10.865,"l":10.82,"n":56,"o":10.83,"t":"2026-10-22T13:45:00Z","v":2787,"vw":10.839357},{"c":10.84,"h":10.84,"l":10.79,"n":47,"o":10.84,"t":"2026-10-22T13:50:00Z","v":2528,"vw":10.811429},{"c":10.84,"h":10.88,"l":10.84,"n":58,"o":10.84,"t":"2026-10-22T13:55:00Z","v":3434,"vw":10.862201},{"c":10.85,"h":10.87,"l":10.85,"n":24,"o":10.86,"t":"2026-10-22T14:00:00Z","v":958,"vw":10.86},{"c":10.75,"h":10.84,"l":10.75,"n":55,"o":10.84,"t":"2026-10-22T14:05:00Z","v":3063,"vw":10.791818},{"c":10.76,"h":10.76,"l":10.74,"n":20,"o":10.74,"t":"2026-10-22T14:10:00Z","v":1243,"vw":10.754839},{"c":10.74,"h":10.77,"l":10.74,"n":30,"o":10.75,"t":"2026-10-22T14:15:00Z","v":1366,"vw":10.758889},{"c":10.655,"h":10.73,"l":10.65,"n":36,"o":10.73,"t":"2026-10-22T14:20:00Z","v":1208,"vw":10.682221},{"c":10.6,"h":10.655,"l":10.6,"n":40,"o":10.655,"t":"2026-10-22T14:25:00Z","v":1569,"vw":10.614706},{"c":10.6,"h":10.6,"l":10.57,"n":63,"o":10.59,"t":"2026-10-22T14:30:00Z","v":4717,"vw":10.593699},{"c":10.59,"h":10.62,"l":10.59,"n":43,"o":10.61,"t":"2026-10-22T14:35:00Z","v":1847,"vw":10.61},{"c":10.63,"h":10.63,"l":10.6,"n":45,"o":10.6,"t":"2026-10-22T14:40:00Z","v":2203,"vw":10.617857},{"c":10.61,"h":10.61,"l":10.61,"n":13,"o":10.61,"t":"2026-10-22T14:45:00Z","v":505,"vw":10.61},{"c":10.585,"h":10.6,"l":10.58,"n":82,"o":10.59,"t":"2026-10-22T14:50:00Z","v":2712,"vw":10.591347},{"c":10.6,"h":10.6,"l":10.58,"n":87,"o":10.59,"t":"2026-10-22T14:55:00Z","v":4803,"vw":10.589179},{"c":10.58,"h":10.6066,"l":10.56,"n":128,"o":10.59,"t":"2026-10-22T15:00:00Z","v":7289,"vw":10.578068},{"c":10.57,"h":10.59,"l":10.57,"n":81,"o":10.58,"t":"2026-10-22T15:05:00Z","v":6373,"vw":10.579506},{"c":10.55,"h":10.57,"l":10.55,"n":110,"o":10.56,"t":"2026-10-22T15:10:00Z","v":7717,"vw":10.558099},{"c":10.61,"h":10.61,"l":10.58,"n":113,"o":10.58,"t":"2026-10-22T15:15:00Z","v":4976,"vw":10.599583},{"c":10.62,"h":10.645,"l":10.62,"n":73,"o":10.62,"t":"2026-10-22T15:20:00Z","v":5921,"vw":10.626265},{"c":10.58,"h":10.61,"l":10.575,"n":135,"o":10.61,"t":"2026-10-22T15:25:00Z","v":7306,"vw":10.591655},{"c":10.58,"h":10.59,"l":10.58,"n":45,"o":10.585,"t":"2026-10-22T15:30:00Z","v":2306,"vw":10.587094},{"c":10.605,"h":10.605,"l":10.58,"n":46,"o":10.58,"t":"2026-10-22T15:35:00Z","v":3202,"vw":10.5924},{"c":10.61,"h":10.6362,"l":10.59,"n":63,"o":10.59,"t":"2026-10-22T15:40:00Z","v":5583,"vw":10.612522},{"c":10.61,"h":10.62,"l":10.61,"n":23,"o":10.61,"t":"2026-10-22T15:45:00Z","v":1319,"vw":10.614813},{"c":10.6201,"h":10.64,"l":10.62,"n":96,"o":10.62,"t":"2026-10-22T15:50:00Z","v":7805,"vw":10.629885},{"c":10.66,"h":10.66,"l":10.64,"n":67,"o":10.64,"t":"2026-10-22T15:55:00Z","v":5212,"vw":10.652083},{"c":10.665,"h":10.67,"l":10.655,"n":58,"o":10.66,"t":"2026-10-22T16:00:00Z","v":5006,"vw":10.660815},{"c":10.7,"h":10.7,"l":10.67,"n":45,"o":10.67,"t":"2026-10-22T16:05:00Z","v":2374,"vw":10.674765},{"c":10.7,"h":10.7,"l":10.68,"n":53,"o":10.7,"t":"2026-10-22T16:10:00Z","v":3944,"vw":10.694307},{"c":10.7,"h":10.715,"l":10.7,"n":30,"o":10.71,"t":"2026-10-22T16:15:00Z","v":2452,"vw":10.70625},{"c":10.68,"h":10.7,"l":10.68,"n":35,"o":10.7,"t":"2026-10-22T16:20:00Z","v":2747,"vw":10.696928},{"c":10.69,"h":10.7,"l":10.69,"n":53,"o":10.7,"t":"2026-10-22T16:25:00Z","v":2623,"vw":10.697438},{"c":10.7,"h":10.71,"l":10.68,"n":167,"o":10.6817,"t":"2026-10-22T16:30:00Z","v":11133,"vw":10.689813},{"c":10.71,"h":10.72,"l":10.71,"n":36,"o":10.72,"t":"2026-10-22T16:35:00Z","v":1143,"vw":10.7175},{"c":10.71,"h":10.72,"l":10.7,"n":69,"o":10.71,"t":"2026-10-22T16:40:00Z","v":1950,"vw":10.711667},{"c":10.71,"h":10.71,"l":10.7,"n":40,"o":10.7,"t":"2026-10-22T16:45:00Z","v":1626,"vw":10.708765},{"c":10.705,"h":10.71,"l":10.7,"n":49,"o":10.71,"t":"2026-10-22T16:50:00Z","v":4201,"vw":10.706401},{"c":10.695,"h":10.72,"l":10.695,"n":90,"o":10.71,"t":"2026-10-22T16:55:00Z","v":9488,"vw":10.709029},{"c":10.7,"h":10.72,"l":10.69,"n":616,"o":10.69,"t":"2026-10-22T17:00:00Z","v":29193,"vw":10.711032},{"c":10.69,"h":10.695,"l":10.685,"n":32,"o":10.695,"t":"2026-10-22T17:05:00Z","v":2021,"vw":10.691326},{"c":10.69,"h":10.695,"l":10.68,"n":101,"o":10.685,"t":"2026-10-22T17:10:00Z","v":4756,"vw":10.68577},{"c":10.625,"h":10.68,"l":10.625,"n":183,"o":10.68,"t":"2026-10-22T17:15:00Z","v":27412,"vw":10.648968},{"c":10.59,"h":10.625,"l":10.5833,"n":349,"o":10.625,"t":"2026-10-22T17:20:00Z","v":17659,"vw":10.605297},{"c":10.605,"h":10.61,"l":10.59,"n":140,"o":10.59,"t":"2026-10-22T17:25:00Z","v":7538,"vw":10.601129},{"c":10.57,"h":10.605,"l":10.565,"n":131,"o":10.605,"t":"2026-10-22T17:30:00Z","v":8370,"vw":10.583624},{"c":10.6,"h":10.6,"l":10.57,"n":99,"o":10.57,"t":"2026-10-22T17:35:00Z","v":5150,"vw":10.579459},{"c":10.565,"h":10.59,"l":10.555,"n":124,"o":10.59,"t":"2026-10-22T17:40:00Z","v":6865,"vw":10.567209},{"c":10.555,"h":10.565,"l":10.55,"n":99,"o":10.565,"t":"2026-10-22T17:45:00Z","v":8347,"vw":10.556823},{"c":10.585,"h":10.585,"l":10.555,"n":81,"o":10.555,"t":"2026-10-22T17:50:00Z","v":4581,"vw":10.565454},{"c":10.655,"h":10.655,"l":10.585,"n":164,"o":10.585,"t":"2026-10-22T17:55:00Z","v":17046,"vw":10.605103},{"c":10.645,"h":10.65,"l":10.645,"n":96,"o":10.65,"t":"2026-10-22T18:00:00Z","v":14487,"vw":10.649345},{"c":10.67,"h":10.67,"l":10.645,"n":112,"o":10.645,"t":"2026-10-22T18:05:00Z","v":6735,"vw":10.658215},{"c":10.67,"h":10.68,"l":10.66,"n":72,"o":10.67,"t":"2026-10-22T18:10:00Z","v":4880,"vw":10.670385},{"c":10.67,"h":10.6701,"l":10.66,"n":77,"o":10.66,"t":"2026-10-22T18:15:00Z","v":6583,"vw":10.665778},{"c":10.69,"h":10.69,"l":10.665,"n":147,"o":10.675,"t":"2026-10-22T18:20:00Z","v":25086,"vw":10.679312},{"c":10.71,"h":10.71,"l":10.68,"n":153,"o":10.69,"t":"2026-10-22T18:25:00Z","v":32677,"vw":10.690423},{"c":10.73,"h":10.74,"l":10.7,"n":162,"o":10.71,"t":"2026-10-22T18:30:00Z","v":18497,"vw":10.726501},{"c":10.74,"h":10.745,"l":10.74,"n":39,"o":10.74,"t":"2026-10-22T18:35:00Z","v":7643,"vw":10.74021},{"c":10.72,"h":10.74,"l":10.72,"n":59,"o":10.74,"t":"2026-10-22T18:40:00Z","v":11616,"vw":10.732489},{"c":10.73,"h":10.735,"l":10.72,"n":88,"o":10.72,"t":"2026-10-22T18:45:00Z","v":8580,"vw":10.732981},{"c":10.75,"h":10.75,"l":10.735,"n":59,"o":10.735,"t":"2026-10-22T18:50:00Z","v":28846,"vw":10.749404},{"c":10.76,"h":10.77,"l":10.75,"n":124,"o":10.76,"t":"2026-10-22T18:55:00Z","v":11354,"vw":10.755722},{"c":10.77,"h":10.77,"l":10.75,"n":83,"o":10.77,"t":"2026-10-22T19:00:00Z","v":6073,"vw":10.762904},{"c":10.76,"h":10.785,"l":10.76,"n":96,"o":10.78,"t":"2026-10-22T19:05:00Z","v":3936,"vw":10.768695},{"c":10.78,"h":10.8,"l":10.77,"n":111,"o":10.77,"t":"2026-10-22T19:10:00Z","v":8862,"vw":10.787137},{"c":10.7691,"h":10.78,"l":10.7691,"n":65,"o":10.78,"t":"2026-10-22T19:15:00Z","v":2723,"vw":10.775344},{"c":10.79,"h":10.79,"l":10.77,"n":98,"o":10.77,"t":"2026-10-22T19:20:00Z","v":6301,"vw":10.775714},{"c":10.8,"h":10.8,"l":10.79,"n":61,"o":10.795,"t":"2026-10-22T19:25:00Z","v":3419,"vw":10.794661},{"c":10.8,"h":10.8,"l":10.785,"n":195,"o":10.8,"t":"2026-10-22T19:30:00Z","v":8066,"vw":10.795352},{"c":10.77,"h":10.79,"l":10.77,"n":180,"o":10.79,"t":"2026-10-22T19:35:00Z","v":7844,"vw":10.783443},{"c":10.82,"h":10.83,"l":10.76,"n":492,"o":10.77,"t":"2026-10-22T19:40:00Z","v":48833,"vw":10.807104},{"c":10.81,"h":10.82,"l":10.8,"n":221,"o":10.82,"t":"2026-10-22T19:45:00Z","v":19445,"vw":10.813786},{"c":10.815,"h":10.825,"l":10.8,"n":253,"o":10.81,"t":"2026-10-22T19:50:00Z","v":17715,"vw":10.818456},{"c":10.76,"h":10.825,"l":10.755,"n":1655,"o":10.82,"t":"2026-10-22T19:55:00Z","v":120986,"vw":10.791451},{"c":10.76,"h":10.76,"l":10.76,"n":23,"o":10.76,"t":"2026-10-22T20:00:00Z","v":123893,"vw":10.76}],"history":[{"c":7.08,"h":7.13,"l":7.035,"n":4343,"o":7.12,"t":"2024-10-21T04:00:00Z","v":355040,"vw":7.06796},{"c":6.99,"h":7.1,"l":6.94,"n":7136,"o":7.04,"t":"2024-10-22T04:00:00Z","v":664199,"vw":6.985351},{"c":6.85,"h":6.96,"l":6.755,"n":6473,"o":6.92,"t":"2024-10-23T04:00:00Z","v":499537,"vw":6.847509},{"c":6.75,"h":6.86,"l":6.7,"n":6666,"o":6.86,"t":"2024-10-24T04:00:00Z","v":466986,"vw":6.753299},{"c":6.78,"h":6.9,"l":6.725,"n":4573,"o":6.82,"t":"2024-10-25T04:00:00Z","v":325359,"vw":6.787068},{"c":6.81,"h":6.895,"l":6.56,"n":4904,"o":6.62,"t":"2024-10-28T04:00:00Z","v":339851,"vw":6.802033},{"c":6.72,"h":6.805,"l":6.6901,"n":4530,"o":6.77,"t":"2024-10-29T04:00:00Z","v":429956,"vw":6.72481},{"c":6.73,"h":6.855,"l":6.71,"n":5618,"o":6.74,"t":"2024-10-30T04:00:00Z","v":417188,"vw":6.750337},{"c":6.66,"h":6.79,"l":6.6325,"n":5410,"o":6.78,"t":"2024-10-31T04:00:00Z","v":324997,"vw":6.684854},{"c":6.52,"h":6.74,"l":6.51,"n":5004,"o":6.72,"t":"2024-11-01T04:00:00Z","v":472762,"vw":6.61914},{"c":6.57,"h":6.65,"l":6.49,"n":7580,"o":6.53,"t":"2024-11-04T05:00:00Z","v":457220,"vw":6.564216},{"c":6.92,"h":6.97,"l":6.55,"n":7607,"o":6.57,"t":"2024-11-05T05:00:00Z","v":663561,"vw":6.865083},{"c":7.61,"h":7.68,"l":7.27,"n":11384,"o":7.27,"t":"2024-11-06T05:00:00Z","v":902899,"vw":7.555783},{"c":7.55,"h":7.675,"l":7.46,"n":7357,"o":7.67,"t":"2024-11-07T05:00:00Z","v":520429,"vw":7.576739},{"c":7.28,"h":7.445,"l":6.7,"n":11512,"o":7.09,"t":"2024-11-08T05:00:00Z","v":1331319,"vw":7.274297},{"c":7.25,"h":7.44,"l":7.24,"n":7741,"o":7.38,"t":"2024-11-11T05:00:00Z","v":657473,"vw":7.305107},{"c":7.43,"h":7.455,"l":7.215,"n":7054,"o":7.27,"t":"2024-11-12T05:00:00Z","v":728851,"vw":7.365577},{"c":7.28,"h":7.49,"l":7.255,"n":7333,"o":7.48,"t":"2024-11-13T05:00:00Z","v":520830,"vw":7.366209},{"c":7.12,"h":7.35,"l":7.035,"n":7592,"o":7.35,"t":"2024-11-14T05:00:00Z","v":516611,"vw":7.119209},{"c":6.99,"h":7.2,"l":6.94,"n":5813,"o":7.19,"t":"2024-11-15T05:00:00Z","v":536081,"vw":7.044596},{"c":7.15,"h":7.27,"l":7.05,"n":6085,"o":7.07,"t":"2024-11-18T05:00:00Z","v":704178,"vw":7.16465},{"c":7.17,"h":7.199,"l":6.98,"n":8972,"o":7.04,"t":"2024-11-19T05:00:00Z","v":898752,"vw":7.116903},{"c":7.4,"h":7.43,"l":7.17,"n":8244,"o":7.17,"t":"2024-11-20T05:00:00Z","v":868658,"vw":7.323204},{"c":7.77,"h":7.955,"l":7.375,"n":8364,"o":7.41,"t":"2024-11-21T05:00:00Z","v":811591,"vw":7.77268},{"c":7.92,"h":7.94,"l":7.711,"n":6714,"o":7.77,"t":"2024-11-22T05:00:00Z","v":672784,"vw":7.863364},{"c":8.06,"h":8.24,"l":7.935,"n":10307,"o":7.96,"t":"2024-11-25T05:00:00Z","v":816023,"vw":8.048219},{"c":8.17,"h":8.25,"l":7.96,"n":9858,"o":8.04,"t":"2024-11-26T05:00:00Z","v":903306,"vw":8.159249},{"c":8.29,"h":8.37,"l":8.17,"n":7591,"o":8.2,"t":"2024-11-27T05:00:00Z","v":603211,"vw":8.309185},{"c":8.36,"h":8.45,"l":8.31,"n":4842,"o":8.33,"t":"2024-11-29T05:00:00Z","v":424791,"vw":8.360348},{"c":8.39,"h":8.49,"l":8.3,"n":8549,"o":8.36,"t":"2024-12-02T05:00:00Z","v":858036,"vw":8.39008},{"c":8.39,"h":8.5,"l":8.221,"n":5982,"o":8.48,"t":"2024-12-03T05:00:00Z","v":560461,"vw":8.361995},{"c":7.98,"h":8.505,"l":7.895,"n":10000,"o":8.45,"t":"2024-12-04T05:00:00Z","v":1082479,"vw":8.180679},{"c":7.85,"h":8.03,"l":7.665,"n":8661,"o":8.02,"t":"2024-12-05T05:00:00Z","v":579008,"vw":7.812375},{"c":7.71,"h":8.015,"l":7.645,"n":8696,"o":7.85,"t":"2024-12-06T05:00:00Z","v":765751,"vw":7.799467},{"c":7.87,"h":8.025,"l":7.745,"n":8991,"o":7.88,"t":"2024-12-09T05:00:00Z","v":872557,"vw":7.929621},{"c":7.82,"h":8.0599,"l":7.74,"n":10500,"o":7.89,"t":"2024-12-10T05:00:00Z","v":997921,"vw":7.925719},{"c":8.1,"h":8.22,"l":7.73,"n":7790,"o":7.91,"t":"2024-12-11T05:00:00Z","v":645378,"vw":8.044719},{"c":7.94,"h":8.21,"l":7.87,"n":7674,"o":8.11,"t":"2024-12-12T05:00:00Z","v":619451,"vw":7.964432},{"c":7.74,"h":7.94,"l":7.7,"n":5107,"o":7.94,"t":"2024-12-13T05:00:00Z","v":435565,"vw":7.760287},{"c":7.66,"h":7.87,"l":7.645,"n":7054,"o":7.7,"t":"2024-12-16T05:00:00Z","v":540693,"vw":7.720921},{"c":7.62,"h":7.68,"l":7.531,"n":6292,"o":7.58,"t":"2024-12-17T05:00:00Z","v":486636,"vw":7.620566},{"c":7.25,"h":7.805,"l":7.245,"n":9847,"o":7.65,"t":"2024-12-18T05:00:00Z","v":1028171,"vw":7.50776},{"c":7.24,"h":7.5,"l":7.22,"n":4025,"o":7.3,"t":"2024-12-19T05:00:00Z","v":504072,"vw":7.304013},{"c":7.33,"h":7.365,"l":7.04,"n":6071,"o":7.04,"t":"2024-12-20T05:00:00Z","v":1678020,"vw":7.297404},{"c":7.3,"h":7.39,"l":7.21,"n":5701,"o":7.36,"t":"2024-12-23T05:00:00Z","v":402217,"vw":7.29029},{"c":7.31,"h":7.31,"l":7.11,"n":3196,"o":7.3,"t":"2024-12-24T05:00:00Z","v":288220,"vw":7.244765},{"c":7.42,"h":7.45,"l":7.175,"n":4334,"o":7.34,"t":"2024-12-26T05:00:00Z","v":297270,"vw":7.366218},{"c":7.35,"h":7.515,"l":7.22,"n":5780,"o":7.41,"t":"2024-12-27T05:00:00Z","v":285181,"vw":7.340344},{"c":7.45,"h":7.52,"l":7.26,"n":5120,"o":7.38,"t":"2024-12-30T05:00:00Z","v":334071,"vw":7.441173},{"c":7.67,"h":7.79,"l":7.52,"n":7586,"o":7.53,"t":"2024-12-31T05:00:00Z","v":504338,"vw":7.682762},{"c":7.64,"h":7.93,"l":7.55,"n":7240,"o":7.76,"t":"2025-01-02T05:00:00Z","v":452818,"vw":7.666105},{"c":7.74,"h":7.79,"l":7.58,"n":4838,"o":7.68,"t":"2025-01-03T05:00:00Z","v":317710,"vw":7.717598},{"c":7.57,"h":7.915,"l":7.56,"n":4240,"o":7.75,"t":"2025-01-06T05:00:00Z","v":426197,"vw":7.636608},{"c":7.51,"h":7.72,"l":7.45,"n":6525,"o":7.62,"t":"2025-01-07T05:00:00Z","v":513004,"vw":7.536282},{"c":7.35,"h":7.52,"l":7.35,"n":4817,"o":7.46,"t":"2025-01-08T05:00:00Z","v":352891,"vw":7.386989},{"c":7.24,"h":7.51,"l":7.19,"n":5267,"o":7.37,"t":"2025-01-10T05:00:00Z","v":375315,"vw":7.259834},{"c":7.36,"h":7.46,"l":7.16,"n":7471,"o":7.17,"t":"2025-01-13T05:00:00Z","v":360882,"vw":7.351233},{"c":7.44,"h":7.59,"l":7.31,"n":4991,"o":7.37,"t":"2025-01-14T05:00:00Z","v":382488,"vw":7.438823},{"c":7.56,"h":7.58,"l":7.46,"n":5495,"o":7.56,"t":"2025-01-15T05:00:00Z","v":503866,"vw":7.525413},{"c":7.6,"h":7.68,"l":7.445,"n":5799,"o":7.55,"t":"2025-01-16T05:00:00Z","v":302692,"vw":7.568917},{"c":7.69,"h":7.7995,"l":7.61,"n":5309,"o":7.72,"t":"2025-01-17T05:00:00Z","v":372668,"vw":7.695546},{"c":7.73,"h":7.92,"l":7.7,"n":4908,"o":7.83,"t":"2025-01-21T05:00:00Z","v":466850,"vw":7.767141},{"c":7.54,"h":7.73,"l":7.54,"n":4278,"o":7.68,"t":"2025-01-22T05:00:00Z","v":251574,"vw":7.588469},{"c":7.62,"h":7.625,"l":7.47,"n":5126,"o":7.53,"t":"2025-01-23T05:00:00Z","v":438467,"vw":7.580496},{"c":7.67,"h":7.69,"l":7.51,"n":5087,"o":7.59,"t":"2025-01-24T05:00:00Z","v":310578,"vw":7.638136},{"c":7.25,"h":7.68,"l":7.25,"n":6571,"o":7.66,"t":"2025-01-27T05:00:00Z","v":571057,"vw":7.389053},{"c":7.17,"h":7.28,"l":7.06,"n":5337,"o":7.24,"t":"2025-01-28T05:00:00Z","v":447685,"vw":7.153111},{"c":7.12,"h":7.215,"l":7.035,"n":5747,"o":7.12,"t":"2025-01-29T05:00:00Z","v":312677,"vw":7.11852},{"c":7.21,"h":7.3,"l":7.1,"n":5103,"o":7.15,"t":"2025-01-30T05:00:00Z","v":289570,"vw":7.213232},{"c":6.92,"h":7.23,"l":6.845,"n":6280,"o":7.23,"t":"2025-01-31T05:00:00Z","v":480791,"vw":6.958636},{"c":6.85,"h":6.94,"l":6.735,"n":6160,"o":6.94,"t":"2025-02-03T05:00:00Z","v":415388,"vw":6.83144},{"c":6.85,"h":6.96,"l":6.7401,"n":6830,"o":6.77,"t":"2025-02-04T05:00:00Z","v":1751561,"vw":6.793181},{"c":7.01,"h":7.12,"l":6.82,"n":8579,"o":6.88,"t":"2025-02-05T05:00:00Z","v":1199167,"vw":6.986788},{"c":6.76,"h":7.11,"l":6.74,"n":6127,"o":7.1,"t":"2025-02-06T05:00:00Z","v":869194,"vw":6.861682},{"c":6.55,"h":7.01,"l":6.55,"n":6245,"o":6.82,"t":"2025-02-07T05:00:00Z","v":669850,"vw":6.686537},{"c":6.68,"h":6.79,"l":6.5,"n":5625,"o":6.68,"t":"2025-02-10T05:00:00Z","v":521800,"vw":6.636687},{"c":6.79,"h":6.85,"l":6.64,"n":5531,"o":6.7,"t":"2025-02-11T05:00:00Z","v":314466,"vw":6.766082},{"c":6.78,"h":6.81,"l":6.6438,"n":6406,"o":6.72,"t":"2025-02-12T05:00:00Z","v":576638,"vw":6.733523},{"c":6.96,"h":6.96,"l":6.73,"n":6351,"o":6.8,"t":"2025-02-13T05:00:00Z","v":351357,"vw":6.914334},{"c":6.97,"h":7.155,"l":6.955,"n":6209,"o":7,"t":"2025-02-14T05:00:00Z","v":349793,"vw":7.014631},{"c":7.01,"h":7.115,"l":6.93,"n":5114,"o":6.99,"t":"2025-02-18T05:00:00Z","v":359569,"vw":7.025514},{"c":6.88,"h":6.975,"l":6.85,"n":5658,"o":6.94,"t":"2025-02-19T05:00:00Z","v":342881,"vw":6.898988},{"c":6.71,"h":6.88,"l":6.68,"n":7324,"o":6.85,"t":"2025-02-20T05:00:00Z","v":477254,"vw":6.731639},{"c":6.57,"h":6.79,"l":6.445,"n":8578,"o":6.79,"t":"2025-02-21T05:00:00Z","v":808730,"vw":6.567381},{"c":6.52,"h":6.605,"l":6.49,"n":8046,"o":6.58,"t":"2025-02-24T05:00:00Z","v":601152,"vw":6.54658},{"c":6.35,"h":6.55,"l":6.3,"n":9259,"o":6.54,"t":"2025-02-25T05:00:00Z","v":693582,"vw":6.360604},{"c":6.35,"h":6.495,"l":6.275,"n":7690,"o":6.32,"t":"2025-02-26T05:00:00Z","v":667504,"vw":6.348366},{"c":6,"h":6.54,"l":5.73,"n":11879,"o":5.83,"t":"2025-02-27T05:00:00Z","v":1597191,"vw":6.150057},{"c":6.1,"h":6.17,"l":5.965,"n":10715,"o":6.04,"t":"2025-02-28T05:00:00Z","v":1030937,"vw":6.067796},{"c":5.72,"h":6.145,"l":5.6,"n":8989,"o":6.12,"t":"2025-03-03T05:00:00Z","v":880334,"vw":5.807118},{"c":5.45,"h":5.66,"l":5.44,"n":11316,"o":5.64,"t":"2025-03-04T05:00:00Z","v":1251118,"vw":5.521301},{"c":5.53,"h":5.565,"l":5.33,"n":10995,"o":5.38,"t":"2025-03-05T05:00:00Z","v":2166755,"vw":5.425056},{"c":5.64,"h":5.69,"l":5.345,"n":12076,"o":5.42,"t":"2025-03-06T05:00:00Z","v":1146355,"vw":5.515048},{"c":5.75,"h":5.93,"l":5.58,"n":11815,"o":5.71,"t":"2025-03-07T05:00:00Z","v":1487990,"vw":5.728796},{"c":5.78,"h":5.84,"l":5.65,"n":10350,"o":5.65,"t":"2025-03-10T04:00:00Z","v":1549054,"vw":5.762597},{"c":5.98,"h":6.03,"l":5.766,"n":11071,"o":5.8,"t":"2025-03-11T04:00:00Z","v":1179775,"vw":5.933955},{"c":6.08,"h":6.235,"l":6.015,"n":8015,"o":6.05,"t":"2025-03-12T04:00:00Z","v":878640,"vw":6.129094},{"c":5.95,"h":6.17,"l":5.94,"n":6990,"o":6.05,"t":"2025-03-13T04:00:00Z","v":638009,"vw":6.049536},{"c":6.14,"h":6.25,"l":5.95,"n":9613,"o":6,"t":"2025-03-14T04:00:00Z","v":1616510,"vw":6.090699},{"c":6.19,"h":6.325,"l":6.12,"n":9338,"o":6.12,"t":"2025-03-17T04:00:00Z","v":874894,"vw":6.230064},{"c":5.81,"h":6.22,"l":5.79,"n":6356,"o":6.19,"t":"2025-03-18T04:00:00Z","v":578837,"vw":5.881468},{"c":5.83,"h":5.95,"l":5.77,"n":6226,"o":5.82,"t":"2025-03-19T04:00:00Z","v":574418,"vw":5.84213},{"c":5.83,"h":5.905,"l":5.77,"n":5365,"o":5.78,"t":"2025-03-20T04:00:00Z","v":478269,"vw":5.839674},{"c":5.8,"h":5.81,"l":5.73,"n":6195,"o":5.75,"t":"2025-03-21T04:00:00Z","v":1079278,"vw":5.78564},{"c":5.89,"h":6.01,"l":5.84,"n":5340,"o":5.93,"t":"2025-03-24T04:00:00Z","v":509800,"vw":5.891354},{"c":5.88,"h":6,"l":5.855,"n":5104,"o":5.9,"t":"2025-03-25T04:00:00Z","v":446406,"vw":5.912768},{"c":6.07,"h":6.23,"l":5.92,"n":6030,"o":5.95,"t":"2025-03-26T04:00:00Z","v":571706,"vw":6.091711},{"c":6.03,"h":6.15,"l":5.955,"n":5130,"o":6.09,"t":"2025-03-27T04:00:00Z","v":413653,"vw":6.03981},{"c":5.87,"h":6.041,"l":5.79,"n":4458,"o":6,"t":"2025-03-28T04:00:00Z","v":332269,"vw":5.873123},{"c":5.81,"h":5.925,"l":5.73,"n":4286,"o":5.77,"t":"2025-03-31T04:00:00Z","v":373887,"vw":5.833553},{"c":6.01,"h":6.12,"l":5.78,"n":6181,"o":5.78,"t":"2025-04-01T04:00:00Z","v":522837,"vw":5.981579},{"c":6.2,"h":6.24,"l":5.86,"n":7043,"o":5.89,"t":"2025-04-02T04:00:00Z","v":578812,"vw":6.167522},{"c":5.51,"h":5.92,"l":5.5,"n":7091,"o":5.76,"t":"2025-04-03T04:00:00Z","v":953043,"vw":5.627279},{"c":5.05,"h":5.35,"l":4.8,"n":11560,"o":5.23,"t":"2025-04-04T04:00:00Z","v":1241558,"vw":4.997326},{"c":5.2,"h":5.33,"l":4.76,"n":10465,"o":4.82,"t":"2025-04-07T04:00:00Z","v":1119030,"vw":5.207559},{"c":4.95,"h":5.5,"l":4.85,"n":11256,"o":5.42,"t":"2025-04-08T04:00:00Z","v":1040964,"vw":5.011974},{"c":5.46,"h":5.59,"l":4.86,"n":9866,"o":4.87,"t":"2025-04-09T04:00:00Z","v":848292,"vw":5.311192},{"c":5.14,"h":5.2,"l":4.91,"n":8418,"o":5.2,"t":"2025-04-10T04:00:00Z","v":804667,"vw":5.084279},{"c":5.31,"h":5.35,"l":5.07,"n":5362,"o":5.18,"t":"2025-04-11T04:00:00Z","v":399324,"vw":5.250264},{"c":5.2,"h":5.42,"l":5.065,"n":8689,"o":5.42,"t":"2025-04-14T04:00:00Z","v":798944,"vw":5.185796},{"c":5.25,"h":5.26,"l":5.13,"n":6293,"o":5.18,"t":"2025-04-15T04:00:00Z","v":844788,"vw":5.186209},{"c":5.43,"h":5.46,"l":5.23,"n":8055,"o":5.23,"t":"2025-04-16T04:00:00Z","v":701380,"vw":5.403869},{"c":5.76,"h":5.785,"l":5.48,"n":6411,"o":5.48,"t":"2025-04-17T04:00:00Z","v":654089,"vw":5.710746},{"c":5.57,"h":5.79,"l":5.56,"n":10241,"o":5.69,"t":"2025-04-21T04:00:00Z","v":827924,"vw":5.612034},{"c":5.75,"h":5.8,"l":5.54,"n":9054,"o":5.58,"t":"2025-04-22T04:00:00Z","v":668944,"vw":5.713512},{"c":5.74,"h":5.91,"l":5.7,"n":10855,"o":5.87,"t":"2025-04-23T04:00:00Z","v":819830,"vw":5.759296},{"c":5.84,"h":5.905,"l":5.71,"n":8739,"o":5.77,"t":"2025-04-24T04:00:00Z","v":908665,"vw":5.829838},{"c":5.8,"h":5.81,"l":5.66,"n":5686,"o":5.74,"t":"2025-04-25T04:00:00Z","v":451469,"vw":5.744275},{"c":5.75,"h":5.86,"l":5.645,"n":6158,"o":5.75,"t":"2025-04-28T04:00:00Z","v":398011,"vw":5.740919},{"c":5.79,"h":5.85,"l":5.71,"n":7075,"o":5.72,"t":"2025-04-29T04:00:00Z","v":528461,"vw":5.788864},{"c":5.78,"h":5.81,"l":5.54,"n":7567,"o":5.71,"t":"2025-04-30T04:00:00Z","v":891576,"vw":5.747081},{"c":6.04,"h":6.09,"l":5.74,"n":10699,"o":5.76,"t":"2025-05-01T04:00:00Z","v":970844,"vw":5.996469},{"c":7.59,"h":7.8,"l":7.17,"n":20867,"o":7.72,"t":"2025-05-02T04:00:00Z","v":2220406,"vw":7.462478},{"c":7.93,"h":7.995,"l":7.395,"n":18126,"o":7.51,"t":"2025-05-05T04:00:00Z","v":1525652,"vw":7.862759},{"c":7.81,"h":7.96,"l":7.76,"n":13708,"o":7.91,"t":"2025-05-06T04:00:00Z","v":1250821,"vw":7.88111},{"c":7.92,"h":8.09,"l":7.79,"n":11122,"o":7.88,"t":"2025-05-07T04:00:00Z","v":982871,"vw":7.91021},{"c":8.06,"h":8.15,"l":7.92,"n":10051,"o":8.02,"t":"2025-05-08T04:00:00Z","v":986099,"vw":8.079714},{"c":8.39,"h":8.45,"l":8.13,"n":11241,"o":8.17,"t":"2025-05-09T04:00:00Z","v":1140243,"vw":8.330985},{"c":8.47,"h":8.66,"l":8.395,"n":8382,"o":8.46,"t":"2025-05-12T04:00:00Z","v":928895,"vw":8.506075},{"c":8.59,"h":8.61,"l":8.445,"n":7871,"o":8.5,"t":"2025-05-13T04:00:00Z","v":579236,"vw":8.563435},{"c":8.45,"h":8.56,"l":8.4,"n":9812,"o":8.51,"t":"2025-05-14T04:00:00Z","v":1092167,"vw":8.475383},{"c":8.28,"h":8.42,"l":8.22,"n":7591,"o":8.4,"t":"2025-05-15T04:00:00Z","v":489879,"vw":8.293917},{"c":8.18,"h":8.3,"l":8.145,"n":6650,"o":8.29,"t":"2025-05-16T04:00:00Z","v":575577,"vw":8.20382},{"c":8.01,"h":8.09,"l":7.81,"n":14016,"o":8.08,"t":"2025-05-19T04:00:00Z","v":2011992,"vw":7.930469},{"c":8.03,"h":8.13,"l":7.95,"n":8185,"o":8.03,"t":"2025-05-20T04:00:00Z","v":579043,"vw":8.03814},{"c":7.89,"h":8.06,"l":7.805,"n":8683,"o":7.97,"t":"2025-05-21T04:00:00Z","v":797688,"vw":7.904326},{"c":7.96,"h":7.98,"l":7.63,"n":9700,"o":7.75,"t":"2025-05-22T04:00:00Z","v":960562,"vw":7.88933},{"c":8.14,"h":8.205,"l":7.78,"n":8887,"o":7.78,"t":"2025-05-23T04:00:00Z","v":718878,"vw":8.110847},{"c":8.24,"h":8.265,"l":7.985,"n":7533,"o":8.22,"t":"2025-05-27T04:00:00Z","v":619056,"vw":8.200311},{"c":8.11,"h":8.3,"l":8.09,"n":7336,"o":8.26,"t":"2025-05-28T04:00:00Z","v":814737,"vw":8.13233},{"c":8.07,"h":8.16,"l":8.01,"n":7255,"o":8.11,"t":"2025-05-29T04:00:00Z","v":590852,"vw":8.08415},{"c":8.09,"h":8.125,"l":7.92,"n":8234,"o":8.01,"t":"2025-05-30T04:00:00Z","v":1579563,"vw":8.076813},{"c":8.06,"h":8.22,"l":8.01,"n":8515,"o":8.18,"t":"2025-06-02T04:00:00Z","v":576210,"vw":8.1075},{"c":8.26,"h":8.39,"l":7.95,"n":8528,"o":8.1,"t":"2025-06-03T04:00:00Z","v":632830,"vw":8.261989},{"c":8.38,"h":8.47,"l":8.16,"n":8743,"o":8.29,"t":"2025-06-04T04:00:00Z","v":663545,"vw":8.384997},{"c":8.36,"h":8.5,"l":8.33,"n":7096,"o":8.43,"t":"2025-06-05T04:00:00Z","v":606118,"vw":8.379087},{"c":8.42,"h":8.5,"l":8.34,"n":5837,"o":8.36,"t":"2025-06-06T04:00:00Z","v":432120,"vw":8.400619},{"c":8.36,"h":8.52,"l":8.2,"n":6809,"o":8.45,"t":"2025-06-09T04:00:00Z","v":612290,"vw":8.348495},{"c":8.24,"h":8.54,"l":8.15,"n":15699,"o":8.45,"t":"2025-06-10T04:00:00Z","v":2994527,"vw":8.342706},{"c":8.43,"h":8.58,"l":8.23,"n":10124,"o":8.31,"t":"2025-06-11T04:00:00Z","v":1118233,"vw":8.460214},{"c":8.59,"h":8.63,"l":8.37,"n":7691,"o":8.37,"t":"2025-06-12T04:00:00Z","v":577210,"vw":8.557235},{"c":8.39,"h":8.67,"l":8.35,"n":7638,"o":8.67,"t":"2025-06-13T04:00:00Z","v":590589,"vw":8.399833},{"c":8.74,"h":8.74,"l":8.37,"n":8811,"o":8.42,"t":"2025-06-16T04:00:00Z","v":721891,"vw":8.657271},{"c":8.6,"h":8.88,"l":8.59,"n":8339,"o":8.66,"t":"2025-06-17T04:00:00Z","v":679008,"vw":8.708033},{"c":8.58,"h":8.62,"l":8.51,"n":6020,"o":8.57,"t":"2025-06-18T04:00:00Z","v":522493,"vw":8.572348},{"c":8.55,"h":8.67,"l":8.48,"n":6751,"o":8.66,"t":"2025-06-20T04:00:00Z","v":1025696,"vw":8.554559},{"c":8.54,"h":8.62,"l":8.405,"n":9655,"o":8.56,"t":"2025-06-23T04:00:00Z","v":974127,"vw":8.513927},{"c":8.63,"h":8.775,"l":8.44,"n":7459,"o":8.5,"t":"2025-06-24T04:00:00Z","v":739434,"vw":8.618823},{"c":8.5,"h":8.83,"l":8.455,"n":12311,"o":8.65,"t":"2025-06-25T04:00:00Z","v":1976524,"vw":8.572146},{"c":8.65,"h":8.665,"l":8.44,"n":11020,"o":8.53,"t":"2025-06-26T04:00:00Z","v":1186046,"vw":8.597823},{"c":8.8,"h":8.81,"l":8.585,"n":9777,"o":8.66,"t":"2025-06-27T04:00:00Z","v":1684291,"vw":8.747462},{"c":8.51,"h":8.81,"l":8.51,"n":6595,"o":8.8,"t":"2025-06-30T04:00:00Z","v":553205,"vw":8.59616},{"c":8.66,"h":8.83,"l":8.44,"n":9286,"o":8.5,"t":"2025-07-01T04:00:00Z","v":849038,"vw":8.661339},{"c":8.74,"h":8.87,"l":8.51,"n":7823,"o":8.61,"t":"2025-07-02T04:00:00Z","v":722886,"vw":8.741681},{"c":8.82,"h":8.85,"l":8.64,"n":4321,"o":8.79,"t":"2025-07-03T04:00:00Z","v":472215,"vw":8.751878},{"c":8.55,"h":8.7983,"l":8.46,"n":9041,"o":8.71,"t":"2025-07-07T04:00:00Z","v":607457,"vw":8.539384},{"c":8.57,"h":8.74,"l":8.5,"n":7641,"o":8.57,"t":"2025-07-08T04:00:00Z","v":628746,"vw":8.615562},{"c":8.55,"h":8.65,"l":8.5,"n":6696,"o":8.63,"t":"2025-07-09T04:00:00Z","v":490294,"vw":8.563928},{"c":8.62,"h":8.695,"l":8.51,"n":7229,"o":8.54,"t":"2025-07-10T04:00:00Z","v":583058,"vw":8.625706},{"c":8.54,"h":8.5943,"l":8.355,"n":9557,"o":8.58,"t":"2025-07-11T04:00:00Z","v":802083,"vw":8.512911},{"c":8.54,"h":8.55,"l":8.44,"n":9001,"o":8.52,"t":"2025-07-14T04:00:00Z","v":928714,"vw":8.512056},{"c":8.41,"h":8.6,"l":8.32,"n":11124,"o":8.54,"t":"2025-07-15T04:00:00Z","v":1045852,"vw":8.432138},{"c":8.42,"h":8.51,"l":8.17,"n":13764,"o":8.43,"t":"2025-07-16T04:00:00Z","v":1008048,"vw":8.384816},{"c":8.49,"h":8.555,"l":8.405,"n":11139,"o":8.41,"t":"2025-07-17T04:00:00Z","v":997747,"vw":8.491068},{"c":8.43,"h":8.555,"l":8.405,"n":8222,"o":8.55,"t":"2025-07-18T04:00:00Z","v":689062,"vw":8.469892},{"c":8.36,"h":8.51,"l":8.35,"n":8783,"o":8.48,"t":"2025-07-21T04:00:00Z","v":639241,"vw":8.407666},{"c":8.61,"h":8.7,"l":8.365,"n":9434,"o":8.39,"t":"2025-07-22T04:00:00Z","v":1075590,"vw":8.559895},{"c":8.95,"h":8.965,"l":8.67,"n":12583,"o":8.72,"t":"2025-07-23T04:00:00Z","v":1231014,"vw":8.888058},{"c":9.04,"h":9.105,"l":8.765,"n":11549,"o":8.9,"t":"2025-07-24T04:00:00Z","v":981704,"vw":9.005623},{"c":9.03,"h":9.125,"l":8.968,"n":9005,"o":9.1,"t":"2025-07-25T04:00:00Z","v":627752,"vw":9.045818},{"c":9.13,"h":9.165,"l":8.98,"n":8786,"o":9.07,"t":"2025-07-28T04:00:00Z","v":700216,"vw":9.110249},{"c":9.05,"h":9.2,"l":9.03,"n":9332,"o":9.18,"t":"2025-07-29T04:00:00Z","v":705025,"vw":9.098576},{"c":8.98,"h":9.16,"l":8.95,"n":11326,"o":9.05,"t":"2025-07-30T04:00:00Z","v":1100120,"vw":9.035449},{"c":9.02,"h":9.035,"l":8.77,"n":15799,"o":8.83,"t":"2025-07-31T04:00:00Z","v":1111753,"vw":8.971099},{"c":8.71,"h":8.925,"l":8.675,"n":10197,"o":8.86,"t":"2025-08-01T04:00:00Z","v":685376,"vw":8.75449},{"c":8.68,"h":8.8765,"l":8.63,"n":8511,"o":8.73,"t":"2025-08-04T04:00:00Z","v":662795,"vw":8.726808},{"c":8.89,"h":9.01,"l":8.69,"n":10368,"o":8.73,"t":"2025-08-05T04:00:00Z","v":1049284,"vw":8.901568},{"c":9,"h":9.4,"l":8.835,"n":14776,"o":9.2,"t":"2025-08-06T04:00:00Z","v":1233205,"vw":9.075631},{"c":8.99,"h":9.21,"l":8.855,"n":11791,"o":9.21,"t":"2025-08-07T04:00:00Z","v":881297,"vw":8.984374},{"c":9.29,"h":9.295,"l":8.99,"n":14805,"o":9.04,"t":"2025-08-08T04:00:00Z","v":1574210,"vw":9.167437},{"c":9.49,"h":9.665,"l":9.255,"n":17151,"o":9.26,"t":"2025-08-11T04:00:00Z","v":1365541,"vw":9.518348},{"c":9.87,"h":9.895,"l":9.45,"n":11977,"o":9.58,"t":"2025-08-12T04:00:00Z","v":1217812,"vw":9.788653},{"c":10,"h":10.155,"l":9.78,"n":12421,"o":9.85,"t":"2025-08-13T04:00:00Z","v":1382052,"vw":10.022906},{"c":10,"h":10,"l":9.86,"n":10719,"o":9.9,"t":"2025-08-14T04:00:00Z","v":1109607,"vw":9.960039},{"c":9.86,"h":10.11,"l":9.78,"n":9353,"o":10.01,"t":"2025-08-15T04:00:00Z","v":794506,"vw":9.878452},{"c":9.92,"h":9.94,"l":9.8,"n":7117,"o":9.81,"t":"2025-08-18T04:00:00Z","v":582424,"vw":9.902242},{"c":9.76,"h":10.035,"l":9.76,"n":7044,"o":9.95,"t":"2025-08-19T04:00:00Z","v":782385,"vw":9.86029},{"c":9.9,"h":9.91,"l":9.65,"n":8969,"o":9.81,"t":"2025-08-20T04:00:00Z","v":804112,"vw":9.853741},{"c":10,"h":10,"l":9.85,"n":6253,"o":9.88,"t":"2025-08-21T04:00:00Z","v":457078,"vw":9.953377},{"c":10.39,"h":10.43,"l":9.97,"n":11295,"o":10.06,"t":"2025-08-22T04:00:00Z","v":1075046,"vw":10.303211},{"c":10.32,"h":10.405,"l":10.281,"n":7902,"o":10.34,"t":"2025-08-25T04:00:00Z","v":680033,"vw":10.32956},{"c":10.35,"h":10.39,"l":10.2,"n":7453,"o":10.32,"t":"2025-08-26T04:00:00Z","v":624171,"vw":10.332798},{"c":10.3,"h":10.42,"l":10.21,"n":8620,"o":10.21,"t":"2025-08-27T04:00:00Z","v":587558,"vw":10.328002},{"c":10.44,"h":10.455,"l":10.27,"n":6934,"o":10.36,"t":"2025-08-28T04:00:00Z","v":485625,"vw":10.407966},{"c":10.4,"h":10.51,"l":10.33,"n":7153,"o":10.48,"t":"2025-08-29T04:00:00Z","v":406012,"vw":10.419695},{"c":10.41,"h":10.41,"l":10.11,"n":14379,"o":10.28,"t":"2025-09-02T04:00:00Z","v":1905824,"vw":10.254023},{"c":10.31,"h":10.54,"l":10.3,"n":8262,"o":10.38,"t":"2025-09-03T04:00:00Z","v":611190,"vw":10.371223},{"c":10.63,"h":10.63,"l":10.31,"n":12385,"o":10.36,"t":"2025-09-04T04:00:00Z","v":1388123,"vw":10.543849},{"c":10.5,"h":10.71,"l":10.39,"n":7481,"o":10.59,"t":"2025-09-05T04:00:00Z","v":519346,"vw":10.527228},{"c":10.48,"h":10.62,"l":10.43,"n":6988,"o":10.58,"t":"2025-09-08T04:00:00Z","v":429341,"vw":10.492364},{"c":10.43,"h":10.58,"l":10.36,"n":6892,"o":10.53,"t":"2025-09-09T04:00:00Z","v":471456,"vw":10.422502},{"c":10.65,"h":10.68,"l":10.35,"n":6887,"o":10.42,"t":"2025-09-10T04:00:00Z","v":459116,"vw":10.582833},{"c":10.67,"h":10.75,"l":10.59,"n":9850,"o":10.65,"t":"2025-09-11T04:00:00Z","v":638613,"vw":10.663156},{"c":10.53,"h":10.67,"l":10.5,"n":7444,"o":10.67,"t":"2025-09-12T04:00:00Z","v":609034,"vw":10.54469},{"c":10.74,"h":10.78,"l":10.5,"n":8535,"o":10.56,"t":"2025-09-15T04:00:00Z","v":661900,"vw":10.697579},{"c":10.88,"h":10.8982,"l":10.66,"n":7642,"o":10.76,"t":"2025-09-16T04:00:00Z","v":388629,"vw":10.81876},{"c":10.75,"h":10.99,"l":10.69,"n":7269,"o":10.85,"t":"2025-09-17T04:00:00Z","v":490202,"vw":10.822764},{"c":11.04,"h":11.07,"l":10.76,"n":8197,"o":10.81,"t":"2025-09-18T04:00:00Z","v":570548,"vw":11.002331},{"c":10.92,"h":11.08,"l":10.81,"n":6143,"o":11.06,"t":"2025-09-19T04:00:00Z","v":1180205,"vw":10.92536},{"c":11.09,"h":11.15,"l":10.76,"n":7573,"o":10.85,"t":"2025-09-22T04:00:00Z","v":554547,"vw":11.005611},{"c":11.21,"h":11.43,"l":11.115,"n":8965,"o":11.15,"t":"2025-09-23T04:00:00Z","v":465481,"vw":11.220442},{"c":11.13,"h":11.32,"l":11.095,"n":8124,"o":11.27,"t":"2025-09-24T04:00:00Z","v":426581,"vw":11.152777},{"c":11.24,"h":11.24,"l":10.9825,"n":5596,"o":11.06,"t":"2025-09-25T04:00:00Z","v":373064,"vw":11.169682},{"c":11.31,"h":11.45,"l":11.19,"n":10382,"o":11.25,"t":"2025-09-26T04:00:00Z","v":812864,"vw":11.323891},{"c":11.28,"h":11.34,"l":11.15,"n":6287,"o":11.34,"t":"2025-09-29T04:00:00Z","v":393488,"vw":11.257102},{"c":11.31,"h":11.325,"l":11.145,"n":5460,"o":11.22,"t":"2025-09-30T04:00:00Z","v":386986,"vw":11.262528},{"c":11.72,"h":11.72,"l":11.19,"n":9626,"o":11.19,"t":"2025-10-01T04:00:00Z","v":692626,"vw":11.579627},{"c":11.29,"h":11.74,"l":11.2401,"n":9404,"o":11.67,"t":"2025-10-02T04:00:00Z","v":591387,"vw":11.354327},{"c":11.16,"h":11.54,"l":11.15,"n":11877,"o":11.44,"t":"2025-10-03T04:00:00Z","v":841361,"vw":11.293902},{"c":11.14,"h":11.25,"l":11.0403,"n":12755,"o":11.13,"t":"2025-10-06T04:00:00Z","v":856934,"vw":11.160109},{"c":11.03,"h":11.21,"l":10.865,"n":11222,"o":11.13,"t":"2025-10-07T04:00:00Z","v":728850,"vw":10.98392},{"c":11.15,"h":11.2,"l":10.93,"n":8577,"o":11.05,"t":"2025-10-08T04:00:00Z","v":658375,"vw":11.106843},{"c":11.06,"h":11.2,"l":10.975,"n":10075,"o":11.16,"t":"2025-10-09T04:00:00Z","v":675380,"vw":11.054942},{"c":10.74,"h":11.15,"l":10.73,"n":11944,"o":11.06,"t":"2025-10-10T04:00:00Z","v":1331093,"vw":10.889668},{"c":11.06,"h":11.085,"l":10.73,"n":11096,"o":10.9,"t":"2025-10-13T04:00:00Z","v":763364,"vw":10.957252},{"c":11.13,"h":11.26,"l":10.86,"n":9628,"o":10.86,"t":"2025-10-14T04:00:00Z","v":630452,"vw":11.119699},{"c":11.59,"h":11.59,"l":11.25,"n":9050,"o":11.25,"t":"2025-10-15T04:00:00Z","v":668643,"vw":11.492421},{"c":11.51,"h":11.79,"l":11.48,"n":12000,"o":11.66,"t":"2025-10-16T04:00:00Z","v":725553,"vw":11.603764},{"c":11.68,"h":11.715,"l":11.41,"n":10616,"o":11.41,"t":"2025-10-17T04:00:00Z","v":617118,"vw":11.634909},{"c":12.1,"h":12.125,"l":11.71,"n":10423,"o":11.77,"t":"2025-10-20T04:00:00Z","v":791002,"vw":11.983344},{"c":12.26,"h":12.29,"l":12.03,"n":9942,"o":12.03,"t":"2025-10-21T04:00:00Z","v":677134,"vw":12.218938},{"c":12.32,"h":12.39,"l":12.11,"n":10007,"o":12.32,"t":"2025-10-22T04:00:00Z","v":661054,"vw":12.28655},{"c":12.78,"h":12.88,"l":12.365,"n":12816,"o":12.37,"t":"2025-10-23T04:00:00Z","v":908239,"vw":12.726485},{"c":12.95,"h":13.04,"l":12.84,"n":10496,"o":12.91,"t":"2025-10-24T04:00:00Z","v":619274,"vw":12.944508},{"c":12.92,"h":13.08,"l":12.82,"n":11045,"o":13,"t":"2025-10-27T04:00:00Z","v":749484,"vw":12.948951},{"c":13.14,"h":13.2455,"l":12.67,"n":11064,"o":12.83,"t":"2025-10-28T04:00:00Z","v":780804,"vw":13.12459},{"c":13.66,"h":13.74,"l":12.9833,"n":13686,"o":13.09,"t":"2025-10-29T04:00:00Z","v":1105957,"vw":13.527203},{"c":13.44,"h":13.9,"l":13.265,"n":19583,"o":13.62,"t":"2025-10-30T04:00:00Z","v":1499510,"vw":13.563451},{"c":12.3,"h":13.998,"l":12.245,"n":30625,"o":13.1,"t":"2025-10-31T04:00:00Z","v":2324178,"vw":12.67611},{"c":12.74,"h":12.985,"l":11.95,"n":21467,"o":12.01,"t":"2025-11-03T05:00:00Z","v":2020405,"vw":12.673866},{"c":12.52,"h":12.605,"l":12.31,"n":13887,"o":12.58,"t":"2025-11-04T05:00:00Z","v":963955,"vw":12.486918},{"c":12.97,"h":13.025,"l":12.53,"n":14379,"o":12.53,"t":"2025-11-05T05:00:00Z","v":956862,"vw":12.916202},{"c":12.7,"h":13.07,"l":12.585,"n":11234,"o":13.07,"t":"2025-11-06T05:00:00Z","v":751943,"vw":12.737152},{"c":12.42,"h":12.65,"l":12.12,"n":12241,"o":12.65,"t":"2025-11-07T05:00:00Z","v":1314909,"vw":12.451545},{"c":12.47,"h":12.66,"l":12.24,"n":10376,"o":12.64,"t":"2025-11-10T05:00:00Z","v":700497,"vw":12.424266},{"c":12.68,"h":12.87,"l":12.41,"n":9105,"o":12.51,"t":"2025-11-11T05:00:00Z","v":669023,"vw":12.663175},{"c":12.71,"h":12.84,"l":12.626,"n":10246,"o":12.68,"t":"2025-11-12T05:00:00Z","v":716352,"vw":12.705929},{"c":12.02,"h":12.66,"l":11.89,"n":11148,"o":12.64,"t":"2025-11-13T05:00:00Z","v":797453,"vw":12.070831},{"c":11.95,"h":11.99,"l":11.01,"n":9537,"o":11.87,"t":"2025-11-14T05:00:00Z","v":695690,"vw":11.917566},{"c":11.66,"h":12.09,"l":11.59,"n":10647,"o":11.94,"t":"2025-11-17T05:00:00Z","v":866208,"vw":11.733302},{"c":11.83,"h":11.92,"l":11.5,"n":11303,"o":11.51,"t":"2025-11-18T05:00:00Z","v":844902,"vw":11.790784},{"c":11.55,"h":11.8538,"l":11.51,"n":8461,"o":11.73,"t":"2025-11-19T05:00:00Z","v":722745,"vw":11.593001},{"c":11.21,"h":11.94,"l":11.19,"n":10369,"o":11.76,"t":"2025-11-20T05:00:00Z","v":715154,"vw":11.381555},{"c":11.52,"h":11.67,"l":11.165,"n":14103,"o":11.27,"t":"2025-11-21T05:00:00Z","v":958344,"vw":11.496721},{"c":11.95,"h":12.18,"l":11.56,"n":11743,"o":11.73,"t":"2025-11-24T05:00:00Z","v":826404,"vw":11.98864},{"c":12.19,"h":12.29,"l":11.95,"n":9987,"o":12.11,"t":"2025-11-25T05:00:00Z","v":682330,"vw":12.176513},{"c":12.15,"h":12.24,"l":12.05,"n":8554,"o":12.2,"t":"2025-11-26T05:00:00Z","v":510969,"vw":12.157126},{"c":12.31,"h":12.4,"l":12.08,"n":4915,"o":12.11,"t":"2025-11-28T05:00:00Z","v":283754,"vw":12.307565},{"c":12.54,"h":12.615,"l":12.1601,"n":11476,"o":12.22,"t":"2025-12-01T05:00:00Z","v":646221,"vw":12.478248},{"c":12.42,"h":12.61,"l":12.31,"n":14294,"o":12.55,"t":"2025-12-02T05:00:00Z","v":1177809,"vw":12.441455},{"c":12.5,"h":12.689,"l":12.415,"n":10683,"o":12.5,"t":"2025-12-03T05:00:00Z","v":1252517,"vw":12.544752},{"c":12.94,"h":12.95,"l":12.48,"n":12182,"o":12.54,"t":"2025-12-04T05:00:00Z","v":822029,"vw":12.862264},{"c":12.8,"h":13.09,"l":12.76,"n":10027,"o":12.97,"t":"2025-12-05T05:00:00Z","v":624979,"vw":12.864597},{"c":12.72,"h":13.09,"l":12.62,"n":10580,"o":12.88,"t":"2025-12-08T05:00:00Z","v":710929,"vw":12.828725},{"c":12.94,"h":13.01,"l":12.65,"n":8618,"o":12.65,"t":"2025-12-09T05:00:00Z","v":513747,"vw":12.891033},{"c":12.98,"h":13.225,"l":12.86,"n":11440,"o":12.86,"t":"2025-12-10T05:00:00Z","v":843616,"vw":13.020647},{"c":13.1,"h":13.22,"l":12.85,"n":9039,"o":12.85,"t":"2025-12-11T05:00:00Z","v":539695,"vw":13.116954},{"c":12.91,"h":13.25,"l":12.84,"n":9617,"o":13.15,"t":"2025-12-12T05:00:00Z","v":540217,"vw":12.93248},{"c":12.86,"h":13.075,"l":12.86,"n":8195,"o":12.99,"t":"2025-12-15T05:00:00Z","v":575816,"vw":12.936388},{"c":12.65,"h":12.97,"l":12.38,"n":9712,"o":12.82,"t":"2025-12-16T05:00:00Z","v":614848,"vw":12.671924},{"c":12.34,"h":12.76,"l":12.24,"n":9714,"o":12.66,"t":"2025-12-17T05:00:00Z","v":572732,"vw":12.391499},{"c":12.33,"h":12.705,"l":12.28,"n":10184,"o":12.51,"t":"2025-12-18T05:00:00Z","v":591238,"vw":12.417562},{"c":12.24,"h":12.42,"l":12.21,"n":9112,"o":12.28,"t":"2025-12-19T05:00:00Z","v":1502551,"vw":12.25239},{"c":12.33,"h":12.57,"l":12.28,"n":7702,"o":12.36,"t":"2025-12-22T05:00:00Z","v":481284,"vw":12.378047},{"c":12.22,"h":12.35,"l":12.205,"n":6193,"o":12.28,"t":"2025-12-23T05:00:00Z","v":385338,"vw":12.253038},{"c":12.2,"h":12.2799,"l":12.04,"n":3369,"o":12.18,"t":"2025-12-24T05:00:00Z","v":206587,"vw":12.202223},{"c":12.12,"h":12.275,"l":11.96,"n":5826,"o":12.16,"t":"2025-12-26T05:00:00Z","v":333343,"vw":12.094759},{"c":12.1,"h":12.14,"l":11.9104,"n":6438,"o":12.12,"t":"2025-12-29T05:00:00Z","v":478902,"vw":12.072651},{"c":12.12,"h":12.15,"l":12.01,"n":5759,"o":12.15,"t":"2025-12-30T05:00:00Z","v":332915,"vw":12.10983},{"c":11.92,"h":12.15,"l":11.87,"n":5410,"o":12.15,"t":"2025-12-31T05:00:00Z","v":376504,"vw":11.930947},{"c":12.1,"h":12.12,"l":11.835,"n":8012,"o":12.02,"t":"2026-01-02T05:00:00Z","v":444412,"vw":12.018354},{"c":12.59,"h":12.68,"l":12.14,"n":10124,"o":12.24,"t":"2026-01-05T05:00:00Z","v":598845,"vw":12.490274},{"c":12.45,"h":12.55,"l":12.275,"n":9020,"o":12.55,"t":"2026-01-06T05:00:00Z","v":499214,"vw":12.415543},{"c":12.1,"h":12.555,"l":12.035,"n":7590,"o":12.51,"t":"2026-01-07T05:00:00Z","v":452948,"vw":12.182292},{"c":12.51,"h":12.54,"l":12.08,"n":6601,"o":12.08,"t":"2026-01-08T05:00:00Z","v":441005,"vw":12.442096},{"c":12.42,"h":12.6,"l":12.25,"n":6717,"o":12.55,"t":"2026-01-09T05:00:00Z","v":422744,"vw":12.431531},{"c":12.91,"h":12.9485,"l":12.255,"n":7670,"o":12.27,"t":"2026-01-12T05:00:00Z","v":565338,"vw":12.784921},{"c":13.66,"h":13.79,"l":13,"n":14037,"o":13.01,"t":"2026-01-13T05:00:00Z","v":1058756,"vw":13.610645},{"c":13.61,"h":13.98,"l":13.43,"n":11230,"o":13.67,"t":"2026-01-14T05:00:00Z","v":523345,"vw":13.65764},{"c":13.78,"h":13.935,"l":13.6099,"n":7720,"o":13.61,"t":"2026-01-15T05:00:00Z","v":712055,"vw":13.777846},{"c":13.93,"h":13.98,"l":13.575,"n":7820,"o":13.8,"t":"2026-01-16T05:00:00Z","v":669653,"vw":13.876001},{"c":13.42,"h":13.93,"l":13.27,"n":10936,"o":13.72,"t":"2026-01-20T05:00:00Z","v":731892,"vw":13.539577},{"c":13.97,"h":13.98,"l":13.4301,"n":9107,"o":13.55,"t":"2026-01-21T05:00:00Z","v":611699,"vw":13.852027},{"c":14.18,"h":14.325,"l":13.79,"n":13130,"o":13.99,"t":"2026-01-22T05:00:00Z","v":1278178,"vw":14.178562},{"c":13.72,"h":14.685,"l":13.61,"n":11457,"o":14.34,"t":"2026-01-23T05:00:00Z","v":997243,"vw":13.98766},{"c":13.65,"h":13.98,"l":13.61,"n":10503,"o":13.82,"t":"2026-01-26T05:00:00Z","v":731062,"vw":13.720775},{"c":13.86,"h":13.97,"l":13.55,"n":6705,"o":13.63,"t":"2026-01-27T05:00:00Z","v":463093,"vw":13.797643},{"c":13.6,"h":13.92,"l":13.45,"n":8391,"o":13.92,"t":"2026-01-28T05:00:00Z","v":602136,"vw":13.60467},{"c":13.83,"h":13.998,"l":13.4,"n":8410,"o":13.85,"t":"2026-01-29T05:00:00Z","v":574592,"vw":13.7548},{"c":13.81,"h":13.9131,"l":13.5201,"n":8971,"o":13.65,"t":"2026-01-30T05:00:00Z","v":582329,"vw":13.772003},{"c":14.03,"h":14.2,"l":13.67,"n":10504,"o":13.68,"t":"2026-02-02T05:00:00Z","v":605359,"vw":14.042373},{"c":14.35,"h":14.48,"l":13.95,"n":9788,"o":14.43,"t":"2026-02-03T05:00:00Z","v":647979,"vw":14.22357},{"c":13.79,"h":14.56,"l":13.4623,"n":13854,"o":14.45,"t":"2026-02-04T05:00:00Z","v":936977,"vw":13.776104},{"c":13.69,"h":13.9,"l":13.48,"n":8228,"o":13.87,"t":"2026-02-05T05:00:00Z","v":548220,"vw":13.698391},{"c":14.11,"h":14.245,"l":13.8001,"n":11747,"o":13.84,"t":"2026-02-06T05:00:00Z","v":967548,"vw":14.116988},{"c":14.23,"h":14.615,"l":13.811,"n":11691,"o":14.19,"t":"2026-02-09T05:00:00Z","v":678979,"vw":14.36922},{"c":14.23,"h":14.33,"l":14.01,"n":8224,"o":14.22,"t":"2026-02-10T05:00:00Z","v":576416,"vw":14.212647},{"c":14.63,"h":14.688,"l":14.23,"n":8717,"o":14.5,"t":"2026-02-11T05:00:00Z","v":569735,"vw":14.565195},{"c":13.95,"h":15.05,"l":13.89,"n":11092,"o":14.75,"t":"2026-02-12T05:00:00Z","v":705188,"vw":14.186379},{"c":14.44,"h":14.49,"l":13.65,"n":10384,"o":13.88,"t":"2026-02-13T05:00:00Z","v":871116,"vw":14.345521},{"c":14.52,"h":14.74,"l":14.1312,"n":8497,"o":14.47,"t":"2026-02-17T05:00:00Z","v":696260,"vw":14.517507},{"c":14.58,"h":14.9,"l":14.465,"n":9106,"o":14.6,"t":"2026-02-18T05:00:00Z","v":517673,"vw":14.582239},{"c":14.62,"h":14.73,"l":14.29,"n":8748,"o":14.51,"t":"2026-02-19T05:00:00Z","v":555818,"vw":14.601416},{"c":14.58,"h":14.81,"l":14.3772,"n":8943,"o":14.53,"t":"2026-02-20T05:00:00Z","v":603496,"vw":14.626782},{"c":14.39,"h":14.55,"l":14.03,"n":8615,"o":14.55,"t":"2026-02-23T05:00:00Z","v":541641,"vw":14.288946},{"c":14.47,"h":14.5773,"l":14.18,"n":8741,"o":14.46,"t":"2026-02-24T05:00:00Z","v":465443,"vw":14.456381},{"c":14.3,"h":14.59,"l":14.085,"n":11726,"o":14.59,"t":"2026-02-25T05:00:00Z","v":696064,"vw":14.321251},{"c":14.89,"h":15.9599,"l":14.43,"n":23429,"o":15.25,"t":"2026-02-26T05:00:00Z","v":1882138,"vw":15.180082},{"c":14.43,"h":14.89,"l":13.405,"n":23380,"o":14.89,"t":"2026-02-27T05:00:00Z","v":2214320,"vw":14.164743},{"c":14.07,"h":14.52,"l":13.9,"n":15262,"o":14.4,"t":"2026-03-02T05:00:00Z","v":1115134,"vw":14.178695},{"c":13.69,"h":13.895,"l":13.165,"n":15256,"o":13.6,"t":"2026-03-03T05:00:00Z","v":1006566,"vw":13.636129},{"c":14.07,"h":14.325,"l":13.69,"n":18550,"o":13.96,"t":"2026-03-04T05:00:00Z","v":1357794,"vw":14.049845},{"c":13.82,"h":13.96,"l":13.445,"n":13976,"o":13.96,"t":"2026-03-05T05:00:00Z","v":853454,"vw":13.715412},{"c":13.56,"h":13.73,"l":13.1901,"n":11452,"o":13.48,"t":"2026-03-06T05:00:00Z","v":835605,"vw":13.513997},{"c":13.88,"h":13.91,"l":13.13,"n":10979,"o":13.36,"t":"2026-03-09T04:00:00Z","v":588923,"vw":13.676788},{"c":13.93,"h":14.23,"l":13.775,"n":11677,"o":13.87,"t":"2026-03-10T04:00:00Z","v":754022,"vw":13.973378},{"c":13.64,"h":13.87,"l":13.47,"n":8461,"o":13.79,"t":"2026-03-11T04:00:00Z","v":430675,"vw":13.638487},{"c":13.18,"h":13.51,"l":13.0301,"n":13118,"o":13.37,"t":"2026-03-12T04:00:00Z","v":919640,"vw":13.183363},{"c":13.36,"h":13.62,"l":13.15,"n":8821,"o":13.26,"t":"2026-03-13T04:00:00Z","v":598394,"vw":13.337566},{"c":13.72,"h":13.73,"l":13.32,"n":11067,"o":13.56,"t":"2026-03-16T04:00:00Z","v":571943,"vw":13.654002},{"c":13.89,"h":13.98,"l":13.71,"n":8269,"o":13.81,"t":"2026-03-17T04:00:00Z","v":517229,"vw":13.876897},{"c":13.88,"h":14.08,"l":13.67,"n":11537,"o":13.79,"t":"2026-03-18T04:00:00Z","v":645551,"vw":13.901114},{"c":14.06,"h":14.15,"l":13.71,"n":12629,"o":13.75,"t":"2026-03-19T04:00:00Z","v":660729,"vw":14.013962},{"c":13.56,"h":14.16,"l":13.34,"n":11442,"o":14.16,"t":"2026-03-20T04:00:00Z","v":1227886,"vw":13.59873},{"c":14.23,"h":14.295,"l":13.78,"n":12598,"o":13.88,"t":"2026-03-23T04:00:00Z","v":596886,"vw":14.192982},{"c":14.88,"h":14.9,"l":14.08,"n":9699,"o":14.08,"t":"2026-03-24T04:00:00Z","v":732095,"vw":14.733878},{"c":14.93,"h":15.14,"l":14.8,"n":12672,"o":15,"t":"2026-03-25T04:00:00Z","v":820872,"vw":14.934235},{"c":14.42,"h":14.91,"l":14.33,"n":10497,"o":14.77,"t":"2026-03-26T04:00:00Z","v":547528,"vw":14.526509},{"c":14.61,"h":14.63,"l":14.21,"n":10164,"o":14.21,"t":"2026-03-27T04:00:00Z","v":751170,"vw":14.536514},{"c":14.23,"h":14.75,"l":14.17,"n":14392,"o":14.75,"t":"2026-03-30T04:00:00Z","v":716449,"vw":14.332273},{"c":14.49,"h":14.73,"l":14.295,"n":8510,"o":14.4,"t":"2026-03-31T04:00:00Z","v":580292,"vw":14.47718},{"c":14.36,"h":14.68,"l":14.335,"n":8468,"o":14.54,"t":"2026-04-01T04:00:00Z","v":488672,"vw":14.441247},{"c":14.42,"h":14.49,"l":14.025,"n":14982,"o":14.16,"t":"2026-04-02T04:00:00Z","v":644983,"vw":14.290544},{"c":14.41,"h":14.4889,"l":14.24,"n":10650,"o":14.33,"t":"2026-04-06T04:00:00Z","v":728947,"vw":14.383123},{"c":14.33,"h":14.5,"l":14.13,"n":11942,"o":14.33,"t":"2026-04-07T04:00:00Z","v":650766,"vw":14.301349},{"c":14.86,"h":14.93,"l":14.6,"n":11370,"o":14.77,"t":"2026-04-08T04:00:00Z","v":1323210,"vw":14.822019},{"c":15.03,"h":15.24,"l":14.58,"n":10493,"o":14.77,"t":"2026-04-09T04:00:00Z","v":837785,"vw":15.059926},{"c":15.03,"h":15.2,"l":14.9,"n":9774,"o":15.04,"t":"2026-04-10T04:00:00Z","v":544865,"vw":15.053799},{"c":15.02,"h":15.205,"l":14.83,"n":7760,"o":15,"t":"2026-04-13T04:00:00Z","v":459445,"vw":15.001202},{"c":15,"h":15.1199,"l":14.77,"n":8614,"o":15.01,"t":"2026-04-14T04:00:00Z","v":639811,"vw":14.945562},{"c":15.16,"h":15.17,"l":14.875,"n":8808,"o":15,"t":"2026-04-15T04:00:00Z","v":508636,"vw":15.082611},{"c":14.37,"h":15.44,"l":14.3001,"n":11354,"o":15.08,"t":"2026-04-16T04:00:00Z","v":938926,"vw":14.676524},{"c":14.7,"h":14.94,"l":14.36,"n":8987,"o":14.36,"t":"2026-04-17T04:00:00Z","v":522449,"vw":14.713076},{"c":14.32,"h":14.675,"l":14.18,"n":10557,"o":14.63,"t":"2026-04-20T04:00:00Z","v":686800,"vw":14.390042},{"c":14.3,"h":14.805,"l":14.21,"n":8839,"o":14.34,"t":"2026-04-21T04:00:00Z","v":530107,"vw":14.340939},{"c":14.51,"h":14.6643,"l":14.36,"n":10396,"o":14.47,"t":"2026-04-22T04:00:00Z","v":693259,"vw":14.477551},{"c":14.71,"h":15.0354,"l":14.56,"n":8940,"o":14.6,"t":"2026-04-23T04:00:00Z","v":508460,"vw":14.765199},{"c":15.1,"h":15.13,"l":14.6006,"n":10360,"o":14.67,"t":"2026-04-24T04:00:00Z","v":656399,"vw":14.966853},{"c":16.07,"h":16.21,"l":15.6,"n":17976,"o":15.74,"t":"2026-04-27T04:00:00Z","v":1373415,"vw":15.977598},{"c":15.76,"h":16.19,"l":15.72,"n":14004,"o":16.08,"t":"2026-04-28T04:00:00Z","v":939450,"vw":15.922506},{"c":15.65,"h":15.98,"l":15.5657,"n":11507,"o":15.78,"t":"2026-04-29T04:00:00Z","v":678835,"vw":15.679855},{"c":16.35,"h":16.49,"l":15.62,"n":15492,"o":15.7,"t":"2026-04-30T04:00:00Z","v":1267261,"vw":16.291837},{"c":15.57,"h":16.5,"l":14.05,"n":29565,"o":15.9,"t":"2026-05-01T04:00:00Z","v":1984838,"vw":15.32326},{"c":14.93,"h":16.2,"l":14.63,"n":20298,"o":15.69,"t":"2026-05-04T04:00:00Z","v":1258076,"vw":15.047329},{"c":15.78,"h":15.8,"l":15.125,"n":12781,"o":15.15,"t":"2026-05-05T04:00:00Z","v":737673,"vw":15.665324},{"c":15.71,"h":15.92,"l":15.3,"n":10836,"o":15.4,"t":"2026-05-06T04:00:00Z","v":670184,"vw":15.632474},{"c":15.43,"h":16.14,"l":15.37,"n":15807,"o":15.75,"t":"2026-05-07T04:00:00Z","v":1080711,"vw":15.570147},{"c":14.95,"h":15.63,"l":14.82,"n":10547,"o":15.63,"t":"2026-05-08T04:00:00Z","v":630256,"vw":15.061325},{"c":15.29,"h":15.45,"l":14.9054,"n":10055,"o":14.99,"t":"2026-05-11T04:00:00Z","v":597867,"vw":15.26796},{"c":15.1,"h":15.23,"l":14.73,"n":11716,"o":15.22,"t":"2026-05-12T04:00:00Z","v":794471,"vw":14.988868},{"c":15.6,"h":15.715,"l":15.03,"n":11652,"o":15.14,"t":"2026-05-13T04:00:00Z","v":661387,"vw":15.533749},{"c":15.71,"h":15.8699,"l":15.365,"n":10459,"o":15.71,"t":"2026-05-14T04:00:00Z","v":659448,"vw":15.664349},{"c":15.29,"h":15.585,"l":15.17,"n":9234,"o":15.4,"t":"2026-05-15T04:00:00Z","v":551395,"vw":15.286912},{"c":15.11,"h":15.381,"l":14.98,"n":8466,"o":15.33,"t":"2026-05-18T04:00:00Z","v":578421,"vw":15.144986},{"c":15.29,"h":15.45,"l":14.55,"n":10458,"o":14.92,"t":"2026-05-19T04:00:00Z","v":931149,"vw":15.142866},{"c":15.52,"h":15.595,"l":15.23,"n":13604,"o":15.4,"t":"2026-05-20T04:00:00Z","v":1029314,"vw":15.446378},{"c":15.27,"h":15.53,"l":15.15,"n":11003,"o":15.33,"t":"2026-05-21T04:00:00Z","v":793482,"vw":15.336055},{"c":15.52,"h":15.52,"l":15.0801,"n":11332,"o":15.33,"t":"2026-05-22T04:00:00Z","v":753942,"vw":15.419261},{"c":15.95,"h":16.12,"l":15.65,"n":12127,"o":15.67,"t":"2026-05-26T04:00:00Z","v":772978,"vw":15.89361},{"c":15.2,"h":15.98,"l":15.085,"n":11376,"o":15.98,"t":"2026-05-27T04:00:00Z","v":809500,"vw":15.345292},{"c":15.07,"h":15.23,"l":14.87,"n":11045,"o":15.15,"t":"2026-05-28T04:00:00Z","v":672286,"vw":15.084166},{"c":14.52,"h":15.28,"l":14.47,"n":12104,"o":15.05,"t":"2026-05-29T04:00:00Z","v":932606,"vw":14.649864},{"c":14.31,"h":14.55,"l":14.15,"n":11610,"o":14.43,"t":"2026-06-01T04:00:00Z","v":676925,"vw":14.302077},{"c":14.59,"h":14.74,"l":14.3,"n":11810,"o":14.34,"t":"2026-06-02T04:00:00Z","v":1617676,"vw":14.583155},{"c":14.46,"h":14.6,"l":14.28,"n":12892,"o":14.46,"t":"2026-06-03T04:00:00Z","v":858014,"vw":14.437265},{"c":14.62,"h":14.695,"l":14.28,"n":10978,"o":14.33,"t":"2026-06-04T04:00:00Z","v":1206821,"vw":14.593953},{"c":14.28,"h":14.62,"l":14.09,"n":11514,"o":14.52,"t":"2026-06-05T04:00:00Z","v":566002,"vw":14.332361},{"c":14.88,"h":15.04,"l":14.36,"n":15991,"o":14.49,"t":"2026-06-08T04:00:00Z","v":1020247,"vw":14.815708},{"c":14.8,"h":15.52,"l":14.44,"n":15167,"o":15.15,"t":"2026-06-09T04:00:00Z","v":1268195,"vw":15.040957},{"c":14.6,"h":15.01,"l":14.48,"n":11049,"o":14.81,"t":"2026-06-10T04:00:00Z","v":661519,"vw":14.644509},{"c":14.65,"h":14.99,"l":14.5,"n":9971,"o":14.82,"t":"2026-06-11T04:00:00Z","v":682242,"vw":14.675853},{"c":14.98,"h":15.25,"l":14.72,"n":12192,"o":14.83,"t":"2026-06-12T04:00:00Z","v":758775,"vw":15.00448},{"c":14.77,"h":15.18,"l":14.63,"n":12027,"o":15.18,"t":"2026-06-15T04:00:00Z","v":1123764,"vw":14.843722},{"c":14.79,"h":15.16,"l":14.77,"n":12307,"o":14.87,"t":"2026-06-16T04:00:00Z","v":818813,"vw":14.954453},{"c":15.11,"h":15.65,"l":14.61,"n":14550,"o":14.89,"t":"2026-06-17T04:00:00Z","v":1669274,"vw":15.248313},{"c":15.9,"h":15.93,"l":15.08,"n":13794,"o":15.27,"t":"2026-06-18T04:00:00Z","v":1578758,"vw":15.583261},{"c":15.32,"h":16.19,"l":15.14,"n":14489,"o":15.9,"t":"2026-06-22T04:00:00Z","v":1286861,"vw":15.440734},{"c":15.43,"h":15.57,"l":14.885,"n":13809,"o":14.97,"t":"2026-06-23T04:00:00Z","v":1367080,"vw":15.373007},{"c":14.76,"h":15.49,"l":14.38,"n":18890,"o":15.29,"t":"2026-06-24T04:00:00Z","v":1689079,"vw":14.827485},{"c":15.52,"h":15.55,"l":14.82,"n":17242,"o":15.02,"t":"2026-06-25T04:00:00Z","v":1377210,"vw":15.345172},{"c":15.61,"h":15.68,"l":15.26,"n":16585,"o":15.46,"t":"2026-06-26T04:00:00Z","v":4090855,"vw":15.576745},{"c":15.87,"h":16.03,"l":15.29,"n":14705,"o":15.605,"t":"2026-06-29T04:00:00Z","v":1273490,"vw":15.784407},{"c":15.91,"h":16.18,"l":15.74,"n":13058,"o":15.95,"t":"2026-06-30T04:00:00Z","v":1019307,"vw":15.982548},{"c":14.3,"h":15.86,"l":14.26,"n":16267,"o":15.84,"t":"2026-07-01T04:00:00Z","v":1179175,"vw":14.687676},{"c":14.31,"h":14.57,"l":14.025,"n":19059,"o":14.42,"t":"2026-07-02T04:00:00Z","v":1391804,"vw":14.212879},{"c":14.14,"h":14.62,"l":14,"n":11684,"o":14.4,"t":"2026-07-06T04:00:00Z","v":881180,"vw":14.287575},{"c":13.72,"h":14.21,"l":13.43,"n":16027,"o":13.92,"t":"2026-07-07T04:00:00Z","v":1181911,"vw":13.640396},{"c":14.25,"h":14.28,"l":13.6,"n":11348,"o":13.6,"t":"2026-07-08T04:00:00Z","v":1219212,"vw":14.152713},{"c":14.43,"h":14.7,"l":14.31,"n":13311,"o":14.56,"t":"2026-07-09T04:00:00Z","v":916474,"vw":14.439518},{"c":14.35,"h":14.5,"l":14.24,"n":10020,"o":14.36,"t":"2026-07-10T04:00:00Z","v":530880,"vw":14.392375},{"c":14.33,"h":14.475,"l":14.2,"n":10478,"o":14.41,"t":"2026-07-13T04:00:00Z","v":620491,"vw":14.351677},{"c":14.51,"h":14.85,"l":14.49,"n":7442,"o":14.51,"t":"2026-07-14T04:00:00Z","v":839820,"vw":14.564683},{"c":14.5,"h":14.715,"l":14.17,"n":9573,"o":14.62,"t":"2026-07-15T04:00:00Z","v":514396,"vw":14.463021},{"c":14.28,"h":14.68,"l":14.15,"n":9801,"o":14.44,"t":"2026-07-16T04:00:00Z","v":764684,"vw":14.29107},{"c":14.34,"h":14.53,"l":14,"n":9737,"o":14.04,"t":"2026-07-17T04:00:00Z","v":578292,"vw":14.340596},{"c":14.44,"h":14.505,"l":14.26,"n":9139,"o":14.43,"t":"2026-07-20T04:00:00Z","v":410131,"vw":14.397152},{"c":14.58,"h":14.82,"l":14.5,"n":10758,"o":14.65,"t":"2026-07-21T04:00:00Z","v":627066,"vw":14.622793},{"c":14.82,"h":14.95,"l":14.51,"n":9487,"o":14.51,"t":"2026-07-22T04:00:00Z","v":764016,"vw":14.815171},{"c":14.49,"h":15.01,"l":14.46,"n":10682,"o":14.65,"t":"2026-07-23T04:00:00Z","v":731300,"vw":14.595351},{"c":14.35,"h":14.61,"l":14.18,"n":8740,"o":14.61,"t":"2026-07-24T04:00:00Z","v":752758,"vw":14.328444},{"c":14.14,"h":14.6,"l":13.805,"n":9079,"o":14.4,"t":"2026-07-27T04:00:00Z","v":545300,"vw":14.092825},{"c":12.94,"h":14.15,"l":12.885,"n":18840,"o":14,"t":"2026-07-28T04:00:00Z","v":1336597,"vw":13.131431},{"c":12.05,"h":12.98,"l":11.93,"n":19249,"o":12.9,"t":"2026-07-29T04:00:00Z","v":1616870,"vw":12.260976},{"c":12.46,"h":12.93,"l":11.8,"n":23326,"o":12.76,"t":"2026-07-30T04:00:00Z","v":1754409,"vw":12.552422},{"c":12.49,"h":13.04,"l":12.46,"n":14494,"o":12.77,"t":"2026-07-31T04:00:00Z","v":1097437,"vw":12.662884},{"c":13.21,"h":13.28,"l":12.4,"n":13980,"o":12.4,"t":"2026-08-03T04:00:00Z","v":1147919,"vw":13.130345},{"c":13.61,"h":13.83,"l":13.23,"n":13044,"o":13.43,"t":"2026-08-04T04:00:00Z","v":1117060,"vw":13.646953},{"c":13.58,"h":13.925,"l":13.49,"n":13114,"o":13.66,"t":"2026-08-05T04:00:00Z","v":804006,"vw":13.612843},{"c":13.54,"h":13.83,"l":13.49,"n":9016,"o":13.63,"t":"2026-08-06T04:00:00Z","v":675878,"vw":13.618049},{"c":13.48,"h":13.68,"l":13.235,"n":9526,"o":13.56,"t":"2026-08-07T04:00:00Z","v":531661,"vw":13.465401},{"c":13.53,"h":13.71,"l":13.405,"n":8026,"o":13.45,"t":"2026-08-10T04:00:00Z","v":573786,"vw":13.549737},{"c":13.85,"h":14.0167,"l":13.68,"n":9804,"o":13.68,"t":"2026-08-11T04:00:00Z","v":679623,"vw":13.855355},{"c":14.01,"h":14.28,"l":13.91,"n":7698,"o":13.91,"t":"2026-08-12T04:00:00Z","v":476003,"vw":14.027844},{"c":13.85,"h":14.12,"l":13.83,"n":7155,"o":13.99,"t":"2026-08-13T04:00:00Z","v":562895,"vw":13.918526},{"c":14.22,"h":14.315,"l":13.715,"n":9229,"o":13.85,"t":"2026-08-14T04:00:00Z","v":724459,"vw":14.197956},{"c":14.32,"h":14.415,"l":14.135,"n":8441,"o":14.24,"t":"2026-08-17T04:00:00Z","v":584150,"vw":14.26889},{"c":14.01,"h":14.14,"l":13.8,"n":10321,"o":14.14,"t":"2026-08-18T04:00:00Z","v":629583,"vw":13.971311},{"c":14.05,"h":14.13,"l":13.8,"n":9600,"o":14.13,"t":"2026-08-19T04:00:00Z","v":771759,"vw":13.999088},{"c":13.8,"h":14.2,"l":13.7,"n":9602,"o":13.94,"t":"2026-08-20T04:00:00Z","v":771638,"vw":13.832483},{"c":13.68,"h":13.91,"l":13.63,"n":8761,"o":13.91,"t":"2026-08-21T04:00:00Z","v":568166,"vw":13.717104},{"c":13.16,"h":13.64,"l":13.155,"n":11553,"o":13.61,"t":"2026-08-24T04:00:00Z","v":932802,"vw":13.220657},{"c":13.16,"h":13.36,"l":12.975,"n":8122,"o":13.36,"t":"2026-08-25T04:00:00Z","v":629916,"vw":13.163222},{"c":13.18,"h":13.2,"l":12.96,"n":13567,"o":13.2,"t":"2026-08-26T04:00:00Z","v":1042061,"vw":13.104666},{"c":13.55,"h":13.83,"l":13.105,"n":14608,"o":13.19,"t":"2026-08-27T04:00:00Z","v":1583628,"vw":13.546673},{"c":13.16,"h":13.735,"l":13.12,"n":10963,"o":13.57,"t":"2026-08-28T04:00:00Z","v":765816,"vw":13.264531},{"c":13.28,"h":13.33,"l":13.02,"n":7599,"o":13.21,"t":"2026-08-31T04:00:00Z","v":768785,"vw":13.241009},{"c":13.24,"h":13.38,"l":12.98,"n":10942,"o":13.17,"t":"2026-09-01T04:00:00Z","v":1275334,"vw":13.243952},{"c":13.25,"h":13.5,"l":13.11,"n":9794,"o":13.2,"t":"2026-09-02T04:00:00Z","v":645558,"vw":13.296666},{"c":13.12,"h":13.3575,"l":12.68,"n":9585,"o":13.19,"t":"2026-09-03T04:00:00Z","v":767198,"vw":13.079762},{"c":13.22,"h":13.54,"l":13.03,"n":7608,"o":13.18,"t":"2026-09-04T04:00:00Z","v":571867,"vw":13.186806},{"c":13.5,"h":13.65,"l":13.29,"n":7839,"o":13.37,"t":"2026-09-08T04:00:00Z","v":527309,"vw":13.526342},{"c":13.5,"h":13.53,"l":13.28,"n":10053,"o":13.39,"t":"2026-09-09T04:00:00Z","v":649662,"vw":13.433572},{"c":13.19,"h":13.4,"l":13.13,"n":9492,"o":13.3,"t":"2026-09-10T04:00:00Z","v":498628,"vw":13.194551},{"c":13.26,"h":13.47,"l":13.19,"n":7869,"o":13.38,"t":"2026-09-11T04:00:00Z","v":604618,"vw":13.274079},{"c":12.97,"h":13.1,"l":12.73,"n":9073,"o":12.91,"t":"2026-09-14T04:00:00Z","v":826630,"vw":12.973533},{"c":12.98,"h":12.98,"l":12.77,"n":10694,"o":12.97,"t":"2026-09-15T04:00:00Z","v":666178,"vw":12.920087},{"c":12.91,"h":13.16,"l":12.64,"n":9878,"o":13.12,"t":"2026-09-16T04:00:00Z","v":577838,"vw":12.891213},{"c":12.75,"h":13.14,"l":12.7,"n":9202,"o":13,"t":"2026-09-17T04:00:00Z","v":858452,"vw":12.821716},{"c":12.73,"h":12.84,"l":12.65,"n":8048,"o":12.74,"t":"2026-09-18T04:00:00Z","v":1230871,"vw":12.736956},{"c":12.48,"h":12.8,"l":12.465,"n":10312,"o":12.8,"t":"2026-09-21T04:00:00Z","v":651419,"vw":12.542245},{"c":11.74,"h":12.48,"l":11.74,"n":13269,"o":12.48,"t":"2026-09-22T04:00:00Z","v":1116584,"vw":11.93137},{"c":11.71,"h":11.88,"l":11.53,"n":12096,"o":11.71,"t":"2026-09-23T04:00:00Z","v":1255526,"vw":11.740499},{"c":11.68,"h":11.745,"l":11.45,"n":11474,"o":11.68,"t":"2026-09-24T04:00:00Z","v":1024406,"vw":11.628813},{"c":11.72,"h":11.8,"l":11.53,"n":12415,"o":11.68,"t":"2026-09-25T04:00:00Z","v":855721,"vw":11.66766},{"c":11.58,"h":11.725,"l":11.48,"n":9180,"o":11.7,"t":"2026-09-28T04:00:00Z","v":631124,"vw":11.581579},{"c":11.4,"h":11.63,"l":11.35,"n":9800,"o":11.63,"t":"2026-09-29T04:00:00Z","v":593206,"vw":11.416324},{"c":11.42,"h":11.5,"l":11.3024,"n":8376,"o":11.45,"t":"2026-09-30T04:00:00Z","v":865021,"vw":11.430041},{"c":11.83,"h":11.85,"l":11.195,"n":11042,"o":11.34,"t":"2026-10-01T04:00:00Z","v":1104347,"vw":11.706024},{"c":11.79,"h":12.1,"l":11.735,"n":9957,"o":11.96,"t":"2026-10-02T04:00:00Z","v":716485,"vw":11.823062},{"c":11.81,"h":12.12,"l":11.69,"n":8221,"o":11.83,"t":"2026-10-05T04:00:00Z","v":780678,"vw":11.894819},{"c":12.01,"h":12.125,"l":11.8,"n":9761,"o":11.92,"t":"2026-10-06T04:00:00Z","v":531401,"vw":12.004449},{"c":11.41,"h":11.95,"l":11.28,"n":8747,"o":11.87,"t":"2026-10-07T04:00:00Z","v":1026298,"vw":11.42721},{"c":11.48,"h":11.65,"l":11.25,"n":9907,"o":11.42,"t":"2026-10-08T04:00:00Z","v":909758,"vw":11.500164},{"c":11.34,"h":11.53,"l":11.29,"n":5924,"o":11.51,"t":"2026-10-09T04:00:00Z","v":403253,"vw":11.363186},{"c":11.26,"h":11.44,"l":11.23,"n":6119,"o":11.27,"t":"2026-10-12T04:00:00Z","v":449866,"vw":11.290577},{"c":11.29,"h":11.39,"l":11.15,"n":5747,"o":11.27,"t":"2026-10-13T04:00:00Z","v":416668,"vw":11.290891},{"c":10.94,"h":11.23,"l":10.87,"n":8294,"o":11.16,"t":"2026-10-14T04:00:00Z","v":568983,"vw":10.970284},{"c":10.67,"h":10.84,"l":10.56,"n":10435,"o":10.84,"t":"2026-10-15T04:00:00Z","v":817651,"vw":10.675662},{"c":10.77,"h":10.87,"l":10.55,"n":11067,"o":10.69,"t":"2026-10-16T04:00:00Z","v":795541,"vw":10.780612},{"c":10.95,"h":11.005,"l":10.75,"n":8168,"o":10.87,"t":"2026-10-19T04:00:00Z","v":549607,"vw":10.934705},{"c":10.91,"h":11,"l":10.8001,"n":7355,"o":10.97,"t":"2026-10-20T04:00:00Z","v":376891,"vw":10.909964},{"c":11.09,"h":11.175,"l":10.94,"n":6636,"o":11,"t":"2026-10-21T04:00:00Z","v":410576,"vw":11.080001},{"c":10.76,"h":11.05,"l":10.55,"n":9857,"o":11.02,"t":"2026-10-22T04:00:00Z","v":876852,"vw":10.725355}],"volatilityBars":[{"c":12.33,"h":12.48,"l":12.33,"n":272,"o":12.48,"t":"2026-09-22T13:30:00Z","v":28167,"vw":12.438094},{"c":12.35,"h":12.39,"l":12.3,"n":278,"o":12.3,"t":"2026-09-22T13:45:00Z","v":19772,"vw":12.350818},{"c":12.44,"h":12.44,"l":12.35,"n":255,"o":12.37,"t":"2026-09-22T14:00:00Z","v":23563,"vw":12.392845},{"c":12.4,"h":12.421,"l":12.35,"n":242,"o":12.42,"t":"2026-09-22T14:15:00Z","v":13153,"vw":12.378494},{"c":12.34,"h":12.41,"l":12.34,"n":207,"o":12.41,"t":"2026-09-22T14:30:00Z","v":6982,"vw":12.37426},{"c":12.29,"h":12.32,"l":12.27,"n":119,"o":12.32,"t":"2026-09-22T14:45:00Z","v":5423,"vw":12.292491},{"c":12.315,"h":12.33,"l":12.2801,"n":160,"o":12.29,"t":"2026-09-22T15:00:00Z","v":13515,"vw":12.30226},{"c":12.33,"h":12.33,"l":12.3,"n":172,"o":12.32,"t":"2026-09-22T15:15:00Z","v":6682,"vw":12.319345},{"c":12.245,"h":12.3155,"l":12.23,"n":230,"o":12.31,"t":"2026-09-22T15:30:00Z","v":16765,"vw":12.2612},{"c":12.15,"h":12.23,"l":12.125,"n":412,"o":12.23,"t":"2026-09-22T15:45:00Z","v":26865,"vw":12.179634},{"c":12.165,"h":12.18,"l":12.15,"n":166,"o":12.15,"t":"2026-09-22T16:00:00Z","v":7861,"vw":12.161784},{"c":12.0954,"h":12.165,"l":12.0954,"n":326,"o":12.1623,"t":"2026-09-22T16:15:00Z","v":29007,"vw":12.136151},{"c":12.14,"h":12.15,"l":12.08,"n":338,"o":12.1,"t":"2026-09-22T16:30:00Z","v":21186,"vw":12.108886},{"c":12.13,"h":12.165,"l":12.12,"n":436,"o":12.14,"t":"2026-09-22T16:45:00Z","v":20611,"vw":12.140029},{"c":12.08,"h":12.13,"l":12.07,"n":307,"o":12.13,"t":"2026-09-22T17:00:00Z","v":16448,"vw":12.096204},{"c":12.015,"h":12.09,"l":12.01,"n":394,"o":12.08,"t":"2026-09-22T17:15:00Z","v":17308,"vw":12.041164},{"c":12.03,"h":12.08,"l":12.015,"n":525,"o":12.015,"t":"2026-09-22T17:30:00Z","v":30991,"vw":12.04714},{"c":12.005,"h":12.04,"l":11.98,"n":548,"o":12.03,"t":"2026-09-22T17:45:00Z","v":33049,"vw":12.011532},{"c":11.965,"h":12.02,"l":11.96,"n":522,"o":12,"t":"2026-09-22T18:00:00Z","v":23099,"vw":11.989654},{"c":11.96,"h":11.975,"l":11.94,"n":474,"o":11.965,"t":"2026-09-22T18:15:00Z","v":21413,"vw":11.95562},{"c":11.885,"h":11.95,"l":11.875,"n":411,"o":11.95,"t":"2026-09-22T18:30:00Z","v":22212,"vw":11.90666},{"c":11.925,"h":11.94,"l":11.875,"n":535,"o":11.88,"t":"2026-09-22T18:45:00Z","v":34438,"vw":11.911504},{"c":11.915,"h":11.925,"l":11.89,"n":590,"o":11.92,"t":"2026-09-22T19:00:00Z","v":43336,"vw":11.909152},{"c":11.865,"h":11.93,"l":11.855,"n":877,"o":11.915,"t":"2026-09-22T19:15:00Z","v":106049,"vw":11.881961},{"c":11.88,"h":11.94,"l":11.86,"n":972,"o":11.875,"t":"2026-09-22T19:30:00Z","v":68828,"vw":11.90082},{"c":11.76,"h":11.895,"l":11.74,"n":2800,"o":11.88,"t":"2026-09-22T19:45:00Z","v":262693,"vw":11.79195},{"c":11.74,"h":11.77,"l":11.74,"n":24,"o":11.75,"t":"2026-09-22T20:00:00Z","v":184509,"vw":11.740044},{"c":11.7063,"h":11.7063,"l":11.7063,"n":1,"o":11.7063,"t":"2026-09-22T20:15:00Z","v":100,"vw":11.7063},{"c":11.7648,"h":11.7648,"l":11.7648,"n":1,"o":11.7648,"t":"2026-09-22T21:15:00Z","v":450,"vw":11.7648},{"c":11.63,"h":11.71,"l":11.53,"n":229,"o":11.71,"t":"2026-09-23T13:30:00Z","v":63178,"vw":11.633269},{"c":11.72,"h":11.73,"l":11.62,"n":261,"o":11.64,"t":"2026-09-23T13:45:00Z","v":33358,"vw":11.698688},{"c":11.745,"h":11.76,"l":11.7,"n":279,"o":11.7,"t":"2026-09-23T14:00:00Z","v":20702,"vw":11.726556},{"c":11.74,"h":11.76,"l":11.71,"n":137,"o":11.745,"t":"2026-09-23T14:15:00Z","v":7600,"vw":11.732988},{"c":11.72,"h":11.78,"l":11.72,"n":132,"o":11.75,"t":"2026-09-23T14:30:00Z","v":6043,"vw":11.739115},{"c":11.765,"h":11.78,"l":11.68,"n":533,"o":11.715,"t":"2026-09-23T14:45:00Z","v":50947,"vw":11.709226},{"c":11.77,"h":11.79,"l":11.725,"n":299,"o":11.765,"t":"2026-09-23T15:00:00Z","v":29620,"vw":11.751372},{"c":11.78,"h":11.8,"l":11.76,"n":301,"o":11.78,"t":"2026-09-23T15:15:00Z","v":18495,"vw":11.77865},{"c":11.86,"h":11.8725,"l":11.76,"n":503,"o":11.7719,"t":"2026-09-23T15:30:00Z","v":34233,"vw":11.82182},{"c":11.81,"h":11.86,"l":11.8,"n":296,"o":11.85,"t":"2026-09-23T15:45:00Z","v":21959,"vw":11.83132},{"c":11.855,"h":11.88,"l":11.82,"n":308,"o":11.82,"t":"2026-09-23T16:00:00Z","v":22972,"vw":11.854885},{"c":11.79,"h":11.86,"l":11.755,"n":502,"o":11.855,"t":"2026-09-23T16:15:00Z","v":36460,"vw":11.811477},{"c":11.795,"h":11.805,"l":11.77,"n":301,"o":11.79,"t":"2026-09-23T16:30:00Z","v":21430,"vw":11.787207},{"c":11.77,"h":11.79,"l":11.75,"n":335,"o":11.79,"t":"2026-09-23T16:45:00Z","v":20016,"vw":11.772283},{"c":11.74,"h":11.76,"l":11.715,"n":212,"o":11.76,"t":"2026-09-23T17:00:00Z","v":22445,"vw":11.733472},{"c":11.77,"h":11.795,"l":11.74,"n":344,"o":11.74,"t":"2026-09-23T17:15:00Z","v":80781,"vw":11.773958},{"c":11.775,"h":11.81,"l":11.73,"n":381,"o":11.77,"t":"2026-09-23T17:30:00Z","v":34447,"vw":11.766575},{"c":11.775,"h":11.78,"l":11.76,"n":179,"o":11.76,"t":"2026-09-23T17:45:00Z","v":15444,"vw":11.766278},{"c":11.735,"h":11.77,"l":11.73,"n":294,"o":11.77,"t":"2026-09-23T18:00:00Z","v":15691,"vw":11.742236},{"c":11.8,"h":11.81,"l":11.73,"n":318,"o":11.735,"t":"2026-09-23T18:15:00Z","v":20053,"vw":11.771554},{"c":11.72,"h":11.8,"l":11.72,"n":364,"o":11.8,"t":"2026-09-23T18:30:00Z","v":30013,"vw":11.750591},{"c":11.74,"h":11.74,"l":11.7,"n":339,"o":11.71,"t":"2026-09-23T18:45:00Z","v":33050,"vw":11.715226},{"c":11.7201,"h":11.75,"l":11.71,"n":336,"o":11.73,"t":"2026-09-23T19:00:00Z","v":28443,"vw":11.72485},{"c":11.735,"h":11.74,"l":11.7,"n":631,"o":11.72,"t":"2026-09-23T19:15:00Z","v":48075,"vw":11.717369},{"c":11.775,"h":11.81,"l":11.735,"n":918,"o":11.735,"t":"2026-09-23T19:30:00Z","v":61202,"vw":11.779439},{"c":11.72,"h":11.78,"l":11.71,"n":2454,"o":11.77,"t":"2026-09-23T19:45:00Z","v":263655,"vw":11.743432},{"c":11.7,"h":11.72,"l":11.7,"n":29,"o":11.72,"t":"2026-09-23T20:00:00Z","v":195927,"vw":11.710013},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-09-23T20:30:00Z","v":1992,"vw":11.71},{"c":11.5,"h":11.745,"l":11.45,"n":107,"o":11.68,"t":"2026-09-24T13:30:00Z","v":13682,"vw":11.629887},{"c":11.58,"h":11.58,"l":11.51,"n":42,"o":11.51,"t":"2026-09-24T13:45:00Z","v":2113,"vw":11.537293},{"c":11.59,"h":11.59,"l":11.52,"n":242,"o":11.56,"t":"2026-09-24T14:00:00Z","v":13711,"vw":11.545234},{"c":11.61,"h":11.61,"l":11.555,"n":141,"o":11.58,"t":"2026-09-24T14:15:00Z","v":6457,"vw":11.578077},{"c":11.575,"h":11.64,"l":11.565,"n":158,"o":11.63,"t":"2026-09-24T14:30:00Z","v":10430,"vw":11.608842},{"c":11.6,"h":11.6,"l":11.56,"n":143,"o":11.59,"t":"2026-09-24T14:45:00Z","v":9096,"vw":11.589506},{"c":11.61,"h":11.63,"l":11.5839,"n":289,"o":11.59,"t":"2026-09-24T15:00:00Z","v":117257,"vw":11.591994},{"c":11.67,"h":11.67,"l":11.6,"n":257,"o":11.6,"t":"2026-09-24T15:15:00Z","v":15227,"vw":11.640043},{"c":11.63,"h":11.69,"l":11.62,"n":359,"o":11.69,"t":"2026-09-24T15:30:00Z","v":39055,"vw":11.653374},{"c":11.63,"h":11.65,"l":11.59,"n":403,"o":11.65,"t":"2026-09-24T15:45:00Z","v":42853,"vw":11.607182},{"c":11.61,"h":11.64,"l":11.6,"n":175,"o":11.635,"t":"2026-09-24T16:00:00Z","v":6655,"vw":11.625044},{"c":11.625,"h":11.71,"l":11.615,"n":491,"o":11.615,"t":"2026-09-24T16:15:00Z","v":30101,"vw":11.660918},{"c":11.63,"h":11.68,"l":11.6,"n":265,"o":11.625,"t":"2026-09-24T16:30:00Z","v":12142,"vw":11.641537},{"c":11.63,"h":11.65,"l":11.61,"n":147,"o":11.62,"t":"2026-09-24T16:45:00Z","v":5361,"vw":11.625484},{"c":11.71,"h":11.73,"l":11.63,"n":418,"o":11.63,"t":"2026-09-24T17:00:00Z","v":40071,"vw":11.689478},{"c":11.66,"h":11.71,"l":11.655,"n":224,"o":11.71,"t":"2026-09-24T17:15:00Z","v":11947,"vw":11.680725},{"c":11.635,"h":11.67,"l":11.62,"n":227,"o":11.66,"t":"2026-09-24T17:30:00Z","v":11428,"vw":11.640468},{"c":11.66,"h":11.66,"l":11.63,"n":303,"o":11.635,"t":"2026-09-24T17:45:00Z","v":11613,"vw":11.645775},{"c":11.635,"h":11.64,"l":11.605,"n":228,"o":11.64,"t":"2026-09-24T18:00:00Z","v":11104,"vw":11.625586},{"c":11.64,"h":11.65,"l":11.62,"n":375,"o":11.645,"t":"2026-09-24T18:15:00Z","v":29559,"vw":11.628528},{"c":11.56,"h":11.64,"l":11.54,"n":344,"o":11.64,"t":"2026-09-24T18:30:00Z","v":19747,"vw":11.583147},{"c":11.5,"h":11.56,"l":11.5,"n":311,"o":11.56,"t":"2026-09-24T18:45:00Z","v":17516,"vw":11.526492},{"c":11.46,"h":11.5,"l":11.46,"n":443,"o":11.5,"t":"2026-09-24T19:00:00Z","v":24108,"vw":11.478675},{"c":11.49,"h":11.505,"l":11.46,"n":629,"o":11.46,"t":"2026-09-24T19:15:00Z","v":35097,"vw":11.487179},{"c":11.58,"h":11.59,"l":11.49,"n":1055,"o":11.49,"t":"2026-09-24T19:30:00Z","v":60355,"vw":11.556382},{"c":11.68,"h":11.69,"l":11.57,"n":2423,"o":11.58,"t":"2026-09-24T19:45:00Z","v":201053,"vw":11.650264},{"c":11.68,"h":11.68,"l":11.68,"n":17,"o":11.68,"t":"2026-09-24T20:00:00Z","v":204827,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-24T20:30:00Z","v":487,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":5,"o":11.68,"t":"2026-09-25T12:45:00Z","v":359,"vw":11.68},{"c":11.65,"h":11.8,"l":11.6,"n":343,"o":11.68,"t":"2026-09-25T13:30:00Z","v":32003,"vw":11.700305},{"c":11.64,"h":11.67,"l":11.585,"n":214,"o":11.62,"t":"2026-09-25T13:45:00Z","v":10742,"vw":11.611109},{"c":11.6,"h":11.64,"l":11.53,"n":257,"o":11.63,"t":"2026-09-25T14:00:00Z","v":10422,"vw":11.583442},{"c":11.6,"h":11.63,"l":11.59,"n":252,"o":11.61,"t":"2026-09-25T14:15:00Z","v":6728,"vw":11.609428},{"c":11.61,"h":11.61,"l":11.59,"n":176,"o":11.595,"t":"2026-09-25T14:30:00Z","v":4994,"vw":11.599262},{"c":11.62,"h":11.62,"l":11.57,"n":171,"o":11.59,"t":"2026-09-25T14:45:00Z","v":5463,"vw":11.600527},{"c":11.59,"h":11.66,"l":11.575,"n":361,"o":11.63,"t":"2026-09-25T15:00:00Z","v":13234,"vw":11.625284},{"c":11.58,"h":11.59,"l":11.5724,"n":191,"o":11.58,"t":"2026-09-25T15:15:00Z","v":5716,"vw":11.582823},{"c":11.57,"h":11.6,"l":11.56,"n":348,"o":11.58,"t":"2026-09-25T15:30:00Z","v":12077,"vw":11.58325},{"c":11.63,"h":11.63,"l":11.54,"n":445,"o":11.56,"t":"2026-09-25T15:45:00Z","v":15996,"vw":11.576451},{"c":11.655,"h":11.68,"l":11.625,"n":363,"o":11.625,"t":"2026-09-25T16:00:00Z","v":23278,"vw":11.657697},{"c":11.6,"h":11.655,"l":11.56,"n":574,"o":11.655,"t":"2026-09-25T16:15:00Z","v":44143,"vw":11.58137},{"c":11.55,"h":11.605,"l":11.545,"n":395,"o":11.6,"t":"2026-09-25T16:30:00Z","v":14240,"vw":11.575761},{"c":11.575,"h":11.575,"l":11.55,"n":201,"o":11.55,"t":"2026-09-25T16:45:00Z","v":6052,"vw":11.56415},{"c":11.6,"h":11.61,"l":11.575,"n":444,"o":11.575,"t":"2026-09-25T17:00:00Z","v":27836,"vw":11.597067},{"c":11.59,"h":11.61,"l":11.585,"n":298,"o":11.61,"t":"2026-09-25T17:15:00Z","v":10576,"vw":11.594201},{"c":11.58,"h":11.59,"l":11.55,"n":267,"o":11.59,"t":"2026-09-25T17:30:00Z","v":9722,"vw":11.572779},{"c":11.6,"h":11.6,"l":11.57,"n":247,"o":11.58,"t":"2026-09-25T17:45:00Z","v":7885,"vw":11.585682},{"c":11.6,"h":11.6,"l":11.58,"n":264,"o":11.595,"t":"2026-09-25T18:00:00Z","v":10847,"vw":11.59008},{"c":11.57,"h":11.605,"l":11.565,"n":229,"o":11.605,"t":"2026-09-25T18:15:00Z","v":10060,"vw":11.585816},{"c":11.6,"h":11.61,"l":11.565,"n":377,"o":11.58,"t":"2026-09-25T18:30:00Z","v":52268,"vw":11.587385},{"c":11.605,"h":11.61,"l":11.59,"n":256,"o":11.6,"t":"2026-09-25T18:45:00Z","v":10277,"vw":11.600183},{"c":11.615,"h":11.62,"l":11.595,"n":499,"o":11.605,"t":"2026-09-25T19:00:00Z","v":36947,"vw":11.604552},{"c":11.695,"h":11.715,"l":11.605,"n":951,"o":11.62,"t":"2026-09-25T19:15:00Z","v":93360,"vw":11.672986},{"c":11.72,"h":11.72,"l":11.68,"n":814,"o":11.68,"t":"2026-09-25T19:30:00Z","v":55844,"vw":11.703217},{"c":11.74,"h":11.785,"l":11.7125,"n":1884,"o":11.73,"t":"2026-09-25T19:45:00Z","v":141134,"vw":11.749075},{"c":11.72,"h":11.73,"l":11.72,"n":18,"o":11.73,"t":"2026-09-25T20:00:00Z","v":160878,"vw":11.720068},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-09-25T20:30:00Z","v":466,"vw":11.72},{"c":11.61,"h":11.7,"l":11.56,"n":248,"o":11.7,"t":"2026-09-28T13:30:00Z","v":20908,"vw":11.648754},{"c":11.63,"h":11.67,"l":11.6,"n":213,"o":11.6,"t":"2026-09-28T13:45:00Z","v":11044,"vw":11.641041},{"c":11.635,"h":11.69,"l":11.62,"n":252,"o":11.645,"t":"2026-09-28T14:00:00Z","v":11334,"vw":11.652542},{"c":11.67,"h":11.7,"l":11.65,"n":153,"o":11.6587,"t":"2026-09-28T14:15:00Z","v":15986,"vw":11.675962},{"c":11.65,"h":11.725,"l":11.65,"n":260,"o":11.7,"t":"2026-09-28T14:30:00Z","v":20428,"vw":11.697714},{"c":11.62,"h":11.645,"l":11.6,"n":144,"o":11.64,"t":"2026-09-28T14:45:00Z","v":6736,"vw":11.626334},{"c":11.57,"h":11.635,"l":11.565,"n":240,"o":11.62,"t":"2026-09-28T15:00:00Z","v":10269,"vw":11.606404},{"c":11.53,"h":11.56,"l":11.52,"n":221,"o":11.56,"t":"2026-09-28T15:15:00Z","v":6660,"vw":11.536523},{"c":11.55,"h":11.57,"l":11.53,"n":201,"o":11.54,"t":"2026-09-28T15:30:00Z","v":6957,"vw":11.546998},{"c":11.495,"h":11.54,"l":11.495,"n":242,"o":11.54,"t":"2026-09-28T15:45:00Z","v":8656,"vw":11.510785},{"c":11.52,"h":11.52,"l":11.49,"n":189,"o":11.49,"t":"2026-09-28T16:00:00Z","v":8267,"vw":11.506029},{"c":11.5884,"h":11.5884,"l":11.49,"n":480,"o":11.52,"t":"2026-09-28T16:15:00Z","v":23015,"vw":11.523113},{"c":11.485,"h":11.57,"l":11.48,"n":136,"o":11.57,"t":"2026-09-28T16:30:00Z","v":5620,"vw":11.542133},{"c":11.51,"h":11.52,"l":11.485,"n":307,"o":11.485,"t":"2026-09-28T16:45:00Z","v":18630,"vw":11.504031},{"c":11.5601,"h":11.57,"l":11.51,"n":211,"o":11.51,"t":"2026-09-28T17:00:00Z","v":25358,"vw":11.532488},{"c":11.54,"h":11.55,"l":11.54,"n":146,"o":11.55,"t":"2026-09-28T17:15:00Z","v":7048,"vw":11.542171},{"c":11.54,"h":11.55,"l":11.52,"n":268,"o":11.55,"t":"2026-09-28T17:30:00Z","v":12735,"vw":11.538913},{"c":11.56,"h":11.57,"l":11.54,"n":249,"o":11.55,"t":"2026-09-28T17:45:00Z","v":12401,"vw":11.54879},{"c":11.57,"h":11.57,"l":11.545,"n":228,"o":11.56,"t":"2026-09-28T18:00:00Z","v":9958,"vw":11.557623},{"c":11.58,"h":11.595,"l":11.58,"n":166,"o":11.58,"t":"2026-09-28T18:15:00Z","v":6427,"vw":11.58519},{"c":11.55,"h":11.58,"l":11.55,"n":187,"o":11.58,"t":"2026-09-28T18:30:00Z","v":7485,"vw":11.571111},{"c":11.505,"h":11.555,"l":11.5,"n":310,"o":11.555,"t":"2026-09-28T18:45:00Z","v":15281,"vw":11.524267},{"c":11.56,"h":11.57,"l":11.505,"n":380,"o":11.505,"t":"2026-09-28T19:00:00Z","v":19273,"vw":11.531798},{"c":11.59,"h":11.62,"l":11.57,"n":474,"o":11.57,"t":"2026-09-28T19:15:00Z","v":21036,"vw":11.5954},{"c":11.57,"h":11.605,"l":11.57,"n":485,"o":11.595,"t":"2026-09-28T19:30:00Z","v":25221,"vw":11.591815},{"c":11.585,"h":11.635,"l":11.5548,"n":1676,"o":11.57,"t":"2026-09-28T19:45:00Z","v":111110,"vw":11.591657},{"c":11.58,"h":11.58,"l":11.58,"n":18,"o":11.58,"t":"2026-09-28T20:00:00Z","v":150567,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-28T20:30:00Z","v":115,"vw":11.58},{"c":11.525,"h":11.63,"l":11.48,"n":112,"o":11.63,"t":"2026-09-29T13:30:00Z","v":10787,"vw":11.582647},{"c":11.53,"h":11.53,"l":11.47,"n":108,"o":11.525,"t":"2026-09-29T13:45:00Z","v":6039,"vw":11.51319},{"c":11.56,"h":11.56,"l":11.495,"n":135,"o":11.54,"t":"2026-09-29T14:00:00Z","v":8036,"vw":11.53443},{"c":11.505,"h":11.58,"l":11.505,"n":77,"o":11.565,"t":"2026-09-29T14:15:00Z","v":3560,"vw":11.532856},{"c":11.49,"h":11.555,"l":11.49,"n":266,"o":11.5,"t":"2026-09-29T14:30:00Z","v":35546,"vw":11.521262},{"c":11.51,"h":11.51,"l":11.48,"n":111,"o":11.48,"t":"2026-09-29T14:45:00Z","v":3998,"vw":11.50192},{"c":11.45,"h":11.53,"l":11.45,"n":198,"o":11.5001,"t":"2026-09-29T15:00:00Z","v":11090,"vw":11.483201},{"c":11.39,"h":11.45,"l":11.39,"n":161,"o":11.45,"t":"2026-09-29T15:15:00Z","v":7539,"vw":11.420268},{"c":11.385,"h":11.41,"l":11.385,"n":129,"o":11.4,"t":"2026-09-29T15:30:00Z","v":3998,"vw":11.4007},{"c":11.37,"h":11.39,"l":11.37,"n":215,"o":11.39,"t":"2026-09-29T15:45:00Z","v":5620,"vw":11.380809},{"c":11.4,"h":11.4,"l":11.37,"n":228,"o":11.37,"t":"2026-09-29T16:00:00Z","v":9564,"vw":11.388262},{"c":11.4,"h":11.4,"l":11.38,"n":298,"o":11.4,"t":"2026-09-29T16:15:00Z","v":11376,"vw":11.390797},{"c":11.415,"h":11.46,"l":11.38,"n":304,"o":11.4,"t":"2026-09-29T16:30:00Z","v":16584,"vw":11.416951},{"c":11.395,"h":11.42,"l":11.395,"n":210,"o":11.415,"t":"2026-09-29T16:45:00Z","v":8593,"vw":11.403459},{"c":11.41,"h":11.41,"l":11.38,"n":263,"o":11.39,"t":"2026-09-29T17:00:00Z","v":9377,"vw":11.391895},{"c":11.415,"h":11.415,"l":11.395,"n":187,"o":11.4,"t":"2026-09-29T17:15:00Z","v":7714,"vw":11.401638},{"c":11.405,"h":11.43,"l":11.405,"n":307,"o":11.42,"t":"2026-09-29T17:30:00Z","v":9109,"vw":11.420162},{"c":11.405,"h":11.42,"l":11.4,"n":220,"o":11.405,"t":"2026-09-29T17:45:00Z","v":6708,"vw":11.410532},{"c":11.42,"h":11.45,"l":11.405,"n":377,"o":11.405,"t":"2026-09-29T18:00:00Z","v":18594,"vw":11.420524},{"c":11.415,"h":11.43,"l":11.41,"n":241,"o":11.42,"t":"2026-09-29T18:15:00Z","v":13889,"vw":11.41716},{"c":11.42,"h":11.445,"l":11.405,"n":386,"o":11.42,"t":"2026-09-29T18:30:00Z","v":17487,"vw":11.42474},{"c":11.39,"h":11.42,"l":11.365,"n":354,"o":11.42,"t":"2026-09-29T18:45:00Z","v":14442,"vw":11.385315},{"c":11.385,"h":11.405,"l":11.3808,"n":417,"o":11.395,"t":"2026-09-29T19:00:00Z","v":17278,"vw":11.393426},{"c":11.405,"h":11.42,"l":11.38,"n":562,"o":11.39,"t":"2026-09-29T19:15:00Z","v":31709,"vw":11.395415},{"c":11.385,"h":11.43,"l":11.38,"n":613,"o":11.405,"t":"2026-09-29T19:30:00Z","v":28856,"vw":11.409667},{"c":11.39,"h":11.415,"l":11.35,"n":1951,"o":11.38,"t":"2026-09-29T19:45:00Z","v":136937,"vw":11.382843},{"c":11.4,"h":11.4,"l":11.38,"n":30,"o":11.38,"t":"2026-09-29T20:00:00Z","v":120530,"vw":11.39998},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-30T08:00:00Z","v":120,"vw":11.4},{"c":11.33,"h":11.475,"l":11.32,"n":40,"o":11.45,"t":"2026-09-30T13:30:00Z","v":9453,"vw":11.453409},{"c":11.43,"h":11.43,"l":11.3024,"n":174,"o":11.3785,"t":"2026-09-30T13:45:00Z","v":11671,"vw":11.390061},{"c":11.43,"h":11.45,"l":11.4,"n":183,"o":11.43,"t":"2026-09-30T14:00:00Z","v":8121,"vw":11.430448},{"c":11.39,"h":11.46,"l":11.375,"n":220,"o":11.425,"t":"2026-09-30T14:15:00Z","v":12728,"vw":11.426498},{"c":11.41,"h":11.44,"l":11.39,"n":96,"o":11.4,"t":"2026-09-30T14:30:00Z","v":4751,"vw":11.408812},{"c":11.43,"h":11.43,"l":11.4,"n":150,"o":11.405,"t":"2026-09-30T14:45:00Z","v":6054,"vw":11.411309},{"c":11.42,"h":11.45,"l":11.42,"n":261,"o":11.43,"t":"2026-09-30T15:00:00Z","v":10315,"vw":11.429304},{"c":11.42,"h":11.43,"l":11.405,"n":173,"o":11.43,"t":"2026-09-30T15:15:00Z","v":8335,"vw":11.419753},{"c":11.41,"h":11.43,"l":11.41,"n":247,"o":11.42,"t":"2026-09-30T15:30:00Z","v":15363,"vw":11.421602},{"c":11.39,"h":11.4,"l":11.39,"n":145,"o":11.4,"t":"2026-09-30T15:45:00Z","v":5335,"vw":11.395956},{"c":11.41,"h":11.415,"l":11.39,"n":181,"o":11.4,"t":"2026-09-30T16:00:00Z","v":10727,"vw":11.408559},{"c":11.445,"h":11.45,"l":11.4,"n":131,"o":11.4,"t":"2026-09-30T16:15:00Z","v":8829,"vw":11.425801},{"c":11.455,"h":11.455,"l":11.41,"n":244,"o":11.44,"t":"2026-09-30T16:30:00Z","v":17486,"vw":11.431112},{"c":11.43,"h":11.45,"l":11.42,"n":189,"o":11.45,"t":"2026-09-30T16:45:00Z","v":9816,"vw":11.429781},{"c":11.43,"h":11.46,"l":11.42,"n":228,"o":11.43,"t":"2026-09-30T17:00:00Z","v":22649,"vw":11.437952},{"c":11.47,"h":11.475,"l":11.41,"n":228,"o":11.43,"t":"2026-09-30T17:15:00Z","v":15388,"vw":11.443461},{"c":11.465,"h":11.48,"l":11.46,"n":95,"o":11.48,"t":"2026-09-30T17:30:00Z","v":6445,"vw":11.468245},{"c":11.495,"h":11.5,"l":11.465,"n":264,"o":11.465,"t":"2026-09-30T17:45:00Z","v":16719,"vw":11.479132},{"c":11.485,"h":11.495,"l":11.4702,"n":222,"o":11.49,"t":"2026-09-30T18:00:00Z","v":15407,"vw":11.481851},{"c":11.45,"h":11.49,"l":11.45,"n":208,"o":11.49,"t":"2026-09-30T18:15:00Z","v":9751,"vw":11.469536},{"c":11.44,"h":11.47,"l":11.4301,"n":289,"o":11.45,"t":"2026-09-30T18:30:00Z","v":13199,"vw":11.44768},{"c":11.46,"h":11.46,"l":11.43,"n":251,"o":11.444,"t":"2026-09-30T18:45:00Z","v":10231,"vw":11.445125},{"c":11.48,"h":11.48,"l":11.435,"n":391,"o":11.45,"t":"2026-09-30T19:00:00Z","v":20380,"vw":11.457054},{"c":11.44,"h":11.48,"l":11.44,"n":393,"o":11.48,"t":"2026-09-30T19:15:00Z","v":21572,"vw":11.457241},{"c":11.43,"h":11.465,"l":11.415,"n":501,"o":11.46,"t":"2026-09-30T19:30:00Z","v":22322,"vw":11.442462},{"c":11.42,"h":11.49,"l":11.405,"n":1801,"o":11.42,"t":"2026-09-30T19:45:00Z","v":122424,"vw":11.441643},{"c":11.42,"h":11.42,"l":11.42,"n":18,"o":11.42,"t":"2026-09-30T20:00:00Z","v":376251,"vw":11.42},{"c":11.44,"h":11.53,"l":11.44,"n":3,"o":11.53,"t":"2026-10-01T08:00:00Z","v":596,"vw":11.466879},{"c":11.23,"h":11.46,"l":11.195,"n":192,"o":11.34,"t":"2026-10-01T13:30:00Z","v":18438,"vw":11.364868},{"c":11.35,"h":11.385,"l":11.24,"n":206,"o":11.28,"t":"2026-10-01T13:45:00Z","v":15876,"vw":11.338261},{"c":11.375,"h":11.375,"l":11.26,"n":120,"o":11.31,"t":"2026-10-01T14:00:00Z","v":7557,"vw":11.331891},{"c":11.42,"h":11.43,"l":11.385,"n":85,"o":11.385,"t":"2026-10-01T14:15:00Z","v":3723,"vw":11.402398},{"c":11.495,"h":11.504,"l":11.415,"n":314,"o":11.44,"t":"2026-10-01T14:30:00Z","v":28176,"vw":11.450246},{"c":11.5,"h":11.53,"l":11.495,"n":158,"o":11.5,"t":"2026-10-01T14:45:00Z","v":7547,"vw":11.508647},{"c":11.46,"h":11.49,"l":11.43,"n":231,"o":11.49,"t":"2026-10-01T15:00:00Z","v":11567,"vw":11.454093},{"c":11.52,"h":11.55,"l":11.45,"n":320,"o":11.45,"t":"2026-10-01T15:15:00Z","v":19644,"vw":11.528506},{"c":11.59,"h":11.59,"l":11.51,"n":215,"o":11.52,"t":"2026-10-01T15:30:00Z","v":16363,"vw":11.540726},{"c":11.645,"h":11.66,"l":11.59,"n":340,"o":11.59,"t":"2026-10-01T15:45:00Z","v":24602,"vw":11.616758},{"c":11.64,"h":11.65,"l":11.62,"n":156,"o":11.63,"t":"2026-10-01T16:00:00Z","v":5978,"vw":11.635328},{"c":11.64,"h":11.66,"l":11.63,"n":252,"o":11.66,"t":"2026-10-01T16:15:00Z","v":10986,"vw":11.645306},{"c":11.68,"h":11.69,"l":11.65,"n":293,"o":11.65,"t":"2026-10-01T16:30:00Z","v":17841,"vw":11.666606},{"c":11.62,"h":11.67,"l":11.62,"n":225,"o":11.67,"t":"2026-10-01T16:45:00Z","v":14939,"vw":11.643488},{"c":11.64,"h":11.67,"l":11.62,"n":452,"o":11.63,"t":"2026-10-01T17:00:00Z","v":43263,"vw":11.640146},{"c":11.65,"h":11.655,"l":11.62,"n":356,"o":11.63,"t":"2026-10-01T17:15:00Z","v":30748,"vw":11.648037},{"c":11.74,"h":11.745,"l":11.66,"n":565,"o":11.66,"t":"2026-10-01T17:30:00Z","v":40842,"vw":11.715382},{"c":11.73,"h":11.73,"l":11.72,"n":184,"o":11.73,"t":"2026-10-01T17:45:00Z","v":10532,"vw":11.726442},{"c":11.71,"h":11.73,"l":11.69,"n":424,"o":11.73,"t":"2026-10-01T18:00:00Z","v":27476,"vw":11.712764},{"c":11.725,"h":11.745,"l":11.7019,"n":227,"o":11.7019,"t":"2026-10-01T18:15:00Z","v":9136,"vw":11.727183},{"c":11.715,"h":11.755,"l":11.715,"n":460,"o":11.725,"t":"2026-10-01T18:30:00Z","v":28587,"vw":11.742822},{"c":11.71,"h":11.735,"l":11.7,"n":328,"o":11.71,"t":"2026-10-01T18:45:00Z","v":14473,"vw":11.715162},{"c":11.71,"h":11.725,"l":11.685,"n":342,"o":11.715,"t":"2026-10-01T19:00:00Z","v":26099,"vw":11.702734},{"c":11.715,"h":11.715,"l":11.7,"n":184,"o":11.705,"t":"2026-10-01T19:15:00Z","v":8501,"vw":11.706499},{"c":11.775,"h":11.78,"l":11.705,"n":831,"o":11.715,"t":"2026-10-01T19:30:00Z","v":66937,"vw":11.742489},{"c":11.81,"h":11.85,"l":11.775,"n":2331,"o":11.775,"t":"2026-10-01T19:45:00Z","v":155614,"vw":11.817987},{"c":11.83,"h":11.83,"l":11.83,"n":26,"o":11.83,"t":"2026-10-01T20:00:00Z","v":149835,"vw":11.83},{"c":11.964,"h":12.1,"l":11.91,"n":142,"o":11.96,"t":"2026-10-02T13:30:00Z","v":17044,"vw":11.989645},{"c":11.86,"h":11.98,"l":11.85,"n":187,"o":11.93,"t":"2026-10-02T13:45:00Z","v":14650,"vw":11.875988},{"c":11.91,"h":11.91,"l":11.81,"n":225,"o":11.83,"t":"2026-10-02T14:00:00Z","v":13155,"vw":11.865191},{"c":11.915,"h":11.925,"l":11.88,"n":154,"o":11.91,"t":"2026-10-02T14:15:00Z","v":9964,"vw":11.897111},{"c":11.94,"h":11.95,"l":11.9,"n":172,"o":11.915,"t":"2026-10-02T14:30:00Z","v":7188,"vw":11.922947},{"c":11.97,"h":12,"l":11.93,"n":261,"o":11.93,"t":"2026-10-02T14:45:00Z","v":13509,"vw":11.963323},{"c":11.95,"h":11.97,"l":11.89,"n":345,"o":11.97,"t":"2026-10-02T15:00:00Z","v":13713,"vw":11.925408},{"c":11.96,"h":11.97,"l":11.92,"n":252,"o":11.96,"t":"2026-10-02T15:15:00Z","v":10064,"vw":11.943675},{"c":11.95,"h":11.96,"l":11.95,"n":129,"o":11.955,"t":"2026-10-02T15:30:00Z","v":4726,"vw":11.954868},{"c":11.92,"h":11.95,"l":11.92,"n":324,"o":11.94,"t":"2026-10-02T15:45:00Z","v":15218,"vw":11.932757},{"c":11.86,"h":11.91,"l":11.84,"n":369,"o":11.91,"t":"2026-10-02T16:00:00Z","v":17420,"vw":11.878865},{"c":11.845,"h":11.895,"l":11.8387,"n":287,"o":11.86,"t":"2026-10-02T16:15:00Z","v":14950,"vw":11.864021},{"c":11.83,"h":11.86,"l":11.82,"n":200,"o":11.86,"t":"2026-10-02T16:30:00Z","v":5285,"vw":11.8344},{"c":11.88,"h":11.885,"l":11.84,"n":170,"o":11.84,"t":"2026-10-02T16:45:00Z","v":6952,"vw":11.856914},{"c":11.91,"h":11.91,"l":11.88,"n":127,"o":11.88,"t":"2026-10-02T17:00:00Z","v":4142,"vw":11.898143},{"c":11.89,"h":11.91,"l":11.89,"n":198,"o":11.905,"t":"2026-10-02T17:15:00Z","v":7753,"vw":11.900233},{"c":11.89,"h":11.9,"l":11.881,"n":220,"o":11.89,"t":"2026-10-02T17:30:00Z","v":15463,"vw":11.893887},{"c":11.89,"h":11.9,"l":11.875,"n":243,"o":11.88,"t":"2026-10-02T17:45:00Z","v":9195,"vw":11.886599},{"c":11.909,"h":11.909,"l":11.89,"n":136,"o":11.89,"t":"2026-10-02T18:00:00Z","v":3282,"vw":11.898693},{"c":11.87,"h":11.9,"l":11.86,"n":234,"o":11.9,"t":"2026-10-02T18:15:00Z","v":9683,"vw":11.885094},{"c":11.87,"h":11.88,"l":11.87,"n":147,"o":11.88,"t":"2026-10-02T18:30:00Z","v":6252,"vw":11.877768},{"c":11.87,"h":11.885,"l":11.87,"n":264,"o":11.88,"t":"2026-10-02T18:45:00Z","v":8672,"vw":11.876513},{"c":11.835,"h":11.865,"l":11.83,"n":416,"o":11.86,"t":"2026-10-02T19:00:00Z","v":12335,"vw":11.849574},{"c":11.86,"h":11.86,"l":11.83,"n":376,"o":11.84,"t":"2026-10-02T19:15:00Z","v":17567,"vw":11.847181},{"c":11.81,"h":11.875,"l":11.805,"n":559,"o":11.875,"t":"2026-10-02T19:30:00Z","v":30833,"vw":11.836124},{"c":11.77,"h":11.81,"l":11.735,"n":2117,"o":11.81,"t":"2026-10-02T19:45:00Z","v":191545,"vw":11.770146},{"c":11.79,"h":11.79,"l":11.79,"n":27,"o":11.79,"t":"2026-10-02T20:00:00Z","v":184222,"vw":11.79},{"c":11.74,"h":12.02,"l":11.69,"n":138,"o":11.83,"t":"2026-10-05T13:30:00Z","v":13939,"vw":11.801493},{"c":11.79,"h":11.79,"l":11.7204,"n":60,"o":11.7204,"t":"2026-10-05T13:45:00Z","v":4467,"vw":11.779962},{"c":11.89,"h":11.89,"l":11.805,"n":101,"o":11.81,"t":"2026-10-05T14:00:00Z","v":6636,"vw":11.853866},{"c":11.96,"h":11.96,"l":11.88,"n":96,"o":11.88,"t":"2026-10-05T14:15:00Z","v":8541,"vw":11.938244},{"c":11.97,"h":11.97,"l":11.92,"n":169,"o":11.94,"t":"2026-10-05T14:30:00Z","v":9501,"vw":11.944646},{"c":12.03,"h":12.07,"l":11.9501,"n":361,"o":11.98,"t":"2026-10-05T14:45:00Z","v":45447,"vw":12.014986},{"c":12.055,"h":12.0611,"l":12.03,"n":133,"o":12.03,"t":"2026-10-05T15:00:00Z","v":9309,"vw":12.050693},{"c":12.06,"h":12.06,"l":12,"n":252,"o":12.05,"t":"2026-10-05T15:15:00Z","v":20137,"vw":12.02101},{"c":12.055,"h":12.06,"l":12.04,"n":111,"o":12.05,"t":"2026-10-05T15:30:00Z","v":6923,"vw":12.048091},{"c":12.055,"h":12.07,"l":12.05,"n":131,"o":12.05,"t":"2026-10-05T15:45:00Z","v":6452,"vw":12.056443},{"c":12.09,"h":12.09,"l":12.035,"n":372,"o":12.055,"t":"2026-10-05T16:00:00Z","v":35749,"vw":12.066961},{"c":12.1,"h":12.1,"l":12.08,"n":118,"o":12.08,"t":"2026-10-05T16:15:00Z","v":4711,"vw":12.092849},{"c":12.105,"h":12.12,"l":12.1,"n":62,"o":12.1,"t":"2026-10-05T16:30:00Z","v":1978,"vw":12.106494},{"c":12.07,"h":12.105,"l":12.07,"n":191,"o":12.1,"t":"2026-10-05T16:45:00Z","v":10104,"vw":12.086587},{"c":12.06,"h":12.08,"l":12.06,"n":131,"o":12.06,"t":"2026-10-05T17:00:00Z","v":7944,"vw":12.065547},{"c":12.035,"h":12.06,"l":12.03,"n":192,"o":12.06,"t":"2026-10-05T17:15:00Z","v":9731,"vw":12.043463},{"c":12.02,"h":12.03,"l":11.985,"n":303,"o":12.03,"t":"2026-10-05T17:30:00Z","v":23859,"vw":12.004482},{"c":12.05,"h":12.05,"l":12.01,"n":150,"o":12.01,"t":"2026-10-05T17:45:00Z","v":7493,"vw":12.036043},{"c":12.02,"h":12.04,"l":12.02,"n":148,"o":12.04,"t":"2026-10-05T18:00:00Z","v":8088,"vw":12.027637},{"c":12.01,"h":12.03,"l":12.01,"n":155,"o":12.02,"t":"2026-10-05T18:15:00Z","v":6847,"vw":12.015941},{"c":11.985,"h":12.01,"l":11.985,"n":162,"o":12.01,"t":"2026-10-05T18:30:00Z","v":6534,"vw":11.993747},{"c":11.94,"h":11.98,"l":11.92,"n":258,"o":11.98,"t":"2026-10-05T18:45:00Z","v":12144,"vw":11.949387},{"c":11.95,"h":11.95,"l":11.93,"n":237,"o":11.94,"t":"2026-10-05T19:00:00Z","v":10612,"vw":11.939316},{"c":11.915,"h":11.955,"l":11.91,"n":346,"o":11.955,"t":"2026-10-05T19:15:00Z","v":16738,"vw":11.935533},{"c":11.84,"h":11.91,"l":11.835,"n":629,"o":11.91,"t":"2026-10-05T19:30:00Z","v":31809,"vw":11.8784},{"c":11.83,"h":11.88,"l":11.8,"n":2001,"o":11.84,"t":"2026-10-05T19:45:00Z","v":186363,"vw":11.833234},{"c":11.8,"h":11.84,"l":11.7,"n":31,"o":11.84,"t":"2026-10-05T20:00:00Z","v":175903,"vw":11.809682},{"c":11.811,"h":11.961,"l":11.8,"n":224,"o":11.92,"t":"2026-10-06T13:30:00Z","v":19536,"vw":11.91021},{"c":11.89,"h":11.89,"l":11.8114,"n":45,"o":11.83,"t":"2026-10-06T13:45:00Z","v":2323,"vw":11.82581},{"c":11.96,"h":11.96,"l":11.915,"n":133,"o":11.92,"t":"2026-10-06T14:00:00Z","v":6701,"vw":11.925356},{"c":12.05,"h":12.08,"l":11.96,"n":330,"o":11.97,"t":"2026-10-06T14:15:00Z","v":16497,"vw":12.027249},{"c":12.01,"h":12.045,"l":12.01,"n":91,"o":12.045,"t":"2026-10-06T14:30:00Z","v":6755,"vw":12.032128},{"c":11.91,"h":11.99,"l":11.91,"n":155,"o":11.99,"t":"2026-10-06T14:45:00Z","v":5590,"vw":11.926578},{"c":12.05,"h":12.055,"l":11.92,"n":293,"o":11.92,"t":"2026-10-06T15:00:00Z","v":23570,"vw":11.973747},{"c":12.095,"h":12.125,"l":12.065,"n":186,"o":12.065,"t":"2026-10-06T15:15:00Z","v":11933,"vw":12.088549},{"c":12.06,"h":12.085,"l":12.06,"n":109,"o":12.085,"t":"2026-10-06T15:30:00Z","v":3600,"vw":12.072728},{"c":12.06,"h":12.07,"l":12.01,"n":290,"o":12.06,"t":"2026-10-06T15:45:00Z","v":16321,"vw":12.037602},{"c":12.08,"h":12.08,"l":12.03,"n":162,"o":12.06,"t":"2026-10-06T16:00:00Z","v":6267,"vw":12.048248},{"c":12.05,"h":12.08,"l":12.05,"n":140,"o":12.08,"t":"2026-10-06T16:15:00Z","v":6159,"vw":12.068182},{"c":12.05,"h":12.07,"l":12.04,"n":194,"o":12.06,"t":"2026-10-06T16:30:00Z","v":6555,"vw":12.054489},{"c":12.06,"h":12.07,"l":12.04,"n":129,"o":12.04,"t":"2026-10-06T16:45:00Z","v":5236,"vw":12.057122},{"c":12.05,"h":12.1,"l":12.05,"n":187,"o":12.06,"t":"2026-10-06T17:00:00Z","v":6101,"vw":12.074949},{"c":12.07,"h":12.07,"l":12.06,"n":118,"o":12.06,"t":"2026-10-06T17:15:00Z","v":3588,"vw":12.063726},{"c":12.07,"h":12.08,"l":12.07,"n":126,"o":12.07,"t":"2026-10-06T17:30:00Z","v":3574,"vw":12.074417},{"c":12.03,"h":12.07,"l":12.025,"n":155,"o":12.07,"t":"2026-10-06T17:45:00Z","v":6477,"vw":12.057949},{"c":12.04,"h":12.05,"l":12.025,"n":426,"o":12.03,"t":"2026-10-06T18:00:00Z","v":24853,"vw":12.04},{"c":11.9828,"h":12.03,"l":11.9828,"n":191,"o":12.03,"t":"2026-10-06T18:15:00Z","v":4617,"vw":12.006006},{"c":12,"h":12.02,"l":11.98,"n":341,"o":11.99,"t":"2026-10-06T18:30:00Z","v":12292,"vw":12.000836},{"c":12.01,"h":12.015,"l":11.985,"n":383,"o":11.995,"t":"2026-10-06T18:45:00Z","v":12981,"vw":12.000039},{"c":12,"h":12.025,"l":12,"n":291,"o":12.015,"t":"2026-10-06T19:00:00Z","v":8032,"vw":12.011315},{"c":11.9801,"h":12,"l":11.975,"n":669,"o":12,"t":"2026-10-06T19:15:00Z","v":35083,"vw":11.985396},{"c":11.99,"h":12,"l":11.97,"n":489,"o":11.985,"t":"2026-10-06T19:30:00Z","v":18986,"vw":11.986876},{"c":12,"h":12.01,"l":11.955,"n":1880,"o":11.995,"t":"2026-10-06T19:45:00Z","v":100373,"vw":11.992845},{"c":12.01,"h":12.01,"l":12.01,"n":20,"o":12.01,"t":"2026-10-06T20:00:00Z","v":117308,"vw":12.01},{"c":11.885,"h":11.95,"l":11.86,"n":35,"o":11.87,"t":"2026-10-07T13:30:00Z","v":7761,"vw":11.873676},{"c":11.85,"h":11.905,"l":11.84,"n":93,"o":11.86,"t":"2026-10-07T13:45:00Z","v":6813,"vw":11.862921},{"c":11.775,"h":11.86,"l":11.77,"n":108,"o":11.86,"t":"2026-10-07T14:00:00Z","v":8085,"vw":11.819995},{"c":11.64,"h":11.76,"l":11.62,"n":258,"o":11.76,"t":"2026-10-07T14:15:00Z","v":16694,"vw":11.664134},{"c":11.55,"h":11.62,"l":11.55,"n":124,"o":11.61,"t":"2026-10-07T14:30:00Z","v":5236,"vw":11.589955},{"c":11.51,"h":11.54,"l":11.505,"n":203,"o":11.53,"t":"2026-10-07T14:45:00Z","v":10059,"vw":11.518306},{"c":11.505,"h":11.505,"l":11.48,"n":231,"o":11.5,"t":"2026-10-07T15:00:00Z","v":9025,"vw":11.493806},{"c":11.405,"h":11.49,"l":11.4,"n":213,"o":11.49,"t":"2026-10-07T15:15:00Z","v":13492,"vw":11.449252},{"c":11.4004,"h":11.41,"l":11.4,"n":363,"o":11.405,"t":"2026-10-07T15:30:00Z","v":15330,"vw":11.404808},{"c":11.4,"h":11.4,"l":11.36,"n":262,"o":11.4,"t":"2026-10-07T15:45:00Z","v":13249,"vw":11.380374},{"c":11.41,"h":11.425,"l":11.4,"n":172,"o":11.4,"t":"2026-10-07T16:00:00Z","v":7472,"vw":11.407272},{"c":11.42,"h":11.43,"l":11.38,"n":341,"o":11.4,"t":"2026-10-07T16:15:00Z","v":22678,"vw":11.407183},{"c":11.38,"h":11.41,"l":11.38,"n":133,"o":11.41,"t":"2026-10-07T16:30:00Z","v":8013,"vw":11.400566},{"c":11.38,"h":11.4,"l":11.38,"n":116,"o":11.39,"t":"2026-10-07T16:45:00Z","v":5876,"vw":11.394576},{"c":11.41,"h":11.415,"l":11.38,"n":211,"o":11.38,"t":"2026-10-07T17:00:00Z","v":8382,"vw":11.394019},{"c":11.391,"h":11.43,"l":11.39,"n":284,"o":11.41,"t":"2026-10-07T17:15:00Z","v":14109,"vw":11.401402},{"c":11.37,"h":11.38,"l":11.36,"n":127,"o":11.38,"t":"2026-10-07T17:30:00Z","v":7277,"vw":11.372476},{"c":11.355,"h":11.38,"l":11.355,"n":207,"o":11.37,"t":"2026-10-07T17:45:00Z","v":7816,"vw":11.367309},{"c":11.33,"h":11.37,"l":11.33,"n":268,"o":11.355,"t":"2026-10-07T18:00:00Z","v":11338,"vw":11.34621},{"c":11.325,"h":11.34,"l":11.32,"n":189,"o":11.34,"t":"2026-10-07T18:15:00Z","v":7426,"vw":11.326777},{"c":11.34,"h":11.34,"l":11.28,"n":369,"o":11.32,"t":"2026-10-07T18:30:00Z","v":15135,"vw":11.304359},{"c":11.35,"h":11.35,"l":11.32,"n":203,"o":11.35,"t":"2026-10-07T18:45:00Z","v":8665,"vw":11.34017},{"c":11.42,"h":11.42,"l":11.36,"n":360,"o":11.36,"t":"2026-10-07T19:00:00Z","v":17459,"vw":11.38664},{"c":11.46,"h":11.47,"l":11.4,"n":346,"o":11.42,"t":"2026-10-07T19:15:00Z","v":15854,"vw":11.435216},{"c":11.43,"h":11.46,"l":11.41,"n":620,"o":11.45,"t":"2026-10-07T19:30:00Z","v":27269,"vw":11.431459},{"c":11.41,"h":11.44,"l":11.38,"n":1824,"o":11.43,"t":"2026-10-07T19:45:00Z","v":113634,"vw":11.404915},{"c":11.41,"h":11.41,"l":11.41,"n":39,"o":11.41,"t":"2026-10-07T20:00:00Z","v":599976,"vw":11.41},{"c":11.41,"h":11.425,"l":11.25,"n":81,"o":11.42,"t":"2026-10-08T13:30:00Z","v":7642,"vw":11.390879},{"c":11.46,"h":11.47,"l":11.42,"n":109,"o":11.445,"t":"2026-10-08T13:45:00Z","v":5785,"vw":11.45041},{"c":11.465,"h":11.485,"l":11.44,"n":102,"o":11.46,"t":"2026-10-08T14:00:00Z","v":7591,"vw":11.458668},{"c":11.55,"h":11.55,"l":11.45,"n":197,"o":11.45,"t":"2026-10-08T14:15:00Z","v":14088,"vw":11.521982},{"c":11.48,"h":11.55,"l":11.46,"n":312,"o":11.55,"t":"2026-10-08T14:30:00Z","v":23871,"vw":11.514905},{"c":11.545,"h":11.545,"l":11.48,"n":255,"o":11.48,"t":"2026-10-08T14:45:00Z","v":13387,"vw":11.514805},{"c":11.58,"h":11.63,"l":11.55,"n":763,"o":11.555,"t":"2026-10-08T15:00:00Z","v":61783,"vw":11.592073},{"c":11.57,"h":11.5701,"l":11.56,"n":122,"o":11.56,"t":"2026-10-08T15:15:00Z","v":7826,"vw":11.566746},{"c":11.585,"h":11.59,"l":11.57,"n":114,"o":11.58,"t":"2026-10-08T15:30:00Z","v":5766,"vw":11.578014},{"c":11.61,"h":11.61,"l":11.58,"n":157,"o":11.59,"t":"2026-10-08T15:45:00Z","v":6696,"vw":11.59268},{"c":11.61,"h":11.61,"l":11.59,"n":134,"o":11.6,"t":"2026-10-08T16:00:00Z","v":6340,"vw":11.600635},{"c":11.59,"h":11.65,"l":11.58,"n":460,"o":11.61,"t":"2026-10-08T16:15:00Z","v":27334,"vw":11.609442},{"c":11.56,"h":11.59,"l":11.56,"n":195,"o":11.59,"t":"2026-10-08T16:30:00Z","v":7731,"vw":11.578584},{"c":11.49,"h":11.55,"l":11.47,"n":605,"o":11.55,"t":"2026-10-08T16:45:00Z","v":33376,"vw":11.511915},{"c":11.54,"h":11.54,"l":11.44,"n":327,"o":11.49,"t":"2026-10-08T17:00:00Z","v":18576,"vw":11.475131},{"c":11.48,"h":11.53,"l":11.48,"n":314,"o":11.53,"t":"2026-10-08T17:15:00Z","v":13222,"vw":11.506788},{"c":11.49,"h":11.51,"l":11.47,"n":281,"o":11.4723,"t":"2026-10-08T17:30:00Z","v":17836,"vw":11.492199},{"c":11.51,"h":11.525,"l":11.48,"n":250,"o":11.495,"t":"2026-10-08T17:45:00Z","v":12887,"vw":11.499498},{"c":11.54,"h":11.54,"l":11.48,"n":236,"o":11.505,"t":"2026-10-08T18:00:00Z","v":13469,"vw":11.510915},{"c":11.51,"h":11.55,"l":11.51,"n":254,"o":11.54,"t":"2026-10-08T18:15:00Z","v":10265,"vw":11.528532},{"c":11.49,"h":11.515,"l":11.49,"n":249,"o":11.51,"t":"2026-10-08T18:30:00Z","v":12797,"vw":11.503335},{"c":11.47,"h":11.485,"l":11.46,"n":291,"o":11.48,"t":"2026-10-08T18:45:00Z","v":16105,"vw":11.477356},{"c":11.485,"h":11.49,"l":11.455,"n":233,"o":11.47,"t":"2026-10-08T19:00:00Z","v":12113,"vw":11.472434},{"c":11.49,"h":11.51,"l":11.475,"n":451,"o":11.485,"t":"2026-10-08T19:15:00Z","v":23288,"vw":11.490178},{"c":11.475,"h":11.5,"l":11.47,"n":675,"o":11.485,"t":"2026-10-08T19:30:00Z","v":34809,"vw":11.485913},{"c":11.49,"h":11.52,"l":11.47,"n":1767,"o":11.48,"t":"2026-10-08T19:45:00Z","v":129795,"vw":11.495129},{"c":11.48,"h":11.49,"l":11.48,"n":26,"o":11.49,"t":"2026-10-08T20:00:00Z","v":349560,"vw":11.480038},{"c":11.45,"h":11.53,"l":11.405,"n":39,"o":11.51,"t":"2026-10-09T13:30:00Z","v":5026,"vw":11.500181},{"c":11.47,"h":11.47,"l":11.39,"n":58,"o":11.41,"t":"2026-10-09T13:45:00Z","v":5199,"vw":11.405962},{"c":11.44,"h":11.52,"l":11.44,"n":57,"o":11.51,"t":"2026-10-09T14:00:00Z","v":3760,"vw":11.485915},{"c":11.41,"h":11.44,"l":11.41,"n":27,"o":11.435,"t":"2026-10-09T14:15:00Z","v":1092,"vw":11.427076},{"c":11.4,"h":11.4,"l":11.38,"n":32,"o":11.4,"t":"2026-10-09T14:30:00Z","v":1656,"vw":11.389205},{"c":11.44,"h":11.45,"l":11.42,"n":128,"o":11.42,"t":"2026-10-09T14:45:00Z","v":8547,"vw":11.435859},{"c":11.4701,"h":11.48,"l":11.45,"n":40,"o":11.45,"t":"2026-10-09T15:00:00Z","v":2062,"vw":11.471399},{"c":11.47,"h":11.5,"l":11.46,"n":121,"o":11.49,"t":"2026-10-09T15:15:00Z","v":7043,"vw":11.481126},{"c":11.45,"h":11.465,"l":11.45,"n":31,"o":11.465,"t":"2026-10-09T15:30:00Z","v":1689,"vw":11.454},{"c":11.44,"h":11.455,"l":11.44,"n":69,"o":11.45,"t":"2026-10-09T15:45:00Z","v":2478,"vw":11.448571},{"c":11.39,"h":11.43,"l":11.39,"n":56,"o":11.43,"t":"2026-10-09T16:00:00Z","v":3452,"vw":11.410806},{"c":11.33,"h":11.46,"l":11.32,"n":250,"o":11.395,"t":"2026-10-09T16:15:00Z","v":19034,"vw":11.390932},{"c":11.31,"h":11.33,"l":11.29,"n":193,"o":11.31,"t":"2026-10-09T16:30:00Z","v":10766,"vw":11.304762},{"c":11.33,"h":11.33,"l":11.31,"n":312,"o":11.31,"t":"2026-10-09T16:45:00Z","v":15733,"vw":11.322057},{"c":11.375,"h":11.38,"l":11.33,"n":237,"o":11.33,"t":"2026-10-09T17:00:00Z","v":11994,"vw":11.344357},{"c":11.37,"h":11.39,"l":11.37,"n":126,"o":11.37,"t":"2026-10-09T17:15:00Z","v":4821,"vw":11.374158},{"c":11.375,"h":11.38,"l":11.37,"n":105,"o":11.375,"t":"2026-10-09T17:30:00Z","v":4880,"vw":11.377778},{"c":11.39,"h":11.39,"l":11.37,"n":143,"o":11.38,"t":"2026-10-09T17:45:00Z","v":5093,"vw":11.381147},{"c":11.39,"h":11.4,"l":11.38,"n":151,"o":11.39,"t":"2026-10-09T18:00:00Z","v":12549,"vw":11.391207},{"c":11.39,"h":11.4,"l":11.38,"n":155,"o":11.38,"t":"2026-10-09T18:15:00Z","v":7071,"vw":11.393895},{"c":11.39,"h":11.39,"l":11.38,"n":212,"o":11.39,"t":"2026-10-09T18:30:00Z","v":7458,"vw":11.388702},{"c":11.39,"h":11.405,"l":11.385,"n":262,"o":11.39,"t":"2026-10-09T18:45:00Z","v":11634,"vw":11.396407},{"c":11.385,"h":11.4,"l":11.38,"n":197,"o":11.39,"t":"2026-10-09T19:00:00Z","v":7268,"vw":11.386251},{"c":11.36,"h":11.385,"l":11.36,"n":313,"o":11.38,"t":"2026-10-09T19:15:00Z","v":12893,"vw":11.367603},{"c":11.35,"h":11.37,"l":11.34,"n":558,"o":11.36,"t":"2026-10-09T19:30:00Z","v":32240,"vw":11.356684},{"c":11.335,"h":11.36,"l":11.33,"n":1300,"o":11.345,"t":"2026-10-09T19:45:00Z","v":78232,"vw":11.34468},{"c":11.34,"h":11.34,"l":11.34,"n":17,"o":11.34,"t":"2026-10-09T20:00:00Z","v":105026,"vw":11.34},{"c":11.331,"h":11.341,"l":11.27,"n":83,"o":11.27,"t":"2026-10-12T13:30:00Z","v":8391,"vw":11.298127},{"c":11.36,"h":11.37,"l":11.33,"n":36,"o":11.33,"t":"2026-10-12T13:45:00Z","v":2169,"vw":11.358529},{"c":11.335,"h":11.35,"l":11.29,"n":125,"o":11.35,"t":"2026-10-12T14:00:00Z","v":5868,"vw":11.317492},{"c":11.32,"h":11.34,"l":11.29,"n":176,"o":11.34,"t":"2026-10-12T14:15:00Z","v":12325,"vw":11.31286},{"c":11.32,"h":11.325,"l":11.3,"n":105,"o":11.3,"t":"2026-10-12T14:30:00Z","v":5171,"vw":11.315881},{"c":11.335,"h":11.335,"l":11.31,"n":63,"o":11.31,"t":"2026-10-12T14:45:00Z","v":1914,"vw":11.326238},{"c":11.31,"h":11.36,"l":11.305,"n":340,"o":11.33,"t":"2026-10-12T15:00:00Z","v":17146,"vw":11.334626},{"c":11.36,"h":11.44,"l":11.31,"n":345,"o":11.31,"t":"2026-10-12T15:15:00Z","v":40151,"vw":11.383182},{"c":11.365,"h":11.38,"l":11.355,"n":89,"o":11.36,"t":"2026-10-12T15:30:00Z","v":6533,"vw":11.364021},{"c":11.36,"h":11.36,"l":11.355,"n":55,"o":11.36,"t":"2026-10-12T15:45:00Z","v":2996,"vw":11.358764},{"c":11.36,"h":11.36,"l":11.36,"n":14,"o":11.36,"t":"2026-10-12T16:00:00Z","v":652,"vw":11.36},{"c":11.3337,"h":11.36,"l":11.33,"n":77,"o":11.36,"t":"2026-10-12T16:15:00Z","v":3508,"vw":11.345568},{"c":11.29,"h":11.33,"l":11.285,"n":181,"o":11.325,"t":"2026-10-12T16:30:00Z","v":9636,"vw":11.307187},{"c":11.27,"h":11.3,"l":11.27,"n":116,"o":11.295,"t":"2026-10-12T16:45:00Z","v":5291,"vw":11.284483},{"c":11.29,"h":11.29,"l":11.27,"n":144,"o":11.275,"t":"2026-10-12T17:00:00Z","v":7401,"vw":11.27784},{"c":11.295,"h":11.31,"l":11.29,"n":169,"o":11.29,"t":"2026-10-12T17:15:00Z","v":8811,"vw":11.302421},{"c":11.295,"h":11.305,"l":11.29,"n":110,"o":11.3,"t":"2026-10-12T17:30:00Z","v":4991,"vw":11.293686},{"c":11.31,"h":11.31,"l":11.29,"n":123,"o":11.29,"t":"2026-10-12T17:45:00Z","v":5882,"vw":11.297232},{"c":11.275,"h":11.31,"l":11.275,"n":71,"o":11.31,"t":"2026-10-12T18:00:00Z","v":2755,"vw":11.290333},{"c":11.27,"h":11.28,"l":11.27,"n":129,"o":11.275,"t":"2026-10-12T18:15:00Z","v":5242,"vw":11.277551},{"c":11.28,"h":11.3,"l":11.28,"n":181,"o":11.28,"t":"2026-10-12T18:30:00Z","v":7712,"vw":11.28586},{"c":11.26,"h":11.265,"l":11.23,"n":294,"o":11.265,"t":"2026-10-12T18:45:00Z","v":12198,"vw":11.244449},{"c":11.265,"h":11.27,"l":11.25,"n":165,"o":11.26,"t":"2026-10-12T19:00:00Z","v":7610,"vw":11.260679},{"c":11.28,"h":11.285,"l":11.26,"n":266,"o":11.265,"t":"2026-10-12T19:15:00Z","v":11042,"vw":11.272255},{"c":11.3,"h":11.3,"l":11.265,"n":409,"o":11.28,"t":"2026-10-12T19:30:00Z","v":29656,"vw":11.270533},{"c":11.26,"h":11.315,"l":11.25,"n":1344,"o":11.3,"t":"2026-10-12T19:45:00Z","v":78423,"vw":11.28053},{"c":11.26,"h":11.26,"l":11.26,"n":14,"o":11.26,"t":"2026-10-12T20:00:00Z","v":127544,"vw":11.26},{"c":11.34,"h":11.34,"l":11.22,"n":28,"o":11.27,"t":"2026-10-13T13:30:00Z","v":2965,"vw":11.271627},{"c":11.25,"h":11.34,"l":11.25,"n":144,"o":11.335,"t":"2026-10-13T13:45:00Z","v":8047,"vw":11.317757},{"c":11.315,"h":11.315,"l":11.25,"n":245,"o":11.25,"t":"2026-10-13T14:00:00Z","v":23179,"vw":11.256315},{"c":11.245,"h":11.305,"l":11.245,"n":51,"o":11.3,"t":"2026-10-13T14:15:00Z","v":2787,"vw":11.280185},{"c":11.25,"h":11.265,"l":11.24,"n":56,"o":11.24,"t":"2026-10-13T14:30:00Z","v":2213,"vw":11.248637},{"c":11.2444,"h":11.2599,"l":11.235,"n":76,"o":11.25,"t":"2026-10-13T14:45:00Z","v":4529,"vw":11.245704},{"c":11.225,"h":11.23,"l":11.21,"n":111,"o":11.23,"t":"2026-10-13T15:00:00Z","v":4006,"vw":11.219885},{"c":11.18,"h":11.225,"l":11.17,"n":145,"o":11.225,"t":"2026-10-13T15:15:00Z","v":7762,"vw":11.197301},{"c":11.16,"h":11.1778,"l":11.16,"n":53,"o":11.17,"t":"2026-10-13T15:30:00Z","v":1880,"vw":11.165726},{"c":11.18,"h":11.18,"l":11.15,"n":105,"o":11.15,"t":"2026-10-13T15:45:00Z","v":4587,"vw":11.16243},{"c":11.19,"h":11.19,"l":11.17,"n":117,"o":11.17,"t":"2026-10-13T16:00:00Z","v":3889,"vw":11.183913},{"c":11.2,"h":11.2,"l":11.19,"n":97,"o":11.2,"t":"2026-10-13T16:15:00Z","v":4087,"vw":11.198402},{"c":11.21,"h":11.21,"l":11.1901,"n":41,"o":11.1901,"t":"2026-10-13T16:30:00Z","v":2434,"vw":11.203753},{"c":11.19,"h":11.215,"l":11.19,"n":95,"o":11.215,"t":"2026-10-13T16:45:00Z","v":5032,"vw":11.201404},{"c":11.185,"h":11.205,"l":11.17,"n":141,"o":11.19,"t":"2026-10-13T17:00:00Z","v":5625,"vw":11.191034},{"c":11.21,"h":11.22,"l":11.19,"n":121,"o":11.19,"t":"2026-10-13T17:15:00Z","v":5007,"vw":11.202842},{"c":11.26,"h":11.26,"l":11.22,"n":80,"o":11.22,"t":"2026-10-13T17:30:00Z","v":4822,"vw":11.236815},{"c":11.24,"h":11.26,"l":11.23,"n":105,"o":11.26,"t":"2026-10-13T17:45:00Z","v":4538,"vw":11.24204},{"c":11.3,"h":11.3,"l":11.245,"n":180,"o":11.245,"t":"2026-10-13T18:00:00Z","v":10805,"vw":11.289096},{"c":11.3301,"h":11.34,"l":11.3,"n":215,"o":11.3,"t":"2026-10-13T18:15:00Z","v":11374,"vw":11.320885},{"c":11.315,"h":11.33,"l":11.3,"n":218,"o":11.33,"t":"2026-10-13T18:30:00Z","v":7264,"vw":11.313943},{"c":11.32,"h":11.325,"l":11.29,"n":267,"o":11.32,"t":"2026-10-13T18:45:00Z","v":13379,"vw":11.308397},{"c":11.325,"h":11.39,"l":11.315,"n":471,"o":11.315,"t":"2026-10-13T19:00:00Z","v":32603,"vw":11.338995},{"c":11.35,"h":11.36,"l":11.325,"n":260,"o":11.325,"t":"2026-10-13T19:15:00Z","v":9296,"vw":11.346748},{"c":11.36,"h":11.36,"l":11.345,"n":229,"o":11.35,"t":"2026-10-13T19:30:00Z","v":9206,"vw":11.356009},{"c":11.295,"h":11.365,"l":11.285,"n":1143,"o":11.36,"t":"2026-10-13T19:45:00Z","v":75035,"vw":11.315361},{"c":11.29,"h":11.29,"l":11.29,"n":15,"o":11.29,"t":"2026-10-13T20:00:00Z","v":117971,"vw":11.29},{"c":11.23,"h":11.23,"l":11.16,"n":16,"o":11.16,"t":"2026-10-14T13:30:00Z","v":7556,"vw":11.161901},{"c":11.12,"h":11.16,"l":11.09,"n":114,"o":11.11,"t":"2026-10-14T13:45:00Z","v":3567,"vw":11.111498},{"c":11.135,"h":11.18,"l":11.08,"n":257,"o":11.1,"t":"2026-10-14T14:00:00Z","v":13186,"vw":11.111081},{"c":11.17,"h":11.2,"l":11.135,"n":220,"o":11.135,"t":"2026-10-14T14:15:00Z","v":10890,"vw":11.164413},{"c":11.22,"h":11.2289,"l":11.18,"n":233,"o":11.18,"t":"2026-10-14T14:30:00Z","v":12094,"vw":11.193805},{"c":11.11,"h":11.22,"l":11.11,"n":244,"o":11.215,"t":"2026-10-14T14:45:00Z","v":20762,"vw":11.149442},{"c":11.08,"h":11.12,"l":11.08,"n":182,"o":11.115,"t":"2026-10-14T15:00:00Z","v":7359,"vw":11.100849},{"c":11.03,"h":11.08,"l":11.03,"n":252,"o":11.07,"t":"2026-10-14T15:15:00Z","v":8884,"vw":11.048386},{"c":10.95,"h":11.03,"l":10.95,"n":191,"o":11.02,"t":"2026-10-14T15:30:00Z","v":9698,"vw":11.00241},{"c":10.97,"h":10.97,"l":10.94,"n":156,"o":10.96,"t":"2026-10-14T15:45:00Z","v":9169,"vw":10.960036},{"c":10.95,"h":10.98,"l":10.95,"n":238,"o":10.97,"t":"2026-10-14T16:00:00Z","v":13406,"vw":10.964748},{"c":10.88,"h":10.95,"l":10.88,"n":229,"o":10.95,"t":"2026-10-14T16:15:00Z","v":14096,"vw":10.921877},{"c":10.9,"h":10.915,"l":10.87,"n":264,"o":10.89,"t":"2026-10-14T16:30:00Z","v":15944,"vw":10.89153},{"c":10.94,"h":10.95,"l":10.89,"n":211,"o":10.9,"t":"2026-10-14T16:45:00Z","v":11061,"vw":10.913209},{"c":10.92,"h":10.965,"l":10.92,"n":135,"o":10.95,"t":"2026-10-14T17:00:00Z","v":5394,"vw":10.940137},{"c":10.945,"h":10.945,"l":10.9,"n":416,"o":10.9,"t":"2026-10-14T17:15:00Z","v":28161,"vw":10.914893},{"c":10.95,"h":10.96,"l":10.92,"n":194,"o":10.96,"t":"2026-10-14T17:30:00Z","v":13462,"vw":10.95025},{"c":10.91,"h":10.96,"l":10.905,"n":232,"o":10.96,"t":"2026-10-14T17:45:00Z","v":13816,"vw":10.935947},{"c":10.92,"h":10.93,"l":10.9,"n":291,"o":10.9,"t":"2026-10-14T18:00:00Z","v":17499,"vw":10.916584},{"c":10.94,"h":10.94,"l":10.91,"n":191,"o":10.91,"t":"2026-10-14T18:15:00Z","v":9977,"vw":10.929267},{"c":10.92,"h":10.94,"l":10.92,"n":206,"o":10.935,"t":"2026-10-14T18:30:00Z","v":8583,"vw":10.93171},{"c":10.945,"h":10.945,"l":10.91,"n":314,"o":10.92,"t":"2026-10-14T18:45:00Z","v":15189,"vw":10.92337},{"c":10.94,"h":10.955,"l":10.92,"n":343,"o":10.945,"t":"2026-10-14T19:00:00Z","v":15656,"vw":10.941163},{"c":10.965,"h":10.99,"l":10.945,"n":442,"o":10.945,"t":"2026-10-14T19:15:00Z","v":22236,"vw":10.9716},{"c":10.975,"h":11,"l":10.965,"n":572,"o":10.965,"t":"2026-10-14T19:30:00Z","v":25226,"vw":10.980243},{"c":10.94,"h":10.98,"l":10.92,"n":1511,"o":10.975,"t":"2026-10-14T19:45:00Z","v":86521,"vw":10.948248},{"c":10.94,"h":10.94,"l":10.94,"n":11,"o":10.94,"t":"2026-10-14T20:00:00Z","v":134270,"vw":10.94},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T23:45:00Z","v":250,"vw":11},{"c":10.97,"h":10.97,"l":10.96,"n":3,"o":10.96,"t":"2026-10-15T11:15:00Z","v":250,"vw":10.965614},{"c":10.74,"h":10.84,"l":10.65,"n":135,"o":10.84,"t":"2026-10-15T13:30:00Z","v":12688,"vw":10.799763},{"c":10.58,"h":10.7,"l":10.56,"n":218,"o":10.7,"t":"2026-10-15T13:45:00Z","v":9864,"vw":10.601422},{"c":10.6401,"h":10.71,"l":10.57,"n":403,"o":10.57,"t":"2026-10-15T14:00:00Z","v":35039,"vw":10.651152},{"c":10.66,"h":10.68,"l":10.64,"n":200,"o":10.66,"t":"2026-10-15T14:15:00Z","v":11515,"vw":10.658463},{"c":10.7,"h":10.75,"l":10.65,"n":215,"o":10.65,"t":"2026-10-15T14:30:00Z","v":11010,"vw":10.697081},{"c":10.61,"h":10.735,"l":10.6048,"n":708,"o":10.7,"t":"2026-10-15T14:45:00Z","v":64081,"vw":10.651417},{"c":10.695,"h":10.7,"l":10.59,"n":425,"o":10.62,"t":"2026-10-15T15:00:00Z","v":29785,"vw":10.645954},{"c":10.67,"h":10.72,"l":10.66,"n":231,"o":10.69,"t":"2026-10-15T15:15:00Z","v":18167,"vw":10.689448},{"c":10.69,"h":10.71,"l":10.67,"n":371,"o":10.68,"t":"2026-10-15T15:30:00Z","v":21784,"vw":10.694555},{"c":10.67,"h":10.69,"l":10.66,"n":152,"o":10.68,"t":"2026-10-15T15:45:00Z","v":7752,"vw":10.674177},{"c":10.65,"h":10.67,"l":10.64,"n":257,"o":10.67,"t":"2026-10-15T16:00:00Z","v":11956,"vw":10.651646},{"c":10.645,"h":10.66,"l":10.635,"n":267,"o":10.66,"t":"2026-10-15T16:15:00Z","v":12498,"vw":10.646499},{"c":10.63,"h":10.67,"l":10.61,"n":225,"o":10.6401,"t":"2026-10-15T16:30:00Z","v":12309,"vw":10.635681},{"c":10.64,"h":10.65,"l":10.6,"n":274,"o":10.64,"t":"2026-10-15T16:45:00Z","v":12655,"vw":10.629287},{"c":10.63,"h":10.64,"l":10.61,"n":290,"o":10.625,"t":"2026-10-15T17:00:00Z","v":17327,"vw":10.62667},{"c":10.63,"h":10.68,"l":10.62,"n":867,"o":10.6219,"t":"2026-10-15T17:15:00Z","v":67755,"vw":10.64136},{"c":10.665,"h":10.67,"l":10.647003,"n":240,"o":10.65,"t":"2026-10-15T17:30:00Z","v":13743,"vw":10.660254},{"c":10.665,"h":10.67,"l":10.65,"n":314,"o":10.67,"t":"2026-10-15T17:45:00Z","v":15823,"vw":10.660094},{"c":10.695,"h":10.72,"l":10.67,"n":276,"o":10.67,"t":"2026-10-15T18:00:00Z","v":13437,"vw":10.692224},{"c":10.72,"h":10.74,"l":10.7,"n":360,"o":10.7,"t":"2026-10-15T18:15:00Z","v":19717,"vw":10.715709},{"c":10.75,"h":10.75,"l":10.7,"n":248,"o":10.73,"t":"2026-10-15T18:30:00Z","v":16383,"vw":10.717157},{"c":10.73,"h":10.74,"l":10.71,"n":253,"o":10.7306,"t":"2026-10-15T18:45:00Z","v":10766,"vw":10.727749},{"c":10.75,"h":10.75,"l":10.73,"n":322,"o":10.73,"t":"2026-10-15T19:00:00Z","v":20596,"vw":10.739237},{"c":10.75,"h":10.78,"l":10.75,"n":439,"o":10.76,"t":"2026-10-15T19:15:00Z","v":19047,"vw":10.762457},{"c":10.745,"h":10.76,"l":10.74,"n":341,"o":10.74,"t":"2026-10-15T19:30:00Z","v":18263,"vw":10.74828},{"c":10.67,"h":10.75,"l":10.66,"n":1644,"o":10.74,"t":"2026-10-15T19:45:00Z","v":162549,"vw":10.684454},{"c":10.6,"h":10.67,"l":10.6,"n":20,"o":10.67,"t":"2026-10-15T20:00:00Z","v":126233,"vw":10.669694},{"c":10.67,"h":10.67,"l":10.67,"n":3,"o":10.67,"t":"2026-10-15T20:30:00Z","v":1392,"vw":10.67},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-15T21:45:00Z","v":100,"vw":10.52},{"c":10.5106,"h":10.5106,"l":10.5106,"n":1,"o":10.5106,"t":"2026-10-15T22:30:00Z","v":250,"vw":10.5106},{"c":10.67,"h":10.67,"l":10.67,"n":26,"o":10.67,"t":"2026-10-15T23:00:00Z","v":8027,"vw":10.67},{"c":10.72,"h":10.815,"l":10.55,"n":229,"o":10.69,"t":"2026-10-16T13:30:00Z","v":34966,"vw":10.679443},{"c":10.76,"h":10.78,"l":10.72,"n":84,"o":10.72,"t":"2026-10-16T13:45:00Z","v":5570,"vw":10.745536},{"c":10.72,"h":10.828,"l":10.68,"n":284,"o":10.77,"t":"2026-10-16T14:00:00Z","v":39870,"vw":10.719623},{"c":10.76,"h":10.76,"l":10.73,"n":197,"o":10.73,"t":"2026-10-16T14:15:00Z","v":8151,"vw":10.74556},{"c":10.745,"h":10.79,"l":10.745,"n":170,"o":10.78,"t":"2026-10-16T14:30:00Z","v":5653,"vw":10.77191},{"c":10.855,"h":10.87,"l":10.75,"n":241,"o":10.75,"t":"2026-10-16T14:45:00Z","v":16069,"vw":10.814584},{"c":10.77,"h":10.855,"l":10.77,"n":500,"o":10.855,"t":"2026-10-16T15:00:00Z","v":20259,"vw":10.816363},{"c":10.82,"h":10.83,"l":10.78,"n":383,"o":10.78,"t":"2026-10-16T15:15:00Z","v":19294,"vw":10.800867},{"c":10.785,"h":10.82,"l":10.78,"n":196,"o":10.82,"t":"2026-10-16T15:30:00Z","v":6953,"vw":10.810721},{"c":10.81,"h":10.84,"l":10.79,"n":388,"o":10.79,"t":"2026-10-16T15:45:00Z","v":19036,"vw":10.811572},{"c":10.84,"h":10.85,"l":10.8,"n":183,"o":10.81,"t":"2026-10-16T16:00:00Z","v":9800,"vw":10.823826},{"c":10.86,"h":10.87,"l":10.84,"n":288,"o":10.85,"t":"2026-10-16T16:15:00Z","v":10404,"vw":10.855152},{"c":10.825,"h":10.86,"l":10.825,"n":279,"o":10.86,"t":"2026-10-16T16:30:00Z","v":11324,"vw":10.842618},{"c":10.78,"h":10.825,"l":10.775,"n":238,"o":10.825,"t":"2026-10-16T16:45:00Z","v":9007,"vw":10.800361},{"c":10.775,"h":10.785,"l":10.77,"n":212,"o":10.7717,"t":"2026-10-16T17:00:00Z","v":7075,"vw":10.775561},{"c":10.7801,"h":10.79,"l":10.755,"n":147,"o":10.775,"t":"2026-10-16T17:15:00Z","v":5475,"vw":10.772169},{"c":10.84,"h":10.84,"l":10.77,"n":229,"o":10.79,"t":"2026-10-16T17:30:00Z","v":13746,"vw":10.795138},{"c":10.75,"h":10.85,"l":10.75,"n":248,"o":10.85,"t":"2026-10-16T17:45:00Z","v":16054,"vw":10.79408},{"c":10.785,"h":10.785,"l":10.755,"n":337,"o":10.755,"t":"2026-10-16T18:00:00Z","v":19860,"vw":10.770537},{"c":10.8191,"h":10.8191,"l":10.77,"n":381,"o":10.785,"t":"2026-10-16T18:15:00Z","v":28211,"vw":10.783891},{"c":10.79,"h":10.81,"l":10.78,"n":176,"o":10.81,"t":"2026-10-16T18:30:00Z","v":8488,"vw":10.802755},{"c":10.83,"h":10.84,"l":10.785,"n":481,"o":10.785,"t":"2026-10-16T18:45:00Z","v":39629,"vw":10.81922},{"c":10.835,"h":10.835,"l":10.805,"n":435,"o":10.835,"t":"2026-10-16T19:00:00Z","v":20872,"vw":10.820308},{"c":10.83,"h":10.845,"l":10.81,"n":559,"o":10.84,"t":"2026-10-16T19:15:00Z","v":27614,"vw":10.824694},{"c":10.745,"h":10.835,"l":10.745,"n":930,"o":10.825,"t":"2026-10-16T19:30:00Z","v":46684,"vw":10.786485},{"c":10.75,"h":10.825,"l":10.74,"n":2308,"o":10.745,"t":"2026-10-16T19:45:00Z","v":147185,"vw":10.787063},{"c":10.77,"h":10.77,"l":10.77,"n":20,"o":10.77,"t":"2026-10-16T20:00:00Z","v":131614,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-16T20:30:00Z","v":1000,"vw":10.77},{"c":10.87,"h":10.89,"l":10.87,"n":13,"o":10.87,"t":"2026-10-19T13:30:00Z","v":2258,"vw":10.871379},{"c":10.8,"h":10.89,"l":10.75,"n":90,"o":10.89,"t":"2026-10-19T13:45:00Z","v":4279,"vw":10.784532},{"c":10.84,"h":10.84,"l":10.7825,"n":195,"o":10.8,"t":"2026-10-19T14:00:00Z","v":7956,"vw":10.809374},{"c":10.88,"h":10.905,"l":10.84,"n":171,"o":10.87,"t":"2026-10-19T14:15:00Z","v":7800,"vw":10.867171},{"c":10.92,"h":10.92,"l":10.84,"n":198,"o":10.885,"t":"2026-10-19T14:30:00Z","v":12444,"vw":10.871101},{"c":10.97,"h":10.97,"l":10.885,"n":192,"o":10.92,"t":"2026-10-19T14:45:00Z","v":9743,"vw":10.931042},{"c":10.965,"h":10.98,"l":10.93,"n":129,"o":10.945,"t":"2026-10-19T15:00:00Z","v":11729,"vw":10.960682},{"c":10.96,"h":10.985,"l":10.95,"n":251,"o":10.9593,"t":"2026-10-19T15:15:00Z","v":12459,"vw":10.965132},{"c":11,"h":11.005,"l":10.95,"n":139,"o":10.965,"t":"2026-10-19T15:30:00Z","v":4982,"vw":10.979828},{"c":10.96,"h":11.005,"l":10.96,"n":228,"o":11.005,"t":"2026-10-19T15:45:00Z","v":7990,"vw":10.984736},{"c":10.95,"h":10.99,"l":10.95,"n":272,"o":10.96,"t":"2026-10-19T16:00:00Z","v":11060,"vw":10.965602},{"c":10.99,"h":10.99,"l":10.96,"n":334,"o":10.96,"t":"2026-10-19T16:15:00Z","v":17260,"vw":10.972829},{"c":10.985,"h":10.995,"l":10.97,"n":343,"o":10.99,"t":"2026-10-19T16:30:00Z","v":16608,"vw":10.983262},{"c":10.95,"h":10.99,"l":10.95,"n":172,"o":10.99,"t":"2026-10-19T16:45:00Z","v":9468,"vw":10.972962},{"c":10.915,"h":10.94,"l":10.91,"n":145,"o":10.94,"t":"2026-10-19T17:00:00Z","v":6864,"vw":10.918554},{"c":10.91,"h":10.915,"l":10.9,"n":146,"o":10.915,"t":"2026-10-19T17:15:00Z","v":6622,"vw":10.909476},{"c":10.89,"h":10.915,"l":10.89,"n":256,"o":10.9,"t":"2026-10-19T17:30:00Z","v":16095,"vw":10.897543},{"c":10.895,"h":10.895,"l":10.87,"n":203,"o":10.89,"t":"2026-10-19T17:45:00Z","v":9846,"vw":10.883724},{"c":10.875,"h":10.89,"l":10.865,"n":208,"o":10.89,"t":"2026-10-19T18:00:00Z","v":7516,"vw":10.876852},{"c":10.91,"h":10.91,"l":10.865,"n":229,"o":10.87,"t":"2026-10-19T18:15:00Z","v":18593,"vw":10.894826},{"c":10.95,"h":10.95,"l":10.9,"n":225,"o":10.91,"t":"2026-10-19T18:30:00Z","v":21414,"vw":10.922306},{"c":10.95,"h":10.96,"l":10.945,"n":339,"o":10.95,"t":"2026-10-19T18:45:00Z","v":24158,"vw":10.95429},{"c":10.91,"h":10.955,"l":10.91,"n":240,"o":10.95,"t":"2026-10-19T19:00:00Z","v":14020,"vw":10.941145},{"c":10.91,"h":10.935,"l":10.9,"n":332,"o":10.91,"t":"2026-10-19T19:15:00Z","v":16365,"vw":10.922805},{"c":10.93,"h":10.945,"l":10.9,"n":454,"o":10.9,"t":"2026-10-19T19:30:00Z","v":22173,"vw":10.928589},{"c":10.95,"h":10.965,"l":10.875,"n":1463,"o":10.92,"t":"2026-10-19T19:45:00Z","v":103691,"vw":10.932553},{"c":10.95,"h":10.95,"l":10.95,"n":29,"o":10.95,"t":"2026-10-19T20:00:00Z","v":126083,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-19T20:30:00Z","v":238,"vw":10.95},{"c":10.87,"h":10.97,"l":10.82,"n":39,"o":10.97,"t":"2026-10-20T13:30:00Z","v":6115,"vw":10.947445},{"c":10.9,"h":10.93,"l":10.8001,"n":123,"o":10.855,"t":"2026-10-20T13:45:00Z","v":5943,"vw":10.872899},{"c":10.875,"h":10.93,"l":10.87,"n":198,"o":10.895,"t":"2026-10-20T14:00:00Z","v":7862,"vw":10.890546},{"c":10.99,"h":10.99,"l":10.885,"n":200,"o":10.89,"t":"2026-10-20T14:15:00Z","v":7182,"vw":10.925079},{"c":10.95,"h":11,"l":10.94,"n":104,"o":11,"t":"2026-10-20T14:30:00Z","v":3837,"vw":10.973062},{"c":10.975,"h":10.99,"l":10.94,"n":80,"o":10.945,"t":"2026-10-20T14:45:00Z","v":3141,"vw":10.975355},{"c":10.86,"h":10.98,"l":10.86,"n":309,"o":10.98,"t":"2026-10-20T15:00:00Z","v":13152,"vw":10.932904},{"c":10.93,"h":10.93,"l":10.865,"n":142,"o":10.865,"t":"2026-10-20T15:15:00Z","v":5951,"vw":10.885954},{"c":10.94,"h":10.94,"l":10.9,"n":183,"o":10.93,"t":"2026-10-20T15:30:00Z","v":7842,"vw":10.916434},{"c":10.9001,"h":10.94,"l":10.9001,"n":201,"o":10.93,"t":"2026-10-20T15:45:00Z","v":10137,"vw":10.909769},{"c":10.9,"h":10.91,"l":10.875,"n":142,"o":10.9,"t":"2026-10-20T16:00:00Z","v":5852,"vw":10.890282},{"c":10.93,"h":10.93,"l":10.89,"n":140,"o":10.91,"t":"2026-10-20T16:15:00Z","v":7841,"vw":10.900775},{"c":10.91,"h":10.93,"l":10.905,"n":86,"o":10.93,"t":"2026-10-20T16:30:00Z","v":3688,"vw":10.914238},{"c":10.87,"h":10.92,"l":10.87,"n":187,"o":10.9018,"t":"2026-10-20T16:45:00Z","v":6903,"vw":10.905381},{"c":10.87,"h":10.875,"l":10.86,"n":65,"o":10.87,"t":"2026-10-20T17:00:00Z","v":3017,"vw":10.86725},{"c":10.885,"h":10.91,"l":10.87,"n":171,"o":10.87,"t":"2026-10-20T17:15:00Z","v":11539,"vw":10.891043},{"c":10.92,"h":10.92,"l":10.89,"n":146,"o":10.89,"t":"2026-10-20T17:30:00Z","v":6480,"vw":10.906052},{"c":10.92,"h":10.93,"l":10.905,"n":157,"o":10.92,"t":"2026-10-20T17:45:00Z","v":5912,"vw":10.915204},{"c":10.92,"h":10.945,"l":10.92,"n":142,"o":10.93,"t":"2026-10-20T18:00:00Z","v":10631,"vw":10.921879},{"c":10.915,"h":10.93,"l":10.91,"n":87,"o":10.93,"t":"2026-10-20T18:15:00Z","v":3925,"vw":10.911888},{"c":10.92,"h":10.925,"l":10.905,"n":221,"o":10.92,"t":"2026-10-20T18:30:00Z","v":6759,"vw":10.914588},{"c":10.91,"h":10.92,"l":10.905,"n":177,"o":10.91,"t":"2026-10-20T18:45:00Z","v":5615,"vw":10.912138},{"c":10.93,"h":10.94,"l":10.905,"n":216,"o":10.905,"t":"2026-10-20T19:00:00Z","v":8046,"vw":10.925357},{"c":10.92,"h":10.93,"l":10.91,"n":351,"o":10.93,"t":"2026-10-20T19:15:00Z","v":14200,"vw":10.922243},{"c":10.905,"h":10.92,"l":10.87,"n":502,"o":10.92,"t":"2026-10-20T19:30:00Z","v":19774,"vw":10.894468},{"c":10.905,"h":10.9115,"l":10.88,"n":1163,"o":10.9,"t":"2026-10-20T19:45:00Z","v":47621,"vw":10.900062},{"c":10.91,"h":10.91,"l":10.91,"n":20,"o":10.91,"t":"2026-10-20T20:00:00Z","v":97008,"vw":10.91},{"c":10.98,"h":11.175,"l":10.94,"n":80,"o":11,"t":"2026-10-21T13:30:00Z","v":10593,"vw":11.059243},{"c":11.05,"h":11.05,"l":10.9701,"n":51,"o":10.9701,"t":"2026-10-21T13:45:00Z","v":2541,"vw":11.014833},{"c":11.055,"h":11.0744,"l":11.025,"n":79,"o":11.035,"t":"2026-10-21T14:00:00Z","v":4475,"vw":11.039465},{"c":11.04,"h":11.07,"l":11.03,"n":248,"o":11.06,"t":"2026-10-21T14:15:00Z","v":14929,"vw":11.047763},{"c":11.02,"h":11.05,"l":11.02,"n":102,"o":11.05,"t":"2026-10-21T14:30:00Z","v":3844,"vw":11.046447},{"c":11.04,"h":11.1,"l":11.04,"n":111,"o":11.04,"t":"2026-10-21T14:45:00Z","v":4606,"vw":11.055406},{"c":10.99,"h":11.02,"l":10.99,"n":213,"o":11.01,"t":"2026-10-21T15:00:00Z","v":13243,"vw":11.002139},{"c":11.035,"h":11.035,"l":11,"n":230,"o":11,"t":"2026-10-21T15:15:00Z","v":12918,"vw":11.011594},{"c":11.08,"h":11.08,"l":11.04,"n":128,"o":11.04,"t":"2026-10-21T15:30:00Z","v":5321,"vw":11.058727},{"c":11.12,"h":11.12,"l":11.09,"n":220,"o":11.09,"t":"2026-10-21T15:45:00Z","v":12827,"vw":11.101234},{"c":11.1,"h":11.11,"l":11.09,"n":333,"o":11.11,"t":"2026-10-21T16:00:00Z","v":19506,"vw":11.104408},{"c":11.07,"h":11.11,"l":11.07,"n":144,"o":11.1,"t":"2026-10-21T16:15:00Z","v":9388,"vw":11.089135},{"c":11.075,"h":11.1,"l":11.06,"n":204,"o":11.07,"t":"2026-10-21T16:30:00Z","v":10600,"vw":11.073328},{"c":11.03,"h":11.06,"l":11.03,"n":163,"o":11.06,"t":"2026-10-21T16:45:00Z","v":7109,"vw":11.045636},{"c":11.03,"h":11.03,"l":11.02,"n":106,"o":11.02,"t":"2026-10-21T17:00:00Z","v":4126,"vw":11.023661},{"c":11.045,"h":11.05,"l":11.02,"n":137,"o":11.03,"t":"2026-10-21T17:15:00Z","v":6453,"vw":11.037092},{"c":11.09,"h":11.09,"l":11.045,"n":183,"o":11.05,"t":"2026-10-21T17:30:00Z","v":10630,"vw":11.06804},{"c":11.1,"h":11.11,"l":11.09,"n":175,"o":11.09,"t":"2026-10-21T17:45:00Z","v":6484,"vw":11.09823},{"c":11.11,"h":11.115,"l":11.09,"n":120,"o":11.09,"t":"2026-10-21T18:00:00Z","v":4807,"vw":11.100272},{"c":11.13,"h":11.13,"l":11.105,"n":104,"o":11.12,"t":"2026-10-21T18:15:00Z","v":5069,"vw":11.113664},{"c":11.135,"h":11.14,"l":11.12,"n":81,"o":11.12,"t":"2026-10-21T18:30:00Z","v":6347,"vw":11.131151},{"c":11.08,"h":11.15,"l":11.08,"n":233,"o":11.1389,"t":"2026-10-21T18:45:00Z","v":9041,"vw":11.115735},{"c":11.1,"h":11.1,"l":11.06,"n":279,"o":11.075,"t":"2026-10-21T19:00:00Z","v":11385,"vw":11.080144},{"c":11.14,"h":11.14,"l":11.095,"n":202,"o":11.105,"t":"2026-10-21T19:15:00Z","v":8396,"vw":11.104912},{"c":11.12,"h":11.14,"l":11.105,"n":247,"o":11.13,"t":"2026-10-21T19:30:00Z","v":11374,"vw":11.117528},{"c":11.09,"h":11.13,"l":11.07,"n":1184,"o":11.13,"t":"2026-10-21T19:45:00Z","v":73486,"vw":11.088963},{"c":11.09,"h":11.09,"l":11.09,"n":20,"o":11.09,"t":"2026-10-21T20:00:00Z","v":99585,"vw":11.09},{"c":10.85,"h":11.05,"l":10.82,"n":80,"o":11.02,"t":"2026-10-22T13:30:00Z","v":10856,"vw":10.969978},{"c":10.84,"h":10.88,"l":10.79,"n":161,"o":10.83,"t":"2026-10-22T13:45:00Z","v":8749,"vw":10.842738},{"c":10.76,"h":10.87,"l":10.74,"n":99,"o":10.86,"t":"2026-10-22T14:00:00Z","v":5264,"vw":10.793168},{"c":10.6,"h":10.77,"l":10.6,"n":106,"o":10.75,"t":"2026-10-22T14:15:00Z","v":4143,"vw":10.686965},{"c":10.63,"h":10.63,"l":10.57,"n":151,"o":10.59,"t":"2026-10-22T14:30:00Z","v":8767,"vw":10.602163},{"c":10.6,"h":10.61,"l":10.58,"n":182,"o":10.61,"t":"2026-10-22T14:45:00Z","v":8020,"vw":10.591293},{"c":10.55,"h":10.6066,"l":10.55,"n":319,"o":10.59,"t":"2026-10-22T15:00:00Z","v":21379,"vw":10.570943},{"c":10.58,"h":10.645,"l":10.575,"n":321,"o":10.58,"t":"2026-10-22T15:15:00Z","v":18203,"vw":10.60606},{"c":10.61,"h":10.6362,"l":10.58,"n":154,"o":10.585,"t":"2026-10-22T15:30:00Z","v":11091,"vw":10.602295},{"c":10.66,"h":10.66,"l":10.61,"n":186,"o":10.61,"t":"2026-10-22T15:45:00Z","v":14336,"vw":10.636249},{"c":10.7,"h":10.7,"l":10.655,"n":156,"o":10.66,"t":"2026-10-22T16:00:00Z","v":11324,"vw":10.675913},{"c":10.69,"h":10.715,"l":10.68,"n":118,"o":10.71,"t":"2026-10-22T16:15:00Z","v":7822,"vw":10.700309},{"c":10.71,"h":10.72,"l":10.68,"n":272,"o":10.6817,"t":"2026-10-22T16:30:00Z","v":14226,"vw":10.693186},{"c":10.695,"h":10.72,"l":10.695,"n":179,"o":10.7,"t":"2026-10-22T16:45:00Z","v":15315,"vw":10.708293},{"c":10.69,"h":10.72,"l":10.68,"n":749,"o":10.69,"t":"2026-10-22T17:00:00Z","v":35970,"vw":10.707041},{"c":10.605,"h":10.68,"l":10.5833,"n":672,"o":10.68,"t":"2026-10-22T17:15:00Z","v":52609,"vw":10.632795},{"c":10.565,"h":10.605,"l":10.555,"n":354,"o":10.605,"t":"2026-10-22T17:30:00Z","v":20385,"vw":10.577111},{"c":10.655,"h":10.655,"l":10.55,"n":344,"o":10.565,"t":"2026-10-22T17:45:00Z","v":29974,"vw":10.586573},{"c":10.67,"h":10.68,"l":10.645,"n":280,"o":10.65,"t":"2026-10-22T18:00:00Z","v":26102,"vw":10.654714},{"c":10.71,"h":10.71,"l":10.66,"n":377,"o":10.66,"t":"2026-10-22T18:15:00Z","v":64346,"vw":10.683961},{"c":10.72,"h":10.745,"l":10.7,"n":260,"o":10.71,"t":"2026-10-22T18:30:00Z","v":37756,"vw":10.731259},{"c":10.76,"h":10.77,"l":10.72,"n":271,"o":10.72,"t":"2026-10-22T18:45:00Z","v":48780,"vw":10.748441},{"c":10.78,"h":10.8,"l":10.75,"n":290,"o":10.77,"t":"2026-10-22T19:00:00Z","v":18871,"vw":10.776199},{"c":10.8,"h":10.8,"l":10.7691,"n":224,"o":10.78,"t":"2026-10-22T19:15:00Z","v":12443,"vw":10.781267},{"c":10.82,"h":10.83,"l":10.76,"n":867,"o":10.8,"t":"2026-10-22T19:30:00Z","v":64743,"vw":10.803615},{"c":10.76,"h":10.825,"l":10.755,"n":2129,"o":10.82,"t":"2026-10-22T19:45:00Z","v":158146,"vw":10.797094},{"c":10.76,"h":10.76,"l":10.76,"n":23,"o":10.76,"t":"2026-10-22T20:00:00Z","v":123893,"vw":10.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":15.925854395899535,"iv":1.3225354039158246,"gamma":0.07113892666277807,"theta":-0.019501615342716154,"vega":0.008455741232183137,"rho":0.0013844858476815553,"breakevenPct":51.494929329921334},{"delta":0.25,"premium":0.36045064757428763,"strike":13.545064757428765,"iv":0.9394382215004458,"gamma":0.11933280815890483,"theta":-0.015590955041588878,"vega":0.009560727930915116,"rho":0.001806828589093094,"breakevenPct":29.233414544638038},{"delta":0.3,"premium":0.37878930557777435,"strike":12.384842777688903,"iv":0.7333459207716821,"gamma":0.1525713966154207,"theta":-0.013208669959456344,"vega":0.010105913984872926,"rho":0.0022085166888340018,"breakevenPct":18.621116015489562},{"delta":0.35,"premium":0.4431610065518864,"strike":12.127355973792454,"iv":0.6985968470541609,"gamma":0.16279905839306907,"theta":-0.012581519240447885,"vega":0.010029697834487164,"rho":0.00258186288426274,"breakevenPct":16.826365988330302},{"delta":0.4,"premium":0.5075327075259985,"strike":11.869869169896006,"iv":0.6638477733366396,"gamma":0.17302672017071746,"theta":-0.011954368521439426,"vega":0.009953481684101402,"rho":0.0029552090796914794,"breakevenPct":15.031615961171045},{"delta":0.45,"premium":0.5719044085001105,"strike":11.612382365999558,"iv":0.6290986996191182,"gamma":0.18325438194836585,"theta":-0.011327217802430968,"vega":0.00987726553371564,"rho":0.0033285552751202182,"breakevenPct":13.236865934011789},{"delta":0.5,"premium":0.6362761094742225,"strike":11.35489556210311,"iv":0.594349625901597,"gamma":0.1934820437260142,"theta":-0.010700067083422509,"vega":0.00980104938332988,"rho":0.003701901470548957,"breakevenPct":11.44211590685253},{"delta":0.55,"premium":0.7006478104483346,"strike":11.097408758206662,"iv":0.5596005521840757,"gamma":0.2037097055036626,"theta":-0.01007291636441405,"vega":0.009724833232944118,"rho":0.004075247665977696,"breakevenPct":9.647365879693272},{"delta":0.6,"premium":0.7650195114224465,"strike":10.839921954310213,"iv":0.5248514784665544,"gamma":0.21393736728131096,"theta":-0.009445765645405592,"vega":0.009648617082558356,"rho":0.004448593861406435,"breakevenPct":7.852615852534017},{"delta":0.65,"premium":0.8293912123965587,"strike":10.582435150413765,"iv":0.4901024047490331,"gamma":0.22416502905895935,"theta":-0.008818614926397133,"vega":0.009572400932172594,"rho":0.004821940056835174,"breakevenPct":6.057865825374757},{"delta":0.7,"premium":0.8937629133706705,"strike":10.324948346517317,"iv":0.4553533310315119,"gamma":0.23439269083660774,"theta":-0.008191464207388675,"vega":0.009496184781786831,"rho":0.005195286252263912,"breakevenPct":4.2631157982155035},{"delta":0.75,"premium":0.9581346143447826,"strike":10.067461542620869,"iv":0.42060425731399054,"gamma":0.24462035261425613,"theta":-0.007564313488380216,"vega":0.00941996863140107,"rho":0.005568632447692652,"breakevenPct":2.468365771056245},{"delta":0.8,"premium":1.7267865186947944,"strike":9.262954393436477,"iv":0.6568557185914183,"gamma":0.18929408421438715,"theta":-0.009093691812193855,"vega":0.008324437018310126,"rho":0.005400664817941544,"breakevenPct":2.135138588580581},{"delta":0.85,"premium":2.7454674383354347,"strike":8.264247609475063,"iv":0.9893160418860225,"gamma":0.11069528233686313,"theta":-0.011388667167470074,"vega":0.00686703460409621,"rho":0.005040523445375911,"breakevenPct":2.320771819800177},{"delta":0.9,"premium":4.0844884874068095,"strike":6.934860113730496,"iv":1.4587690815512766,"gamma":0.043167755096491,"theta":-0.013379827534169239,"vega":0.005264065001244787,"rho":0.0044240269680471565,"breakevenPct":2.4103029845474486}],"put":[{"delta":0.1,"premium":0.375,"strike":5.950036583970842,"iv":2.1533564351608963,"gamma":0.030369543900157295,"theta":-0.018330937046345922,"vega":0.005236042358429836,"rho":-0.0011591895988714606,"breakevenPct":48.18739234227842},{"delta":0.15,"premium":0.41989914012541035,"strike":7.649663800418034,"iv":1.4526843382722276,"gamma":0.052364844926754715,"theta":-0.01709682475433536,"vega":0.006919142137369736,"rho":-0.0016282811168359566,"breakevenPct":32.80887862181576},{"delta":0.2,"premium":0.5987614168686191,"strike":8.245871389562064,"iv":1.4111675530447427,"gamma":0.06310696048501069,"theta":-0.018939188695408615,"vega":0.007997313068296567,"rho":-0.002199945879129413,"breakevenPct":28.93020471474494},{"delta":0.25,"premium":0.7776236936118278,"strike":8.842078978706093,"iv":1.3696507678172578,"gamma":0.07384907604326665,"theta":-0.020781552636481872,"vega":0.009075483999223399,"rho":-0.0027716106414228687,"breakevenPct":25.05153080767412},{"delta":0.3,"premium":0.9564859703550366,"strike":9.438286567850122,"iv":1.3281339825897729,"gamma":0.08459119160152262,"theta":-0.02262391657755513,"vega":0.010153654930150231,"rho":-0.003343275403716325,"breakevenPct":21.172856900603293},{"delta":0.35,"premium":1.1399369290493517,"strike":10.027158052817002,"iv":1.2875600513818453,"gamma":0.09487028656336711,"theta":-0.0243351413018209,"vega":0.011174124446310595,"rho":-0.003918375871096077,"breakevenPct":17.405008143423313},{"delta":0.4,"premium":1.3981113920240384,"strike":10.496566167316434,"iv":1.2623398442098928,"gamma":0.0976094121208145,"theta":-0.02391085479805839,"vega":0.011254966426889449,"rho":-0.004549424413861629,"breakevenPct":15.441870118100415},{"delta":0.45,"premium":1.656285854998725,"strike":10.965974281815864,"iv":1.2371196370379405,"gamma":0.1003485376782619,"theta":-0.02348656829429588,"vega":0.011335808407468303,"rho":-0.00518047295662718,"breakevenPct":13.47873209277752},{"delta":0.5,"premium":1.9144603179734114,"strike":11.435382396315294,"iv":1.211899429865988,"gamma":0.10308766323570931,"theta":-0.023062281790533372,"vega":0.011416650388047157,"rho":-0.00581152149939273,"breakevenPct":11.515594067454625},{"delta":0.55,"premium":2.1726347809480977,"strike":11.904790510814724,"iv":1.1866792226940357,"gamma":0.1058267887931567,"theta":-0.02263799528677086,"vega":0.011497492368626011,"rho":-0.006442570042158282,"breakevenPct":9.552456042131729},{"delta":0.6,"premium":2.430809243922784,"strike":12.374198625314154,"iv":1.1614590155220832,"gamma":0.10856591435060409,"theta":-0.022213708783008355,"vega":0.011578334349204866,"rho":-0.007073618584923832,"breakevenPct":7.589318016808836},{"delta":0.65,"premium":3.4475224134621505,"strike":13.518841304798011,"iv":1.2535457011801632,"gamma":0.09876780285001428,"theta":-0.02220922726806209,"vega":0.010997502048460468,"rho":-0.008303365467282752,"breakevenPct":6.400382050781958},{"delta":0.7,"premium":4.741951940049784,"strike":14.91070101080622,"iv":1.3885808120820247,"gamma":0.08437955537735625,"theta":-0.022358444847381885,"vega":0.010174417415209743,"rho":-0.009752307916596618,"breakevenPct":5.494897111929031},{"delta":0.75,"premium":6.036381466637419,"strike":16.30256071681443,"iv":1.5236159229838866,"gamma":0.0699913079046982,"theta":-0.02250766242670168,"vega":0.009351332781959017,"rho":-0.011201250365910487,"breakevenPct":4.589412173076102},{"delta":0.8,"premium":7.327698622430321,"strike":17.697442913811468,"iv":1.633787842772283,"gamma":0.05637430055289247,"theta":-0.021948819315329517,"vega":0.008434386516803801,"rho":-0.012647773544071378,"breakevenPct":3.626911790138025},{"delta":0.85,"premium":8.599846624081152,"strike":19.110940693423505,"iv":1.5908268698718608,"gamma":0.04750737657231698,"theta":-0.017029016210122167,"vega":0.006939344578392742,"rho":-0.014079396382683594,"breakevenPct":2.3132521436584392},{"delta":0.9,"premium":13.34848233686704,"strike":23.978043200884734,"iv":1.8359618548010277,"gamma":0.03163196372854802,"theta":-0.013998587982290374,"vega":0.0053000994036806175,"rho":-0.01826379067643651,"breakevenPct":1.2122596280883298}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":15.925854395899535,"iv":1.3225354039158246,"gamma":0.07113892666277807,"theta":-0.019501615342716154,"vega":0.008455741232183137,"rho":0.0013844858476815553,"breakevenPct":51.494929329921334},{"delta":0.25,"premium":0.36045064757428763,"strike":13.545064757428765,"iv":0.9394382215004458,"gamma":0.11933280815890483,"theta":-0.015590955041588878,"vega":0.009560727930915116,"rho":0.001806828589093094,"breakevenPct":29.233414544638038},{"delta":0.3,"premium":0.37878930557777435,"strike":12.384842777688903,"iv":0.7333459207716821,"gamma":0.1525713966154207,"theta":-0.013208669959456344,"vega":0.010105913984872926,"rho":0.0022085166888340018,"breakevenPct":18.621116015489562},{"delta":0.35,"premium":0.4431610065518864,"strike":12.127355973792454,"iv":0.6985968470541609,"gamma":0.16279905839306907,"theta":-0.012581519240447885,"vega":0.010029697834487164,"rho":0.00258186288426274,"breakevenPct":16.826365988330302},{"delta":0.4,"premium":0.5075327075259985,"strike":11.869869169896006,"iv":0.6638477733366396,"gamma":0.17302672017071746,"theta":-0.011954368521439426,"vega":0.009953481684101402,"rho":0.0029552090796914794,"breakevenPct":15.031615961171045},{"delta":0.45,"premium":0.5719044085001105,"strike":11.612382365999558,"iv":0.6290986996191182,"gamma":0.18325438194836585,"theta":-0.011327217802430968,"vega":0.00987726553371564,"rho":0.0033285552751202182,"breakevenPct":13.236865934011789},{"delta":0.5,"premium":0.6362761094742225,"strike":11.35489556210311,"iv":0.594349625901597,"gamma":0.1934820437260142,"theta":-0.010700067083422509,"vega":0.00980104938332988,"rho":0.003701901470548957,"breakevenPct":11.44211590685253},{"delta":0.55,"premium":0.7006478104483346,"strike":11.097408758206662,"iv":0.5596005521840757,"gamma":0.2037097055036626,"theta":-0.01007291636441405,"vega":0.009724833232944118,"rho":0.004075247665977696,"breakevenPct":9.647365879693272},{"delta":0.6,"premium":0.7650195114224465,"strike":10.839921954310213,"iv":0.5248514784665544,"gamma":0.21393736728131096,"theta":-0.009445765645405592,"vega":0.009648617082558356,"rho":0.004448593861406435,"breakevenPct":7.852615852534017},{"delta":0.65,"premium":0.8293912123965587,"strike":10.582435150413765,"iv":0.4901024047490331,"gamma":0.22416502905895935,"theta":-0.008818614926397133,"vega":0.009572400932172594,"rho":0.004821940056835174,"breakevenPct":6.057865825374757},{"delta":0.7,"premium":0.8937629133706705,"strike":10.324948346517317,"iv":0.4553533310315119,"gamma":0.23439269083660774,"theta":-0.008191464207388675,"vega":0.009496184781786831,"rho":0.005195286252263912,"breakevenPct":4.2631157982155035},{"delta":0.75,"premium":0.9581346143447826,"strike":10.067461542620869,"iv":0.42060425731399054,"gamma":0.24462035261425613,"theta":-0.007564313488380216,"vega":0.00941996863140107,"rho":0.005568632447692652,"breakevenPct":2.468365771056245},{"delta":0.8,"premium":1.7267865186947944,"strike":9.262954393436477,"iv":0.6568557185914183,"gamma":0.18929408421438715,"theta":-0.009093691812193855,"vega":0.008324437018310126,"rho":0.005400664817941544,"breakevenPct":2.135138588580581},{"delta":0.85,"premium":2.7454674383354347,"strike":8.264247609475063,"iv":0.9893160418860225,"gamma":0.11069528233686313,"theta":-0.011388667167470074,"vega":0.00686703460409621,"rho":0.005040523445375911,"breakevenPct":2.320771819800177},{"delta":0.9,"premium":4.0844884874068095,"strike":6.934860113730496,"iv":1.4587690815512766,"gamma":0.043167755096491,"theta":-0.013379827534169239,"vega":0.005264065001244787,"rho":0.0044240269680471565,"breakevenPct":2.4103029845474486}],"put":[{"delta":0.1,"premium":0.375,"strike":5.950036583970842,"iv":2.1533564351608963,"gamma":0.030369543900157295,"theta":-0.018330937046345922,"vega":0.005236042358429836,"rho":-0.0011591895988714606,"breakevenPct":48.18739234227842},{"delta":0.15,"premium":0.41989914012541035,"strike":7.649663800418034,"iv":1.4526843382722276,"gamma":0.052364844926754715,"theta":-0.01709682475433536,"vega":0.006919142137369736,"rho":-0.0016282811168359566,"breakevenPct":32.80887862181576},{"delta":0.2,"premium":0.5987614168686191,"strike":8.245871389562064,"iv":1.4111675530447427,"gamma":0.06310696048501069,"theta":-0.018939188695408615,"vega":0.007997313068296567,"rho":-0.002199945879129413,"breakevenPct":28.93020471474494},{"delta":0.25,"premium":0.7776236936118278,"strike":8.842078978706093,"iv":1.3696507678172578,"gamma":0.07384907604326665,"theta":-0.020781552636481872,"vega":0.009075483999223399,"rho":-0.0027716106414228687,"breakevenPct":25.05153080767412},{"delta":0.3,"premium":0.9564859703550366,"strike":9.438286567850122,"iv":1.3281339825897729,"gamma":0.08459119160152262,"theta":-0.02262391657755513,"vega":0.010153654930150231,"rho":-0.003343275403716325,"breakevenPct":21.172856900603293},{"delta":0.35,"premium":1.1399369290493517,"strike":10.027158052817002,"iv":1.2875600513818453,"gamma":0.09487028656336711,"theta":-0.0243351413018209,"vega":0.011174124446310595,"rho":-0.003918375871096077,"breakevenPct":17.405008143423313},{"delta":0.4,"premium":1.3981113920240384,"strike":10.496566167316434,"iv":1.2623398442098928,"gamma":0.0976094121208145,"theta":-0.02391085479805839,"vega":0.011254966426889449,"rho":-0.004549424413861629,"breakevenPct":15.441870118100415},{"delta":0.45,"premium":1.656285854998725,"strike":10.965974281815864,"iv":1.2371196370379405,"gamma":0.1003485376782619,"theta":-0.02348656829429588,"vega":0.011335808407468303,"rho":-0.00518047295662718,"breakevenPct":13.47873209277752},{"delta":0.5,"premium":1.9144603179734114,"strike":11.435382396315294,"iv":1.211899429865988,"gamma":0.10308766323570931,"theta":-0.023062281790533372,"vega":0.011416650388047157,"rho":-0.00581152149939273,"breakevenPct":11.515594067454625},{"delta":0.55,"premium":2.1726347809480977,"strike":11.904790510814724,"iv":1.1866792226940357,"gamma":0.1058267887931567,"theta":-0.02263799528677086,"vega":0.011497492368626011,"rho":-0.006442570042158282,"breakevenPct":9.552456042131729},{"delta":0.6,"premium":2.430809243922784,"strike":12.374198625314154,"iv":1.1614590155220832,"gamma":0.10856591435060409,"theta":-0.022213708783008355,"vega":0.011578334349204866,"rho":-0.007073618584923832,"breakevenPct":7.589318016808836},{"delta":0.65,"premium":3.4475224134621505,"strike":13.518841304798011,"iv":1.2535457011801632,"gamma":0.09876780285001428,"theta":-0.02220922726806209,"vega":0.010997502048460468,"rho":-0.008303365467282752,"breakevenPct":6.400382050781958},{"delta":0.7,"premium":4.741951940049784,"strike":14.91070101080622,"iv":1.3885808120820247,"gamma":0.08437955537735625,"theta":-0.022358444847381885,"vega":0.010174417415209743,"rho":-0.009752307916596618,"breakevenPct":5.494897111929031},{"delta":0.75,"premium":6.036381466637419,"strike":16.30256071681443,"iv":1.5236159229838866,"gamma":0.0699913079046982,"theta":-0.02250766242670168,"vega":0.009351332781959017,"rho":-0.011201250365910487,"breakevenPct":4.589412173076102},{"delta":0.8,"premium":7.327698622430321,"strike":17.697442913811468,"iv":1.633787842772283,"gamma":0.05637430055289247,"theta":-0.021948819315329517,"vega":0.008434386516803801,"rho":-0.012647773544071378,"breakevenPct":3.626911790138025},{"delta":0.85,"premium":8.599846624081152,"strike":19.110940693423505,"iv":1.5908268698718608,"gamma":0.04750737657231698,"theta":-0.017029016210122167,"vega":0.006939344578392742,"rho":-0.014079396382683594,"breakevenPct":2.3132521436584392},{"delta":0.9,"premium":13.34848233686704,"strike":23.978043200884734,"iv":1.8359618548010277,"gamma":0.03163196372854802,"theta":-0.013998587982290374,"vega":0.0053000994036806175,"rho":-0.01826379067643651,"breakevenPct":1.2122596280883298}]}},"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"}}