{"symbol":"PAGS","url":"https://intraalpha.com/companies/PAGS","capturedAt":"2026-10-22T21:43:43.074Z","state":"ready","quote":{"symbol":"PAGS","last_price":11.18,"prev_close":11.44,"regular_close":11.28,"change":-0.26,"change_pct":-2.2727,"regular_change":-0.16,"regular_change_pct":-1.3986,"extended_change":-0.1,"extended_change_pct":-0.8865,"bid":11.12,"ask":11.4,"bid_size":700,"ask_size":100,"volume":3536308,"vwap":11.232267,"open":11.38,"high":11.53,"low":11.04,"close":11.28,"trade_count":31607,"last_trade_at":"2026-10-22T21:25:35.34649416Z","last_quote_at":"2026-10-22T21:25:35.250263056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:43:32.706697791-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAGS","fetched_at":"2026-10-22T21:43:42.519813+00:00","name":"PagSeguro Digital Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"PagSeguro Digital Ltd., provides financial technology solutions and services for consumers, individual entrepreneurs, micro-merchants, and small and medium-sized companies in Brazil and internationally. The company is headquartered in So Paulo, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3153390000,"ebitda":9309784000,"pe_ratio":8.29,"peg_ratio":null,"book_value":10.84,"dividend_per_share":1.355,"dividend_yield":0.0956,"eps":1.38,"revenue_ttm":19803666000,"gross_profit_ttm":10193392000,"profit_margin":0.109,"operating_margin_ttm":0.362,"return_on_assets_ttm":0.0636,"return_on_equity_ttm":0.145,"quarterly_earnings_growth":0.101,"quarterly_revenue_growth":-0.002,"analyst_target_price":11.68,"analyst_number":0,"beta":1.243,"fifty_two_week_high":11.76,"fifty_two_week_low":8.17,"fifty_day_ma":9.65,"two_hundred_day_ma":9.84,"shares_outstanding":155187000,"forward_pe":6.17,"price_to_sales":0.159,"price_to_book":0.853,"ev_to_revenue":2.592,"ev_to_ebitda":5.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:43:42.519813+00:00"},"optionObservedAt":"2026-10-22T19:55:01.590Z","bars":[{"c":10.78,"h":10.78,"l":10.78,"n":20,"o":10.78,"t":"2026-10-15T08:50:00Z","v":503,"vw":10.78},{"c":10.71,"h":10.73,"l":10.71,"n":31,"o":10.72,"t":"2026-10-15T12:00:00Z","v":10209,"vw":10.710359},{"c":10.72,"h":10.72,"l":10.72,"n":8,"o":10.72,"t":"2026-10-15T12:55:00Z","v":184,"vw":10.72},{"c":10.74,"h":10.74,"l":10.74,"n":3,"o":10.74,"t":"2026-10-15T13:00:00Z","v":669,"vw":10.74},{"c":10.74,"h":10.74,"l":10.57,"n":5,"o":10.57,"t":"2026-10-15T13:05:00Z","v":1531,"vw":10.584139},{"c":10.71,"h":10.71,"l":10.71,"n":4,"o":10.71,"t":"2026-10-15T13:10:00Z","v":1184,"vw":10.71},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-15T13:20:00Z","v":1000,"vw":10.72},{"c":10.62,"h":10.73,"l":10.62,"n":22,"o":10.73,"t":"2026-10-15T13:25:00Z","v":2654,"vw":10.681297},{"c":10.61,"h":10.6995,"l":10.58,"n":224,"o":10.6,"t":"2026-10-15T13:30:00Z","v":63736,"vw":10.606468},{"c":10.7,"h":10.7,"l":10.61,"n":212,"o":10.615,"t":"2026-10-15T13:35:00Z","v":17932,"vw":10.649835},{"c":10.71,"h":10.72,"l":10.685,"n":136,"o":10.705,"t":"2026-10-15T13:40:00Z","v":8219,"vw":10.700303},{"c":10.82,"h":10.82,"l":10.69,"n":468,"o":10.7,"t":"2026-10-15T13:45:00Z","v":68094,"vw":10.769138},{"c":10.77,"h":10.84,"l":10.76,"n":246,"o":10.83,"t":"2026-10-15T13:50:00Z","v":13540,"vw":10.808566},{"c":10.855,"h":10.875,"l":10.77,"n":403,"o":10.77,"t":"2026-10-15T13:55:00Z","v":47591,"vw":10.83295},{"c":10.915,"h":10.92,"l":10.82,"n":485,"o":10.85,"t":"2026-10-15T14:00:00Z","v":54021,"vw":10.852726},{"c":10.93,"h":10.965,"l":10.9,"n":593,"o":10.92,"t":"2026-10-15T14:05:00Z","v":88373,"vw":10.921014},{"c":10.925,"h":10.935,"l":10.9,"n":390,"o":10.925,"t":"2026-10-15T14:10:00Z","v":26053,"vw":10.914361},{"c":10.95,"h":10.975,"l":10.915,"n":420,"o":10.93,"t":"2026-10-15T14:15:00Z","v":46466,"vw":10.948157},{"c":10.94,"h":10.965,"l":10.92,"n":294,"o":10.94,"t":"2026-10-15T14:20:00Z","v":23200,"vw":10.937981},{"c":10.94,"h":10.955,"l":10.925,"n":401,"o":10.94,"t":"2026-10-15T14:25:00Z","v":36872,"vw":10.937109},{"c":11.015,"h":11.025,"l":10.95,"n":346,"o":10.95,"t":"2026-10-15T14:30:00Z","v":49557,"vw":10.998005},{"c":11.015,"h":11.03,"l":10.99,"n":297,"o":11.015,"t":"2026-10-15T14:35:00Z","v":25439,"vw":11.008424},{"c":11.065,"h":11.0698,"l":11.015,"n":327,"o":11.015,"t":"2026-10-15T14:40:00Z","v":39851,"vw":11.047643},{"c":11.1,"h":11.1,"l":11.06,"n":277,"o":11.065,"t":"2026-10-15T14:45:00Z","v":40023,"vw":11.08255},{"c":11.125,"h":11.125,"l":11.09,"n":307,"o":11.095,"t":"2026-10-15T14:50:00Z","v":30447,"vw":11.105846},{"c":11.145,"h":11.145,"l":11.12,"n":253,"o":11.13,"t":"2026-10-15T14:55:00Z","v":22927,"vw":11.130557},{"c":11.14,"h":11.145,"l":11.105,"n":316,"o":11.145,"t":"2026-10-15T15:00:00Z","v":29087,"vw":11.120733},{"c":11.15,"h":11.17,"l":11.135,"n":172,"o":11.14,"t":"2026-10-15T15:05:00Z","v":12800,"vw":11.153835},{"c":11.08,"h":11.16,"l":11.075,"n":413,"o":11.15,"t":"2026-10-15T15:10:00Z","v":51589,"vw":11.113924},{"c":11.12,"h":11.15,"l":11.075,"n":371,"o":11.075,"t":"2026-10-15T15:15:00Z","v":39522,"vw":11.1105},{"c":11.095,"h":11.125,"l":11.045,"n":958,"o":11.12,"t":"2026-10-15T15:20:00Z","v":158709,"vw":11.077537},{"c":11.14,"h":11.14,"l":11.095,"n":182,"o":11.095,"t":"2026-10-15T15:25:00Z","v":15637,"vw":11.118539},{"c":11.135,"h":11.14,"l":11.115,"n":261,"o":11.135,"t":"2026-10-15T15:30:00Z","v":36100,"vw":11.128757},{"c":11.145,"h":11.145,"l":11.125,"n":229,"o":11.14,"t":"2026-10-15T15:35:00Z","v":24532,"vw":11.132901},{"c":11.12,"h":11.155,"l":11.11,"n":198,"o":11.15,"t":"2026-10-15T15:40:00Z","v":16355,"vw":11.140427},{"c":11.12,"h":11.125,"l":11.11,"n":158,"o":11.116429,"t":"2026-10-15T15:45:00Z","v":11516,"vw":11.118079},{"c":11.11,"h":11.13,"l":11.1,"n":383,"o":11.12,"t":"2026-10-15T15:50:00Z","v":36168,"vw":11.118301},{"c":11.095,"h":11.12,"l":11.095,"n":236,"o":11.115,"t":"2026-10-15T15:55:00Z","v":22997,"vw":11.110642},{"c":11.085,"h":11.095,"l":11.07,"n":206,"o":11.09,"t":"2026-10-15T16:00:00Z","v":20153,"vw":11.083395},{"c":11.085,"h":11.09,"l":11.07,"n":186,"o":11.082,"t":"2026-10-15T16:05:00Z","v":18319,"vw":11.079974},{"c":11.07,"h":11.09,"l":11.06,"n":156,"o":11.09,"t":"2026-10-15T16:10:00Z","v":21681,"vw":11.073474},{"c":11.085,"h":11.085,"l":11.06,"n":161,"o":11.075,"t":"2026-10-15T16:15:00Z","v":20762,"vw":11.071926},{"c":11.085,"h":11.09,"l":11.08,"n":219,"o":11.09,"t":"2026-10-15T16:20:00Z","v":14733,"vw":11.084557},{"c":11.08,"h":11.085,"l":11.065,"n":314,"o":11.08,"t":"2026-10-15T16:25:00Z","v":28041,"vw":11.073229},{"c":11.055,"h":11.08,"l":11.055,"n":187,"o":11.08,"t":"2026-10-15T16:30:00Z","v":14221,"vw":11.068043},{"c":11.05,"h":11.07,"l":11.05,"n":166,"o":11.055,"t":"2026-10-15T16:35:00Z","v":13976,"vw":11.060952},{"c":11.09,"h":11.095,"l":11.045,"n":467,"o":11.055,"t":"2026-10-15T16:40:00Z","v":111260,"vw":11.07684},{"c":11.065,"h":11.09,"l":11.065,"n":192,"o":11.085,"t":"2026-10-15T16:45:00Z","v":17231,"vw":11.076691},{"c":11.05,"h":11.08,"l":11.05,"n":170,"o":11.07,"t":"2026-10-15T16:50:00Z","v":13227,"vw":11.070032},{"c":11.045,"h":11.055,"l":11.03,"n":224,"o":11.055,"t":"2026-10-15T16:55:00Z","v":18468,"vw":11.040727},{"c":11.045,"h":11.055,"l":11.04,"n":154,"o":11.045,"t":"2026-10-15T17:00:00Z","v":12787,"vw":11.048784},{"c":11.04,"h":11.045,"l":11.025,"n":169,"o":11.045,"t":"2026-10-15T17:05:00Z","v":18435,"vw":11.035296},{"c":11.025,"h":11.045,"l":11.02,"n":141,"o":11.045,"t":"2026-10-15T17:10:00Z","v":29129,"vw":11.026116},{"c":11.045,"h":11.05,"l":11.025,"n":148,"o":11.025,"t":"2026-10-15T17:15:00Z","v":19011,"vw":11.036869},{"c":11.055,"h":11.06,"l":11.045,"n":152,"o":11.05,"t":"2026-10-15T17:20:00Z","v":13731,"vw":11.051041},{"c":11.055,"h":11.06,"l":11.045,"n":101,"o":11.055,"t":"2026-10-15T17:25:00Z","v":6265,"vw":11.051416},{"c":11.08,"h":11.08,"l":11.055,"n":150,"o":11.055,"t":"2026-10-15T17:30:00Z","v":6684,"vw":11.064879},{"c":11.07,"h":11.08,"l":11.06,"n":168,"o":11.07,"t":"2026-10-15T17:35:00Z","v":14845,"vw":11.069883},{"c":11.08,"h":11.09,"l":11.065,"n":161,"o":11.065,"t":"2026-10-15T17:40:00Z","v":14894,"vw":11.078265},{"c":11.065,"h":11.09,"l":11.065,"n":251,"o":11.075,"t":"2026-10-15T17:45:00Z","v":25567,"vw":11.081544},{"c":11.09,"h":11.09,"l":11.06,"n":148,"o":11.065,"t":"2026-10-15T17:50:00Z","v":12490,"vw":11.07044},{"c":11.115,"h":11.125,"l":11.09,"n":197,"o":11.09,"t":"2026-10-15T17:55:00Z","v":14321,"vw":11.110311},{"c":11.13,"h":11.145,"l":11.11,"n":204,"o":11.11,"t":"2026-10-15T18:00:00Z","v":33092,"vw":11.130685},{"c":11.14,"h":11.14,"l":11.125,"n":180,"o":11.14,"t":"2026-10-15T18:05:00Z","v":16303,"vw":11.131143},{"c":11.14,"h":11.14,"l":11.13,"n":94,"o":11.14,"t":"2026-10-15T18:10:00Z","v":5766,"vw":11.137392},{"c":11.125,"h":11.14,"l":11.105,"n":496,"o":11.135,"t":"2026-10-15T18:15:00Z","v":82564,"vw":11.130028},{"c":11.135,"h":11.14,"l":11.12,"n":154,"o":11.125,"t":"2026-10-15T18:20:00Z","v":12434,"vw":11.132632},{"c":11.125,"h":11.135,"l":11.12,"n":208,"o":11.135,"t":"2026-10-15T18:25:00Z","v":11025,"vw":11.12879},{"c":11.15,"h":11.16,"l":11.125,"n":236,"o":11.13,"t":"2026-10-15T18:30:00Z","v":43682,"vw":11.14022},{"c":11.145,"h":11.15,"l":11.14,"n":98,"o":11.145,"t":"2026-10-15T18:35:00Z","v":9381,"vw":11.14338},{"c":11.125,"h":11.145,"l":11.12,"n":178,"o":11.145,"t":"2026-10-15T18:40:00Z","v":13737,"vw":11.136204},{"c":11.13,"h":11.135,"l":11.12,"n":236,"o":11.125,"t":"2026-10-15T18:45:00Z","v":27066,"vw":11.129255},{"c":11.1245,"h":11.14,"l":11.1245,"n":179,"o":11.125,"t":"2026-10-15T18:50:00Z","v":14632,"vw":11.128688},{"c":11.135,"h":11.14,"l":11.12,"n":183,"o":11.12,"t":"2026-10-15T18:55:00Z","v":15119,"vw":11.129823},{"c":11.155,"h":11.16,"l":11.131,"n":222,"o":11.135,"t":"2026-10-15T19:00:00Z","v":19878,"vw":11.141386},{"c":11.22,"h":11.22,"l":11.155,"n":611,"o":11.155,"t":"2026-10-15T19:05:00Z","v":118246,"vw":11.188634},{"c":11.1299,"h":11.215,"l":11.125,"n":286,"o":11.215,"t":"2026-10-15T19:10:00Z","v":50253,"vw":11.187874},{"c":11.155,"h":11.165,"l":11.13,"n":275,"o":11.13,"t":"2026-10-15T19:15:00Z","v":29229,"vw":11.149218},{"c":11.115,"h":11.155,"l":11.115,"n":269,"o":11.15,"t":"2026-10-15T19:20:00Z","v":19953,"vw":11.140059},{"c":11.06,"h":11.115,"l":11.06,"n":271,"o":11.115,"t":"2026-10-15T19:25:00Z","v":17890,"vw":11.090551},{"c":11.075,"h":11.085,"l":11.025,"n":474,"o":11.055,"t":"2026-10-15T19:30:00Z","v":58866,"vw":11.046829},{"c":11.065,"h":11.08,"l":11.055,"n":240,"o":11.075,"t":"2026-10-15T19:35:00Z","v":26202,"vw":11.065725},{"c":11.08,"h":11.08,"l":11.035,"n":504,"o":11.06,"t":"2026-10-15T19:40:00Z","v":67645,"vw":11.053696},{"c":11.075,"h":11.09,"l":11.06,"n":455,"o":11.075,"t":"2026-10-15T19:45:00Z","v":67061,"vw":11.073887},{"c":11.06,"h":11.08,"l":11.05,"n":619,"o":11.075,"t":"2026-10-15T19:50:00Z","v":92343,"vw":11.064466},{"c":11.12,"h":11.12,"l":11.06,"n":2699,"o":11.065,"t":"2026-10-15T19:55:00Z","v":470571,"vw":11.085042},{"c":11.12,"h":11.12,"l":11.12,"n":29,"o":11.12,"t":"2026-10-15T20:00:00Z","v":354917,"vw":11.12},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-15T20:35:00Z","v":100,"vw":11.1},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-15T21:15:00Z","v":358,"vw":11.14},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-16T12:05:00Z","v":100,"vw":11.13},{"c":11.12,"h":11.13,"l":11.12,"n":6,"o":11.13,"t":"2026-10-16T13:20:00Z","v":231,"vw":11.125},{"c":11.18,"h":11.195,"l":11.06,"n":188,"o":11.15,"t":"2026-10-16T13:30:00Z","v":66150,"vw":11.160042},{"c":11.21,"h":11.21,"l":11.135,"n":274,"o":11.175,"t":"2026-10-16T13:35:00Z","v":26251,"vw":11.163328},{"c":11.14,"h":11.21,"l":11.12,"n":175,"o":11.21,"t":"2026-10-16T13:40:00Z","v":19591,"vw":11.162182},{"c":11.105,"h":11.135,"l":11.09,"n":269,"o":11.13,"t":"2026-10-16T13:45:00Z","v":27062,"vw":11.110005},{"c":11.165,"h":11.175,"l":11.11,"n":254,"o":11.11,"t":"2026-10-16T13:50:00Z","v":21240,"vw":11.144372},{"c":11.15,"h":11.17,"l":11.139,"n":164,"o":11.17,"t":"2026-10-16T13:55:00Z","v":19425,"vw":11.154907},{"c":11.16,"h":11.175,"l":11.145,"n":375,"o":11.145,"t":"2026-10-16T14:00:00Z","v":92487,"vw":11.159152},{"c":11.115,"h":11.155,"l":11.095,"n":237,"o":11.15,"t":"2026-10-16T14:05:00Z","v":21421,"vw":11.112263},{"c":11.11,"h":11.15,"l":11.11,"n":186,"o":11.115,"t":"2026-10-16T14:10:00Z","v":14787,"vw":11.130481},{"c":11.095,"h":11.12,"l":11.08,"n":178,"o":11.105,"t":"2026-10-16T14:15:00Z","v":15771,"vw":11.097365},{"c":11.1301,"h":11.15,"l":11.095,"n":189,"o":11.1,"t":"2026-10-16T14:20:00Z","v":17338,"vw":11.130347},{"c":11.085,"h":11.135,"l":11.08,"n":271,"o":11.13,"t":"2026-10-16T14:25:00Z","v":23146,"vw":11.104239},{"c":11.075,"h":11.12,"l":11.065,"n":250,"o":11.09,"t":"2026-10-16T14:30:00Z","v":22221,"vw":11.090933},{"c":11.075,"h":11.085,"l":11.05,"n":232,"o":11.075,"t":"2026-10-16T14:35:00Z","v":26317,"vw":11.070522},{"c":10.982,"h":11.07,"l":10.982,"n":223,"o":11.07,"t":"2026-10-16T14:40:00Z","v":18842,"vw":11.028032},{"c":11.02,"h":11.025,"l":10.98,"n":187,"o":10.98,"t":"2026-10-16T14:45:00Z","v":28055,"vw":11.006521},{"c":11.04,"h":11.055,"l":11.03,"n":183,"o":11.035,"t":"2026-10-16T14:50:00Z","v":16426,"vw":11.04034},{"c":11.06,"h":11.1,"l":11.035,"n":225,"o":11.035,"t":"2026-10-16T14:55:00Z","v":19744,"vw":11.066814},{"c":11.035,"h":11.055,"l":11.025,"n":196,"o":11.055,"t":"2026-10-16T15:00:00Z","v":22688,"vw":11.040765},{"c":11.015,"h":11.055,"l":11.015,"n":234,"o":11.04,"t":"2026-10-16T15:05:00Z","v":19583,"vw":11.03963},{"c":11.035,"h":11.035,"l":11.005,"n":272,"o":11.015,"t":"2026-10-16T15:10:00Z","v":31197,"vw":11.020561},{"c":10.995,"h":11.035,"l":10.975,"n":1040,"o":11.035,"t":"2026-10-16T15:15:00Z","v":221043,"vw":10.9937},{"c":11.01,"h":11.025,"l":10.995,"n":195,"o":10.995,"t":"2026-10-16T15:20:00Z","v":20072,"vw":11.012123},{"c":11.045,"h":11.055,"l":10.995,"n":314,"o":11.015,"t":"2026-10-16T15:25:00Z","v":37377,"vw":11.024738},{"c":11.065,"h":11.065,"l":11.045,"n":203,"o":11.045,"t":"2026-10-16T15:30:00Z","v":18658,"vw":11.052296},{"c":11.07,"h":11.08,"l":11.06,"n":196,"o":11.07,"t":"2026-10-16T15:35:00Z","v":14322,"vw":11.071135},{"c":11.05,"h":11.07,"l":11.04,"n":202,"o":11.07,"t":"2026-10-16T15:40:00Z","v":23319,"vw":11.05291},{"c":11.055,"h":11.07,"l":11.0474,"n":184,"o":11.0474,"t":"2026-10-16T15:45:00Z","v":14506,"vw":11.055768},{"c":11.04,"h":11.06,"l":11.04,"n":222,"o":11.055,"t":"2026-10-16T15:50:00Z","v":18936,"vw":11.051279},{"c":10.995,"h":11.035,"l":10.995,"n":212,"o":11.035,"t":"2026-10-16T15:55:00Z","v":26692,"vw":11.014085},{"c":11,"h":11,"l":10.975,"n":224,"o":10.995,"t":"2026-10-16T16:00:00Z","v":19389,"vw":10.987333},{"c":10.985,"h":11.015,"l":10.985,"n":191,"o":11.005,"t":"2026-10-16T16:05:00Z","v":16893,"vw":11.001895},{"c":11,"h":11,"l":10.975,"n":379,"o":10.985,"t":"2026-10-16T16:10:00Z","v":48058,"vw":10.987645},{"c":10.975,"h":11.005,"l":10.95,"n":306,"o":11.005,"t":"2026-10-16T16:15:00Z","v":36766,"vw":10.982756},{"c":10.965,"h":10.98,"l":10.96,"n":170,"o":10.98,"t":"2026-10-16T16:20:00Z","v":12687,"vw":10.970469},{"c":10.975,"h":10.98,"l":10.965,"n":173,"o":10.965,"t":"2026-10-16T16:25:00Z","v":13323,"vw":10.969236},{"c":10.955,"h":10.98,"l":10.955,"n":215,"o":10.97,"t":"2026-10-16T16:30:00Z","v":16293,"vw":10.966911},{"c":10.97,"h":10.975,"l":10.945,"n":257,"o":10.955,"t":"2026-10-16T16:35:00Z","v":36777,"vw":10.958812},{"c":10.965,"h":10.975,"l":10.96,"n":206,"o":10.97,"t":"2026-10-16T16:40:00Z","v":19444,"vw":10.970041},{"c":10.975,"h":10.98,"l":10.96,"n":146,"o":10.965,"t":"2026-10-16T16:45:00Z","v":46251,"vw":10.966289},{"c":10.975,"h":10.975,"l":10.97,"n":145,"o":10.975,"t":"2026-10-16T16:50:00Z","v":8046,"vw":10.972491},{"c":10.97,"h":10.98,"l":10.96,"n":230,"o":10.97,"t":"2026-10-16T16:55:00Z","v":17795,"vw":10.969893},{"c":10.935,"h":10.975,"l":10.93,"n":171,"o":10.97,"t":"2026-10-16T17:00:00Z","v":13791,"vw":10.950371},{"c":10.945,"h":10.95,"l":10.92,"n":257,"o":10.935,"t":"2026-10-16T17:05:00Z","v":26416,"vw":10.937163},{"c":10.965,"h":10.965,"l":10.935,"n":285,"o":10.95,"t":"2026-10-16T17:10:00Z","v":27854,"vw":10.950725},{"c":10.94,"h":10.965,"l":10.94,"n":173,"o":10.965,"t":"2026-10-16T17:15:00Z","v":12695,"vw":10.953127},{"c":10.935,"h":10.955,"l":10.93,"n":247,"o":10.93,"t":"2026-10-16T17:20:00Z","v":36571,"vw":10.940943},{"c":10.93,"h":10.945,"l":10.92,"n":184,"o":10.935,"t":"2026-10-16T17:25:00Z","v":20429,"vw":10.935668},{"c":10.955,"h":10.955,"l":10.925,"n":179,"o":10.935,"t":"2026-10-16T17:30:00Z","v":16008,"vw":10.940306},{"c":10.965,"h":10.97,"l":10.955,"n":199,"o":10.955,"t":"2026-10-16T17:35:00Z","v":26411,"vw":10.960046},{"c":10.985,"h":11.02,"l":10.96,"n":305,"o":10.965,"t":"2026-10-16T17:40:00Z","v":26414,"vw":10.993543},{"c":10.975,"h":10.98,"l":10.97,"n":123,"o":10.98,"t":"2026-10-16T17:45:00Z","v":8256,"vw":10.975498},{"c":10.95,"h":10.98,"l":10.95,"n":180,"o":10.98,"t":"2026-10-16T17:50:00Z","v":12742,"vw":10.967773},{"c":10.955,"h":10.96,"l":10.945,"n":197,"o":10.945,"t":"2026-10-16T17:55:00Z","v":16527,"vw":10.952681},{"c":10.945,"h":10.955,"l":10.94,"n":162,"o":10.955,"t":"2026-10-16T18:00:00Z","v":7486,"vw":10.947179},{"c":10.955,"h":10.955,"l":10.94,"n":245,"o":10.945,"t":"2026-10-16T18:05:00Z","v":23590,"vw":10.949179},{"c":10.955,"h":10.96,"l":10.935,"n":210,"o":10.95,"t":"2026-10-16T18:10:00Z","v":34073,"vw":10.949135},{"c":10.965,"h":10.965,"l":10.95,"n":216,"o":10.96,"t":"2026-10-16T18:15:00Z","v":17891,"vw":10.957691},{"c":10.965,"h":10.965,"l":10.95,"n":232,"o":10.965,"t":"2026-10-16T18:20:00Z","v":19494,"vw":10.958083},{"c":10.955,"h":10.965,"l":10.945,"n":181,"o":10.965,"t":"2026-10-16T18:25:00Z","v":17842,"vw":10.953975},{"c":10.965,"h":10.97,"l":10.935,"n":176,"o":10.955,"t":"2026-10-16T18:30:00Z","v":12921,"vw":10.954963},{"c":10.955,"h":10.96,"l":10.95,"n":206,"o":10.96,"t":"2026-10-16T18:35:00Z","v":15662,"vw":10.953732},{"c":10.955,"h":10.955,"l":10.935,"n":249,"o":10.955,"t":"2026-10-16T18:40:00Z","v":20655,"vw":10.944752},{"c":10.945,"h":10.95,"l":10.941,"n":146,"o":10.95,"t":"2026-10-16T18:45:00Z","v":7178,"vw":10.945826},{"c":10.925,"h":10.945,"l":10.9201,"n":228,"o":10.945,"t":"2026-10-16T18:50:00Z","v":12989,"vw":10.934315},{"c":10.925,"h":10.955,"l":10.92,"n":382,"o":10.925,"t":"2026-10-16T18:55:00Z","v":54141,"vw":10.934608},{"c":10.945,"h":10.945,"l":10.915,"n":247,"o":10.925,"t":"2026-10-16T19:00:00Z","v":20142,"vw":10.927387},{"c":10.95,"h":10.95,"l":10.93,"n":201,"o":10.945,"t":"2026-10-16T19:05:00Z","v":19658,"vw":10.937744},{"c":10.985,"h":10.99,"l":10.95,"n":200,"o":10.95,"t":"2026-10-16T19:10:00Z","v":11760,"vw":10.975525},{"c":10.985,"h":10.995,"l":10.975,"n":230,"o":10.98,"t":"2026-10-16T19:15:00Z","v":24230,"vw":10.985597},{"c":11.02,"h":11.02,"l":10.98,"n":431,"o":10.98,"t":"2026-10-16T19:20:00Z","v":80806,"vw":11.000267},{"c":11,"h":11.04,"l":10.99,"n":279,"o":11.03,"t":"2026-10-16T19:25:00Z","v":27947,"vw":11.013777},{"c":11.015,"h":11.0174,"l":11.01,"n":232,"o":11.01,"t":"2026-10-16T19:30:00Z","v":17494,"vw":11.011814},{"c":11.06,"h":11.06,"l":11,"n":430,"o":11.015,"t":"2026-10-16T19:35:00Z","v":53389,"vw":11.036781},{"c":11.025,"h":11.06,"l":11.02,"n":308,"o":11.05,"t":"2026-10-16T19:40:00Z","v":37940,"vw":11.041266},{"c":11.025,"h":11.04,"l":11.02,"n":309,"o":11.03,"t":"2026-10-16T19:45:00Z","v":38758,"vw":11.029827},{"c":10.99,"h":11.025,"l":10.99,"n":550,"o":11.025,"t":"2026-10-16T19:50:00Z","v":71057,"vw":11.01062},{"c":11,"h":11.035,"l":10.995,"n":1828,"o":10.995,"t":"2026-10-16T19:55:00Z","v":234597,"vw":11.007955},{"c":11,"h":11,"l":11,"n":36,"o":11,"t":"2026-10-16T20:00:00Z","v":303216,"vw":11},{"c":11.0599,"h":11.0599,"l":11.0599,"n":1,"o":11.0599,"t":"2026-10-19T11:00:00Z","v":120,"vw":11.0599},{"c":11.22,"h":11.22,"l":11.22,"n":6,"o":11.22,"t":"2026-10-19T13:15:00Z","v":112,"vw":11.22},{"c":11.16,"h":11.24,"l":11.01,"n":370,"o":11.04,"t":"2026-10-19T13:30:00Z","v":125306,"vw":11.136777},{"c":11.13,"h":11.21,"l":11.11,"n":412,"o":11.13,"t":"2026-10-19T13:35:00Z","v":127246,"vw":11.144335},{"c":11.0899,"h":11.12,"l":11.03,"n":171,"o":11.11,"t":"2026-10-19T13:40:00Z","v":35125,"vw":11.076457},{"c":11.06,"h":11.11,"l":11.05,"n":233,"o":11.1,"t":"2026-10-19T13:45:00Z","v":20044,"vw":11.081957},{"c":11.1,"h":11.11,"l":11.035,"n":199,"o":11.06,"t":"2026-10-19T13:50:00Z","v":9551,"vw":11.063231},{"c":11.09,"h":11.16,"l":11.055,"n":411,"o":11.11,"t":"2026-10-19T13:55:00Z","v":25814,"vw":11.114836},{"c":11.025,"h":11.085,"l":10.99,"n":718,"o":11.085,"t":"2026-10-19T14:00:00Z","v":99138,"vw":11.011361},{"c":11,"h":11.045,"l":11,"n":329,"o":11.02,"t":"2026-10-19T14:05:00Z","v":19186,"vw":11.02298},{"c":11.015,"h":11.015,"l":10.98,"n":271,"o":10.995,"t":"2026-10-19T14:10:00Z","v":19106,"vw":10.997654},{"c":11.055,"h":11.06,"l":11.01,"n":385,"o":11.015,"t":"2026-10-19T14:15:00Z","v":26094,"vw":11.042161},{"c":11.02,"h":11.055,"l":11,"n":381,"o":11.055,"t":"2026-10-19T14:20:00Z","v":28781,"vw":11.024047},{"c":11.04,"h":11.065,"l":11.02,"n":365,"o":11.02,"t":"2026-10-19T14:25:00Z","v":22306,"vw":11.046352},{"c":11.045,"h":11.06,"l":11.04,"n":334,"o":11.045,"t":"2026-10-19T14:30:00Z","v":24512,"vw":11.04992},{"c":11.035,"h":11.055,"l":11.0001,"n":334,"o":11.05,"t":"2026-10-19T14:35:00Z","v":22753,"vw":11.032745},{"c":11.03,"h":11.035,"l":11.015,"n":268,"o":11.035,"t":"2026-10-19T14:40:00Z","v":16635,"vw":11.026351},{"c":11.02,"h":11.025,"l":11.005,"n":251,"o":11.02,"t":"2026-10-19T14:45:00Z","v":14866,"vw":11.0146},{"c":11.005,"h":11.025,"l":10.995,"n":192,"o":11.015,"t":"2026-10-19T14:50:00Z","v":10029,"vw":11.011957},{"c":11.03,"h":11.03,"l":11.005,"n":214,"o":11.005,"t":"2026-10-19T14:55:00Z","v":17126,"vw":11.015416},{"c":11.015,"h":11.035,"l":11.005,"n":179,"o":11.02,"t":"2026-10-19T15:00:00Z","v":14339,"vw":11.015032},{"c":11.015,"h":11.0188,"l":11,"n":145,"o":11.015,"t":"2026-10-19T15:05:00Z","v":12177,"vw":11.007153},{"c":11.015,"h":11.025,"l":10.96,"n":480,"o":11.02,"t":"2026-10-19T15:10:00Z","v":57958,"vw":10.987067},{"c":11.0205,"h":11.04,"l":11.015,"n":206,"o":11.0189,"t":"2026-10-19T15:15:00Z","v":27083,"vw":11.024375},{"c":11.045,"h":11.045,"l":11.01,"n":167,"o":11.02,"t":"2026-10-19T15:20:00Z","v":8087,"vw":11.030224},{"c":11.05,"h":11.065,"l":11.025,"n":221,"o":11.04,"t":"2026-10-19T15:25:00Z","v":22949,"vw":11.049484},{"c":11.03,"h":11.055,"l":11.025,"n":212,"o":11.055,"t":"2026-10-19T15:30:00Z","v":27544,"vw":11.036786},{"c":11.055,"h":11.055,"l":11.03,"n":242,"o":11.03,"t":"2026-10-19T15:35:00Z","v":20666,"vw":11.045583},{"c":11.035,"h":11.06,"l":11.035,"n":200,"o":11.06,"t":"2026-10-19T15:40:00Z","v":11007,"vw":11.047297},{"c":11.055,"h":11.055,"l":11.02,"n":187,"o":11.03,"t":"2026-10-19T15:45:00Z","v":15353,"vw":11.030189},{"c":11.06,"h":11.065,"l":11.045,"n":172,"o":11.06,"t":"2026-10-19T15:50:00Z","v":14853,"vw":11.056002},{"c":11.045,"h":11.075,"l":11.045,"n":158,"o":11.055,"t":"2026-10-19T15:55:00Z","v":12491,"vw":11.062568},{"c":11.015,"h":11.045,"l":10.99,"n":215,"o":11.045,"t":"2026-10-19T16:00:00Z","v":27022,"vw":11.009624},{"c":11.005,"h":11.015,"l":10.995,"n":156,"o":11.015,"t":"2026-10-19T16:05:00Z","v":12916,"vw":11.006917},{"c":11.015,"h":11.015,"l":11.005,"n":169,"o":11.005,"t":"2026-10-19T16:10:00Z","v":9113,"vw":11.010427},{"c":11.03,"h":11.03,"l":10.995,"n":214,"o":11.015,"t":"2026-10-19T16:15:00Z","v":18760,"vw":11.009739},{"c":11.04,"h":11.04,"l":11.0205,"n":155,"o":11.025,"t":"2026-10-19T16:20:00Z","v":6686,"vw":11.030299},{"c":11.025,"h":11.04,"l":11.015,"n":161,"o":11.04,"t":"2026-10-19T16:25:00Z","v":11641,"vw":11.02651},{"c":10.995,"h":11.02,"l":10.995,"n":159,"o":11.02,"t":"2026-10-19T16:30:00Z","v":13561,"vw":11.012181},{"c":10.985,"h":10.995,"l":10.98,"n":139,"o":10.995,"t":"2026-10-19T16:35:00Z","v":10811,"vw":10.988168},{"c":10.99,"h":10.995,"l":10.985,"n":144,"o":10.99,"t":"2026-10-19T16:40:00Z","v":7527,"vw":10.990379},{"c":10.985,"h":10.986,"l":10.975,"n":113,"o":10.986,"t":"2026-10-19T16:45:00Z","v":7857,"vw":10.980896},{"c":10.98,"h":10.995,"l":10.98,"n":140,"o":10.985,"t":"2026-10-19T16:50:00Z","v":13692,"vw":10.989549},{"c":10.955,"h":10.99,"l":10.955,"n":141,"o":10.985,"t":"2026-10-19T16:55:00Z","v":8773,"vw":10.972964},{"c":10.99,"h":10.995,"l":10.945,"n":281,"o":10.955,"t":"2026-10-19T17:00:00Z","v":37052,"vw":10.96183},{"c":10.99,"h":10.995,"l":10.975,"n":164,"o":10.99,"t":"2026-10-19T17:05:00Z","v":13234,"vw":10.986658},{"c":10.995,"h":11.005,"l":10.99,"n":213,"o":10.99,"t":"2026-10-19T17:10:00Z","v":23957,"vw":10.996291},{"c":11.01,"h":11.025,"l":11,"n":159,"o":11,"t":"2026-10-19T17:15:00Z","v":13973,"vw":11.012215},{"c":11.015,"h":11.015,"l":11.01,"n":100,"o":11.01,"t":"2026-10-19T17:20:00Z","v":3869,"vw":11.013036},{"c":11.025,"h":11.025,"l":11.015,"n":160,"o":11.02,"t":"2026-10-19T17:25:00Z","v":14820,"vw":11.01991},{"c":11.02,"h":11.0295,"l":11.02,"n":120,"o":11.025,"t":"2026-10-19T17:30:00Z","v":6040,"vw":11.024261},{"c":11.01,"h":11.02,"l":11.0012,"n":166,"o":11.02,"t":"2026-10-19T17:35:00Z","v":14957,"vw":11.013114},{"c":11.035,"h":11.045,"l":11.005,"n":190,"o":11.01,"t":"2026-10-19T17:40:00Z","v":14201,"vw":11.026344},{"c":11.025,"h":11.03,"l":11.0201,"n":131,"o":11.03,"t":"2026-10-19T17:45:00Z","v":9375,"vw":11.028126},{"c":11.0388,"h":11.04,"l":11.03,"n":148,"o":11.03,"t":"2026-10-19T17:50:00Z","v":9988,"vw":11.032153},{"c":11.05,"h":11.05,"l":11.035,"n":123,"o":11.035,"t":"2026-10-19T17:55:00Z","v":5218,"vw":11.042003},{"c":11.06,"h":11.065,"l":11.045,"n":248,"o":11.05,"t":"2026-10-19T18:00:00Z","v":22799,"vw":11.055645},{"c":11.06,"h":11.065,"l":11.055,"n":105,"o":11.065,"t":"2026-10-19T18:05:00Z","v":12474,"vw":11.058984},{"c":11.06,"h":11.07,"l":11.051,"n":192,"o":11.055,"t":"2026-10-19T18:10:00Z","v":16416,"vw":11.059908},{"c":11.055,"h":11.06,"l":11.05,"n":88,"o":11.06,"t":"2026-10-19T18:15:00Z","v":12813,"vw":11.056803},{"c":11.05,"h":11.05,"l":11.04,"n":146,"o":11.05,"t":"2026-10-19T18:20:00Z","v":13561,"vw":11.045256},{"c":11.055,"h":11.06,"l":11.055,"n":83,"o":11.055,"t":"2026-10-19T18:25:00Z","v":3780,"vw":11.055263},{"c":11.045,"h":11.055,"l":11.02,"n":367,"o":11.055,"t":"2026-10-19T18:30:00Z","v":54113,"vw":11.034033},{"c":11.035,"h":11.045,"l":11.035,"n":130,"o":11.04,"t":"2026-10-19T18:35:00Z","v":12089,"vw":11.039902},{"c":11.045,"h":11.045,"l":11.03,"n":167,"o":11.035,"t":"2026-10-19T18:40:00Z","v":12220,"vw":11.039614},{"c":11.055,"h":11.055,"l":11.04,"n":150,"o":11.045,"t":"2026-10-19T18:45:00Z","v":10979,"vw":11.050767},{"c":11.065,"h":11.069,"l":11.06,"n":183,"o":11.06,"t":"2026-10-19T18:50:00Z","v":10514,"vw":11.062993},{"c":11.055,"h":11.07,"l":11.055,"n":213,"o":11.07,"t":"2026-10-19T18:55:00Z","v":12791,"vw":11.062421},{"c":11.07,"h":11.075,"l":11.055,"n":287,"o":11.06,"t":"2026-10-19T19:00:00Z","v":21561,"vw":11.065312},{"c":11.075,"h":11.08,"l":11.07,"n":208,"o":11.07,"t":"2026-10-19T19:05:00Z","v":13507,"vw":11.071582},{"c":11.075,"h":11.09,"l":11.065,"n":373,"o":11.07,"t":"2026-10-19T19:10:00Z","v":40979,"vw":11.076303},{"c":11.1,"h":11.1,"l":11.075,"n":327,"o":11.075,"t":"2026-10-19T19:15:00Z","v":56372,"vw":11.086916},{"c":11.085,"h":11.11,"l":11.085,"n":259,"o":11.095,"t":"2026-10-19T19:20:00Z","v":26692,"vw":11.097272},{"c":11.095,"h":11.11,"l":11.0819,"n":341,"o":11.085,"t":"2026-10-19T19:25:00Z","v":40294,"vw":11.095395},{"c":11.11,"h":11.125,"l":11.095,"n":370,"o":11.095,"t":"2026-10-19T19:30:00Z","v":39500,"vw":11.115666},{"c":11.105,"h":11.12,"l":11.1,"n":283,"o":11.115,"t":"2026-10-19T19:35:00Z","v":27946,"vw":11.109563},{"c":11.11,"h":11.115,"l":11.105,"n":343,"o":11.105,"t":"2026-10-19T19:40:00Z","v":37924,"vw":11.111646},{"c":11.125,"h":11.13,"l":11.105,"n":311,"o":11.105,"t":"2026-10-19T19:45:00Z","v":31299,"vw":11.116768},{"c":11.12,"h":11.125,"l":11.11,"n":351,"o":11.12,"t":"2026-10-19T19:50:00Z","v":35205,"vw":11.117249},{"c":11.145,"h":11.155,"l":11.115,"n":1740,"o":11.12,"t":"2026-10-19T19:55:00Z","v":291108,"vw":11.142801},{"c":11.12,"h":11.13,"l":11.12,"n":30,"o":11.13,"t":"2026-10-19T20:00:00Z","v":322936,"vw":11.129992},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T21:00:00Z","v":700,"vw":11.15},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-20T08:00:00Z","v":924,"vw":11.19},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-20T10:55:00Z","v":500,"vw":11.08},{"c":11.23,"h":11.23,"l":11.21,"n":24,"o":11.21,"t":"2026-10-20T12:45:00Z","v":6005,"vw":11.220499},{"c":11.325,"h":11.34,"l":11.2,"n":598,"o":11.2,"t":"2026-10-20T13:30:00Z","v":137667,"vw":11.248703},{"c":11.335,"h":11.34,"l":11.28,"n":303,"o":11.325,"t":"2026-10-20T13:35:00Z","v":125466,"vw":11.31693},{"c":11.41,"h":11.438,"l":11.35,"n":280,"o":11.35,"t":"2026-10-20T13:40:00Z","v":42267,"vw":11.406122},{"c":11.5,"h":11.51,"l":11.4,"n":326,"o":11.41,"t":"2026-10-20T13:45:00Z","v":51776,"vw":11.468219},{"c":11.51,"h":11.53,"l":11.46,"n":199,"o":11.51,"t":"2026-10-20T13:50:00Z","v":27892,"vw":11.506656},{"c":11.47,"h":11.53,"l":11.46,"n":200,"o":11.5,"t":"2026-10-20T13:55:00Z","v":24318,"vw":11.501511},{"c":11.49,"h":11.505,"l":11.47,"n":395,"o":11.48,"t":"2026-10-20T14:00:00Z","v":48923,"vw":11.488535},{"c":11.49,"h":11.495,"l":11.43,"n":298,"o":11.48,"t":"2026-10-20T14:05:00Z","v":32038,"vw":11.467113},{"c":11.495,"h":11.515,"l":11.47,"n":264,"o":11.495,"t":"2026-10-20T14:10:00Z","v":24148,"vw":11.49077},{"c":11.46,"h":11.4988,"l":11.435,"n":217,"o":11.495,"t":"2026-10-20T14:15:00Z","v":31213,"vw":11.453411},{"c":11.52,"h":11.53,"l":11.45,"n":1146,"o":11.46,"t":"2026-10-20T14:20:00Z","v":164456,"vw":11.494454},{"c":11.52,"h":11.525,"l":11.48,"n":286,"o":11.52,"t":"2026-10-20T14:25:00Z","v":27581,"vw":11.502472},{"c":11.5,"h":11.5297,"l":11.4815,"n":324,"o":11.5297,"t":"2026-10-20T14:30:00Z","v":34266,"vw":11.500623},{"c":11.515,"h":11.53,"l":11.505,"n":231,"o":11.51,"t":"2026-10-20T14:35:00Z","v":49665,"vw":11.516288},{"c":11.465,"h":11.51,"l":11.465,"n":225,"o":11.51,"t":"2026-10-20T14:40:00Z","v":20284,"vw":11.479137},{"c":11.485,"h":11.495,"l":11.455,"n":232,"o":11.47,"t":"2026-10-20T14:45:00Z","v":13884,"vw":11.470329},{"c":11.51,"h":11.54,"l":11.485,"n":837,"o":11.485,"t":"2026-10-20T14:50:00Z","v":102315,"vw":11.525456},{"c":11.535,"h":11.54,"l":11.505,"n":257,"o":11.515,"t":"2026-10-20T14:55:00Z","v":12736,"vw":11.523221},{"c":11.535,"h":11.548,"l":11.515,"n":322,"o":11.53,"t":"2026-10-20T15:00:00Z","v":46489,"vw":11.529576},{"c":11.545,"h":11.565,"l":11.525,"n":259,"o":11.53,"t":"2026-10-20T15:05:00Z","v":19409,"vw":11.541336},{"c":11.53,"h":11.57,"l":11.51,"n":278,"o":11.55,"t":"2026-10-20T15:10:00Z","v":19809,"vw":11.541347},{"c":11.55,"h":11.56,"l":11.53,"n":219,"o":11.54,"t":"2026-10-20T15:15:00Z","v":28528,"vw":11.547215},{"c":11.52,"h":11.555,"l":11.52,"n":220,"o":11.555,"t":"2026-10-20T15:20:00Z","v":19246,"vw":11.530721},{"c":11.555,"h":11.56,"l":11.5295,"n":142,"o":11.5295,"t":"2026-10-20T15:25:00Z","v":9571,"vw":11.546137},{"c":11.505,"h":11.555,"l":11.5,"n":227,"o":11.5512,"t":"2026-10-20T15:30:00Z","v":21819,"vw":11.523687},{"c":11.535,"h":11.545,"l":11.51,"n":199,"o":11.51,"t":"2026-10-20T15:35:00Z","v":13563,"vw":11.532186},{"c":11.535,"h":11.545,"l":11.525,"n":187,"o":11.54,"t":"2026-10-20T15:40:00Z","v":14635,"vw":11.532645},{"c":11.555,"h":11.56,"l":11.53,"n":153,"o":11.53,"t":"2026-10-20T15:45:00Z","v":10448,"vw":11.544481},{"c":11.55,"h":11.56,"l":11.535,"n":227,"o":11.555,"t":"2026-10-20T15:50:00Z","v":26585,"vw":11.54745},{"c":11.555,"h":11.555,"l":11.53,"n":182,"o":11.545,"t":"2026-10-20T15:55:00Z","v":11647,"vw":11.541631},{"c":11.55,"h":11.57,"l":11.545,"n":301,"o":11.5599,"t":"2026-10-20T16:00:00Z","v":28069,"vw":11.56088},{"c":11.56,"h":11.565,"l":11.555,"n":155,"o":11.555,"t":"2026-10-20T16:05:00Z","v":16325,"vw":11.557415},{"c":11.585,"h":11.585,"l":11.555,"n":181,"o":11.565,"t":"2026-10-20T16:10:00Z","v":34402,"vw":11.569928},{"c":11.56,"h":11.585,"l":11.555,"n":240,"o":11.58,"t":"2026-10-20T16:15:00Z","v":23671,"vw":11.570777},{"c":11.585,"h":11.59,"l":11.555,"n":187,"o":11.555,"t":"2026-10-20T16:20:00Z","v":12219,"vw":11.571218},{"c":11.605,"h":11.62,"l":11.58,"n":256,"o":11.5891,"t":"2026-10-20T16:25:00Z","v":29448,"vw":11.600244},{"c":11.605,"h":11.6091,"l":11.59,"n":157,"o":11.605,"t":"2026-10-20T16:30:00Z","v":15193,"vw":11.602421},{"c":11.6,"h":11.615,"l":11.595,"n":217,"o":11.605,"t":"2026-10-20T16:35:00Z","v":19682,"vw":11.605129},{"c":11.625,"h":11.65,"l":11.6,"n":246,"o":11.6,"t":"2026-10-20T16:40:00Z","v":44809,"vw":11.631825},{"c":11.629,"h":11.63,"l":11.62,"n":121,"o":11.625,"t":"2026-10-20T16:45:00Z","v":6404,"vw":11.625683},{"c":11.68,"h":11.68,"l":11.615,"n":564,"o":11.625,"t":"2026-10-20T16:50:00Z","v":69322,"vw":11.652204},{"c":11.675,"h":11.7,"l":11.6735,"n":231,"o":11.68,"t":"2026-10-20T16:55:00Z","v":17530,"vw":11.68643},{"c":11.675,"h":11.69,"l":11.675,"n":201,"o":11.68,"t":"2026-10-20T17:00:00Z","v":27523,"vw":11.682902},{"c":11.655,"h":11.67,"l":11.645,"n":679,"o":11.67,"t":"2026-10-20T17:05:00Z","v":96813,"vw":11.658621},{"c":11.675,"h":11.68,"l":11.635,"n":370,"o":11.66,"t":"2026-10-20T17:10:00Z","v":45872,"vw":11.660969},{"c":11.695,"h":11.6999,"l":11.669,"n":161,"o":11.67,"t":"2026-10-20T17:15:00Z","v":11823,"vw":11.678905},{"c":11.7,"h":11.7,"l":11.6801,"n":160,"o":11.695,"t":"2026-10-20T17:20:00Z","v":16670,"vw":11.689375},{"c":11.665,"h":11.7,"l":11.66,"n":249,"o":11.695,"t":"2026-10-20T17:25:00Z","v":36635,"vw":11.684648},{"c":11.665,"h":11.67,"l":11.655,"n":235,"o":11.665,"t":"2026-10-20T17:30:00Z","v":23824,"vw":11.661906},{"c":11.675,"h":11.68,"l":11.665,"n":177,"o":11.67,"t":"2026-10-20T17:35:00Z","v":14499,"vw":11.67281},{"c":11.655,"h":11.675,"l":11.635,"n":731,"o":11.675,"t":"2026-10-20T17:40:00Z","v":100303,"vw":11.654879},{"c":11.635,"h":11.655,"l":11.63,"n":174,"o":11.65,"t":"2026-10-20T17:45:00Z","v":12792,"vw":11.640097},{"c":11.635,"h":11.64,"l":11.63,"n":116,"o":11.63,"t":"2026-10-20T17:50:00Z","v":6643,"vw":11.633547},{"c":11.575,"h":11.635,"l":11.575,"n":309,"o":11.6301,"t":"2026-10-20T17:55:00Z","v":19461,"vw":11.60319},{"c":11.555,"h":11.585,"l":11.545,"n":385,"o":11.575,"t":"2026-10-20T18:00:00Z","v":40928,"vw":11.562175},{"c":11.555,"h":11.565,"l":11.55,"n":169,"o":11.5501,"t":"2026-10-20T18:05:00Z","v":15588,"vw":11.556882},{"c":11.555,"h":11.56,"l":11.55,"n":188,"o":11.555,"t":"2026-10-20T18:10:00Z","v":10005,"vw":11.554454},{"c":11.57,"h":11.59,"l":11.545,"n":261,"o":11.555,"t":"2026-10-20T18:15:00Z","v":24928,"vw":11.567623},{"c":11.56,"h":11.575,"l":11.555,"n":199,"o":11.57,"t":"2026-10-20T18:20:00Z","v":16702,"vw":11.563013},{"c":11.54,"h":11.555,"l":11.535,"n":185,"o":11.555,"t":"2026-10-20T18:25:00Z","v":14866,"vw":11.548383},{"c":11.555,"h":11.555,"l":11.535,"n":174,"o":11.535,"t":"2026-10-20T18:30:00Z","v":10586,"vw":11.541384},{"c":11.585,"h":11.585,"l":11.5401,"n":215,"o":11.55,"t":"2026-10-20T18:35:00Z","v":21853,"vw":11.561339},{"c":11.615,"h":11.635,"l":11.58,"n":816,"o":11.59,"t":"2026-10-20T18:40:00Z","v":244708,"vw":11.603956},{"c":11.63,"h":11.645,"l":11.62,"n":391,"o":11.62,"t":"2026-10-20T18:45:00Z","v":45119,"vw":11.634629},{"c":11.63,"h":11.645,"l":11.6225,"n":221,"o":11.635,"t":"2026-10-20T18:50:00Z","v":16240,"vw":11.635619},{"c":11.635,"h":11.6367,"l":11.6225,"n":202,"o":11.6367,"t":"2026-10-20T18:55:00Z","v":16435,"vw":11.632661},{"c":11.645,"h":11.65,"l":11.635,"n":224,"o":11.64,"t":"2026-10-20T19:00:00Z","v":15073,"vw":11.643594},{"c":11.65,"h":11.66,"l":11.645,"n":307,"o":11.65,"t":"2026-10-20T19:05:00Z","v":24153,"vw":11.650064},{"c":11.645,"h":11.695,"l":11.635,"n":579,"o":11.655,"t":"2026-10-20T19:10:00Z","v":121897,"vw":11.676764},{"c":11.65,"h":11.655,"l":11.63,"n":351,"o":11.65,"t":"2026-10-20T19:15:00Z","v":50512,"vw":11.644256},{"c":11.66,"h":11.66,"l":11.645,"n":270,"o":11.65,"t":"2026-10-20T19:20:00Z","v":28467,"vw":11.653468},{"c":11.68,"h":11.69,"l":11.66,"n":355,"o":11.66,"t":"2026-10-20T19:25:00Z","v":34442,"vw":11.673781},{"c":11.69,"h":11.71,"l":11.675,"n":653,"o":11.675,"t":"2026-10-20T19:30:00Z","v":110433,"vw":11.689627},{"c":11.69,"h":11.71,"l":11.685,"n":529,"o":11.69,"t":"2026-10-20T19:35:00Z","v":64639,"vw":11.693645},{"c":11.71,"h":11.72,"l":11.685,"n":575,"o":11.6914,"t":"2026-10-20T19:40:00Z","v":60470,"vw":11.702174},{"c":11.72,"h":11.725,"l":11.705,"n":588,"o":11.715,"t":"2026-10-20T19:45:00Z","v":74001,"vw":11.716066},{"c":11.735,"h":11.74,"l":11.705,"n":670,"o":11.715,"t":"2026-10-20T19:50:00Z","v":112536,"vw":11.719756},{"c":11.72,"h":11.76,"l":11.71,"n":2507,"o":11.735,"t":"2026-10-20T19:55:00Z","v":469711,"vw":11.732825},{"c":11.64,"h":11.72,"l":11.64,"n":42,"o":11.72,"t":"2026-10-20T20:00:00Z","v":372551,"vw":11.717592},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-20T20:05:00Z","v":240,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-20T20:25:00Z","v":129,"vw":11.72},{"c":11.77,"h":11.77,"l":11.72,"n":617,"o":11.72,"t":"2026-10-20T20:30:00Z","v":3128,"vw":11.727971},{"c":11.7645,"h":11.7645,"l":11.7645,"n":1,"o":11.7645,"t":"2026-10-20T21:00:00Z","v":200,"vw":11.7645},{"c":11.6974,"h":11.6974,"l":11.6974,"n":1,"o":11.6974,"t":"2026-10-20T21:15:00Z","v":879,"vw":11.6974},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T22:20:00Z","v":100,"vw":11.74},{"c":11.7654,"h":11.7654,"l":11.7654,"n":1,"o":11.7654,"t":"2026-10-20T22:40:00Z","v":100,"vw":11.7654},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T23:45:00Z","v":200,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-20T23:55:00Z","v":115,"vw":11.74},{"c":11.78,"h":11.78,"l":11.78,"n":4,"o":11.78,"t":"2026-10-21T08:00:00Z","v":187,"vw":11.78},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T11:00:00Z","v":100,"vw":11.74},{"c":11.64,"h":11.68,"l":11.58,"n":241,"o":11.65,"t":"2026-10-21T13:30:00Z","v":69475,"vw":11.639631},{"c":11.665,"h":11.675,"l":11.61,"n":294,"o":11.63,"t":"2026-10-21T13:35:00Z","v":35817,"vw":11.642451},{"c":11.64,"h":11.675,"l":11.61,"n":355,"o":11.67,"t":"2026-10-21T13:40:00Z","v":40566,"vw":11.641417},{"c":11.58,"h":11.64,"l":11.57,"n":385,"o":11.64,"t":"2026-10-21T13:45:00Z","v":46856,"vw":11.601028},{"c":11.62,"h":11.62,"l":11.56,"n":288,"o":11.58,"t":"2026-10-21T13:50:00Z","v":45114,"vw":11.593398},{"c":11.53,"h":11.64,"l":11.53,"n":306,"o":11.63,"t":"2026-10-21T13:55:00Z","v":45445,"vw":11.577261},{"c":11.515,"h":11.535,"l":11.5,"n":440,"o":11.515,"t":"2026-10-21T14:00:00Z","v":65784,"vw":11.513811},{"c":11.5,"h":11.52,"l":11.49,"n":294,"o":11.515,"t":"2026-10-21T14:05:00Z","v":30417,"vw":11.501442},{"c":11.555,"h":11.57,"l":11.5,"n":326,"o":11.5,"t":"2026-10-21T14:10:00Z","v":31070,"vw":11.53785},{"c":11.595,"h":11.62,"l":11.54,"n":360,"o":11.555,"t":"2026-10-21T14:15:00Z","v":67772,"vw":11.598736},{"c":11.525,"h":11.6,"l":11.515,"n":428,"o":11.595,"t":"2026-10-21T14:20:00Z","v":62175,"vw":11.556403},{"c":11.55,"h":11.58,"l":11.525,"n":372,"o":11.525,"t":"2026-10-21T14:25:00Z","v":44192,"vw":11.550773},{"c":11.51,"h":11.56,"l":11.5,"n":304,"o":11.56,"t":"2026-10-21T14:30:00Z","v":41492,"vw":11.527252},{"c":11.535,"h":11.56,"l":11.51,"n":299,"o":11.51,"t":"2026-10-21T14:35:00Z","v":40436,"vw":11.536045},{"c":11.53,"h":11.55,"l":11.5201,"n":366,"o":11.535,"t":"2026-10-21T14:40:00Z","v":50149,"vw":11.538719},{"c":11.485,"h":11.55,"l":11.48,"n":658,"o":11.535,"t":"2026-10-21T14:45:00Z","v":84291,"vw":11.508747},{"c":11.54,"h":11.54,"l":11.485,"n":676,"o":11.49,"t":"2026-10-21T14:50:00Z","v":109121,"vw":11.512314},{"c":11.555,"h":11.56,"l":11.535,"n":309,"o":11.535,"t":"2026-10-21T14:55:00Z","v":27734,"vw":11.549326},{"c":11.57,"h":11.57,"l":11.545,"n":290,"o":11.555,"t":"2026-10-21T15:00:00Z","v":41575,"vw":11.5556},{"c":11.535,"h":11.575,"l":11.53,"n":435,"o":11.57,"t":"2026-10-21T15:05:00Z","v":60717,"vw":11.554401},{"c":11.585,"h":11.59,"l":11.535,"n":368,"o":11.535,"t":"2026-10-21T15:10:00Z","v":123156,"vw":11.559523},{"c":11.555,"h":11.61,"l":11.55,"n":417,"o":11.59,"t":"2026-10-21T15:15:00Z","v":49753,"vw":11.586987},{"c":11.525,"h":11.555,"l":11.525,"n":399,"o":11.55,"t":"2026-10-21T15:20:00Z","v":56086,"vw":11.541897},{"c":11.52,"h":11.555,"l":11.49,"n":527,"o":11.525,"t":"2026-10-21T15:25:00Z","v":85484,"vw":11.523223},{"c":11.53,"h":11.54,"l":11.515,"n":292,"o":11.525,"t":"2026-10-21T15:30:00Z","v":26044,"vw":11.526561},{"c":11.55,"h":11.555,"l":11.525,"n":329,"o":11.53,"t":"2026-10-21T15:35:00Z","v":29373,"vw":11.543687},{"c":11.545,"h":11.555,"l":11.54,"n":233,"o":11.55,"t":"2026-10-21T15:40:00Z","v":24426,"vw":11.548935},{"c":11.525,"h":11.545,"l":11.52,"n":220,"o":11.545,"t":"2026-10-21T15:45:00Z","v":29693,"vw":11.534419},{"c":11.54,"h":11.54,"l":11.52,"n":255,"o":11.53,"t":"2026-10-21T15:50:00Z","v":30540,"vw":11.531737},{"c":11.515,"h":11.54,"l":11.51,"n":227,"o":11.54,"t":"2026-10-21T15:55:00Z","v":28859,"vw":11.530039},{"c":11.5,"h":11.535,"l":11.5,"n":313,"o":11.515,"t":"2026-10-21T16:00:00Z","v":33417,"vw":11.52437},{"c":11.505,"h":11.505,"l":11.48,"n":396,"o":11.495,"t":"2026-10-21T16:05:00Z","v":48026,"vw":11.495562},{"c":11.515,"h":11.52,"l":11.495,"n":205,"o":11.505,"t":"2026-10-21T16:10:00Z","v":20117,"vw":11.508882},{"c":11.53,"h":11.54,"l":11.515,"n":228,"o":11.515,"t":"2026-10-21T16:15:00Z","v":22911,"vw":11.531021},{"c":11.525,"h":11.54,"l":11.525,"n":176,"o":11.53,"t":"2026-10-21T16:20:00Z","v":24052,"vw":11.533916},{"c":11.535,"h":11.535,"l":11.5209,"n":169,"o":11.53,"t":"2026-10-21T16:25:00Z","v":17486,"vw":11.529231},{"c":11.505,"h":11.535,"l":11.505,"n":224,"o":11.535,"t":"2026-10-21T16:30:00Z","v":24762,"vw":11.522025},{"c":11.525,"h":11.54,"l":11.491,"n":420,"o":11.5,"t":"2026-10-21T16:35:00Z","v":52410,"vw":11.513699},{"c":11.485,"h":11.535,"l":11.485,"n":219,"o":11.53,"t":"2026-10-21T16:40:00Z","v":30912,"vw":11.507547},{"c":11.49,"h":11.5,"l":11.48,"n":223,"o":11.485,"t":"2026-10-21T16:45:00Z","v":37774,"vw":11.486766},{"c":11.48,"h":11.5,"l":11.48,"n":158,"o":11.49,"t":"2026-10-21T16:50:00Z","v":15526,"vw":11.492248},{"c":11.485,"h":11.5,"l":11.47,"n":355,"o":11.48,"t":"2026-10-21T16:55:00Z","v":61843,"vw":11.488152},{"c":11.475,"h":11.48,"l":11.46,"n":246,"o":11.48,"t":"2026-10-21T17:00:00Z","v":41225,"vw":11.468899},{"c":11.455,"h":11.475,"l":11.4501,"n":207,"o":11.4701,"t":"2026-10-21T17:05:00Z","v":33875,"vw":11.460966},{"c":11.425,"h":11.46,"l":11.42,"n":290,"o":11.46,"t":"2026-10-21T17:10:00Z","v":36794,"vw":11.445786},{"c":11.41,"h":11.43,"l":11.41,"n":225,"o":11.425,"t":"2026-10-21T17:15:00Z","v":23720,"vw":11.419399},{"c":11.42,"h":11.43,"l":11.405,"n":256,"o":11.415,"t":"2026-10-21T17:20:00Z","v":35095,"vw":11.41384},{"c":11.415,"h":11.4151,"l":11.4,"n":202,"o":11.415,"t":"2026-10-21T17:25:00Z","v":31188,"vw":11.41204},{"c":11.425,"h":11.445,"l":11.415,"n":280,"o":11.415,"t":"2026-10-21T17:30:00Z","v":32203,"vw":11.434284},{"c":11.45,"h":11.45,"l":11.42,"n":142,"o":11.42,"t":"2026-10-21T17:35:00Z","v":22905,"vw":11.430714},{"c":11.44,"h":11.465,"l":11.44,"n":277,"o":11.445,"t":"2026-10-21T17:40:00Z","v":35703,"vw":11.450393},{"c":11.435,"h":11.44,"l":11.43,"n":74,"o":11.435,"t":"2026-10-21T17:45:00Z","v":15889,"vw":11.435545},{"c":11.46,"h":11.46,"l":11.43,"n":154,"o":11.435,"t":"2026-10-21T17:50:00Z","v":12628,"vw":11.444582},{"c":11.485,"h":11.4888,"l":11.46,"n":221,"o":11.46,"t":"2026-10-21T17:55:00Z","v":17808,"vw":11.476435},{"c":11.495,"h":11.5,"l":11.475,"n":202,"o":11.485,"t":"2026-10-21T18:00:00Z","v":29002,"vw":11.484926},{"c":11.495,"h":11.5,"l":11.4946,"n":77,"o":11.495,"t":"2026-10-21T18:05:00Z","v":6261,"vw":11.497103},{"c":11.505,"h":11.52,"l":11.4901,"n":235,"o":11.4901,"t":"2026-10-21T18:10:00Z","v":19962,"vw":11.508688},{"c":11.51,"h":11.515,"l":11.5,"n":135,"o":11.505,"t":"2026-10-21T18:15:00Z","v":11792,"vw":11.5106},{"c":11.51,"h":11.515,"l":11.505,"n":128,"o":11.505,"t":"2026-10-21T18:20:00Z","v":13418,"vw":11.510287},{"c":11.4939,"h":11.515,"l":11.4939,"n":175,"o":11.505,"t":"2026-10-21T18:25:00Z","v":17845,"vw":11.503848},{"c":11.55,"h":11.56,"l":11.495,"n":274,"o":11.495,"t":"2026-10-21T18:30:00Z","v":36614,"vw":11.527602},{"c":11.55,"h":11.55,"l":11.54,"n":95,"o":11.55,"t":"2026-10-21T18:35:00Z","v":5487,"vw":11.546242},{"c":11.545,"h":11.5599,"l":11.54,"n":128,"o":11.555,"t":"2026-10-21T18:40:00Z","v":15291,"vw":11.547641},{"c":11.51,"h":11.545,"l":11.51,"n":254,"o":11.545,"t":"2026-10-21T18:45:00Z","v":36156,"vw":11.525608},{"c":11.54,"h":11.545,"l":11.505,"n":273,"o":11.51,"t":"2026-10-21T18:50:00Z","v":38292,"vw":11.517386},{"c":11.5,"h":11.545,"l":11.5,"n":248,"o":11.545,"t":"2026-10-21T18:55:00Z","v":31577,"vw":11.526789},{"c":11.505,"h":11.525,"l":11.485,"n":506,"o":11.5,"t":"2026-10-21T19:00:00Z","v":87522,"vw":11.501366},{"c":11.475,"h":11.51,"l":11.465,"n":394,"o":11.51,"t":"2026-10-21T19:05:00Z","v":71269,"vw":11.488325},{"c":11.49,"h":11.49,"l":11.465,"n":275,"o":11.475,"t":"2026-10-21T19:10:00Z","v":26578,"vw":11.476639},{"c":11.505,"h":11.515,"l":11.48,"n":382,"o":11.48,"t":"2026-10-21T19:15:00Z","v":46725,"vw":11.498436},{"c":11.51,"h":11.51,"l":11.475,"n":363,"o":11.505,"t":"2026-10-21T19:20:00Z","v":60001,"vw":11.499306},{"c":11.5,"h":11.505,"l":11.49,"n":375,"o":11.5045,"t":"2026-10-21T19:25:00Z","v":73329,"vw":11.500636},{"c":11.53,"h":11.54,"l":11.485,"n":466,"o":11.505,"t":"2026-10-21T19:30:00Z","v":59717,"vw":11.509518},{"c":11.545,"h":11.55,"l":11.535,"n":430,"o":11.535,"t":"2026-10-21T19:35:00Z","v":54352,"vw":11.541122},{"c":11.535,"h":11.54,"l":11.52,"n":444,"o":11.54,"t":"2026-10-21T19:40:00Z","v":39645,"vw":11.528424},{"c":11.495,"h":11.545,"l":11.495,"n":608,"o":11.53,"t":"2026-10-21T19:45:00Z","v":89838,"vw":11.529099},{"c":11.485,"h":11.5,"l":11.48,"n":457,"o":11.495,"t":"2026-10-21T19:50:00Z","v":69399,"vw":11.49131},{"c":11.45,"h":11.495,"l":11.43,"n":2444,"o":11.485,"t":"2026-10-21T19:55:00Z","v":423029,"vw":11.463721},{"c":11.44,"h":11.45,"l":11.44,"n":53,"o":11.45,"t":"2026-10-21T20:00:00Z","v":331258,"vw":11.440108},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T22:30:00Z","v":688,"vw":11.45},{"c":11.4562,"h":11.4562,"l":11.4562,"n":1,"o":11.4562,"t":"2026-10-21T22:35:00Z","v":458,"vw":11.4562},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-21T22:45:00Z","v":511,"vw":11.45},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-22T12:50:00Z","v":150,"vw":11},{"c":11.25,"h":11.25,"l":11.25,"n":52,"o":11.25,"t":"2026-10-22T12:55:00Z","v":5040,"vw":11.25},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-22T13:05:00Z","v":500,"vw":11.41},{"c":11.44,"h":11.53,"l":11.27,"n":249,"o":11.38,"t":"2026-10-22T13:30:00Z","v":61047,"vw":11.413398},{"c":11.425,"h":11.46,"l":11.4,"n":199,"o":11.46,"t":"2026-10-22T13:35:00Z","v":21372,"vw":11.432677},{"c":11.36,"h":11.445,"l":11.34,"n":256,"o":11.425,"t":"2026-10-22T13:40:00Z","v":46348,"vw":11.404826},{"c":11.35,"h":11.41,"l":11.34,"n":331,"o":11.355,"t":"2026-10-22T13:45:00Z","v":45882,"vw":11.368424},{"c":11.315,"h":11.35,"l":11.315,"n":339,"o":11.35,"t":"2026-10-22T13:50:00Z","v":35109,"vw":11.331406},{"c":11.285,"h":11.325,"l":11.27,"n":314,"o":11.315,"t":"2026-10-22T13:55:00Z","v":25359,"vw":11.299139},{"c":11.23,"h":11.3,"l":11.23,"n":668,"o":11.285,"t":"2026-10-22T14:00:00Z","v":60276,"vw":11.260631},{"c":11.215,"h":11.28,"l":11.205,"n":523,"o":11.23,"t":"2026-10-22T14:05:00Z","v":47994,"vw":11.232375},{"c":11.17,"h":11.248,"l":11.17,"n":412,"o":11.21,"t":"2026-10-22T14:10:00Z","v":57291,"vw":11.202726},{"c":11.14,"h":11.1999,"l":11.14,"n":499,"o":11.165,"t":"2026-10-22T14:15:00Z","v":50492,"vw":11.172529},{"c":11.07,"h":11.13,"l":11.06,"n":531,"o":11.13,"t":"2026-10-22T14:20:00Z","v":65494,"vw":11.086144},{"c":11.095,"h":11.095,"l":11.04,"n":477,"o":11.07,"t":"2026-10-22T14:25:00Z","v":61186,"vw":11.059915},{"c":11.125,"h":11.15,"l":11.0968,"n":606,"o":11.1,"t":"2026-10-22T14:30:00Z","v":54393,"vw":11.124447},{"c":11.12,"h":11.135,"l":11.075,"n":710,"o":11.121,"t":"2026-10-22T14:35:00Z","v":99207,"vw":11.102556},{"c":11.17,"h":11.175,"l":11.115,"n":506,"o":11.12,"t":"2026-10-22T14:40:00Z","v":40752,"vw":11.143121},{"c":11.11,"h":11.175,"l":11.09,"n":555,"o":11.17,"t":"2026-10-22T14:45:00Z","v":56888,"vw":11.126208},{"c":11.135,"h":11.14,"l":11.11,"n":436,"o":11.11,"t":"2026-10-22T14:50:00Z","v":32367,"vw":11.125669},{"c":11.205,"h":11.215,"l":11.105,"n":926,"o":11.135,"t":"2026-10-22T14:55:00Z","v":115648,"vw":11.151844},{"c":11.23,"h":11.235,"l":11.195,"n":367,"o":11.205,"t":"2026-10-22T15:00:00Z","v":33362,"vw":11.212021},{"c":11.185,"h":11.23,"l":11.155,"n":1421,"o":11.23,"t":"2026-10-22T15:05:00Z","v":292425,"vw":11.181665},{"c":11.215,"h":11.215,"l":11.185,"n":389,"o":11.19,"t":"2026-10-22T15:10:00Z","v":39429,"vw":11.201275},{"c":11.225,"h":11.225,"l":11.195,"n":308,"o":11.215,"t":"2026-10-22T15:15:00Z","v":24057,"vw":11.208617},{"c":11.21,"h":11.235,"l":11.195,"n":331,"o":11.225,"t":"2026-10-22T15:20:00Z","v":21526,"vw":11.213136},{"c":11.2,"h":11.24,"l":11.2,"n":371,"o":11.215,"t":"2026-10-22T15:25:00Z","v":38573,"vw":11.219061},{"c":11.245,"h":11.245,"l":11.195,"n":367,"o":11.205,"t":"2026-10-22T15:30:00Z","v":34245,"vw":11.210468},{"c":11.225,"h":11.25,"l":11.21,"n":306,"o":11.245,"t":"2026-10-22T15:35:00Z","v":20189,"vw":11.231037},{"c":11.225,"h":11.235,"l":11.22,"n":362,"o":11.225,"t":"2026-10-22T15:40:00Z","v":30227,"vw":11.225083},{"c":11.22,"h":11.235,"l":11.19,"n":365,"o":11.225,"t":"2026-10-22T15:45:00Z","v":22989,"vw":11.220858},{"c":11.21,"h":11.24,"l":11.195,"n":340,"o":11.22,"t":"2026-10-22T15:50:00Z","v":19867,"vw":11.215553},{"c":11.185,"h":11.215,"l":11.185,"n":266,"o":11.215,"t":"2026-10-22T15:55:00Z","v":19416,"vw":11.195964},{"c":11.225,"h":11.24,"l":11.19,"n":311,"o":11.19,"t":"2026-10-22T16:00:00Z","v":34092,"vw":11.216289},{"c":11.235,"h":11.245,"l":11.22,"n":252,"o":11.23,"t":"2026-10-22T16:05:00Z","v":17578,"vw":11.230753},{"c":11.215,"h":11.235,"l":11.21,"n":215,"o":11.235,"t":"2026-10-22T16:10:00Z","v":11008,"vw":11.225014},{"c":11.255,"h":11.255,"l":11.215,"n":261,"o":11.22,"t":"2026-10-22T16:15:00Z","v":15662,"vw":11.233788},{"c":11.245,"h":11.275,"l":11.235,"n":338,"o":11.255,"t":"2026-10-22T16:20:00Z","v":71691,"vw":11.256986},{"c":11.26,"h":11.26,"l":11.245,"n":196,"o":11.245,"t":"2026-10-22T16:25:00Z","v":17204,"vw":11.252666},{"c":11.265,"h":11.275,"l":11.255,"n":337,"o":11.255,"t":"2026-10-22T16:30:00Z","v":26196,"vw":11.265089},{"c":11.255,"h":11.265,"l":11.25,"n":281,"o":11.265,"t":"2026-10-22T16:35:00Z","v":16884,"vw":11.261736},{"c":11.215,"h":11.26,"l":11.215,"n":242,"o":11.255,"t":"2026-10-22T16:40:00Z","v":28927,"vw":11.226596},{"c":11.23,"h":11.23,"l":11.205,"n":300,"o":11.215,"t":"2026-10-22T16:45:00Z","v":19775,"vw":11.220079},{"c":11.215,"h":11.245,"l":11.215,"n":305,"o":11.235,"t":"2026-10-22T16:50:00Z","v":49675,"vw":11.232827},{"c":11.2001,"h":11.22,"l":11.2,"n":205,"o":11.22,"t":"2026-10-22T16:55:00Z","v":9919,"vw":11.206693},{"c":11.2,"h":11.22,"l":11.2,"n":283,"o":11.2,"t":"2026-10-22T17:00:00Z","v":20139,"vw":11.208554},{"c":11.17,"h":11.215,"l":11.165,"n":384,"o":11.205,"t":"2026-10-22T17:05:00Z","v":69359,"vw":11.186024},{"c":11.2056,"h":11.21,"l":11.1601,"n":226,"o":11.175,"t":"2026-10-22T17:10:00Z","v":24006,"vw":11.190961},{"c":11.195,"h":11.21,"l":11.185,"n":353,"o":11.205,"t":"2026-10-22T17:15:00Z","v":28626,"vw":11.198795},{"c":11.195,"h":11.2,"l":11.18,"n":193,"o":11.19,"t":"2026-10-22T17:20:00Z","v":13763,"vw":11.192166},{"c":11.215,"h":11.215,"l":11.195,"n":314,"o":11.2,"t":"2026-10-22T17:25:00Z","v":20374,"vw":11.202523},{"c":11.24,"h":11.24,"l":11.215,"n":286,"o":11.215,"t":"2026-10-22T17:30:00Z","v":22850,"vw":11.229646},{"c":11.245,"h":11.26,"l":11.23,"n":263,"o":11.25,"t":"2026-10-22T17:35:00Z","v":23263,"vw":11.243278},{"c":11.255,"h":11.265,"l":11.245,"n":224,"o":11.245,"t":"2026-10-22T17:40:00Z","v":11711,"vw":11.256815},{"c":11.255,"h":11.27,"l":11.25,"n":214,"o":11.255,"t":"2026-10-22T17:45:00Z","v":15647,"vw":11.260517},{"c":11.245,"h":11.255,"l":11.2315,"n":223,"o":11.255,"t":"2026-10-22T17:50:00Z","v":21907,"vw":11.245135},{"c":11.255,"h":11.26,"l":11.25,"n":219,"o":11.25,"t":"2026-10-22T17:55:00Z","v":12719,"vw":11.253661},{"c":11.255,"h":11.26,"l":11.215,"n":450,"o":11.255,"t":"2026-10-22T18:00:00Z","v":38192,"vw":11.238484},{"c":11.26,"h":11.29,"l":11.255,"n":371,"o":11.255,"t":"2026-10-22T18:05:00Z","v":46602,"vw":11.272886},{"c":11.245,"h":11.265,"l":11.245,"n":254,"o":11.26,"t":"2026-10-22T18:10:00Z","v":12842,"vw":11.255088},{"c":11.25,"h":11.25,"l":11.225,"n":238,"o":11.24,"t":"2026-10-22T18:15:00Z","v":10653,"vw":11.23495},{"c":11.25,"h":11.26,"l":11.245,"n":210,"o":11.245,"t":"2026-10-22T18:20:00Z","v":22975,"vw":11.250391},{"c":11.26,"h":11.26,"l":11.245,"n":167,"o":11.245,"t":"2026-10-22T18:25:00Z","v":9474,"vw":11.248705},{"c":11.24,"h":11.255,"l":11.235,"n":212,"o":11.255,"t":"2026-10-22T18:30:00Z","v":17329,"vw":11.246318},{"c":11.25,"h":11.265,"l":11.245,"n":265,"o":11.245,"t":"2026-10-22T18:35:00Z","v":22620,"vw":11.254555},{"c":11.245,"h":11.255,"l":11.235,"n":223,"o":11.255,"t":"2026-10-22T18:40:00Z","v":13843,"vw":11.241286},{"c":11.265,"h":11.275,"l":11.245,"n":253,"o":11.245,"t":"2026-10-22T18:45:00Z","v":14592,"vw":11.257152},{"c":11.25,"h":11.27,"l":11.245,"n":308,"o":11.265,"t":"2026-10-22T18:50:00Z","v":41264,"vw":11.252968},{"c":11.265,"h":11.28,"l":11.26,"n":423,"o":11.26,"t":"2026-10-22T18:55:00Z","v":50045,"vw":11.271279},{"c":11.245,"h":11.26,"l":11.24,"n":286,"o":11.26,"t":"2026-10-22T19:00:00Z","v":16947,"vw":11.25156},{"c":11.275,"h":11.28,"l":11.235,"n":518,"o":11.245,"t":"2026-10-22T19:05:00Z","v":50424,"vw":11.25589},{"c":11.285,"h":11.3,"l":11.275,"n":376,"o":11.275,"t":"2026-10-22T19:10:00Z","v":25355,"vw":11.287161},{"c":11.295,"h":11.3,"l":11.275,"n":426,"o":11.285,"t":"2026-10-22T19:15:00Z","v":34683,"vw":11.28796},{"c":11.28,"h":11.295,"l":11.275,"n":324,"o":11.295,"t":"2026-10-22T19:20:00Z","v":32812,"vw":11.286378},{"c":11.275,"h":11.28,"l":11.255,"n":505,"o":11.275,"t":"2026-10-22T19:25:00Z","v":36493,"vw":11.266192},{"c":11.285,"h":11.3,"l":11.275,"n":590,"o":11.275,"t":"2026-10-22T19:30:00Z","v":39561,"vw":11.284773},{"c":11.29,"h":11.29,"l":11.27,"n":492,"o":11.285,"t":"2026-10-22T19:35:00Z","v":35155,"vw":11.278818},{"c":11.27,"h":11.295,"l":11.265,"n":643,"o":11.285,"t":"2026-10-22T19:40:00Z","v":58798,"vw":11.278107},{"c":11.275,"h":11.28,"l":11.265,"n":613,"o":11.265,"t":"2026-10-22T19:45:00Z","v":54598,"vw":11.271504},{"c":11.29,"h":11.3,"l":11.27,"n":718,"o":11.275,"t":"2026-10-22T19:50:00Z","v":60784,"vw":11.284543},{"c":11.29,"h":11.3,"l":11.27,"n":2385,"o":11.29,"t":"2026-10-22T19:55:00Z","v":273707,"vw":11.284102},{"c":11.28,"h":11.28,"l":11.28,"n":52,"o":11.28,"t":"2026-10-22T20:00:00Z","v":331080,"vw":11.28},{"c":11.12,"h":11.229,"l":11.12,"n":3,"o":11.229,"t":"2026-10-22T20:20:00Z","v":2251,"vw":11.190244},{"c":11.18,"h":11.18,"l":11.18,"n":12,"o":11.18,"t":"2026-10-22T21:25:00Z","v":311,"vw":11.18}],"history":[{"c":8.37,"h":8.432,"l":8.3,"n":13512,"o":8.43,"t":"2024-10-21T04:00:00Z","v":2604898,"vw":8.369826},{"c":8.29,"h":8.41,"l":8.18,"n":16002,"o":8.28,"t":"2024-10-22T04:00:00Z","v":3893299,"vw":8.27737},{"c":8.33,"h":8.51,"l":8.24,"n":19520,"o":8.24,"t":"2024-10-23T04:00:00Z","v":3320634,"vw":8.372608},{"c":8.29,"h":8.38,"l":8.195,"n":16711,"o":8.35,"t":"2024-10-24T04:00:00Z","v":2822794,"vw":8.263483},{"c":8.27,"h":8.402,"l":8.24,"n":17245,"o":8.34,"t":"2024-10-25T04:00:00Z","v":3111171,"vw":8.291712},{"c":8.36,"h":8.5,"l":8.31,"n":16713,"o":8.35,"t":"2024-10-28T04:00:00Z","v":2968565,"vw":8.408161},{"c":8.33,"h":8.46,"l":8.28,"n":17721,"o":8.4,"t":"2024-10-29T04:00:00Z","v":3144279,"vw":8.363239},{"c":8.23,"h":8.32,"l":8.19,"n":16785,"o":8.3,"t":"2024-10-30T04:00:00Z","v":3992821,"vw":8.233723},{"c":8.04,"h":8.3,"l":8.025,"n":17136,"o":8.21,"t":"2024-10-31T04:00:00Z","v":3083070,"vw":8.098921},{"c":8.06,"h":8.22,"l":8,"n":18517,"o":8.06,"t":"2024-11-01T04:00:00Z","v":4658365,"vw":8.130301},{"c":8.24,"h":8.39,"l":8.06,"n":17175,"o":8.06,"t":"2024-11-04T05:00:00Z","v":4276869,"vw":8.236841},{"c":8.2,"h":8.32,"l":8.0149,"n":20844,"o":8.21,"t":"2024-11-05T05:00:00Z","v":3531620,"vw":8.138564},{"c":8.23,"h":8.35,"l":8.01,"n":34065,"o":8.25,"t":"2024-11-06T05:00:00Z","v":9202913,"vw":8.191528},{"c":8.01,"h":8.25,"l":7.935,"n":31001,"o":8.23,"t":"2024-11-07T05:00:00Z","v":5534040,"vw":8.039337},{"c":8.12,"h":8.145,"l":7.895,"n":18608,"o":7.96,"t":"2024-11-08T05:00:00Z","v":3280899,"vw":8.063338},{"c":8.42,"h":8.44,"l":8.13,"n":22317,"o":8.2,"t":"2024-11-11T05:00:00Z","v":3620510,"vw":8.360956},{"c":8.51,"h":8.55,"l":8.25,"n":22284,"o":8.34,"t":"2024-11-12T05:00:00Z","v":4595666,"vw":8.439483},{"c":8.09,"h":8.54,"l":8.06,"n":35727,"o":8.49,"t":"2024-11-13T05:00:00Z","v":7417215,"vw":8.169606},{"c":7.82,"h":8.53,"l":7.62,"n":44239,"o":8.14,"t":"2024-11-14T05:00:00Z","v":12259613,"vw":7.830007},{"c":7.64,"h":7.94,"l":7.56,"n":26085,"o":7.89,"t":"2024-11-15T05:00:00Z","v":6227352,"vw":7.6413},{"c":7.59,"h":7.875,"l":7.56,"n":24086,"o":7.65,"t":"2024-11-18T05:00:00Z","v":4421337,"vw":7.631864},{"c":7.56,"h":7.67,"l":7.35,"n":25178,"o":7.47,"t":"2024-11-19T05:00:00Z","v":4976315,"vw":7.539493},{"c":7.54,"h":7.568,"l":7.44,"n":14108,"o":7.56,"t":"2024-11-20T05:00:00Z","v":3309140,"vw":7.516098},{"c":7.51,"h":7.66,"l":7.48,"n":19828,"o":7.58,"t":"2024-11-21T05:00:00Z","v":4459507,"vw":7.557203},{"c":7.94,"h":8.18,"l":7.56,"n":27424,"o":7.59,"t":"2024-11-22T05:00:00Z","v":6219690,"vw":7.907946},{"c":8.22,"h":8.255,"l":8,"n":38065,"o":8.04,"t":"2024-11-25T05:00:00Z","v":32490163,"vw":8.191916},{"c":8.17,"h":8.4058,"l":8.11,"n":32426,"o":8.15,"t":"2024-11-26T05:00:00Z","v":8297278,"vw":8.215955},{"c":7.78,"h":8.475,"l":7.78,"n":32137,"o":8.25,"t":"2024-11-27T05:00:00Z","v":8729848,"vw":7.96605},{"c":7.34,"h":7.49,"l":7.2,"n":27500,"o":7.36,"t":"2024-11-29T05:00:00Z","v":6793849,"vw":7.334101},{"c":7.6,"h":7.63,"l":7.145,"n":34431,"o":7.46,"t":"2024-12-02T05:00:00Z","v":7961837,"vw":7.438587},{"c":7.33,"h":7.7,"l":7.33,"n":22595,"o":7.64,"t":"2024-12-03T05:00:00Z","v":4424395,"vw":7.437006},{"c":7.48,"h":7.67,"l":7.33,"n":24848,"o":7.36,"t":"2024-12-04T05:00:00Z","v":6237186,"vw":7.515456},{"c":7.36,"h":7.69,"l":7.33,"n":21178,"o":7.53,"t":"2024-12-05T05:00:00Z","v":5747780,"vw":7.427475},{"c":7.11,"h":7.4262,"l":7.08,"n":22346,"o":7.39,"t":"2024-12-06T05:00:00Z","v":6196292,"vw":7.177393},{"c":7.14,"h":7.46,"l":7.09,"n":29664,"o":7.25,"t":"2024-12-09T05:00:00Z","v":6354987,"vw":7.203568},{"c":7.09,"h":7.2,"l":6.94,"n":19055,"o":7.06,"t":"2024-12-10T05:00:00Z","v":6542231,"vw":7.092754},{"c":7.1,"h":7.3,"l":6.92,"n":20414,"o":7.15,"t":"2024-12-11T05:00:00Z","v":5085697,"vw":7.102357},{"c":6.95,"h":7.11,"l":6.82,"n":20714,"o":7.01,"t":"2024-12-12T05:00:00Z","v":6062566,"vw":6.989463},{"c":7.05,"h":7.13,"l":6.92,"n":21932,"o":6.97,"t":"2024-12-13T05:00:00Z","v":5178485,"vw":7.055169},{"c":6.71,"h":7.01,"l":6.68,"n":22493,"o":7.01,"t":"2024-12-16T05:00:00Z","v":5334428,"vw":6.768371},{"c":6.77,"h":7.085,"l":6.65,"n":29709,"o":6.7,"t":"2024-12-17T05:00:00Z","v":7993223,"vw":6.871792},{"c":6.22,"h":6.78,"l":6.18,"n":33968,"o":6.76,"t":"2024-12-18T05:00:00Z","v":7085530,"vw":6.427886},{"c":6.26,"h":6.36,"l":6.11,"n":23099,"o":6.32,"t":"2024-12-19T05:00:00Z","v":7707041,"vw":6.249842},{"c":6.4,"h":6.45,"l":6.2,"n":23676,"o":6.24,"t":"2024-12-20T05:00:00Z","v":8045726,"vw":6.386644},{"c":6.32,"h":6.37,"l":6.24,"n":15102,"o":6.34,"t":"2024-12-23T05:00:00Z","v":3778235,"vw":6.305915},{"c":6.38,"h":6.38,"l":6.23,"n":7864,"o":6.32,"t":"2024-12-24T05:00:00Z","v":1889589,"vw":6.309998},{"c":6.47,"h":6.52,"l":6.26,"n":15733,"o":6.33,"t":"2024-12-26T05:00:00Z","v":3222367,"vw":6.445857},{"c":6.38,"h":6.48,"l":6.31,"n":12036,"o":6.4,"t":"2024-12-27T05:00:00Z","v":3636589,"vw":6.373629},{"c":6.19,"h":6.38,"l":6.18,"n":14291,"o":6.38,"t":"2024-12-30T05:00:00Z","v":3000997,"vw":6.220703},{"c":6.26,"h":6.31,"l":6.195,"n":10692,"o":6.22,"t":"2024-12-31T05:00:00Z","v":2360892,"vw":6.263734},{"c":6.41,"h":6.61,"l":6.2686,"n":18153,"o":6.35,"t":"2025-01-02T05:00:00Z","v":4236394,"vw":6.438308},{"c":6.28,"h":6.46,"l":6.24,"n":14324,"o":6.43,"t":"2025-01-03T05:00:00Z","v":5329309,"vw":6.300487},{"c":6.34,"h":6.595,"l":6.3218,"n":14636,"o":6.43,"t":"2025-01-06T05:00:00Z","v":2834938,"vw":6.424888},{"c":6.57,"h":6.59,"l":6.38,"n":19119,"o":6.43,"t":"2025-01-07T05:00:00Z","v":4079536,"vw":6.518434},{"c":6.27,"h":6.48,"l":6.26,"n":17753,"o":6.43,"t":"2025-01-08T05:00:00Z","v":4267779,"vw":6.33049},{"c":6.36,"h":6.38,"l":6.11,"n":21655,"o":6.19,"t":"2025-01-10T05:00:00Z","v":5282712,"vw":6.292615},{"c":6.62,"h":6.645,"l":6.26,"n":22753,"o":6.35,"t":"2025-01-13T05:00:00Z","v":3843461,"vw":6.524953},{"c":6.64,"h":6.68,"l":6.51,"n":20260,"o":6.65,"t":"2025-01-14T05:00:00Z","v":3662907,"vw":6.627604},{"c":6.92,"h":6.95,"l":6.71,"n":18704,"o":6.86,"t":"2025-01-15T05:00:00Z","v":3780857,"vw":6.853548},{"c":6.64,"h":6.775,"l":6.5,"n":24279,"o":6.59,"t":"2025-01-16T05:00:00Z","v":4881490,"vw":6.649222},{"c":6.72,"h":6.85,"l":6.61,"n":21579,"o":6.68,"t":"2025-01-17T05:00:00Z","v":3588816,"vw":6.7461},{"c":6.56,"h":6.8,"l":6.5,"n":19747,"o":6.78,"t":"2025-01-21T05:00:00Z","v":4046006,"vw":6.616509},{"c":6.65,"h":6.94,"l":6.505,"n":20731,"o":6.53,"t":"2025-01-22T05:00:00Z","v":4145813,"vw":6.7375},{"c":6.63,"h":6.69,"l":6.525,"n":18561,"o":6.63,"t":"2025-01-23T05:00:00Z","v":3920623,"vw":6.61627},{"c":6.7,"h":6.9,"l":6.67,"n":22277,"o":6.69,"t":"2025-01-24T05:00:00Z","v":5350267,"vw":6.785692},{"c":7.01,"h":7.03,"l":6.7,"n":28497,"o":6.73,"t":"2025-01-27T05:00:00Z","v":8006895,"vw":6.935046},{"c":7.1,"h":7.27,"l":7.02,"n":24004,"o":7.02,"t":"2025-01-28T05:00:00Z","v":5064009,"vw":7.189367},{"c":7.06,"h":7.24,"l":7,"n":19316,"o":7.07,"t":"2025-01-29T05:00:00Z","v":3105702,"vw":7.107288},{"c":7.65,"h":7.74,"l":7.14,"n":29256,"o":7.14,"t":"2025-01-30T05:00:00Z","v":6559503,"vw":7.628173},{"c":7.45,"h":7.82,"l":7.42,"n":26496,"o":7.69,"t":"2025-01-31T05:00:00Z","v":5373621,"vw":7.573348},{"c":7.29,"h":7.4452,"l":7.17,"n":26056,"o":7.24,"t":"2025-02-03T05:00:00Z","v":6317104,"vw":7.300475},{"c":7.84,"h":7.88,"l":7.28,"n":32760,"o":7.28,"t":"2025-02-04T05:00:00Z","v":6240736,"vw":7.776472},{"c":7.85,"h":8.025,"l":7.82,"n":26008,"o":7.83,"t":"2025-02-05T05:00:00Z","v":5356735,"vw":7.894498},{"c":7.67,"h":7.9,"l":7.61,"n":17089,"o":7.84,"t":"2025-02-06T05:00:00Z","v":3055268,"vw":7.672854},{"c":7.43,"h":7.69,"l":7.37,"n":18021,"o":7.62,"t":"2025-02-07T05:00:00Z","v":3576923,"vw":7.475832},{"c":7.63,"h":7.65,"l":7.4,"n":18703,"o":7.54,"t":"2025-02-10T05:00:00Z","v":3082372,"vw":7.563078},{"c":7.7,"h":7.8,"l":7.52,"n":15068,"o":7.57,"t":"2025-02-11T05:00:00Z","v":2729255,"vw":7.684529},{"c":7.58,"h":7.61,"l":7.41,"n":15790,"o":7.56,"t":"2025-02-12T05:00:00Z","v":3368072,"vw":7.549754},{"c":7.74,"h":7.75,"l":7.54,"n":12533,"o":7.6,"t":"2025-02-13T05:00:00Z","v":2315223,"vw":7.656443},{"c":8.04,"h":8.14,"l":7.83,"n":16093,"o":7.85,"t":"2025-02-14T05:00:00Z","v":2464056,"vw":8.025214},{"c":8.26,"h":8.27,"l":8.01,"n":23800,"o":8.05,"t":"2025-02-18T05:00:00Z","v":5446508,"vw":8.200823},{"c":8.12,"h":8.2099,"l":8.035,"n":23374,"o":8.15,"t":"2025-02-19T05:00:00Z","v":3711706,"vw":8.10067},{"c":8.16,"h":8.255,"l":8.04,"n":27196,"o":8.14,"t":"2025-02-20T05:00:00Z","v":4579432,"vw":8.135588},{"c":8.05,"h":8.97,"l":8,"n":37402,"o":8.53,"t":"2025-02-21T05:00:00Z","v":8647841,"vw":8.229045},{"c":7.78,"h":8.148,"l":7.7,"n":31547,"o":8,"t":"2025-02-24T05:00:00Z","v":6239635,"vw":7.823163},{"c":7.89,"h":8.145,"l":7.79,"n":29166,"o":7.83,"t":"2025-02-25T05:00:00Z","v":5783102,"vw":7.999562},{"c":7.92,"h":8.11,"l":7.81,"n":34267,"o":7.89,"t":"2025-02-26T05:00:00Z","v":6295931,"vw":7.974727},{"c":7.69,"h":8.135,"l":7.64,"n":22195,"o":7.86,"t":"2025-02-27T05:00:00Z","v":4293581,"vw":7.855232},{"c":7.36,"h":7.6,"l":7.265,"n":24631,"o":7.48,"t":"2025-02-28T05:00:00Z","v":6466362,"vw":7.379285},{"c":7.14,"h":7.625,"l":7.085,"n":20899,"o":7.48,"t":"2025-03-03T05:00:00Z","v":4017051,"vw":7.27921},{"c":7.08,"h":7.17,"l":6.7,"n":25676,"o":6.98,"t":"2025-03-04T05:00:00Z","v":6773615,"vw":6.978481},{"c":7.53,"h":7.54,"l":7.16,"n":25702,"o":7.16,"t":"2025-03-05T05:00:00Z","v":5555144,"vw":7.401492},{"c":7.55,"h":7.845,"l":7.46,"n":22453,"o":7.46,"t":"2025-03-06T05:00:00Z","v":3704767,"vw":7.640919},{"c":7.51,"h":7.655,"l":7.3,"n":17801,"o":7.54,"t":"2025-03-07T05:00:00Z","v":3874479,"vw":7.507394},{"c":7.25,"h":7.46,"l":7.22,"n":19722,"o":7.41,"t":"2025-03-10T04:00:00Z","v":4974056,"vw":7.282125},{"c":7.31,"h":7.395,"l":7.16,"n":23358,"o":7.28,"t":"2025-03-11T04:00:00Z","v":4932359,"vw":7.281753},{"c":7.37,"h":7.41,"l":7.235,"n":15353,"o":7.39,"t":"2025-03-12T04:00:00Z","v":2648206,"vw":7.342792},{"c":7.49,"h":7.655,"l":7.34,"n":16262,"o":7.36,"t":"2025-03-13T04:00:00Z","v":3077732,"vw":7.550358},{"c":7.81,"h":7.87,"l":7.6,"n":17676,"o":7.61,"t":"2025-03-14T04:00:00Z","v":3029577,"vw":7.786089},{"c":8.32,"h":8.32,"l":7.821,"n":27219,"o":7.84,"t":"2025-03-17T04:00:00Z","v":4681631,"vw":8.171952},{"c":7.89,"h":8.35,"l":7.82,"n":22384,"o":8.33,"t":"2025-03-18T04:00:00Z","v":3888522,"vw":7.989678},{"c":8.52,"h":8.63,"l":8.18,"n":32317,"o":8.18,"t":"2025-03-19T04:00:00Z","v":5737290,"vw":8.451368},{"c":8.43,"h":8.525,"l":8.19,"n":23042,"o":8.3,"t":"2025-03-20T04:00:00Z","v":3601376,"vw":8.436033},{"c":8.26,"h":8.39,"l":8.252,"n":15058,"o":8.3,"t":"2025-03-21T04:00:00Z","v":4229932,"vw":8.291341},{"c":8.29,"h":8.475,"l":8.18,"n":16558,"o":8.28,"t":"2025-03-24T04:00:00Z","v":3113269,"vw":8.372768},{"c":8.26,"h":8.4393,"l":8.255,"n":13443,"o":8.36,"t":"2025-03-25T04:00:00Z","v":2176566,"vw":8.334416},{"c":8.15,"h":8.38,"l":8.065,"n":15321,"o":8.24,"t":"2025-03-26T04:00:00Z","v":2581403,"vw":8.190182},{"c":8.16,"h":8.225,"l":8.05,"n":13585,"o":8.16,"t":"2025-03-27T04:00:00Z","v":2030934,"vw":8.160174},{"c":7.93,"h":8.14,"l":7.85,"n":13773,"o":8.07,"t":"2025-03-28T04:00:00Z","v":2439341,"vw":7.929395},{"c":7.63,"h":7.75,"l":7.48,"n":20088,"o":7.75,"t":"2025-03-31T04:00:00Z","v":3824593,"vw":7.629267},{"c":7.68,"h":7.82,"l":7.575,"n":14074,"o":7.65,"t":"2025-04-01T04:00:00Z","v":2155060,"vw":7.695109},{"c":7.99,"h":8.025,"l":7.51,"n":21591,"o":7.56,"t":"2025-04-02T04:00:00Z","v":4872837,"vw":7.821967},{"c":8.5,"h":8.505,"l":7.71,"n":35003,"o":7.71,"t":"2025-04-03T04:00:00Z","v":7201541,"vw":8.342042},{"c":7.87,"h":8.185,"l":7.58,"n":34266,"o":8.15,"t":"2025-04-04T04:00:00Z","v":6594684,"vw":7.842508},{"c":7.82,"h":8.15,"l":7.36,"n":28826,"o":7.56,"t":"2025-04-07T04:00:00Z","v":6911103,"vw":7.798833},{"c":7.61,"h":8.105,"l":7.52,"n":30028,"o":7.995,"t":"2025-04-08T04:00:00Z","v":6512920,"vw":7.747059},{"c":8.38,"h":8.4,"l":7.44,"n":34260,"o":7.45,"t":"2025-04-09T04:00:00Z","v":7389472,"vw":8.097644},{"c":8.05,"h":8.33,"l":7.82,"n":23576,"o":8.22,"t":"2025-04-10T04:00:00Z","v":3690084,"vw":8.067216},{"c":8.39,"h":8.51,"l":7.92,"n":19619,"o":8.09,"t":"2025-04-11T04:00:00Z","v":3945569,"vw":8.356694},{"c":8.48,"h":8.6,"l":8.31,"n":21477,"o":8.54,"t":"2025-04-14T04:00:00Z","v":4249734,"vw":8.481922},{"c":8.52,"h":8.605,"l":8.44,"n":13416,"o":8.5,"t":"2025-04-15T04:00:00Z","v":2575038,"vw":8.507912},{"c":8.41,"h":8.53,"l":8.28,"n":11329,"o":8.45,"t":"2025-04-16T04:00:00Z","v":2069544,"vw":8.401596},{"c":8.53,"h":8.575,"l":8.365,"n":12689,"o":8.39,"t":"2025-04-17T04:00:00Z","v":2253022,"vw":8.489068},{"c":8.47,"h":8.66,"l":8.37,"n":14273,"o":8.42,"t":"2025-04-21T04:00:00Z","v":2440915,"vw":8.501573},{"c":9.35,"h":9.43,"l":8.9,"n":40200,"o":8.9,"t":"2025-04-22T04:00:00Z","v":7287614,"vw":9.243222},{"c":9.24,"h":9.506,"l":9.14,"n":39763,"o":9.46,"t":"2025-04-23T04:00:00Z","v":6107183,"vw":9.268582},{"c":9.61,"h":9.62,"l":9.062,"n":23597,"o":9.39,"t":"2025-04-24T04:00:00Z","v":7460493,"vw":9.421543},{"c":9.88,"h":9.89,"l":9.57,"n":21310,"o":9.62,"t":"2025-04-25T04:00:00Z","v":4436787,"vw":9.779355},{"c":9.9,"h":10,"l":9.775,"n":17282,"o":9.86,"t":"2025-04-28T04:00:00Z","v":3038170,"vw":9.878686},{"c":10.03,"h":10.135,"l":9.91,"n":19495,"o":9.92,"t":"2025-04-29T04:00:00Z","v":4669537,"vw":10.046947},{"c":10.03,"h":10.05,"l":9.66,"n":26289,"o":9.82,"t":"2025-04-30T04:00:00Z","v":4726643,"vw":9.949139},{"c":9.75,"h":10.04,"l":9.715,"n":19735,"o":10.03,"t":"2025-05-01T04:00:00Z","v":2949031,"vw":9.794421},{"c":9.64,"h":10.02,"l":9.53,"n":28981,"o":10.01,"t":"2025-05-02T04:00:00Z","v":4778325,"vw":9.710818},{"c":9.57,"h":9.68,"l":9.5,"n":21563,"o":9.64,"t":"2025-05-05T04:00:00Z","v":4139369,"vw":9.574858},{"c":9.71,"h":9.84,"l":9.3602,"n":18638,"o":9.43,"t":"2025-05-06T04:00:00Z","v":3160329,"vw":9.705294},{"c":9.55,"h":9.76,"l":9.495,"n":16184,"o":9.7,"t":"2025-05-07T04:00:00Z","v":2761111,"vw":9.572728},{"c":9.97,"h":10.1,"l":9.71,"n":19661,"o":9.73,"t":"2025-05-08T04:00:00Z","v":3337744,"vw":10.014113},{"c":9.85,"h":10,"l":9.57,"n":28072,"o":9.98,"t":"2025-05-09T04:00:00Z","v":5070711,"vw":9.752402},{"c":9.75,"h":10.21,"l":9.55,"n":33936,"o":10.1,"t":"2025-05-12T04:00:00Z","v":7482219,"vw":9.716401},{"c":9.87,"h":9.94,"l":9.65,"n":42240,"o":9.8,"t":"2025-05-13T04:00:00Z","v":9319583,"vw":9.830415},{"c":9.73,"h":9.975,"l":9.36,"n":49504,"o":9.86,"t":"2025-05-14T04:00:00Z","v":10577994,"vw":9.753899},{"c":8.95,"h":9.66,"l":8.815,"n":44209,"o":9.61,"t":"2025-05-15T04:00:00Z","v":14081181,"vw":9.067332},{"c":8.94,"h":9.025,"l":8.615,"n":37029,"o":8.9,"t":"2025-05-16T04:00:00Z","v":9371483,"vw":8.808583},{"c":9.04,"h":9.12,"l":8.81,"n":17696,"o":8.86,"t":"2025-05-19T04:00:00Z","v":5212761,"vw":9.043384},{"c":9.01,"h":9.08,"l":8.875,"n":18052,"o":9.02,"t":"2025-05-20T04:00:00Z","v":4097391,"vw":8.984065},{"c":8.58,"h":8.93,"l":8.56,"n":22572,"o":8.92,"t":"2025-05-21T04:00:00Z","v":4135886,"vw":8.703473},{"c":8.85,"h":9.09,"l":8.53,"n":32606,"o":8.53,"t":"2025-05-22T04:00:00Z","v":8613975,"vw":8.92618},{"c":8.64,"h":8.77,"l":8.22,"n":32538,"o":8.32,"t":"2025-05-23T04:00:00Z","v":8059132,"vw":8.608764},{"c":8.68,"h":8.879,"l":8.635,"n":25728,"o":8.7,"t":"2025-05-27T04:00:00Z","v":8201854,"vw":8.732007},{"c":8.68,"h":8.825,"l":8.45,"n":26954,"o":8.635,"t":"2025-05-28T04:00:00Z","v":6915037,"vw":8.70423},{"c":8.58,"h":8.96,"l":8.53,"n":23758,"o":8.96,"t":"2025-05-29T04:00:00Z","v":4795211,"vw":8.677181},{"c":8.91,"h":9,"l":8.49,"n":27441,"o":8.51,"t":"2025-05-30T04:00:00Z","v":8197911,"vw":8.785509},{"c":9.12,"h":9.25,"l":8.815,"n":27088,"o":8.98,"t":"2025-06-02T04:00:00Z","v":5884259,"vw":9.025378},{"c":9.13,"h":9.175,"l":8.895,"n":28391,"o":9,"t":"2025-06-03T04:00:00Z","v":7673154,"vw":9.062883},{"c":8.96,"h":9.29,"l":8.68,"n":33226,"o":9.16,"t":"2025-06-04T04:00:00Z","v":10505936,"vw":8.936852},{"c":8.84,"h":9.17,"l":8.83,"n":29977,"o":8.96,"t":"2025-06-05T04:00:00Z","v":6651093,"vw":8.977454},{"c":8.78,"h":8.97,"l":8.5,"n":30781,"o":8.92,"t":"2025-06-06T04:00:00Z","v":8267995,"vw":8.679975},{"c":8.51,"h":8.735,"l":8.46,"n":35827,"o":8.6,"t":"2025-06-09T04:00:00Z","v":11928528,"vw":8.547395},{"c":8.56,"h":8.79,"l":8.49,"n":29305,"o":8.595,"t":"2025-06-10T04:00:00Z","v":7093462,"vw":8.621246},{"c":9.11,"h":9.12,"l":8.46,"n":31156,"o":8.59,"t":"2025-06-11T04:00:00Z","v":8857955,"vw":8.897},{"c":8.52,"h":8.9408,"l":8.5,"n":29721,"o":8.79,"t":"2025-06-12T04:00:00Z","v":9294038,"vw":8.678747},{"c":8.36,"h":8.48,"l":8.25,"n":29058,"o":8.43,"t":"2025-06-13T04:00:00Z","v":5433205,"vw":8.374115},{"c":9.42,"h":9.425,"l":8.45,"n":36100,"o":8.52,"t":"2025-06-16T04:00:00Z","v":8576915,"vw":9.198478},{"c":9.26,"h":9.46,"l":9.2001,"n":30392,"o":9.29,"t":"2025-06-17T04:00:00Z","v":5130063,"vw":9.311164},{"c":9.25,"h":9.38,"l":9.1261,"n":31103,"o":9.35,"t":"2025-06-18T04:00:00Z","v":6419420,"vw":9.292272},{"c":9,"h":9.3393,"l":8.97,"n":22864,"o":9.3,"t":"2025-06-20T04:00:00Z","v":6402331,"vw":9.126354},{"c":9.04,"h":9.07,"l":8.81,"n":24951,"o":8.94,"t":"2025-06-23T04:00:00Z","v":5410981,"vw":8.974494},{"c":9.96,"h":10.07,"l":9.184,"n":31665,"o":9.23,"t":"2025-06-24T04:00:00Z","v":8836450,"vw":9.824518},{"c":9.64,"h":9.925,"l":9.6,"n":27371,"o":9.85,"t":"2025-06-25T04:00:00Z","v":6190673,"vw":9.752871},{"c":9.37,"h":9.7,"l":9.31,"n":24413,"o":9.64,"t":"2025-06-26T04:00:00Z","v":4656540,"vw":9.410356},{"c":9.39,"h":9.53,"l":9.33,"n":18471,"o":9.37,"t":"2025-06-27T04:00:00Z","v":5358760,"vw":9.407248},{"c":9.64,"h":9.72,"l":9.44,"n":20454,"o":9.45,"t":"2025-06-30T04:00:00Z","v":4224338,"vw":9.627517},{"c":9.45,"h":9.61,"l":9.36,"n":28583,"o":9.61,"t":"2025-07-01T04:00:00Z","v":5245617,"vw":9.462052},{"c":9.42,"h":9.9,"l":9.36,"n":38112,"o":9.72,"t":"2025-07-02T04:00:00Z","v":7387113,"vw":9.504406},{"c":9.41,"h":9.51,"l":9.312,"n":17209,"o":9.51,"t":"2025-07-03T04:00:00Z","v":3129009,"vw":9.395671},{"c":9.17,"h":9.4,"l":9.045,"n":22548,"o":9.34,"t":"2025-07-07T04:00:00Z","v":4581303,"vw":9.156293},{"c":9.21,"h":9.32,"l":9.07,"n":19446,"o":9.22,"t":"2025-07-08T04:00:00Z","v":3433384,"vw":9.183489},{"c":9.35,"h":9.39,"l":9.16,"n":21088,"o":9.22,"t":"2025-07-09T04:00:00Z","v":4809799,"vw":9.305612},{"c":9.05,"h":9.115,"l":8.92,"n":23065,"o":9.11,"t":"2025-07-10T04:00:00Z","v":4749402,"vw":9.029589},{"c":8.69,"h":9.07,"l":8.69,"n":18743,"o":8.96,"t":"2025-07-11T04:00:00Z","v":3496961,"vw":8.825606},{"c":8.67,"h":8.785,"l":8.55,"n":23711,"o":8.72,"t":"2025-07-14T04:00:00Z","v":3817253,"vw":8.646158},{"c":8.59,"h":8.87,"l":8.57,"n":25088,"o":8.76,"t":"2025-07-15T04:00:00Z","v":3994189,"vw":8.638816},{"c":8.43,"h":8.58,"l":8.345,"n":26834,"o":8.54,"t":"2025-07-16T04:00:00Z","v":4645446,"vw":8.440971},{"c":8.49,"h":8.625,"l":8.375,"n":22364,"o":8.4,"t":"2025-07-17T04:00:00Z","v":4840998,"vw":8.526946},{"c":7.92,"h":8.6,"l":7.9,"n":44005,"o":8.44,"t":"2025-07-18T04:00:00Z","v":9601139,"vw":8.117076},{"c":8,"h":8.1,"l":7.935,"n":25214,"o":8.08,"t":"2025-07-21T04:00:00Z","v":5723231,"vw":8.015021},{"c":7.95,"h":8.21,"l":7.9,"n":30548,"o":8.09,"t":"2025-07-22T04:00:00Z","v":6712009,"vw":8.017513},{"c":8.2,"h":8.32,"l":7.81,"n":22297,"o":7.99,"t":"2025-07-23T04:00:00Z","v":4378057,"vw":8.142271},{"c":8.02,"h":8.1263,"l":7.96,"n":15745,"o":8.08,"t":"2025-07-24T04:00:00Z","v":3116331,"vw":8.031756},{"c":8.16,"h":8.18,"l":8.01,"n":22156,"o":8.08,"t":"2025-07-25T04:00:00Z","v":2993153,"vw":8.126875},{"c":8.12,"h":8.195,"l":8.02,"n":29124,"o":8.13,"t":"2025-07-28T04:00:00Z","v":5788842,"vw":8.103334},{"c":7.94,"h":8.14,"l":7.89,"n":19168,"o":8.12,"t":"2025-07-29T04:00:00Z","v":3099360,"vw":7.970796},{"c":7.89,"h":7.96,"l":7.76,"n":25600,"o":7.91,"t":"2025-07-30T04:00:00Z","v":5056667,"vw":7.847207},{"c":7.83,"h":7.93,"l":7.745,"n":19336,"o":7.83,"t":"2025-07-31T04:00:00Z","v":4215142,"vw":7.846206},{"c":7.75,"h":7.925,"l":7.735,"n":19568,"o":7.84,"t":"2025-08-01T04:00:00Z","v":3460404,"vw":7.800064},{"c":8.01,"h":8.045,"l":7.85,"n":16713,"o":7.91,"t":"2025-08-04T04:00:00Z","v":3695000,"vw":7.961491},{"c":8.05,"h":8.165,"l":7.905,"n":20438,"o":8.01,"t":"2025-08-05T04:00:00Z","v":4134948,"vw":8.053102},{"c":8.3,"h":8.335,"l":8.09,"n":17657,"o":8.17,"t":"2025-08-06T04:00:00Z","v":4597094,"vw":8.209909},{"c":8.2,"h":8.38,"l":8.155,"n":21844,"o":8.31,"t":"2025-08-07T04:00:00Z","v":4068213,"vw":8.242278},{"c":8.51,"h":8.65,"l":8.26,"n":24401,"o":8.38,"t":"2025-08-08T04:00:00Z","v":5769436,"vw":8.470147},{"c":8.52,"h":8.55,"l":8.34,"n":17414,"o":8.47,"t":"2025-08-11T04:00:00Z","v":4332612,"vw":8.480005},{"c":8.94,"h":9,"l":8.66,"n":19871,"o":8.67,"t":"2025-08-12T04:00:00Z","v":3786804,"vw":8.892049},{"c":9.44,"h":9.45,"l":9.02,"n":28175,"o":9.02,"t":"2025-08-13T04:00:00Z","v":6592206,"vw":9.323133},{"c":8.75,"h":9.015,"l":8.52,"n":36671,"o":8.6,"t":"2025-08-14T04:00:00Z","v":7761227,"vw":8.792124},{"c":9.03,"h":9.255,"l":8.9,"n":24450,"o":8.95,"t":"2025-08-15T04:00:00Z","v":5627444,"vw":9.006536},{"c":9.06,"h":9.1784,"l":8.99,"n":20868,"o":9.13,"t":"2025-08-18T04:00:00Z","v":3691323,"vw":9.081855},{"c":8.61,"h":9.055,"l":8.59,"n":24929,"o":9.055,"t":"2025-08-19T04:00:00Z","v":3637429,"vw":8.759544},{"c":8.39,"h":8.69,"l":8.37,"n":14576,"o":8.61,"t":"2025-08-20T04:00:00Z","v":3751525,"vw":8.457341},{"c":8.38,"h":8.5,"l":8.26,"n":18486,"o":8.33,"t":"2025-08-21T04:00:00Z","v":4122914,"vw":8.372535},{"c":8.73,"h":8.79,"l":8.42,"n":16990,"o":8.42,"t":"2025-08-22T04:00:00Z","v":4092695,"vw":8.701988},{"c":8.61,"h":8.775,"l":8.6,"n":19595,"o":8.68,"t":"2025-08-25T04:00:00Z","v":2582649,"vw":8.645175},{"c":8.55,"h":8.6299,"l":8.49,"n":15524,"o":8.54,"t":"2025-08-26T04:00:00Z","v":3329113,"vw":8.537287},{"c":8.66,"h":8.69,"l":8.4201,"n":32317,"o":8.6,"t":"2025-08-27T04:00:00Z","v":12811421,"vw":8.54381},{"c":8.93,"h":9.11,"l":8.775,"n":24155,"o":8.79,"t":"2025-08-28T04:00:00Z","v":4734357,"vw":8.982962},{"c":8.96,"h":8.98,"l":8.82,"n":14397,"o":8.93,"t":"2025-08-29T04:00:00Z","v":3070127,"vw":8.912782},{"c":9.02,"h":9.13,"l":8.7116,"n":22270,"o":8.8,"t":"2025-09-02T04:00:00Z","v":4008779,"vw":9.006325},{"c":9.1,"h":9.175,"l":8.96,"n":21090,"o":9.07,"t":"2025-09-03T04:00:00Z","v":3231856,"vw":9.111447},{"c":9.26,"h":9.28,"l":8.925,"n":23379,"o":9.08,"t":"2025-09-04T04:00:00Z","v":4245751,"vw":9.174037},{"c":9.6,"h":9.75,"l":9.35,"n":31777,"o":9.35,"t":"2025-09-05T04:00:00Z","v":5156728,"vw":9.554759},{"c":9.52,"h":9.65,"l":9.245,"n":22012,"o":9.6,"t":"2025-09-08T04:00:00Z","v":3528181,"vw":9.433725},{"c":9.52,"h":9.87,"l":9.5,"n":24539,"o":9.5,"t":"2025-09-09T04:00:00Z","v":5129306,"vw":9.661711},{"c":9.24,"h":9.54,"l":9.2,"n":20372,"o":9.52,"t":"2025-09-10T04:00:00Z","v":6170670,"vw":9.330782},{"c":9.48,"h":9.52,"l":9.25,"n":21322,"o":9.28,"t":"2025-09-11T04:00:00Z","v":3399141,"vw":9.435398},{"c":9.54,"h":9.635,"l":9.445,"n":35286,"o":9.49,"t":"2025-09-12T04:00:00Z","v":5235776,"vw":9.549768},{"c":9.7,"h":9.785,"l":9.555,"n":18736,"o":9.65,"t":"2025-09-15T04:00:00Z","v":4304454,"vw":9.688627},{"c":10.74,"h":10.78,"l":10.01,"n":48199,"o":10.09,"t":"2025-09-16T04:00:00Z","v":11013226,"vw":10.554553},{"c":10.64,"h":10.835,"l":10.45,"n":32729,"o":10.8,"t":"2025-09-17T04:00:00Z","v":5733344,"vw":10.674061},{"c":10.64,"h":10.7999,"l":10.4235,"n":28526,"o":10.75,"t":"2025-09-18T04:00:00Z","v":4950498,"vw":10.551821},{"c":10.55,"h":11.16,"l":10.425,"n":45310,"o":10.98,"t":"2025-09-19T04:00:00Z","v":10756435,"vw":10.673312},{"c":10.22,"h":10.5,"l":10.01,"n":29000,"o":10.41,"t":"2025-09-22T04:00:00Z","v":4739961,"vw":10.18347},{"c":10.18,"h":10.49,"l":10.16,"n":23583,"o":10.28,"t":"2025-09-23T04:00:00Z","v":3893430,"vw":10.273327},{"c":10.35,"h":10.37,"l":10.14,"n":22266,"o":10.18,"t":"2025-09-24T04:00:00Z","v":4161705,"vw":10.275755},{"c":10.05,"h":10.4,"l":10.03,"n":21213,"o":10.21,"t":"2025-09-25T04:00:00Z","v":3973804,"vw":10.176776},{"c":10.04,"h":10.13,"l":9.78,"n":20683,"o":10.06,"t":"2025-09-26T04:00:00Z","v":3512975,"vw":9.993069},{"c":10.32,"h":10.3993,"l":10.18,"n":21772,"o":10.24,"t":"2025-09-29T04:00:00Z","v":4766607,"vw":10.304757},{"c":10,"h":10.34,"l":9.83,"n":19351,"o":10.31,"t":"2025-09-30T04:00:00Z","v":3623105,"vw":9.982798},{"c":9.85,"h":10.11,"l":9.73,"n":30068,"o":10.08,"t":"2025-10-01T04:00:00Z","v":4898731,"vw":9.882},{"c":9.58,"h":9.94,"l":9.46,"n":23465,"o":9.85,"t":"2025-10-02T04:00:00Z","v":3664977,"vw":9.594898},{"c":9.35,"h":9.57,"l":9.34,"n":22130,"o":9.5,"t":"2025-10-03T04:00:00Z","v":3808769,"vw":9.418033},{"c":9.2,"h":9.39,"l":9.19,"n":21224,"o":9.38,"t":"2025-10-06T04:00:00Z","v":3082006,"vw":9.275281},{"c":8.97,"h":9.225,"l":8.96,"n":22923,"o":9.21,"t":"2025-10-07T04:00:00Z","v":3439455,"vw":9.030709},{"c":9.34,"h":9.35,"l":9.01,"n":24411,"o":9.01,"t":"2025-10-08T04:00:00Z","v":4779418,"vw":9.237173},{"c":9.18,"h":9.37,"l":9.16,"n":20392,"o":9.25,"t":"2025-10-09T04:00:00Z","v":4202711,"vw":9.233689},{"c":8.75,"h":9.31,"l":8.73,"n":21591,"o":9.26,"t":"2025-10-10T04:00:00Z","v":3255780,"vw":8.851533},{"c":8.85,"h":8.9751,"l":8.73,"n":19156,"o":8.92,"t":"2025-10-13T04:00:00Z","v":4071972,"vw":8.863622},{"c":8.75,"h":8.97,"l":8.52,"n":25530,"o":8.54,"t":"2025-10-14T04:00:00Z","v":5634629,"vw":8.802456},{"c":8.96,"h":9.155,"l":8.76,"n":25443,"o":8.76,"t":"2025-10-15T04:00:00Z","v":5047385,"vw":8.998782},{"c":8.77,"h":9.02,"l":8.77,"n":17280,"o":9,"t":"2025-10-16T04:00:00Z","v":4738168,"vw":8.868757},{"c":8.77,"h":8.94,"l":8.61,"n":26761,"o":8.7,"t":"2025-10-17T04:00:00Z","v":5417323,"vw":8.770318},{"c":9.03,"h":9.04,"l":8.755,"n":17943,"o":8.86,"t":"2025-10-20T04:00:00Z","v":3430726,"vw":8.955124},{"c":9.08,"h":9.22,"l":8.94,"n":14844,"o":8.98,"t":"2025-10-21T04:00:00Z","v":2975996,"vw":9.103641},{"c":9.09,"h":9.155,"l":8.94,"n":19478,"o":9.03,"t":"2025-10-22T04:00:00Z","v":4002835,"vw":9.038839},{"c":9.38,"h":9.4,"l":9.0001,"n":19439,"o":9.11,"t":"2025-10-23T04:00:00Z","v":3817337,"vw":9.289207},{"c":9.58,"h":9.74,"l":9.45,"n":21440,"o":9.55,"t":"2025-10-24T04:00:00Z","v":5646289,"vw":9.575441},{"c":9.95,"h":10.04,"l":9.66,"n":21340,"o":9.8,"t":"2025-10-27T04:00:00Z","v":5005166,"vw":9.938213},{"c":9.68,"h":9.89,"l":9.52,"n":25285,"o":9.89,"t":"2025-10-28T04:00:00Z","v":4606773,"vw":9.650398},{"c":9.5,"h":9.77,"l":9.46,"n":18865,"o":9.66,"t":"2025-10-29T04:00:00Z","v":3490505,"vw":9.614711},{"c":9.38,"h":9.565,"l":9.27,"n":16341,"o":9.39,"t":"2025-10-30T04:00:00Z","v":2060321,"vw":9.418264},{"c":9.59,"h":9.6,"l":9.35,"n":15941,"o":9.4,"t":"2025-10-31T04:00:00Z","v":3137382,"vw":9.547708},{"c":9.46,"h":9.7,"l":9.41,"n":18414,"o":9.67,"t":"2025-11-03T05:00:00Z","v":3320909,"vw":9.519324},{"c":9.31,"h":9.43,"l":9.22,"n":17280,"o":9.28,"t":"2025-11-04T05:00:00Z","v":2689864,"vw":9.332487},{"c":9.63,"h":9.66,"l":9.36,"n":15697,"o":9.4,"t":"2025-11-05T05:00:00Z","v":3032482,"vw":9.569801},{"c":9.47,"h":9.71,"l":9.435,"n":18266,"o":9.71,"t":"2025-11-06T05:00:00Z","v":2431586,"vw":9.530491},{"c":9.26,"h":9.32,"l":8.965,"n":27102,"o":9.32,"t":"2025-11-07T05:00:00Z","v":4061316,"vw":9.158605},{"c":9.48,"h":9.6,"l":9.345,"n":22841,"o":9.42,"t":"2025-11-10T05:00:00Z","v":3088782,"vw":9.486386},{"c":9.93,"h":9.95,"l":9.48,"n":28887,"o":9.54,"t":"2025-11-11T05:00:00Z","v":4461691,"vw":9.845746},{"c":9.44,"h":9.94,"l":9.405,"n":29801,"o":9.94,"t":"2025-11-12T05:00:00Z","v":5598574,"vw":9.538971},{"c":9.39,"h":10.29,"l":9.37,"n":45953,"o":9.82,"t":"2025-11-13T05:00:00Z","v":10140364,"vw":9.720216},{"c":9.39,"h":9.54,"l":9.252,"n":22234,"o":9.29,"t":"2025-11-14T05:00:00Z","v":3655270,"vw":9.403476},{"c":9.37,"h":9.605,"l":9.2,"n":28409,"o":9.31,"t":"2025-11-17T05:00:00Z","v":5293020,"vw":9.438633},{"c":9.58,"h":9.685,"l":9.28,"n":26036,"o":9.35,"t":"2025-11-18T05:00:00Z","v":4890786,"vw":9.546826},{"c":9.91,"h":9.99,"l":9.5204,"n":38651,"o":9.61,"t":"2025-11-19T05:00:00Z","v":8647463,"vw":9.872241},{"c":9.22,"h":10.155,"l":9.145,"n":52613,"o":10.04,"t":"2025-11-20T05:00:00Z","v":9660472,"vw":9.518076},{"c":9.68,"h":9.705,"l":9.3,"n":32783,"o":9.35,"t":"2025-11-21T05:00:00Z","v":6764925,"vw":9.572924},{"c":9.84,"h":9.945,"l":9.615,"n":32408,"o":9.74,"t":"2025-11-24T05:00:00Z","v":8257235,"vw":9.840782},{"c":9.8,"h":10.01,"l":9.475,"n":27912,"o":10.01,"t":"2025-11-25T05:00:00Z","v":5604399,"vw":9.69668},{"c":10,"h":10,"l":9.79,"n":20951,"o":9.79,"t":"2025-11-26T05:00:00Z","v":4390613,"vw":9.932204},{"c":10.48,"h":10.58,"l":10,"n":22683,"o":10.1,"t":"2025-11-28T05:00:00Z","v":4099288,"vw":10.420349},{"c":10.42,"h":10.475,"l":10.23,"n":24090,"o":10.29,"t":"2025-12-01T05:00:00Z","v":4073153,"vw":10.384212},{"c":10.93,"h":10.965,"l":10.465,"n":30420,"o":10.48,"t":"2025-12-02T05:00:00Z","v":5530202,"vw":10.860563},{"c":10.32,"h":11.0699,"l":10.27,"n":36525,"o":10.97,"t":"2025-12-03T05:00:00Z","v":7391981,"vw":10.529351},{"c":10.37,"h":10.66,"l":10.2,"n":24405,"o":10.59,"t":"2025-12-04T05:00:00Z","v":4658199,"vw":10.342778},{"c":9.8,"h":10.55,"l":9.73,"n":33015,"o":10.4,"t":"2025-12-05T05:00:00Z","v":6054644,"vw":10.111718},{"c":10.02,"h":10.16,"l":9.81,"n":22697,"o":9.94,"t":"2025-12-08T05:00:00Z","v":4181743,"vw":10.012768},{"c":9.91,"h":9.97,"l":9.7464,"n":20117,"o":9.83,"t":"2025-12-09T05:00:00Z","v":3230377,"vw":9.872794},{"c":10.08,"h":10.265,"l":9.73,"n":22172,"o":9.83,"t":"2025-12-10T05:00:00Z","v":4426850,"vw":10.066698},{"c":10.22,"h":10.275,"l":10.06,"n":18812,"o":10.06,"t":"2025-12-11T05:00:00Z","v":3353710,"vw":10.189198},{"c":10.26,"h":10.445,"l":10.2,"n":19430,"o":10.3,"t":"2025-12-12T05:00:00Z","v":4016070,"vw":10.29718},{"c":10.02,"h":10.43,"l":9.965,"n":19800,"o":10.43,"t":"2025-12-15T05:00:00Z","v":3730238,"vw":10.11286},{"c":9.71,"h":9.92,"l":9.625,"n":20525,"o":9.92,"t":"2025-12-16T05:00:00Z","v":3745108,"vw":9.751009},{"c":9.34,"h":9.715,"l":9.325,"n":19070,"o":9.715,"t":"2025-12-17T05:00:00Z","v":5029135,"vw":9.440989},{"c":9.53,"h":9.59,"l":9.385,"n":21727,"o":9.5,"t":"2025-12-18T05:00:00Z","v":3557975,"vw":9.497738},{"c":9.56,"h":9.74,"l":9.5,"n":18317,"o":9.58,"t":"2025-12-19T05:00:00Z","v":3141000,"vw":9.589024},{"c":9.68,"h":9.685,"l":9.4093,"n":13506,"o":9.57,"t":"2025-12-22T05:00:00Z","v":2309218,"vw":9.553619},{"c":9.75,"h":9.875,"l":9.625,"n":19615,"o":9.64,"t":"2025-12-23T05:00:00Z","v":4831443,"vw":9.753907},{"c":9.75,"h":9.77,"l":9.68,"n":6185,"o":9.74,"t":"2025-12-24T05:00:00Z","v":863098,"vw":9.723477},{"c":9.77,"h":9.8366,"l":9.61,"n":11432,"o":9.76,"t":"2025-12-26T05:00:00Z","v":2045549,"vw":9.760543},{"c":9.68,"h":9.75,"l":9.615,"n":13582,"o":9.67,"t":"2025-12-29T05:00:00Z","v":2075267,"vw":9.681199},{"c":9.74,"h":9.86,"l":9.69,"n":12207,"o":9.71,"t":"2025-12-30T05:00:00Z","v":2037374,"vw":9.787965},{"c":9.64,"h":9.6899,"l":9.56,"n":10958,"o":9.61,"t":"2025-12-31T05:00:00Z","v":1870002,"vw":9.635057},{"c":9.67,"h":9.98,"l":9.63,"n":13834,"o":9.9,"t":"2026-01-02T05:00:00Z","v":2384476,"vw":9.759573},{"c":10.13,"h":10.15,"l":9.57,"n":22622,"o":9.72,"t":"2026-01-05T05:00:00Z","v":3722358,"vw":9.98947},{"c":9.9,"h":10.46,"l":9.78,"n":25718,"o":10.15,"t":"2026-01-06T05:00:00Z","v":3704299,"vw":10.086839},{"c":9.62,"h":9.805,"l":9.42,"n":32378,"o":9.8,"t":"2026-01-07T05:00:00Z","v":5494452,"vw":9.610393},{"c":9.93,"h":9.955,"l":9.53,"n":23538,"o":9.57,"t":"2026-01-08T05:00:00Z","v":4664602,"vw":9.854518},{"c":10.29,"h":10.3,"l":10,"n":23944,"o":10.03,"t":"2026-01-09T05:00:00Z","v":3878177,"vw":10.210332},{"c":10.43,"h":10.445,"l":10.085,"n":18685,"o":10.16,"t":"2026-01-12T05:00:00Z","v":3169500,"vw":10.347703},{"c":10.13,"h":10.375,"l":9.95,"n":20338,"o":10.31,"t":"2026-01-13T05:00:00Z","v":3662266,"vw":10.115298},{"c":10.06,"h":10.365,"l":9.95,"n":21300,"o":10.18,"t":"2026-01-14T05:00:00Z","v":2889116,"vw":10.104463},{"c":10.23,"h":10.32,"l":9.841,"n":19440,"o":10.055,"t":"2026-01-15T05:00:00Z","v":2860586,"vw":10.166217},{"c":10.08,"h":10.235,"l":10.02,"n":17042,"o":10.19,"t":"2026-01-16T05:00:00Z","v":2465536,"vw":10.087317},{"c":10.26,"h":10.435,"l":9.76,"n":20646,"o":9.8,"t":"2026-01-20T05:00:00Z","v":3353188,"vw":10.266339},{"c":10.49,"h":10.65,"l":10.305,"n":29047,"o":10.33,"t":"2026-01-21T05:00:00Z","v":6480276,"vw":10.506694},{"c":10.93,"h":11.01,"l":10.61,"n":36243,"o":10.65,"t":"2026-01-22T05:00:00Z","v":6570353,"vw":10.895607},{"c":10.98,"h":11.1,"l":10.84,"n":18558,"o":10.9,"t":"2026-01-23T05:00:00Z","v":2144222,"vw":10.988825},{"c":11.33,"h":11.435,"l":10.97,"n":19111,"o":11,"t":"2026-01-26T05:00:00Z","v":2487979,"vw":11.238932},{"c":11.83,"h":12.1,"l":11.5,"n":32798,"o":11.5,"t":"2026-01-27T05:00:00Z","v":5502668,"vw":11.875429},{"c":11.97,"h":11.995,"l":11.6,"n":30239,"o":11.93,"t":"2026-01-28T05:00:00Z","v":4362565,"vw":11.844898},{"c":12,"h":12.32,"l":11.7039,"n":35128,"o":12.05,"t":"2026-01-29T05:00:00Z","v":6633427,"vw":11.903576},{"c":11.25,"h":11.72,"l":11.155,"n":31985,"o":11.59,"t":"2026-01-30T05:00:00Z","v":5435238,"vw":11.316372},{"c":11.44,"h":11.54,"l":11.17,"n":24448,"o":11.17,"t":"2026-02-02T05:00:00Z","v":4001931,"vw":11.416305},{"c":11.34,"h":11.9,"l":11.07,"n":27569,"o":11.49,"t":"2026-02-03T05:00:00Z","v":4002616,"vw":11.412311},{"c":10.86,"h":11.265,"l":10.66,"n":33446,"o":11.23,"t":"2026-02-04T05:00:00Z","v":4412394,"vw":10.879673},{"c":10.61,"h":11.095,"l":10.54,"n":31552,"o":10.82,"t":"2026-02-05T05:00:00Z","v":4669458,"vw":10.738329},{"c":10.99,"h":11.005,"l":10.37,"n":28402,"o":10.78,"t":"2026-02-06T05:00:00Z","v":3556241,"vw":10.812911},{"c":11.42,"h":11.558,"l":10.9,"n":27407,"o":10.96,"t":"2026-02-09T05:00:00Z","v":4166755,"vw":11.329099},{"c":11.31,"h":11.46,"l":11.16,"n":24480,"o":11.33,"t":"2026-02-10T05:00:00Z","v":3247782,"vw":11.325602},{"c":11.17,"h":11.53,"l":11,"n":37537,"o":11.47,"t":"2026-02-11T05:00:00Z","v":6454671,"vw":11.18733},{"c":10.45,"h":11.2907,"l":10.43,"n":36418,"o":11.07,"t":"2026-02-12T05:00:00Z","v":5799835,"vw":10.659226},{"c":10.55,"h":10.565,"l":10.02,"n":28554,"o":10.45,"t":"2026-02-13T05:00:00Z","v":3815669,"vw":10.390212},{"c":10.29,"h":10.65,"l":10.09,"n":18713,"o":10.55,"t":"2026-02-17T05:00:00Z","v":2247129,"vw":10.283368},{"c":10.6,"h":10.715,"l":10.33,"n":25163,"o":10.37,"t":"2026-02-18T05:00:00Z","v":3624563,"vw":10.577622},{"c":11.05,"h":11.17,"l":10.4515,"n":28294,"o":10.5,"t":"2026-02-19T05:00:00Z","v":3697205,"vw":10.973172},{"c":11.29,"h":11.33,"l":10.9,"n":23513,"o":11,"t":"2026-02-20T05:00:00Z","v":3221985,"vw":11.156297},{"c":10.57,"h":11.2799,"l":10.49,"n":39438,"o":11.14,"t":"2026-02-23T05:00:00Z","v":5692320,"vw":10.680252},{"c":10.93,"h":10.97,"l":10.5,"n":24629,"o":10.52,"t":"2026-02-24T05:00:00Z","v":2951141,"vw":10.865099},{"c":10.77,"h":11.04,"l":10.7149,"n":28196,"o":10.98,"t":"2026-02-25T05:00:00Z","v":3871976,"vw":10.835597},{"c":10.63,"h":10.775,"l":10.35,"n":29696,"o":10.67,"t":"2026-02-26T05:00:00Z","v":3904518,"vw":10.612458},{"c":10.61,"h":10.69,"l":10.435,"n":19256,"o":10.505,"t":"2026-02-27T05:00:00Z","v":2771582,"vw":10.584505},{"c":10.73,"h":10.76,"l":10.25,"n":21444,"o":10.3,"t":"2026-03-02T05:00:00Z","v":2486170,"vw":10.630084},{"c":10.01,"h":10.2186,"l":9.59,"n":42051,"o":10.16,"t":"2026-03-03T05:00:00Z","v":6653398,"vw":9.939526},{"c":10.57,"h":10.71,"l":10.1405,"n":36915,"o":10.24,"t":"2026-03-04T05:00:00Z","v":6079238,"vw":10.47937},{"c":10.09,"h":10.66,"l":9.81,"n":52691,"o":9.98,"t":"2026-03-05T05:00:00Z","v":9145886,"vw":10.125099},{"c":9.85,"h":10.08,"l":9.76,"n":33426,"o":9.93,"t":"2026-03-06T05:00:00Z","v":3965308,"vw":9.89397},{"c":9.98,"h":10,"l":9.525,"n":60117,"o":9.72,"t":"2026-03-09T04:00:00Z","v":12665081,"vw":9.745327},{"c":10.12,"h":10.3,"l":9.96,"n":25136,"o":10.06,"t":"2026-03-10T04:00:00Z","v":3951397,"vw":10.128526},{"c":10.14,"h":10.35,"l":9.825,"n":30840,"o":10.1,"t":"2026-03-11T04:00:00Z","v":4506782,"vw":10.045253},{"c":9.4,"h":9.93,"l":9.205,"n":40700,"o":9.92,"t":"2026-03-12T04:00:00Z","v":6725975,"vw":9.42072},{"c":9.37,"h":9.72,"l":9.315,"n":28417,"o":9.52,"t":"2026-03-13T04:00:00Z","v":4023409,"vw":9.440994},{"c":9.59,"h":9.69,"l":9.49,"n":20337,"o":9.54,"t":"2026-03-16T04:00:00Z","v":2304705,"vw":9.595317},{"c":9.73,"h":9.95,"l":9.68,"n":21743,"o":9.74,"t":"2026-03-17T04:00:00Z","v":3170732,"vw":9.774923},{"c":9.63,"h":9.78,"l":9.54,"n":17812,"o":9.61,"t":"2026-03-18T04:00:00Z","v":2257148,"vw":9.646175},{"c":9.62,"h":9.68,"l":9.3,"n":18226,"o":9.3,"t":"2026-03-19T04:00:00Z","v":1868041,"vw":9.563326},{"c":9.39,"h":9.58,"l":9.2,"n":26602,"o":9.58,"t":"2026-03-20T04:00:00Z","v":4664806,"vw":9.370724},{"c":9.99,"h":10.1,"l":9.55,"n":27883,"o":9.67,"t":"2026-03-23T04:00:00Z","v":3673142,"vw":9.949725},{"c":9.96,"h":10.115,"l":9.74,"n":20931,"o":9.88,"t":"2026-03-24T04:00:00Z","v":2410947,"vw":9.987425},{"c":10.23,"h":10.34,"l":10.05,"n":16386,"o":10.2,"t":"2026-03-25T04:00:00Z","v":1561408,"vw":10.225026},{"c":9.86,"h":10.295,"l":9.86,"n":16631,"o":10.06,"t":"2026-03-26T04:00:00Z","v":1640916,"vw":9.995712},{"c":9.65,"h":10.02,"l":9.64,"n":19859,"o":9.73,"t":"2026-03-27T04:00:00Z","v":3174096,"vw":9.804041},{"c":9.71,"h":9.925,"l":9.645,"n":22837,"o":9.74,"t":"2026-03-30T04:00:00Z","v":2576899,"vw":9.751919},{"c":10.02,"h":10.04,"l":9.665,"n":18911,"o":9.88,"t":"2026-03-31T04:00:00Z","v":2863935,"vw":9.933607},{"c":10.53,"h":10.735,"l":10.33,"n":30170,"o":10.4,"t":"2026-04-01T04:00:00Z","v":5460085,"vw":10.560197},{"c":10.34,"h":10.61,"l":9.99,"n":21620,"o":10.2,"t":"2026-04-02T04:00:00Z","v":3130018,"vw":10.3724},{"c":10.63,"h":10.77,"l":10.37,"n":24076,"o":10.38,"t":"2026-04-06T04:00:00Z","v":4749590,"vw":10.667036},{"c":10.54,"h":10.54,"l":10.289,"n":26333,"o":10.5,"t":"2026-04-07T04:00:00Z","v":3946595,"vw":10.418679},{"c":10.76,"h":11.3306,"l":10.65,"n":22636,"o":11.24,"t":"2026-04-08T04:00:00Z","v":2779385,"vw":10.82621},{"c":10.65,"h":10.91,"l":10.425,"n":29385,"o":10.79,"t":"2026-04-09T04:00:00Z","v":4280833,"vw":10.659242},{"c":10.67,"h":10.89,"l":10.58,"n":28835,"o":10.81,"t":"2026-04-10T04:00:00Z","v":4756516,"vw":10.697042},{"c":10.8,"h":10.8,"l":10.435,"n":26074,"o":10.58,"t":"2026-04-13T04:00:00Z","v":3908931,"vw":10.688514},{"c":10.9,"h":11.06,"l":10.86,"n":23085,"o":10.91,"t":"2026-04-14T04:00:00Z","v":2705030,"vw":10.944378},{"c":11.34,"h":11.41,"l":11,"n":29039,"o":11,"t":"2026-04-15T04:00:00Z","v":5270656,"vw":11.290566},{"c":11.58,"h":11.64,"l":11.29,"n":19975,"o":11.32,"t":"2026-04-16T04:00:00Z","v":3248528,"vw":11.528949},{"c":11.26,"h":11.82,"l":11.245,"n":22863,"o":11.77,"t":"2026-04-17T04:00:00Z","v":3419205,"vw":11.410118},{"c":11.32,"h":11.38,"l":10.9124,"n":22897,"o":11.23,"t":"2026-04-20T04:00:00Z","v":3276843,"vw":11.180893},{"c":11.09,"h":11.52,"l":11.02,"n":18901,"o":11.4,"t":"2026-04-21T04:00:00Z","v":2951040,"vw":11.203569},{"c":10.76,"h":11,"l":10.58,"n":24981,"o":10.98,"t":"2026-04-22T04:00:00Z","v":4040521,"vw":10.707907},{"c":10.19,"h":10.66,"l":10.115,"n":23370,"o":10.61,"t":"2026-04-23T04:00:00Z","v":4168849,"vw":10.296228},{"c":10.24,"h":10.34,"l":10.01,"n":23666,"o":10.25,"t":"2026-04-24T04:00:00Z","v":3139716,"vw":10.239323},{"c":10.25,"h":10.38,"l":10.18,"n":16780,"o":10.21,"t":"2026-04-27T04:00:00Z","v":2506818,"vw":10.277284},{"c":10.11,"h":10.3,"l":10,"n":19904,"o":10.19,"t":"2026-04-28T04:00:00Z","v":3163294,"vw":10.116112},{"c":9.86,"h":10.035,"l":9.77,"n":20292,"o":10.01,"t":"2026-04-29T04:00:00Z","v":2323121,"vw":9.872157},{"c":10.02,"h":10.035,"l":9.77,"n":21884,"o":9.94,"t":"2026-04-30T04:00:00Z","v":3369569,"vw":9.904864},{"c":9.87,"h":10.13,"l":9.855,"n":17693,"o":10.09,"t":"2026-05-01T04:00:00Z","v":2874793,"vw":9.911799},{"c":9.75,"h":10.055,"l":9.6968,"n":20637,"o":9.88,"t":"2026-05-04T04:00:00Z","v":2868605,"vw":9.827783},{"c":9.9,"h":10,"l":9.746,"n":21842,"o":9.86,"t":"2026-05-05T04:00:00Z","v":3106204,"vw":9.877343},{"c":10.41,"h":10.475,"l":10.03,"n":23408,"o":10.03,"t":"2026-05-06T04:00:00Z","v":3463659,"vw":10.372311},{"c":10.12,"h":10.46,"l":10.115,"n":29060,"o":10.46,"t":"2026-05-07T04:00:00Z","v":4056188,"vw":10.224735},{"c":10.09,"h":10.2898,"l":10.06,"n":16293,"o":10.23,"t":"2026-05-08T04:00:00Z","v":2189170,"vw":10.167749},{"c":9.74,"h":10.08,"l":9.64,"n":19212,"o":10.06,"t":"2026-05-11T04:00:00Z","v":2632659,"vw":9.795256},{"c":9.78,"h":9.9,"l":9.62,"n":22199,"o":9.65,"t":"2026-05-12T04:00:00Z","v":2997941,"vw":9.774107},{"c":8.63,"h":9.6,"l":8.6,"n":55816,"o":9.6,"t":"2026-05-13T04:00:00Z","v":10539316,"vw":9.015802},{"c":9.01,"h":9.165,"l":8.71,"n":26458,"o":8.71,"t":"2026-05-14T04:00:00Z","v":3563698,"vw":8.990657},{"c":8.86,"h":8.91,"l":8.63,"n":30767,"o":8.74,"t":"2026-05-15T04:00:00Z","v":5085657,"vw":8.818429},{"c":9.18,"h":9.29,"l":8.8,"n":36030,"o":8.8,"t":"2026-05-18T04:00:00Z","v":5539586,"vw":9.139516},{"c":8.95,"h":9.1,"l":8.85,"n":43684,"o":9.04,"t":"2026-05-19T04:00:00Z","v":6479253,"vw":8.985849},{"c":9.32,"h":9.425,"l":8.99,"n":22194,"o":8.99,"t":"2026-05-20T04:00:00Z","v":3104678,"vw":9.314602},{"c":9.32,"h":9.46,"l":9.0283,"n":22144,"o":9.13,"t":"2026-05-21T04:00:00Z","v":3337076,"vw":9.258314},{"c":9.14,"h":9.36,"l":9.04,"n":18338,"o":9.28,"t":"2026-05-22T04:00:00Z","v":2627331,"vw":9.144144},{"c":9.22,"h":9.28,"l":9.05,"n":21618,"o":9.2,"t":"2026-05-26T04:00:00Z","v":3486635,"vw":9.165567},{"c":9.27,"h":9.44,"l":9.243,"n":19426,"o":9.25,"t":"2026-05-27T04:00:00Z","v":2839519,"vw":9.308158},{"c":9.33,"h":9.48,"l":9.16,"n":19064,"o":9.19,"t":"2026-05-28T04:00:00Z","v":2188348,"vw":9.384403},{"c":9.35,"h":9.445,"l":9.26,"n":15547,"o":9.36,"t":"2026-05-29T04:00:00Z","v":3052146,"vw":9.364401},{"c":9.43,"h":9.52,"l":9.2505,"n":22575,"o":9.33,"t":"2026-06-01T04:00:00Z","v":3131169,"vw":9.409528},{"c":9.22,"h":9.35,"l":9.18,"n":31180,"o":9.31,"t":"2026-06-02T04:00:00Z","v":4407508,"vw":9.262494},{"c":8.77,"h":9.11,"l":8.69,"n":30424,"o":9.1,"t":"2026-06-03T04:00:00Z","v":3820458,"vw":8.768284},{"c":8.81,"h":8.94,"l":8.72,"n":17653,"o":8.87,"t":"2026-06-04T04:00:00Z","v":2125475,"vw":8.829018},{"c":8.53,"h":8.9,"l":8.49,"n":24499,"o":8.7,"t":"2026-06-05T04:00:00Z","v":3421318,"vw":8.586426},{"c":8.53,"h":8.65,"l":8.495,"n":20351,"o":8.64,"t":"2026-06-08T04:00:00Z","v":2579734,"vw":8.55052},{"c":8.74,"h":8.76,"l":8.535,"n":17261,"o":8.62,"t":"2026-06-09T04:00:00Z","v":2142849,"vw":8.670782},{"c":8.55,"h":8.7559,"l":8.535,"n":17994,"o":8.61,"t":"2026-06-10T04:00:00Z","v":3783749,"vw":8.587922},{"c":8.94,"h":8.985,"l":8.59,"n":20195,"o":8.64,"t":"2026-06-11T04:00:00Z","v":3049170,"vw":8.839024},{"c":8.96,"h":9.07,"l":8.88,"n":18292,"o":9.04,"t":"2026-06-12T04:00:00Z","v":2485935,"vw":8.946249},{"c":8.87,"h":9.22,"l":8.83,"n":22172,"o":9.12,"t":"2026-06-15T04:00:00Z","v":2660641,"vw":8.982039},{"c":8.98,"h":9.035,"l":8.89,"n":15523,"o":8.98,"t":"2026-06-16T04:00:00Z","v":2122652,"vw":8.977307},{"c":8.91,"h":9.33,"l":8.885,"n":23883,"o":9,"t":"2026-06-17T04:00:00Z","v":4096723,"vw":9.030129},{"c":8.82,"h":9.0199,"l":8.73,"n":32945,"o":8.96,"t":"2026-06-18T04:00:00Z","v":6591642,"vw":8.851438},{"c":8.81,"h":8.97,"l":8.68,"n":33586,"o":8.68,"t":"2026-06-22T04:00:00Z","v":5672004,"vw":8.865483},{"c":8.76,"h":8.87,"l":8.64,"n":20020,"o":8.72,"t":"2026-06-23T04:00:00Z","v":2912550,"vw":8.744588},{"c":8.77,"h":8.985,"l":8.75,"n":18832,"o":8.76,"t":"2026-06-24T04:00:00Z","v":2509564,"vw":8.849745},{"c":8.74,"h":8.875,"l":8.61,"n":13708,"o":8.85,"t":"2026-06-25T04:00:00Z","v":1823219,"vw":8.764005},{"c":9.07,"h":9.17,"l":8.71,"n":25037,"o":8.71,"t":"2026-06-26T04:00:00Z","v":6835319,"vw":9.03864},{"c":9.08,"h":9.185,"l":8.91,"n":20811,"o":9.11,"t":"2026-06-29T04:00:00Z","v":2542941,"vw":9.045481},{"c":9.05,"h":9.075,"l":8.845,"n":16255,"o":9.02,"t":"2026-06-30T04:00:00Z","v":2066123,"vw":9.012823},{"c":9.05,"h":9.18,"l":9.02,"n":18708,"o":9.03,"t":"2026-07-01T04:00:00Z","v":2310255,"vw":9.090467},{"c":9.12,"h":9.25,"l":9.055,"n":24415,"o":9.13,"t":"2026-07-02T04:00:00Z","v":2913291,"vw":9.129121},{"c":8.93,"h":9.14,"l":8.664,"n":27460,"o":9.13,"t":"2026-07-06T04:00:00Z","v":4075916,"vw":8.88803},{"c":8.9,"h":9.215,"l":8.815,"n":29509,"o":9.04,"t":"2026-07-07T04:00:00Z","v":4429137,"vw":8.92473},{"c":8.77,"h":8.95,"l":8.665,"n":25156,"o":8.77,"t":"2026-07-08T04:00:00Z","v":3298089,"vw":8.746237},{"c":9,"h":9.05,"l":8.65,"n":19325,"o":8.72,"t":"2026-07-09T04:00:00Z","v":3009627,"vw":8.96232},{"c":9.25,"h":9.39,"l":9.2,"n":18964,"o":9.24,"t":"2026-07-10T04:00:00Z","v":2385991,"vw":9.293686},{"c":9.28,"h":9.405,"l":9.2001,"n":21069,"o":9.29,"t":"2026-07-13T04:00:00Z","v":3056135,"vw":9.308179},{"c":9.28,"h":9.3784,"l":9.14,"n":16774,"o":9.29,"t":"2026-07-14T04:00:00Z","v":2003080,"vw":9.252134},{"c":9.21,"h":9.31,"l":9.005,"n":23771,"o":9.09,"t":"2026-07-15T04:00:00Z","v":3552697,"vw":9.173182},{"c":9.15,"h":9.31,"l":9.065,"n":24294,"o":9.2,"t":"2026-07-16T04:00:00Z","v":3491968,"vw":9.16214},{"c":9.04,"h":9.2,"l":8.8703,"n":19050,"o":8.89,"t":"2026-07-17T04:00:00Z","v":2500889,"vw":9.043595},{"c":9.29,"h":9.37,"l":9.07,"n":21735,"o":9.07,"t":"2026-07-20T04:00:00Z","v":3235828,"vw":9.267286},{"c":9.58,"h":9.605,"l":9.235,"n":23266,"o":9.36,"t":"2026-07-21T04:00:00Z","v":3923939,"vw":9.492936},{"c":9.67,"h":9.71,"l":9.46,"n":19975,"o":9.57,"t":"2026-07-22T04:00:00Z","v":2438461,"vw":9.622761},{"c":9.46,"h":9.6013,"l":9.335,"n":16857,"o":9.54,"t":"2026-07-23T04:00:00Z","v":2283974,"vw":9.437302},{"c":9.2,"h":9.495,"l":9.16,"n":16138,"o":9.47,"t":"2026-07-24T04:00:00Z","v":2428697,"vw":9.270042},{"c":9.38,"h":9.435,"l":9.3,"n":17221,"o":9.3,"t":"2026-07-27T04:00:00Z","v":1842996,"vw":9.369812},{"c":9.61,"h":9.6397,"l":9.27,"n":18000,"o":9.39,"t":"2026-07-28T04:00:00Z","v":2374564,"vw":9.531406},{"c":9.54,"h":9.775,"l":9.435,"n":26847,"o":9.46,"t":"2026-07-29T04:00:00Z","v":4107272,"vw":9.597489},{"c":9.84,"h":9.85,"l":9.5005,"n":19434,"o":9.67,"t":"2026-07-30T04:00:00Z","v":2588305,"vw":9.705321},{"c":9.64,"h":9.84,"l":9.555,"n":14269,"o":9.78,"t":"2026-07-31T04:00:00Z","v":1385659,"vw":9.633499},{"c":9.6,"h":9.83,"l":9.555,"n":15785,"o":9.73,"t":"2026-08-03T04:00:00Z","v":2135968,"vw":9.629255},{"c":9.5,"h":9.69,"l":9.44,"n":17502,"o":9.62,"t":"2026-08-04T04:00:00Z","v":2229955,"vw":9.525},{"c":9.4,"h":9.74,"l":9.38,"n":17911,"o":9.545,"t":"2026-08-05T04:00:00Z","v":1970007,"vw":9.489101},{"c":9.36,"h":9.365,"l":9.17,"n":21699,"o":9.3,"t":"2026-08-06T04:00:00Z","v":2755682,"vw":9.291515},{"c":9.14,"h":9.48,"l":9.09,"n":24013,"o":9.48,"t":"2026-08-07T04:00:00Z","v":3250252,"vw":9.187139},{"c":9.08,"h":9.17,"l":9.02,"n":17547,"o":9.15,"t":"2026-08-10T04:00:00Z","v":1763558,"vw":9.101094},{"c":8.89,"h":9.135,"l":8.85,"n":23864,"o":9.105,"t":"2026-08-11T04:00:00Z","v":3556679,"vw":8.934422},{"c":8.72,"h":8.92,"l":8.53,"n":43749,"o":8.915,"t":"2026-08-12T04:00:00Z","v":5956050,"vw":8.688308},{"c":8.82,"h":9,"l":8.7,"n":23900,"o":8.85,"t":"2026-08-13T04:00:00Z","v":3358452,"vw":8.830458},{"c":8.72,"h":9.03,"l":8.595,"n":26892,"o":8.83,"t":"2026-08-14T04:00:00Z","v":3337461,"vw":8.752102},{"c":8.66,"h":8.81,"l":8.49,"n":19484,"o":8.72,"t":"2026-08-17T04:00:00Z","v":2800840,"vw":8.616225},{"c":8.44,"h":8.7,"l":8.425,"n":21997,"o":8.66,"t":"2026-08-18T04:00:00Z","v":2685616,"vw":8.521374},{"c":8.59,"h":8.7595,"l":8.531,"n":19883,"o":8.59,"t":"2026-08-19T04:00:00Z","v":2234449,"vw":8.620939},{"c":8.44,"h":8.63,"l":8.42,"n":17338,"o":8.61,"t":"2026-08-20T04:00:00Z","v":2162485,"vw":8.479281},{"c":8.62,"h":8.69,"l":8.4605,"n":14690,"o":8.52,"t":"2026-08-21T04:00:00Z","v":1870268,"vw":8.619632},{"c":8.7,"h":8.91,"l":8.555,"n":18276,"o":8.6,"t":"2026-08-24T04:00:00Z","v":2286191,"vw":8.751249},{"c":9.03,"h":9.04,"l":8.61,"n":19293,"o":8.7,"t":"2026-08-25T04:00:00Z","v":2964979,"vw":8.862289},{"c":9.04,"h":9.215,"l":8.98,"n":21516,"o":8.98,"t":"2026-08-26T04:00:00Z","v":2436898,"vw":9.083417},{"c":8.93,"h":9.145,"l":8.905,"n":12230,"o":9.02,"t":"2026-08-27T04:00:00Z","v":1335970,"vw":8.976617},{"c":8.89,"h":9.02,"l":8.84,"n":12850,"o":8.95,"t":"2026-08-28T04:00:00Z","v":1623984,"vw":8.917582},{"c":9.02,"h":9.1,"l":8.925,"n":15226,"o":8.93,"t":"2026-08-31T04:00:00Z","v":2555380,"vw":8.998547},{"c":9.14,"h":9.4,"l":8.95,"n":20440,"o":8.95,"t":"2026-09-01T04:00:00Z","v":3863443,"vw":9.189665},{"c":9.84,"h":9.9,"l":9.3,"n":23328,"o":9.38,"t":"2026-09-02T04:00:00Z","v":3961276,"vw":9.747721},{"c":9.96,"h":9.99,"l":9.7,"n":23024,"o":9.92,"t":"2026-09-03T04:00:00Z","v":4047820,"vw":9.908907},{"c":9.73,"h":9.96,"l":9.65,"n":15261,"o":9.96,"t":"2026-09-04T04:00:00Z","v":1972001,"vw":9.735938},{"c":9.75,"h":10.005,"l":9.705,"n":15232,"o":9.91,"t":"2026-09-08T04:00:00Z","v":1939532,"vw":9.807661},{"c":9.61,"h":9.795,"l":9.525,"n":29768,"o":9.71,"t":"2026-09-09T04:00:00Z","v":4799943,"vw":9.651057},{"c":10.13,"h":10.155,"l":9.545,"n":22383,"o":9.55,"t":"2026-09-10T04:00:00Z","v":3248569,"vw":10.029349},{"c":10.12,"h":10.315,"l":10.045,"n":19494,"o":10.11,"t":"2026-09-11T04:00:00Z","v":2851199,"vw":10.15009},{"c":9.93,"h":10.035,"l":9.81,"n":18512,"o":10,"t":"2026-09-14T04:00:00Z","v":2739335,"vw":9.94903},{"c":9.62,"h":10.014,"l":9.61,"n":21578,"o":9.94,"t":"2026-09-15T04:00:00Z","v":2558315,"vw":9.758767},{"c":9.47,"h":9.485,"l":9.195,"n":17477,"o":9.39,"t":"2026-09-16T04:00:00Z","v":3177781,"vw":9.372866},{"c":9.56,"h":9.67,"l":9.324,"n":18879,"o":9.53,"t":"2026-09-17T04:00:00Z","v":3694906,"vw":9.562612},{"c":9.26,"h":9.56,"l":9.245,"n":20513,"o":9.55,"t":"2026-09-18T04:00:00Z","v":5042492,"vw":9.317654},{"c":9.47,"h":9.51,"l":9.18,"n":18858,"o":9.2,"t":"2026-09-21T04:00:00Z","v":2095949,"vw":9.420055},{"c":9.4,"h":9.56,"l":9.1,"n":24397,"o":9.41,"t":"2026-09-22T04:00:00Z","v":4282429,"vw":9.286866},{"c":9.09,"h":9.445,"l":9.06,"n":19904,"o":9.33,"t":"2026-09-23T04:00:00Z","v":1994011,"vw":9.161448},{"c":9.02,"h":9.15,"l":8.93,"n":15093,"o":9.06,"t":"2026-09-24T04:00:00Z","v":2520510,"vw":8.999078},{"c":9.05,"h":9.19,"l":8.955,"n":12646,"o":9.04,"t":"2026-09-25T04:00:00Z","v":1622465,"vw":9.082115},{"c":8.9,"h":9.035,"l":8.814,"n":15774,"o":8.94,"t":"2026-09-28T04:00:00Z","v":2766486,"vw":8.916201},{"c":8.8,"h":8.93,"l":8.695,"n":19003,"o":8.85,"t":"2026-09-29T04:00:00Z","v":3720351,"vw":8.777559},{"c":8.9,"h":9.035,"l":8.7318,"n":29586,"o":8.91,"t":"2026-09-30T04:00:00Z","v":5612670,"vw":8.926552},{"c":8.87,"h":9.09,"l":8.66,"n":20733,"o":8.96,"t":"2026-10-01T04:00:00Z","v":3015923,"vw":8.839229},{"c":9.02,"h":9.02,"l":8.69,"n":19072,"o":8.98,"t":"2026-10-02T04:00:00Z","v":3800317,"vw":8.901496},{"c":10.95,"h":11.195,"l":10.3,"n":82798,"o":10.3,"t":"2026-10-05T04:00:00Z","v":18829338,"vw":10.963582},{"c":10.72,"h":11.12,"l":10.61,"n":41037,"o":10.96,"t":"2026-10-06T04:00:00Z","v":7442853,"vw":10.803764},{"c":10.51,"h":10.9299,"l":10.49,"n":27077,"o":10.64,"t":"2026-10-07T04:00:00Z","v":4984257,"vw":10.624117},{"c":10.68,"h":10.83,"l":10.36,"n":22505,"o":10.42,"t":"2026-10-08T04:00:00Z","v":5535906,"vw":10.699458},{"c":11.16,"h":11.17,"l":10.73,"n":26107,"o":10.81,"t":"2026-10-09T04:00:00Z","v":5273276,"vw":11.030357},{"c":11.14,"h":11.295,"l":11.0412,"n":16008,"o":11.14,"t":"2026-10-12T04:00:00Z","v":3238159,"vw":11.144705},{"c":10.99,"h":11.2,"l":10.885,"n":19528,"o":11.07,"t":"2026-10-13T04:00:00Z","v":2770578,"vw":11.068877},{"c":10.83,"h":10.89,"l":10.55,"n":20673,"o":10.8,"t":"2026-10-14T04:00:00Z","v":3873914,"vw":10.736413},{"c":11.12,"h":11.22,"l":10.58,"n":24204,"o":10.6,"t":"2026-10-15T04:00:00Z","v":3670756,"vw":11.057407},{"c":11,"h":11.21,"l":10.915,"n":20690,"o":11.15,"t":"2026-10-16T04:00:00Z","v":3078990,"vw":11.016277},{"c":11.13,"h":11.24,"l":10.945,"n":19725,"o":11.04,"t":"2026-10-19T04:00:00Z","v":2406074,"vw":11.079662},{"c":11.72,"h":11.76,"l":11.2,"n":27564,"o":11.2,"t":"2026-10-20T04:00:00Z","v":3973308,"vw":11.602585},{"c":11.44,"h":11.68,"l":11.4,"n":25912,"o":11.65,"t":"2026-10-21T04:00:00Z","v":3950495,"vw":11.509585},{"c":11.28,"h":11.53,"l":11.04,"n":31607,"o":11.38,"t":"2026-10-22T04:00:00Z","v":3536308,"vw":11.232267}],"volatilityBars":[{"c":9.27,"h":9.31,"l":9.27,"n":6,"o":9.31,"t":"2026-09-21T08:00:00Z","v":1250,"vw":9.289481},{"c":9.19,"h":9.25,"l":9.19,"n":43,"o":9.25,"t":"2026-09-21T09:00:00Z","v":5689,"vw":9.234682},{"c":9.08,"h":9.2,"l":9.08,"n":33,"o":9.2,"t":"2026-09-21T09:15:00Z","v":962,"vw":9.163714},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-21T09:30:00Z","v":201,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":28,"o":9.13,"t":"2026-09-21T09:45:00Z","v":12589,"vw":9.13},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-09-21T11:00:00Z","v":130,"vw":9.17},{"c":9.13,"h":9.17,"l":9.13,"n":34,"o":9.17,"t":"2026-09-21T12:45:00Z","v":3143,"vw":9.156088},{"c":9.15,"h":9.19,"l":9.14,"n":62,"o":9.14,"t":"2026-09-21T13:00:00Z","v":8120,"vw":9.153785},{"c":9.285,"h":9.38,"l":9.18,"n":962,"o":9.2,"t":"2026-09-21T13:30:00Z","v":137340,"vw":9.281573},{"c":9.29,"h":9.3,"l":9.225,"n":877,"o":9.285,"t":"2026-09-21T13:45:00Z","v":65450,"vw":9.260139},{"c":9.325,"h":9.33,"l":9.28,"n":672,"o":9.29,"t":"2026-09-21T14:00:00Z","v":35132,"vw":9.297596},{"c":9.325,"h":9.325,"l":9.275,"n":663,"o":9.32,"t":"2026-09-21T14:15:00Z","v":25361,"vw":9.299758},{"c":9.345,"h":9.36,"l":9.31,"n":600,"o":9.325,"t":"2026-09-21T14:30:00Z","v":36485,"vw":9.33583},{"c":9.395,"h":9.42,"l":9.335,"n":905,"o":9.345,"t":"2026-09-21T14:45:00Z","v":80394,"vw":9.392326},{"c":9.375,"h":9.39,"l":9.36,"n":529,"o":9.39,"t":"2026-09-21T15:00:00Z","v":33672,"vw":9.375278},{"c":9.37,"h":9.39,"l":9.365,"n":441,"o":9.375,"t":"2026-09-21T15:15:00Z","v":25722,"vw":9.375672},{"c":9.375,"h":9.39,"l":9.36,"n":546,"o":9.36,"t":"2026-09-21T15:30:00Z","v":36699,"vw":9.379806},{"c":9.385,"h":9.415,"l":9.3701,"n":535,"o":9.375,"t":"2026-09-21T15:45:00Z","v":43516,"vw":9.39379},{"c":9.385,"h":9.395,"l":9.355,"n":464,"o":9.385,"t":"2026-09-21T16:00:00Z","v":50381,"vw":9.380622},{"c":9.415,"h":9.415,"l":9.37,"n":480,"o":9.39,"t":"2026-09-21T16:15:00Z","v":34149,"vw":9.389298},{"c":9.37,"h":9.415,"l":9.35,"n":922,"o":9.415,"t":"2026-09-21T16:30:00Z","v":125099,"vw":9.367846},{"c":9.39,"h":9.395,"l":9.3701,"n":391,"o":9.375,"t":"2026-09-21T16:45:00Z","v":27512,"vw":9.38215},{"c":9.42,"h":9.425,"l":9.3893,"n":444,"o":9.395,"t":"2026-09-21T17:00:00Z","v":26483,"vw":9.406948},{"c":9.445,"h":9.45,"l":9.425,"n":445,"o":9.425,"t":"2026-09-21T17:15:00Z","v":34587,"vw":9.440647},{"c":9.455,"h":9.475,"l":9.425,"n":942,"o":9.44,"t":"2026-09-21T17:30:00Z","v":123887,"vw":9.457957},{"c":9.445,"h":9.48,"l":9.435,"n":583,"o":9.455,"t":"2026-09-21T17:45:00Z","v":61047,"vw":9.459418},{"c":9.45,"h":9.47,"l":9.445,"n":475,"o":9.445,"t":"2026-09-21T18:00:00Z","v":36045,"vw":9.457479},{"c":9.46,"h":9.46,"l":9.4403,"n":404,"o":9.45,"t":"2026-09-21T18:15:00Z","v":21511,"vw":9.448568},{"c":9.4691,"h":9.4691,"l":9.44,"n":588,"o":9.45,"t":"2026-09-21T18:30:00Z","v":37201,"vw":9.451411},{"c":9.495,"h":9.5,"l":9.465,"n":594,"o":9.465,"t":"2026-09-21T18:45:00Z","v":39142,"vw":9.482272},{"c":9.5,"h":9.51,"l":9.485,"n":606,"o":9.495,"t":"2026-09-21T19:00:00Z","v":61369,"vw":9.498961},{"c":9.5,"h":9.51,"l":9.49,"n":663,"o":9.495,"t":"2026-09-21T19:15:00Z","v":49759,"vw":9.499864},{"c":9.475,"h":9.5,"l":9.465,"n":919,"o":9.495,"t":"2026-09-21T19:30:00Z","v":96694,"vw":9.489034},{"c":9.475,"h":9.5,"l":9.465,"n":2096,"o":9.47,"t":"2026-09-21T19:45:00Z","v":235993,"vw":9.483942},{"c":9.47,"h":9.47,"l":9.47,"n":44,"o":9.47,"t":"2026-09-21T20:00:00Z","v":372870,"vw":9.47},{"c":9.58,"h":9.58,"l":9.57,"n":31,"o":9.57,"t":"2026-09-22T12:30:00Z","v":945,"vw":9.577775},{"c":9.55,"h":9.55,"l":9.55,"n":17,"o":9.55,"t":"2026-09-22T13:15:00Z","v":513,"vw":9.55},{"c":9.505,"h":9.56,"l":9.4,"n":518,"o":9.41,"t":"2026-09-22T13:30:00Z","v":65124,"vw":9.481877},{"c":9.42,"h":9.505,"l":9.415,"n":520,"o":9.5,"t":"2026-09-22T13:45:00Z","v":38940,"vw":9.459727},{"c":9.395,"h":9.445,"l":9.395,"n":544,"o":9.42,"t":"2026-09-22T14:00:00Z","v":37570,"vw":9.421604},{"c":9.315,"h":9.395,"l":9.315,"n":352,"o":9.395,"t":"2026-09-22T14:15:00Z","v":27599,"vw":9.367322},{"c":9.215,"h":9.315,"l":9.2,"n":1409,"o":9.315,"t":"2026-09-22T14:30:00Z","v":266894,"vw":9.233763},{"c":9.185,"h":9.2386,"l":9.16,"n":1204,"o":9.215,"t":"2026-09-22T14:45:00Z","v":335647,"vw":9.197067},{"c":9.21,"h":9.24,"l":9.185,"n":861,"o":9.185,"t":"2026-09-22T15:00:00Z","v":210223,"vw":9.210457},{"c":9.235,"h":9.25,"l":9.215,"n":696,"o":9.215,"t":"2026-09-22T15:15:00Z","v":123452,"vw":9.233613},{"c":9.21,"h":9.235,"l":9.195,"n":756,"o":9.23,"t":"2026-09-22T15:30:00Z","v":64310,"vw":9.214462},{"c":9.195,"h":9.21,"l":9.155,"n":794,"o":9.21,"t":"2026-09-22T15:45:00Z","v":107891,"vw":9.170246},{"c":9.145,"h":9.205,"l":9.1,"n":1394,"o":9.19,"t":"2026-09-22T16:00:00Z","v":196187,"vw":9.137082},{"c":9.235,"h":9.235,"l":9.13,"n":813,"o":9.145,"t":"2026-09-22T16:15:00Z","v":80823,"vw":9.169446},{"c":9.26,"h":9.3064,"l":9.23,"n":1424,"o":9.235,"t":"2026-09-22T16:30:00Z","v":279694,"vw":9.278588},{"c":9.24,"h":9.265,"l":9.235,"n":594,"o":9.25,"t":"2026-09-22T16:45:00Z","v":59707,"vw":9.24557},{"c":9.205,"h":9.24,"l":9.19,"n":595,"o":9.24,"t":"2026-09-22T17:00:00Z","v":44232,"vw":9.207532},{"c":9.24,"h":9.245,"l":9.205,"n":639,"o":9.205,"t":"2026-09-22T17:15:00Z","v":99558,"vw":9.217633},{"c":9.255,"h":9.265,"l":9.235,"n":661,"o":9.24,"t":"2026-09-22T17:30:00Z","v":51414,"vw":9.249601},{"c":9.29,"h":9.305,"l":9.25,"n":982,"o":9.255,"t":"2026-09-22T17:45:00Z","v":98751,"vw":9.281013},{"c":9.25,"h":9.295,"l":9.25,"n":585,"o":9.295,"t":"2026-09-22T18:00:00Z","v":73290,"vw":9.275997},{"c":9.27,"h":9.28,"l":9.245,"n":579,"o":9.25,"t":"2026-09-22T18:15:00Z","v":46927,"vw":9.265493},{"c":9.275,"h":9.3,"l":9.27,"n":666,"o":9.275,"t":"2026-09-22T18:30:00Z","v":85227,"vw":9.283138},{"c":9.29,"h":9.29,"l":9.27,"n":793,"o":9.275,"t":"2026-09-22T18:45:00Z","v":53587,"vw":9.281682},{"c":9.29,"h":9.31,"l":9.28,"n":753,"o":9.29,"t":"2026-09-22T19:00:00Z","v":64893,"vw":9.290596},{"c":9.3292,"h":9.33,"l":9.29,"n":886,"o":9.295,"t":"2026-09-22T19:15:00Z","v":80487,"vw":9.308072},{"c":9.345,"h":9.37,"l":9.325,"n":1286,"o":9.325,"t":"2026-09-22T19:30:00Z","v":154922,"vw":9.345973},{"c":9.4,"h":9.42,"l":9.34,"n":3742,"o":9.345,"t":"2026-09-22T19:45:00Z","v":582077,"vw":9.382509},{"c":9.4,"h":9.4,"l":9.4,"n":35,"o":9.4,"t":"2026-09-22T20:00:00Z","v":536068,"vw":9.4},{"c":9.4354,"h":9.4354,"l":9.4354,"n":1,"o":9.4354,"t":"2026-09-22T23:00:00Z","v":140,"vw":9.4354},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-22T23:15:00Z","v":200,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-23T11:45:00Z","v":106,"vw":9.44},{"c":9.415,"h":9.445,"l":9.33,"n":538,"o":9.33,"t":"2026-09-23T13:30:00Z","v":44055,"vw":9.401734},{"c":9.38,"h":9.435,"l":9.37,"n":793,"o":9.415,"t":"2026-09-23T13:45:00Z","v":46118,"vw":9.404797},{"c":9.305,"h":9.38,"l":9.29,"n":719,"o":9.37,"t":"2026-09-23T14:00:00Z","v":49609,"vw":9.327166},{"c":9.225,"h":9.3392,"l":9.225,"n":1033,"o":9.305,"t":"2026-09-23T14:15:00Z","v":121760,"vw":9.266249},{"c":9.24,"h":9.265,"l":9.23,"n":671,"o":9.23,"t":"2026-09-23T14:30:00Z","v":45878,"vw":9.242419},{"c":9.205,"h":9.245,"l":9.2,"n":731,"o":9.245,"t":"2026-09-23T14:45:00Z","v":50073,"vw":9.232055},{"c":9.235,"h":9.245,"l":9.2,"n":678,"o":9.205,"t":"2026-09-23T15:00:00Z","v":60222,"vw":9.231977},{"c":9.255,"h":9.265,"l":9.23,"n":709,"o":9.235,"t":"2026-09-23T15:15:00Z","v":63661,"vw":9.250635},{"c":9.25,"h":9.255,"l":9.24,"n":655,"o":9.255,"t":"2026-09-23T15:30:00Z","v":41867,"vw":9.249718},{"c":9.225,"h":9.25,"l":9.22,"n":503,"o":9.25,"t":"2026-09-23T15:45:00Z","v":27005,"vw":9.234216},{"c":9.215,"h":9.225,"l":9.2,"n":533,"o":9.22,"t":"2026-09-23T16:00:00Z","v":34208,"vw":9.213367},{"c":9.215,"h":9.22,"l":9.19,"n":620,"o":9.215,"t":"2026-09-23T16:15:00Z","v":57909,"vw":9.206576},{"c":9.2,"h":9.235,"l":9.2,"n":565,"o":9.215,"t":"2026-09-23T16:30:00Z","v":37455,"vw":9.212053},{"c":9.175,"h":9.205,"l":9.16,"n":599,"o":9.2,"t":"2026-09-23T16:45:00Z","v":37020,"vw":9.182653},{"c":9.17,"h":9.175,"l":9.13,"n":549,"o":9.17,"t":"2026-09-23T17:00:00Z","v":31851,"vw":9.15122},{"c":9.155,"h":9.18,"l":9.155,"n":497,"o":9.165,"t":"2026-09-23T17:15:00Z","v":27965,"vw":9.16917},{"c":9.155,"h":9.16,"l":9.13,"n":607,"o":9.155,"t":"2026-09-23T17:30:00Z","v":30276,"vw":9.145939},{"c":9.15,"h":9.17,"l":9.15,"n":556,"o":9.155,"t":"2026-09-23T17:45:00Z","v":32590,"vw":9.160962},{"c":9.15,"h":9.165,"l":9.13,"n":660,"o":9.165,"t":"2026-09-23T18:00:00Z","v":41502,"vw":9.146747},{"c":9.15,"h":9.16,"l":9.14,"n":531,"o":9.155,"t":"2026-09-23T18:15:00Z","v":55997,"vw":9.15144},{"c":9.135,"h":9.15,"l":9.12,"n":546,"o":9.15,"t":"2026-09-23T18:30:00Z","v":32409,"vw":9.133017},{"c":9.135,"h":9.14,"l":9.12,"n":662,"o":9.135,"t":"2026-09-23T18:45:00Z","v":39101,"vw":9.13199},{"c":9.125,"h":9.135,"l":9.12,"n":682,"o":9.13,"t":"2026-09-23T19:00:00Z","v":45835,"vw":9.125129},{"c":9.095,"h":9.135,"l":9.09,"n":888,"o":9.125,"t":"2026-09-23T19:15:00Z","v":69884,"vw":9.10854},{"c":9.065,"h":9.11,"l":9.065,"n":1220,"o":9.095,"t":"2026-09-23T19:30:00Z","v":90616,"vw":9.085737},{"c":9.085,"h":9.09,"l":9.06,"n":2697,"o":9.065,"t":"2026-09-23T19:45:00Z","v":372653,"vw":9.071606},{"c":9.1492,"h":9.1492,"l":9.09,"n":46,"o":9.09,"t":"2026-09-23T20:00:00Z","v":330989,"vw":9.091332},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-23T20:15:00Z","v":200,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":6,"o":9.05,"t":"2026-09-23T21:45:00Z","v":200,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-09-24T08:15:00Z","v":729,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-09-24T11:00:00Z","v":201,"vw":9.07},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-24T12:45:00Z","v":400,"vw":9.09},{"c":9.09,"h":9.09,"l":9.06,"n":4,"o":9.06,"t":"2026-09-24T13:15:00Z","v":1201,"vw":9.078958},{"c":9.09,"h":9.145,"l":9.06,"n":422,"o":9.06,"t":"2026-09-24T13:30:00Z","v":43562,"vw":9.10353},{"c":9.11,"h":9.135,"l":9.07,"n":533,"o":9.09,"t":"2026-09-24T13:45:00Z","v":66246,"vw":9.089395},{"c":9.07,"h":9.15,"l":9.07,"n":495,"o":9.105,"t":"2026-09-24T14:00:00Z","v":36936,"vw":9.111255},{"c":9.055,"h":9.09,"l":9.035,"n":596,"o":9.07,"t":"2026-09-24T14:15:00Z","v":70033,"vw":9.062597},{"c":9.04,"h":9.08,"l":9.04,"n":376,"o":9.055,"t":"2026-09-24T14:30:00Z","v":22975,"vw":9.0675},{"c":9.0091,"h":9.035,"l":9.005,"n":398,"o":9.035,"t":"2026-09-24T14:45:00Z","v":38284,"vw":9.019072},{"c":9,"h":9.045,"l":8.97,"n":800,"o":9.005,"t":"2026-09-24T15:00:00Z","v":113524,"vw":9.002517},{"c":8.97,"h":9.02,"l":8.97,"n":375,"o":9,"t":"2026-09-24T15:15:00Z","v":42233,"vw":8.987928},{"c":8.975,"h":8.99,"l":8.9723,"n":276,"o":8.975,"t":"2026-09-24T15:30:00Z","v":28602,"vw":8.981242},{"c":8.945,"h":8.98,"l":8.945,"n":817,"o":8.975,"t":"2026-09-24T15:45:00Z","v":226896,"vw":8.959886},{"c":8.945,"h":8.95,"l":8.93,"n":350,"o":8.945,"t":"2026-09-24T16:00:00Z","v":29480,"vw":8.939194},{"c":9.025,"h":9.04,"l":8.945,"n":555,"o":8.945,"t":"2026-09-24T16:15:00Z","v":59057,"vw":9.005274},{"c":9.01,"h":9.025,"l":9.005,"n":297,"o":9.025,"t":"2026-09-24T16:30:00Z","v":23960,"vw":9.015082},{"c":8.99,"h":9.01,"l":8.9801,"n":318,"o":9.01,"t":"2026-09-24T16:45:00Z","v":18510,"vw":8.993373},{"c":8.955,"h":8.995,"l":8.945,"n":508,"o":8.99,"t":"2026-09-24T17:00:00Z","v":75975,"vw":8.975827},{"c":8.965,"h":8.99,"l":8.955,"n":355,"o":8.955,"t":"2026-09-24T17:15:00Z","v":71384,"vw":8.968113},{"c":8.955,"h":8.965,"l":8.94,"n":893,"o":8.965,"t":"2026-09-24T17:30:00Z","v":220795,"vw":8.952168},{"c":9,"h":9,"l":8.955,"n":473,"o":8.955,"t":"2026-09-24T17:45:00Z","v":54325,"vw":8.977874},{"c":8.995,"h":9,"l":8.955,"n":427,"o":8.995,"t":"2026-09-24T18:00:00Z","v":56051,"vw":8.978813},{"c":9.015,"h":9.02,"l":9,"n":230,"o":9,"t":"2026-09-24T18:15:00Z","v":20686,"vw":9.010902},{"c":9.005,"h":9.025,"l":8.995,"n":362,"o":9.015,"t":"2026-09-24T18:30:00Z","v":56071,"vw":9.005245},{"c":9.02,"h":9.025,"l":9.005,"n":324,"o":9.005,"t":"2026-09-24T18:45:00Z","v":27184,"vw":9.017716},{"c":8.985,"h":9.0277,"l":8.985,"n":494,"o":9.0277,"t":"2026-09-24T19:00:00Z","v":65790,"vw":8.999166},{"c":9.005,"h":9.015,"l":8.98,"n":557,"o":8.98,"t":"2026-09-24T19:15:00Z","v":67263,"vw":8.996849},{"c":9.005,"h":9.025,"l":8.995,"n":945,"o":9.005,"t":"2026-09-24T19:30:00Z","v":154058,"vw":9.005511},{"c":9.015,"h":9.02,"l":8.98,"n":2485,"o":9.005,"t":"2026-09-24T19:45:00Z","v":396722,"vw":8.996525},{"c":9.02,"h":9.02,"l":9.02,"n":25,"o":9.02,"t":"2026-09-24T20:00:00Z","v":398860,"vw":9.02},{"c":9,"h":9.04,"l":8.955,"n":334,"o":9.04,"t":"2026-09-25T13:30:00Z","v":39175,"vw":9.000428},{"c":9.035,"h":9.055,"l":8.995,"n":328,"o":8.995,"t":"2026-09-25T13:45:00Z","v":36677,"vw":9.036422},{"c":9.035,"h":9.045,"l":8.995,"n":378,"o":9.035,"t":"2026-09-25T14:00:00Z","v":29796,"vw":9.020212},{"c":9.055,"h":9.0691,"l":9.035,"n":410,"o":9.035,"t":"2026-09-25T14:15:00Z","v":34359,"vw":9.054251},{"c":9.08,"h":9.08,"l":9.05,"n":293,"o":9.055,"t":"2026-09-25T14:30:00Z","v":20356,"vw":9.06777},{"c":9.095,"h":9.0952,"l":9.07,"n":398,"o":9.085,"t":"2026-09-25T14:45:00Z","v":38151,"vw":9.086412},{"c":9.145,"h":9.145,"l":9.085,"n":323,"o":9.09,"t":"2026-09-25T15:00:00Z","v":26998,"vw":9.103772},{"c":9.1,"h":9.15,"l":9.1,"n":401,"o":9.14,"t":"2026-09-25T15:15:00Z","v":33066,"vw":9.13321},{"c":9.1,"h":9.135,"l":9.1,"n":416,"o":9.105,"t":"2026-09-25T15:30:00Z","v":38264,"vw":9.11542},{"c":9.155,"h":9.155,"l":9.085,"n":456,"o":9.09,"t":"2026-09-25T15:45:00Z","v":39281,"vw":9.119443},{"c":9.16,"h":9.19,"l":9.155,"n":437,"o":9.16,"t":"2026-09-25T16:00:00Z","v":30906,"vw":9.173189},{"c":9.14,"h":9.17,"l":9.12,"n":673,"o":9.155,"t":"2026-09-25T16:15:00Z","v":90398,"vw":9.135027},{"c":9.12,"h":9.145,"l":9.115,"n":304,"o":9.135,"t":"2026-09-25T16:30:00Z","v":15883,"vw":9.129938},{"c":9.085,"h":9.12,"l":9.08,"n":291,"o":9.12,"t":"2026-09-25T16:45:00Z","v":20997,"vw":9.094562},{"c":9.11,"h":9.115,"l":9.085,"n":252,"o":9.085,"t":"2026-09-25T17:00:00Z","v":22441,"vw":9.105787},{"c":9.1005,"h":9.11,"l":9.095,"n":245,"o":9.105,"t":"2026-09-25T17:15:00Z","v":23006,"vw":9.10274},{"c":9.105,"h":9.11,"l":9.08,"n":370,"o":9.11,"t":"2026-09-25T17:30:00Z","v":30882,"vw":9.096349},{"c":9.115,"h":9.115,"l":9.095,"n":370,"o":9.11,"t":"2026-09-25T17:45:00Z","v":24569,"vw":9.108442},{"c":9.125,"h":9.13,"l":9.11,"n":293,"o":9.115,"t":"2026-09-25T18:00:00Z","v":44969,"vw":9.118261},{"c":9.125,"h":9.13,"l":9.12,"n":286,"o":9.125,"t":"2026-09-25T18:15:00Z","v":25336,"vw":9.122723},{"c":9.115,"h":9.13,"l":9.11,"n":375,"o":9.125,"t":"2026-09-25T18:30:00Z","v":31255,"vw":9.120116},{"c":9.125,"h":9.13,"l":9.11,"n":457,"o":9.115,"t":"2026-09-25T18:45:00Z","v":34878,"vw":9.121799},{"c":9.09,"h":9.13,"l":9.085,"n":404,"o":9.13,"t":"2026-09-25T19:00:00Z","v":37573,"vw":9.096774},{"c":9.085,"h":9.11,"l":9.0809,"n":450,"o":9.09,"t":"2026-09-25T19:15:00Z","v":49199,"vw":9.093647},{"c":9.105,"h":9.105,"l":9.08,"n":882,"o":9.085,"t":"2026-09-25T19:30:00Z","v":92218,"vw":9.095958},{"c":9.05,"h":9.11,"l":9.045,"n":2399,"o":9.105,"t":"2026-09-25T19:45:00Z","v":338596,"vw":9.065307},{"c":9.05,"h":9.05,"l":9.05,"n":21,"o":9.05,"t":"2026-09-25T20:00:00Z","v":295918,"vw":9.05},{"c":9.08,"h":9.08,"l":9.07,"n":8,"o":9.07,"t":"2026-09-28T09:15:00Z","v":1935,"vw":9.072768},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-09-28T10:45:00Z","v":264,"vw":9.09},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-09-28T11:00:00Z","v":956,"vw":9.08},{"c":8.92,"h":9.08,"l":8.92,"n":188,"o":9.08,"t":"2026-09-28T11:45:00Z","v":5021,"vw":9.056035},{"c":8.93,"h":8.93,"l":8.93,"n":10,"o":8.93,"t":"2026-09-28T12:00:00Z","v":251,"vw":8.93},{"c":8.97,"h":8.97,"l":8.97,"n":15,"o":8.97,"t":"2026-09-28T12:30:00Z","v":570,"vw":8.97},{"c":8.92,"h":8.93,"l":8.92,"n":27,"o":8.93,"t":"2026-09-28T13:00:00Z","v":751,"vw":8.926952},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-09-28T13:15:00Z","v":357,"vw":8.94},{"c":8.845,"h":8.94,"l":8.814,"n":475,"o":8.94,"t":"2026-09-28T13:30:00Z","v":80715,"vw":8.868626},{"c":8.925,"h":8.925,"l":8.8329,"n":408,"o":8.84,"t":"2026-09-28T13:45:00Z","v":44547,"vw":8.862765},{"c":8.955,"h":8.985,"l":8.89,"n":713,"o":8.93,"t":"2026-09-28T14:00:00Z","v":200926,"vw":8.922526},{"c":9.025,"h":9.03,"l":8.94,"n":516,"o":8.955,"t":"2026-09-28T14:15:00Z","v":49415,"vw":8.970777},{"c":8.9885,"h":9.035,"l":8.985,"n":324,"o":9.025,"t":"2026-09-28T14:30:00Z","v":26298,"vw":9.012951},{"c":8.9805,"h":8.99,"l":8.96,"n":366,"o":8.98,"t":"2026-09-28T14:45:00Z","v":27687,"vw":8.978303},{"c":8.935,"h":8.985,"l":8.93,"n":469,"o":8.985,"t":"2026-09-28T15:00:00Z","v":44367,"vw":8.953891},{"c":8.905,"h":8.945,"l":8.895,"n":652,"o":8.93,"t":"2026-09-28T15:15:00Z","v":88042,"vw":8.924504},{"c":8.91,"h":8.92,"l":8.88,"n":425,"o":8.905,"t":"2026-09-28T15:30:00Z","v":37747,"vw":8.905414},{"c":8.895,"h":8.915,"l":8.89,"n":438,"o":8.91,"t":"2026-09-28T15:45:00Z","v":49667,"vw":8.903967},{"c":8.91,"h":8.915,"l":8.89,"n":477,"o":8.895,"t":"2026-09-28T16:00:00Z","v":54467,"vw":8.905274},{"c":8.98,"h":9.005,"l":8.915,"n":637,"o":8.915,"t":"2026-09-28T16:15:00Z","v":79320,"vw":8.965453},{"c":8.935,"h":8.98,"l":8.925,"n":447,"o":8.98,"t":"2026-09-28T16:30:00Z","v":42173,"vw":8.942489},{"c":8.945,"h":8.95,"l":8.935,"n":413,"o":8.94,"t":"2026-09-28T16:45:00Z","v":48105,"vw":8.94289},{"c":8.985,"h":9.01,"l":8.93,"n":605,"o":8.94,"t":"2026-09-28T17:00:00Z","v":95653,"vw":8.963716},{"c":8.91,"h":8.98,"l":8.91,"n":424,"o":8.98,"t":"2026-09-28T17:15:00Z","v":50107,"vw":8.946013},{"c":8.91,"h":8.92,"l":8.89,"n":411,"o":8.905,"t":"2026-09-28T17:30:00Z","v":50638,"vw":8.905031},{"c":8.885,"h":8.915,"l":8.88,"n":487,"o":8.915,"t":"2026-09-28T17:45:00Z","v":56616,"vw":8.903881},{"c":8.89,"h":8.9,"l":8.885,"n":450,"o":8.89,"t":"2026-09-28T18:00:00Z","v":56052,"vw":8.88936},{"c":8.95,"h":8.955,"l":8.885,"n":530,"o":8.9,"t":"2026-09-28T18:15:00Z","v":65926,"vw":8.925049},{"c":8.925,"h":8.955,"l":8.925,"n":478,"o":8.955,"t":"2026-09-28T18:30:00Z","v":63820,"vw":8.937209},{"c":8.92,"h":8.93,"l":8.91,"n":546,"o":8.925,"t":"2026-09-28T18:45:00Z","v":56786,"vw":8.921253},{"c":8.9,"h":8.92,"l":8.9,"n":592,"o":8.92,"t":"2026-09-28T19:00:00Z","v":58172,"vw":8.909493},{"c":8.915,"h":8.92,"l":8.9,"n":729,"o":8.9,"t":"2026-09-28T19:15:00Z","v":106585,"vw":8.913055},{"c":8.92,"h":8.93,"l":8.9109,"n":703,"o":8.92,"t":"2026-09-28T19:30:00Z","v":51624,"vw":8.921724},{"c":8.905,"h":8.935,"l":8.88,"n":2496,"o":8.925,"t":"2026-09-28T19:45:00Z","v":783133,"vw":8.905183},{"c":8.94,"h":8.94,"l":8.9,"n":35,"o":8.9,"t":"2026-09-28T20:00:00Z","v":287463,"vw":8.900219},{"c":8.85,"h":8.9,"l":8.835,"n":369,"o":8.85,"t":"2026-09-29T13:30:00Z","v":71231,"vw":8.853604},{"c":8.875,"h":8.905,"l":8.85,"n":551,"o":8.85,"t":"2026-09-29T13:45:00Z","v":89885,"vw":8.871626},{"c":8.925,"h":8.93,"l":8.88,"n":443,"o":8.88,"t":"2026-09-29T14:00:00Z","v":57810,"vw":8.899786},{"c":8.895,"h":8.93,"l":8.875,"n":406,"o":8.925,"t":"2026-09-29T14:15:00Z","v":45267,"vw":8.907254},{"c":8.89,"h":8.905,"l":8.865,"n":396,"o":8.9,"t":"2026-09-29T14:30:00Z","v":46298,"vw":8.883371},{"c":8.855,"h":8.89,"l":8.855,"n":573,"o":8.88,"t":"2026-09-29T14:45:00Z","v":58721,"vw":8.867767},{"c":8.785,"h":8.855,"l":8.785,"n":757,"o":8.85,"t":"2026-09-29T15:00:00Z","v":104961,"vw":8.823213},{"c":8.7691,"h":8.8,"l":8.76,"n":572,"o":8.79,"t":"2026-09-29T15:15:00Z","v":89954,"vw":8.775882},{"c":8.775,"h":8.785,"l":8.765,"n":560,"o":8.765,"t":"2026-09-29T15:30:00Z","v":89613,"vw":8.776464},{"c":8.755,"h":8.8,"l":8.755,"n":629,"o":8.775,"t":"2026-09-29T15:45:00Z","v":72193,"vw":8.781091},{"c":8.755,"h":8.77,"l":8.74,"n":643,"o":8.76,"t":"2026-09-29T16:00:00Z","v":220136,"vw":8.751328},{"c":8.755,"h":8.765,"l":8.74,"n":753,"o":8.755,"t":"2026-09-29T16:15:00Z","v":115268,"vw":8.755054},{"c":8.745,"h":8.755,"l":8.695,"n":1216,"o":8.75,"t":"2026-09-29T16:30:00Z","v":478995,"vw":8.720471},{"c":8.735,"h":8.75,"l":8.73,"n":398,"o":8.74,"t":"2026-09-29T16:45:00Z","v":53650,"vw":8.741751},{"c":8.73,"h":8.75,"l":8.725,"n":508,"o":8.73,"t":"2026-09-29T17:00:00Z","v":80326,"vw":8.735378},{"c":8.715,"h":8.735,"l":8.695,"n":874,"o":8.725,"t":"2026-09-29T17:15:00Z","v":144141,"vw":8.711643},{"c":8.75,"h":8.755,"l":8.705,"n":545,"o":8.715,"t":"2026-09-29T17:30:00Z","v":62045,"vw":8.727216},{"c":8.745,"h":8.76,"l":8.725,"n":543,"o":8.745,"t":"2026-09-29T17:45:00Z","v":95151,"vw":8.743747},{"c":8.785,"h":8.785,"l":8.745,"n":840,"o":8.75,"t":"2026-09-29T18:00:00Z","v":114701,"vw":8.769728},{"c":8.785,"h":8.8,"l":8.77,"n":597,"o":8.785,"t":"2026-09-29T18:15:00Z","v":59907,"vw":8.785477},{"c":8.775,"h":8.8,"l":8.77,"n":787,"o":8.785,"t":"2026-09-29T18:30:00Z","v":132674,"vw":8.783096},{"c":8.755,"h":8.78,"l":8.75,"n":596,"o":8.77,"t":"2026-09-29T18:45:00Z","v":61499,"vw":8.76853},{"c":8.775,"h":8.7791,"l":8.755,"n":717,"o":8.755,"t":"2026-09-29T19:00:00Z","v":127857,"vw":8.764591},{"c":8.775,"h":8.78,"l":8.77,"n":583,"o":8.775,"t":"2026-09-29T19:15:00Z","v":107769,"vw":8.774874},{"c":8.785,"h":8.79,"l":8.77,"n":1142,"o":8.775,"t":"2026-09-29T19:30:00Z","v":174283,"vw":8.779925},{"c":8.795,"h":8.825,"l":8.77,"n":2809,"o":8.78,"t":"2026-09-29T19:45:00Z","v":552577,"vw":8.799214},{"c":8.8,"h":8.8,"l":8.8,"n":27,"o":8.8,"t":"2026-09-29T20:00:00Z","v":393197,"vw":8.8},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-30T11:00:00Z","v":101,"vw":8.9},{"c":8.91,"h":8.91,"l":8.9,"n":38,"o":8.9,"t":"2026-09-30T12:45:00Z","v":6198,"vw":8.904123},{"c":8.77,"h":8.93,"l":8.74,"n":1446,"o":8.91,"t":"2026-09-30T13:30:00Z","v":262404,"vw":8.839031},{"c":8.775,"h":8.78,"l":8.7318,"n":752,"o":8.7786,"t":"2026-09-30T13:45:00Z","v":35177,"vw":8.749862},{"c":8.83,"h":8.83,"l":8.78,"n":848,"o":8.78,"t":"2026-09-30T14:00:00Z","v":53092,"vw":8.809036},{"c":8.845,"h":8.91,"l":8.815,"n":1825,"o":8.82,"t":"2026-09-30T14:15:00Z","v":283615,"vw":8.881324},{"c":8.855,"h":8.875,"l":8.825,"n":977,"o":8.845,"t":"2026-09-30T14:30:00Z","v":114464,"vw":8.845874},{"c":8.845,"h":8.885,"l":8.84,"n":805,"o":8.86,"t":"2026-09-30T14:45:00Z","v":65390,"vw":8.867353},{"c":8.93,"h":8.9499,"l":8.84,"n":1746,"o":8.84,"t":"2026-09-30T15:00:00Z","v":347276,"vw":8.904305},{"c":8.92,"h":8.95,"l":8.915,"n":1710,"o":8.935,"t":"2026-09-30T15:15:00Z","v":377793,"vw":8.923235},{"c":8.95,"h":8.97,"l":8.905,"n":1560,"o":8.925,"t":"2026-09-30T15:30:00Z","v":367597,"vw":8.924884},{"c":8.965,"h":8.99,"l":8.945,"n":748,"o":8.95,"t":"2026-09-30T15:45:00Z","v":94955,"vw":8.965726},{"c":8.975,"h":8.98,"l":8.94,"n":619,"o":8.965,"t":"2026-09-30T16:00:00Z","v":58093,"vw":8.964542},{"c":8.995,"h":8.995,"l":8.97,"n":1019,"o":8.97,"t":"2026-09-30T16:15:00Z","v":134745,"vw":8.982008},{"c":9.005,"h":9.025,"l":8.99,"n":701,"o":8.995,"t":"2026-09-30T16:30:00Z","v":61752,"vw":9.006933},{"c":8.975,"h":9.005,"l":8.97,"n":770,"o":9.005,"t":"2026-09-30T16:45:00Z","v":61905,"vw":8.993802},{"c":8.96,"h":8.995,"l":8.95,"n":747,"o":8.975,"t":"2026-09-30T17:00:00Z","v":97602,"vw":8.969338},{"c":8.955,"h":8.965,"l":8.935,"n":665,"o":8.9607,"t":"2026-09-30T17:15:00Z","v":79130,"vw":8.947048},{"c":8.955,"h":8.975,"l":8.9409,"n":844,"o":8.955,"t":"2026-09-30T17:30:00Z","v":121556,"vw":8.956158},{"c":8.995,"h":9.005,"l":8.9501,"n":828,"o":8.955,"t":"2026-09-30T17:45:00Z","v":109789,"vw":8.977328},{"c":9.015,"h":9.02,"l":8.99,"n":602,"o":8.995,"t":"2026-09-30T18:00:00Z","v":34491,"vw":9.006823},{"c":8.97,"h":9.015,"l":8.97,"n":764,"o":9.015,"t":"2026-09-30T18:15:00Z","v":101317,"vw":8.997343},{"c":9.025,"h":9.035,"l":8.97,"n":757,"o":8.975,"t":"2026-09-30T18:30:00Z","v":80074,"vw":8.994834},{"c":8.96,"h":9.025,"l":8.93,"n":1495,"o":9.025,"t":"2026-09-30T18:45:00Z","v":302807,"vw":8.967863},{"c":8.9638,"h":8.97,"l":8.935,"n":1030,"o":8.96,"t":"2026-09-30T19:00:00Z","v":137997,"vw":8.949829},{"c":8.94,"h":8.975,"l":8.94,"n":1149,"o":8.965,"t":"2026-09-30T19:15:00Z","v":197335,"vw":8.961376},{"c":8.925,"h":8.945,"l":8.925,"n":1429,"o":8.945,"t":"2026-09-30T19:30:00Z","v":272747,"vw":8.936857},{"c":8.905,"h":8.96,"l":8.9,"n":3448,"o":8.9291,"t":"2026-09-30T19:45:00Z","v":1010853,"vw":8.932674},{"c":8.9,"h":8.9,"l":8.9,"n":23,"o":8.9,"t":"2026-09-30T20:00:00Z","v":642957,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-01T08:00:00Z","v":119,"vw":8.92},{"c":8.95,"h":8.95,"l":8.95,"n":17,"o":8.95,"t":"2026-10-01T11:00:00Z","v":501,"vw":8.95},{"c":8.9,"h":8.92,"l":8.9,"n":134,"o":8.92,"t":"2026-10-01T13:15:00Z","v":1263,"vw":8.917743},{"c":9.02,"h":9.09,"l":8.905,"n":846,"o":8.96,"t":"2026-10-01T13:30:00Z","v":94988,"vw":8.985072},{"c":8.905,"h":9.06,"l":8.875,"n":867,"o":9.03,"t":"2026-10-01T13:45:00Z","v":85744,"vw":8.967352},{"c":8.805,"h":8.905,"l":8.785,"n":895,"o":8.905,"t":"2026-10-01T14:00:00Z","v":117899,"vw":8.824513},{"c":8.825,"h":8.85,"l":8.8,"n":692,"o":8.81,"t":"2026-10-01T14:15:00Z","v":80417,"vw":8.82847},{"c":8.765,"h":8.825,"l":8.765,"n":572,"o":8.82,"t":"2026-10-01T14:30:00Z","v":52305,"vw":8.801887},{"c":8.74,"h":8.775,"l":8.71,"n":1317,"o":8.765,"t":"2026-10-01T14:45:00Z","v":272139,"vw":8.748551},{"c":8.705,"h":8.755,"l":8.66,"n":1545,"o":8.745,"t":"2026-10-01T15:00:00Z","v":193044,"vw":8.685301},{"c":8.72,"h":8.73,"l":8.685,"n":793,"o":8.71,"t":"2026-10-01T15:15:00Z","v":157065,"vw":8.714064},{"c":8.685,"h":8.725,"l":8.68,"n":571,"o":8.725,"t":"2026-10-01T15:30:00Z","v":50467,"vw":8.709759},{"c":8.74,"h":8.74,"l":8.67,"n":619,"o":8.68,"t":"2026-10-01T15:45:00Z","v":68704,"vw":8.705598},{"c":8.765,"h":8.77,"l":8.73,"n":650,"o":8.735,"t":"2026-10-01T16:00:00Z","v":64181,"vw":8.748037},{"c":8.825,"h":8.825,"l":8.765,"n":636,"o":8.765,"t":"2026-10-01T16:15:00Z","v":59281,"vw":8.794896},{"c":8.835,"h":8.85,"l":8.815,"n":677,"o":8.825,"t":"2026-10-01T16:30:00Z","v":70958,"vw":8.833805},{"c":8.825,"h":8.86,"l":8.81,"n":560,"o":8.84,"t":"2026-10-01T16:45:00Z","v":58449,"vw":8.829605},{"c":8.86,"h":8.875,"l":8.815,"n":657,"o":8.825,"t":"2026-10-01T17:00:00Z","v":65509,"vw":8.843812},{"c":8.902,"h":8.94,"l":8.865,"n":625,"o":8.865,"t":"2026-10-01T17:15:00Z","v":59612,"vw":8.910447},{"c":8.9,"h":8.94,"l":8.885,"n":720,"o":8.9099,"t":"2026-10-01T17:30:00Z","v":77440,"vw":8.903793},{"c":8.89,"h":8.91,"l":8.8804,"n":588,"o":8.91,"t":"2026-10-01T17:45:00Z","v":61084,"vw":8.892451},{"c":8.88,"h":8.91,"l":8.865,"n":431,"o":8.895,"t":"2026-10-01T18:00:00Z","v":43713,"vw":8.888214},{"c":8.9,"h":8.91,"l":8.88,"n":466,"o":8.88,"t":"2026-10-01T18:15:00Z","v":85462,"vw":8.900451},{"c":8.92,"h":8.925,"l":8.905,"n":499,"o":8.905,"t":"2026-10-01T18:30:00Z","v":53247,"vw":8.914495},{"c":8.92,"h":8.925,"l":8.9,"n":457,"o":8.925,"t":"2026-10-01T18:45:00Z","v":39757,"vw":8.907159},{"c":8.985,"h":8.995,"l":8.91,"n":666,"o":8.915,"t":"2026-10-01T19:00:00Z","v":89183,"vw":8.962141},{"c":8.975,"h":9,"l":8.975,"n":575,"o":8.99,"t":"2026-10-01T19:15:00Z","v":58869,"vw":8.990901},{"c":8.93,"h":8.975,"l":8.925,"n":1121,"o":8.975,"t":"2026-10-01T19:30:00Z","v":133029,"vw":8.949536},{"c":8.87,"h":8.93,"l":8.86,"n":2029,"o":8.93,"t":"2026-10-01T19:45:00Z","v":262621,"vw":8.884941},{"c":8.87,"h":8.87,"l":8.87,"n":30,"o":8.87,"t":"2026-10-01T20:00:00Z","v":292122,"vw":8.87},{"c":8.89,"h":8.89,"l":8.86,"n":6,"o":8.86,"t":"2026-10-01T22:15:00Z","v":400,"vw":8.875},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-02T13:15:00Z","v":212,"vw":8.975},{"c":8.77,"h":8.98,"l":8.73,"n":736,"o":8.98,"t":"2026-10-02T13:30:00Z","v":94316,"vw":8.838226},{"c":8.77,"h":8.805,"l":8.745,"n":800,"o":8.77,"t":"2026-10-02T13:45:00Z","v":128305,"vw":8.77111},{"c":8.825,"h":8.825,"l":8.745,"n":502,"o":8.76,"t":"2026-10-02T14:00:00Z","v":51157,"vw":8.787096},{"c":8.82,"h":8.84,"l":8.8,"n":589,"o":8.83,"t":"2026-10-02T14:15:00Z","v":63437,"vw":8.821637},{"c":8.825,"h":8.855,"l":8.8,"n":557,"o":8.82,"t":"2026-10-02T14:30:00Z","v":51380,"vw":8.821189},{"c":8.745,"h":8.825,"l":8.745,"n":868,"o":8.82,"t":"2026-10-02T14:45:00Z","v":166501,"vw":8.793929},{"c":8.735,"h":8.7564,"l":8.705,"n":784,"o":8.745,"t":"2026-10-02T15:00:00Z","v":104291,"vw":8.734223},{"c":8.725,"h":8.7391,"l":8.69,"n":573,"o":8.735,"t":"2026-10-02T15:15:00Z","v":87342,"vw":8.715369},{"c":8.735,"h":8.7485,"l":8.715,"n":530,"o":8.725,"t":"2026-10-02T15:30:00Z","v":63670,"vw":8.734182},{"c":8.795,"h":8.7991,"l":8.735,"n":585,"o":8.735,"t":"2026-10-02T15:45:00Z","v":64219,"vw":8.774608},{"c":8.78,"h":8.8,"l":8.765,"n":603,"o":8.8,"t":"2026-10-02T16:00:00Z","v":60763,"vw":8.780987},{"c":8.805,"h":8.8099,"l":8.78,"n":514,"o":8.78,"t":"2026-10-02T16:15:00Z","v":54402,"vw":8.8},{"c":8.865,"h":8.875,"l":8.81,"n":552,"o":8.81,"t":"2026-10-02T16:30:00Z","v":86341,"vw":8.850879},{"c":8.8938,"h":8.91,"l":8.86,"n":550,"o":8.865,"t":"2026-10-02T16:45:00Z","v":79057,"vw":8.881927},{"c":8.93,"h":8.935,"l":8.89,"n":491,"o":8.895,"t":"2026-10-02T17:00:00Z","v":50566,"vw":8.915797},{"c":8.935,"h":8.955,"l":8.91,"n":470,"o":8.935,"t":"2026-10-02T17:15:00Z","v":48582,"vw":8.935976},{"c":8.925,"h":8.94,"l":8.88,"n":916,"o":8.94,"t":"2026-10-02T17:30:00Z","v":174347,"vw":8.896493},{"c":8.945,"h":8.95,"l":8.91,"n":462,"o":8.925,"t":"2026-10-02T17:45:00Z","v":44047,"vw":8.930163},{"c":8.995,"h":9,"l":8.945,"n":909,"o":8.95,"t":"2026-10-02T18:00:00Z","v":194556,"vw":8.974554},{"c":8.95,"h":8.995,"l":8.941,"n":663,"o":8.995,"t":"2026-10-02T18:15:00Z","v":84694,"vw":8.971574},{"c":8.925,"h":8.955,"l":8.925,"n":502,"o":8.945,"t":"2026-10-02T18:30:00Z","v":74329,"vw":8.942109},{"c":8.935,"h":8.94,"l":8.92,"n":420,"o":8.93,"t":"2026-10-02T18:45:00Z","v":54073,"vw":8.928812},{"c":8.945,"h":8.949,"l":8.915,"n":616,"o":8.935,"t":"2026-10-02T19:00:00Z","v":79923,"vw":8.928672},{"c":8.94,"h":8.985,"l":8.935,"n":863,"o":8.945,"t":"2026-10-02T19:15:00Z","v":139695,"vw":8.960101},{"c":8.945,"h":8.95,"l":8.92,"n":1211,"o":8.94,"t":"2026-10-02T19:30:00Z","v":125607,"vw":8.936481},{"c":9.02,"h":9.02,"l":8.925,"n":2479,"o":8.95,"t":"2026-10-02T19:45:00Z","v":509965,"vw":8.975839},{"c":9.02,"h":9.02,"l":9.02,"n":38,"o":9.02,"t":"2026-10-02T20:00:00Z","v":438805,"vw":9.02},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-02T21:30:00Z","v":200,"vw":9.01},{"c":10.21,"h":10.225,"l":9.47,"n":346,"o":9.93,"t":"2026-10-05T08:00:00Z","v":41897,"vw":9.778477},{"c":10.23,"h":10.23,"l":10.2,"n":60,"o":10.225,"t":"2026-10-05T08:15:00Z","v":9326,"vw":10.204348},{"c":10.23,"h":10.27,"l":10.23,"n":14,"o":10.24,"t":"2026-10-05T08:30:00Z","v":4108,"vw":10.238665},{"c":10.23,"h":10.23,"l":10.23,"n":26,"o":10.23,"t":"2026-10-05T08:45:00Z","v":6278,"vw":10.23},{"c":10.3244,"h":10.3244,"l":10.3244,"n":2,"o":10.3244,"t":"2026-10-05T09:00:00Z","v":370,"vw":10.3244},{"c":10.21,"h":10.21,"l":10.21,"n":22,"o":10.21,"t":"2026-10-05T09:15:00Z","v":7779,"vw":10.21},{"c":10.34,"h":10.35,"l":10.21,"n":20,"o":10.22,"t":"2026-10-05T09:30:00Z","v":5006,"vw":10.310595},{"c":10.36,"h":10.44,"l":10.35,"n":59,"o":10.38,"t":"2026-10-05T09:45:00Z","v":12191,"vw":10.379101},{"c":10.41,"h":10.44,"l":10.36,"n":13,"o":10.44,"t":"2026-10-05T10:00:00Z","v":3557,"vw":10.387806},{"c":10.36,"h":10.36,"l":10.36,"n":22,"o":10.36,"t":"2026-10-05T10:15:00Z","v":4079,"vw":10.36},{"c":10.36,"h":10.39,"l":10.36,"n":11,"o":10.36,"t":"2026-10-05T10:30:00Z","v":2113,"vw":10.361437},{"c":10.36,"h":10.3616,"l":10.31,"n":17,"o":10.3616,"t":"2026-10-05T10:45:00Z","v":14489,"vw":10.358097},{"c":10.3647,"h":10.399,"l":10.23,"n":78,"o":10.23,"t":"2026-10-05T11:00:00Z","v":29845,"vw":10.362759},{"c":10.42,"h":10.42,"l":10.3801,"n":69,"o":10.39,"t":"2026-10-05T11:15:00Z","v":13868,"vw":10.406018},{"c":10.2319,"h":10.45,"l":10.2319,"n":68,"o":10.42,"t":"2026-10-05T11:30:00Z","v":26157,"vw":10.405375},{"c":10.3803,"h":10.44,"l":10.23,"n":72,"o":10.34,"t":"2026-10-05T11:45:00Z","v":18046,"vw":10.364478},{"c":10.38,"h":10.5,"l":10.38,"n":72,"o":10.38,"t":"2026-10-05T12:00:00Z","v":15548,"vw":10.430625},{"c":10.4,"h":10.4,"l":10.23,"n":199,"o":10.36,"t":"2026-10-05T12:15:00Z","v":48649,"vw":10.319377},{"c":10.3,"h":10.3,"l":10.2,"n":32,"o":10.3,"t":"2026-10-05T12:30:00Z","v":7137,"vw":10.261011},{"c":10.35,"h":10.38,"l":10.3,"n":101,"o":10.3,"t":"2026-10-05T12:45:00Z","v":16382,"vw":10.316825},{"c":10.35,"h":10.4,"l":10.3,"n":350,"o":10.35,"t":"2026-10-05T13:00:00Z","v":24878,"vw":10.34366},{"c":10.36,"h":10.36,"l":10.25,"n":190,"o":10.35,"t":"2026-10-05T13:15:00Z","v":36688,"vw":10.291987},{"c":10.855,"h":10.88,"l":10.3,"n":9165,"o":10.3,"t":"2026-10-05T13:30:00Z","v":2770244,"vw":10.70225},{"c":10.971,"h":10.99,"l":10.775,"n":7805,"o":10.855,"t":"2026-10-05T13:45:00Z","v":1614148,"vw":10.906417},{"c":11.135,"h":11.195,"l":10.9505,"n":7894,"o":10.975,"t":"2026-10-05T14:00:00Z","v":1309605,"vw":11.088536},{"c":11.02,"h":11.152,"l":10.885,"n":5467,"o":11.14,"t":"2026-10-05T14:15:00Z","v":872486,"vw":11.051001},{"c":11.01,"h":11.085,"l":11.005,"n":3475,"o":11.02,"t":"2026-10-05T14:30:00Z","v":628243,"vw":11.043796},{"c":11.06,"h":11.14,"l":11.015,"n":2337,"o":11.02,"t":"2026-10-05T14:45:00Z","v":407363,"vw":11.088853},{"c":11.055,"h":11.085,"l":10.98,"n":2467,"o":11.055,"t":"2026-10-05T15:00:00Z","v":466804,"vw":11.042097},{"c":11.085,"h":11.1,"l":11.02,"n":2299,"o":11.055,"t":"2026-10-05T15:15:00Z","v":528387,"vw":11.065209},{"c":10.995,"h":11.105,"l":10.96,"n":2107,"o":11.085,"t":"2026-10-05T15:30:00Z","v":407664,"vw":11.051768},{"c":10.975,"h":10.995,"l":10.895,"n":2145,"o":10.995,"t":"2026-10-05T15:45:00Z","v":372435,"vw":10.954815},{"c":11.035,"h":11.05,"l":10.935,"n":2388,"o":10.97,"t":"2026-10-05T16:00:00Z","v":485233,"vw":10.972215},{"c":11.075,"h":11.08,"l":11.02,"n":2036,"o":11.035,"t":"2026-10-05T16:15:00Z","v":413124,"vw":11.054068},{"c":11.09,"h":11.139,"l":11.05,"n":1744,"o":11.075,"t":"2026-10-05T16:30:00Z","v":351913,"vw":11.090784},{"c":11.13,"h":11.13,"l":11.055,"n":1763,"o":11.095,"t":"2026-10-05T16:45:00Z","v":358295,"vw":11.082531},{"c":11.005,"h":11.14,"l":11,"n":1647,"o":11.13,"t":"2026-10-05T17:00:00Z","v":336157,"vw":11.091399},{"c":11.035,"h":11.045,"l":10.98,"n":1228,"o":11.005,"t":"2026-10-05T17:15:00Z","v":186642,"vw":11.016001},{"c":11.075,"h":11.09,"l":11.03,"n":1623,"o":11.035,"t":"2026-10-05T17:30:00Z","v":300589,"vw":11.068884},{"c":11.045,"h":11.075,"l":10.995,"n":1970,"o":11.075,"t":"2026-10-05T17:45:00Z","v":436548,"vw":11.039112},{"c":11.045,"h":11.08,"l":11.02,"n":1693,"o":11.045,"t":"2026-10-05T18:00:00Z","v":397122,"vw":11.047924},{"c":11.025,"h":11.05,"l":11.005,"n":1407,"o":11.045,"t":"2026-10-05T18:15:00Z","v":259139,"vw":11.024092},{"c":11.045,"h":11.06,"l":11.015,"n":2105,"o":11.025,"t":"2026-10-05T18:30:00Z","v":447017,"vw":11.03755},{"c":11.135,"h":11.14,"l":11.0412,"n":1447,"o":11.0412,"t":"2026-10-05T18:45:00Z","v":214755,"vw":11.089181},{"c":11.1504,"h":11.18,"l":11.13,"n":1672,"o":11.135,"t":"2026-10-05T19:00:00Z","v":261780,"vw":11.159882},{"c":10.975,"h":11.155,"l":10.96,"n":2439,"o":11.155,"t":"2026-10-05T19:15:00Z","v":458860,"vw":11.057808},{"c":10.92,"h":10.975,"l":10.875,"n":2403,"o":10.975,"t":"2026-10-05T19:30:00Z","v":399477,"vw":10.910755},{"c":10.96,"h":10.995,"l":10.86,"n":7540,"o":10.925,"t":"2026-10-05T19:45:00Z","v":1895855,"vw":10.945378},{"c":10.95,"h":10.95,"l":10.95,"n":40,"o":10.95,"t":"2026-10-05T20:00:00Z","v":1066436,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-05T20:15:00Z","v":915,"vw":10.95},{"c":11.038,"h":11.038,"l":10.8387,"n":301,"o":10.8387,"t":"2026-10-05T20:30:00Z","v":1731,"vw":10.876423},{"c":10.9268,"h":10.9268,"l":10.9268,"n":2,"o":10.9268,"t":"2026-10-05T21:00:00Z","v":301,"vw":10.9268},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-05T21:15:00Z","v":550,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-05T21:30:00Z","v":514,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-05T21:45:00Z","v":100,"vw":10.92},{"c":10.841,"h":10.841,"l":10.841,"n":1,"o":10.841,"t":"2026-10-05T22:00:00Z","v":280,"vw":10.841},{"c":10.9,"h":10.97,"l":10.81,"n":20,"o":10.81,"t":"2026-10-06T08:00:00Z","v":4314,"vw":10.933598},{"c":10.84,"h":10.86,"l":10.76,"n":47,"o":10.86,"t":"2026-10-06T11:00:00Z","v":7752,"vw":10.838795},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-10-06T11:45:00Z","v":238,"vw":10.95},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-06T12:45:00Z","v":100,"vw":10.97},{"c":11.03,"h":11.05,"l":10.99,"n":113,"o":10.99,"t":"2026-10-06T13:00:00Z","v":6124,"vw":11.015305},{"c":10.91,"h":11.06,"l":10.91,"n":67,"o":11.03,"t":"2026-10-06T13:15:00Z","v":5316,"vw":11.010393},{"c":10.945,"h":11.12,"l":10.87,"n":1134,"o":10.96,"t":"2026-10-06T13:30:00Z","v":196852,"vw":11.004499},{"c":10.71,"h":10.98,"l":10.66,"n":1817,"o":10.93,"t":"2026-10-06T13:45:00Z","v":271973,"vw":10.752255},{"c":10.675,"h":10.73,"l":10.61,"n":1745,"o":10.7,"t":"2026-10-06T14:00:00Z","v":304786,"vw":10.657794},{"c":10.735,"h":10.755,"l":10.635,"n":1174,"o":10.675,"t":"2026-10-06T14:15:00Z","v":156225,"vw":10.689147},{"c":10.72,"h":10.755,"l":10.705,"n":1347,"o":10.735,"t":"2026-10-06T14:30:00Z","v":173976,"vw":10.730477},{"c":10.675,"h":10.745,"l":10.61,"n":2102,"o":10.715,"t":"2026-10-06T14:45:00Z","v":261641,"vw":10.665466},{"c":10.765,"h":10.765,"l":10.685,"n":1037,"o":10.685,"t":"2026-10-06T15:00:00Z","v":88062,"vw":10.723067},{"c":10.75,"h":10.78,"l":10.715,"n":1226,"o":10.765,"t":"2026-10-06T15:15:00Z","v":131503,"vw":10.748611},{"c":10.82,"h":10.875,"l":10.75,"n":1970,"o":10.755,"t":"2026-10-06T15:30:00Z","v":255200,"vw":10.820808},{"c":10.81,"h":10.87,"l":10.805,"n":1533,"o":10.815,"t":"2026-10-06T15:45:00Z","v":158420,"vw":10.835936},{"c":10.865,"h":10.88,"l":10.78,"n":1821,"o":10.81,"t":"2026-10-06T16:00:00Z","v":271775,"vw":10.828777},{"c":10.825,"h":10.885,"l":10.825,"n":1439,"o":10.865,"t":"2026-10-06T16:15:00Z","v":177351,"vw":10.853096},{"c":10.925,"h":10.965,"l":10.825,"n":1533,"o":10.825,"t":"2026-10-06T16:30:00Z","v":190304,"vw":10.897148},{"c":10.845,"h":10.94,"l":10.845,"n":1405,"o":10.92,"t":"2026-10-06T16:45:00Z","v":182968,"vw":10.888311},{"c":10.91,"h":10.935,"l":10.84,"n":1406,"o":10.85,"t":"2026-10-06T17:00:00Z","v":179801,"vw":10.895791},{"c":10.855,"h":10.905,"l":10.835,"n":1270,"o":10.905,"t":"2026-10-06T17:15:00Z","v":162290,"vw":10.870673},{"c":10.855,"h":10.88,"l":10.855,"n":1173,"o":10.855,"t":"2026-10-06T17:30:00Z","v":148427,"vw":10.866407},{"c":10.855,"h":10.88,"l":10.82,"n":1151,"o":10.855,"t":"2026-10-06T17:45:00Z","v":124538,"vw":10.853528},{"c":10.865,"h":10.88,"l":10.825,"n":1072,"o":10.855,"t":"2026-10-06T18:00:00Z","v":151516,"vw":10.860185},{"c":10.905,"h":10.94,"l":10.865,"n":1219,"o":10.865,"t":"2026-10-06T18:15:00Z","v":167707,"vw":10.9042},{"c":10.925,"h":10.975,"l":10.905,"n":1241,"o":10.91,"t":"2026-10-06T18:30:00Z","v":175110,"vw":10.943529},{"c":10.9,"h":10.935,"l":10.8808,"n":1131,"o":10.925,"t":"2026-10-06T18:45:00Z","v":123090,"vw":10.909195},{"c":10.845,"h":10.895,"l":10.845,"n":1605,"o":10.895,"t":"2026-10-06T19:00:00Z","v":221255,"vw":10.864795},{"c":10.835,"h":10.87,"l":10.81,"n":2272,"o":10.845,"t":"2026-10-06T19:15:00Z","v":320934,"vw":10.84522},{"c":10.8,"h":10.835,"l":10.785,"n":1892,"o":10.835,"t":"2026-10-06T19:30:00Z","v":280156,"vw":10.808261},{"c":10.715,"h":10.805,"l":10.71,"n":3832,"o":10.805,"t":"2026-10-06T19:45:00Z","v":770721,"vw":10.767587},{"c":10.72,"h":10.72,"l":10.71,"n":41,"o":10.71,"t":"2026-10-06T20:00:00Z","v":1023875,"vw":10.719992},{"c":10.7286,"h":10.734,"l":10.7286,"n":3,"o":10.734,"t":"2026-10-06T20:15:00Z","v":3252,"vw":10.733585},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-06T21:15:00Z","v":300,"vw":10.72},{"c":10.7138,"h":10.7138,"l":10.7138,"n":1,"o":10.7138,"t":"2026-10-06T21:45:00Z","v":100,"vw":10.7138},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-06T22:00:00Z","v":200,"vw":10.72},{"c":10.78,"h":10.8131,"l":10.78,"n":9,"o":10.8131,"t":"2026-10-06T22:45:00Z","v":450,"vw":10.788487},{"c":10.78,"h":10.83,"l":10.78,"n":4,"o":10.83,"t":"2026-10-06T23:00:00Z","v":500,"vw":10.82},{"c":10.814,"h":10.814,"l":10.814,"n":1,"o":10.814,"t":"2026-10-07T08:15:00Z","v":150,"vw":10.814},{"c":10.8141,"h":10.8141,"l":10.814,"n":2,"o":10.814,"t":"2026-10-07T08:30:00Z","v":300,"vw":10.814067},{"c":10.814,"h":10.814,"l":10.814,"n":1,"o":10.814,"t":"2026-10-07T08:45:00Z","v":100,"vw":10.814},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-07T13:00:00Z","v":202,"vw":10.57},{"c":10.8799,"h":10.9299,"l":10.6101,"n":1140,"o":10.64,"t":"2026-10-07T13:30:00Z","v":209922,"vw":10.804183},{"c":10.82,"h":10.89,"l":10.762,"n":1000,"o":10.865,"t":"2026-10-07T13:45:00Z","v":143493,"vw":10.839227},{"c":10.735,"h":10.855,"l":10.735,"n":985,"o":10.815,"t":"2026-10-07T14:00:00Z","v":154352,"vw":10.797956},{"c":10.72,"h":10.78,"l":10.695,"n":807,"o":10.73,"t":"2026-10-07T14:15:00Z","v":88439,"vw":10.738479},{"c":10.72,"h":10.755,"l":10.701,"n":780,"o":10.725,"t":"2026-10-07T14:30:00Z","v":101113,"vw":10.725856},{"c":10.7,"h":10.73,"l":10.665,"n":1049,"o":10.715,"t":"2026-10-07T14:45:00Z","v":123333,"vw":10.697875},{"c":10.7,"h":10.715,"l":10.63,"n":1119,"o":10.705,"t":"2026-10-07T15:00:00Z","v":139867,"vw":10.674747},{"c":10.615,"h":10.695,"l":10.58,"n":1250,"o":10.69,"t":"2026-10-07T15:15:00Z","v":174952,"vw":10.611109},{"c":10.625,"h":10.645,"l":10.6003,"n":827,"o":10.615,"t":"2026-10-07T15:30:00Z","v":143637,"vw":10.628141},{"c":10.595,"h":10.64,"l":10.57,"n":1063,"o":10.625,"t":"2026-10-07T15:45:00Z","v":158622,"vw":10.605894},{"c":10.69,"h":10.69,"l":10.595,"n":769,"o":10.6,"t":"2026-10-07T16:00:00Z","v":78642,"vw":10.629402},{"c":10.635,"h":10.69,"l":10.62,"n":930,"o":10.685,"t":"2026-10-07T16:15:00Z","v":139709,"vw":10.662596},{"c":10.5825,"h":10.635,"l":10.575,"n":692,"o":10.635,"t":"2026-10-07T16:30:00Z","v":80238,"vw":10.611731},{"c":10.59,"h":10.595,"l":10.53,"n":747,"o":10.585,"t":"2026-10-07T16:45:00Z","v":84218,"vw":10.55789},{"c":10.625,"h":10.635,"l":10.575,"n":828,"o":10.58,"t":"2026-10-07T17:00:00Z","v":91404,"vw":10.602339},{"c":10.585,"h":10.655,"l":10.56,"n":869,"o":10.62,"t":"2026-10-07T17:15:00Z","v":88828,"vw":10.612642},{"c":10.565,"h":10.595,"l":10.56,"n":848,"o":10.58,"t":"2026-10-07T17:30:00Z","v":110389,"vw":10.578624},{"c":10.565,"h":10.57,"l":10.54,"n":701,"o":10.56,"t":"2026-10-07T17:45:00Z","v":73609,"vw":10.553728},{"c":10.59,"h":10.6,"l":10.565,"n":1032,"o":10.57,"t":"2026-10-07T18:00:00Z","v":154829,"vw":10.592802},{"c":10.63,"h":10.635,"l":10.575,"n":891,"o":10.585,"t":"2026-10-07T18:15:00Z","v":150316,"vw":10.602951},{"c":10.62,"h":10.64,"l":10.6,"n":803,"o":10.635,"t":"2026-10-07T18:30:00Z","v":76635,"vw":10.619645},{"c":10.635,"h":10.655,"l":10.62,"n":661,"o":10.62,"t":"2026-10-07T18:45:00Z","v":50078,"vw":10.636043},{"c":10.595,"h":10.65,"l":10.595,"n":870,"o":10.635,"t":"2026-10-07T19:00:00Z","v":83727,"vw":10.621837},{"c":10.61,"h":10.615,"l":10.58,"n":863,"o":10.595,"t":"2026-10-07T19:15:00Z","v":103892,"vw":10.599829},{"c":10.58,"h":10.65,"l":10.56,"n":1582,"o":10.605,"t":"2026-10-07T19:30:00Z","v":215575,"vw":10.616189},{"c":10.51,"h":10.58,"l":10.49,"n":3801,"o":10.575,"t":"2026-10-07T19:45:00Z","v":630807,"vw":10.519622},{"c":10.31,"h":10.51,"l":10.31,"n":38,"o":10.51,"t":"2026-10-07T20:00:00Z","v":1162082,"vw":10.508864},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-10-07T21:15:00Z","v":1600,"vw":10.49},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-07T21:30:00Z","v":100,"vw":10.52},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-08T11:15:00Z","v":300,"vw":10.5},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-08T12:30:00Z","v":200,"vw":10.45},{"c":10.43,"h":10.45,"l":10.43,"n":8,"o":10.44,"t":"2026-10-08T13:00:00Z","v":1256,"vw":10.44},{"c":10.64,"h":10.66,"l":10.36,"n":709,"o":10.42,"t":"2026-10-08T13:30:00Z","v":110661,"vw":10.551435},{"c":10.77,"h":10.83,"l":10.635,"n":1314,"o":10.65,"t":"2026-10-08T13:45:00Z","v":207086,"vw":10.736017},{"c":10.745,"h":10.78,"l":10.665,"n":778,"o":10.77,"t":"2026-10-08T14:00:00Z","v":88477,"vw":10.727526},{"c":10.725,"h":10.76,"l":10.6523,"n":1091,"o":10.735,"t":"2026-10-08T14:15:00Z","v":208406,"vw":10.712093},{"c":10.79,"h":10.81,"l":10.715,"n":1295,"o":10.73,"t":"2026-10-08T14:30:00Z","v":280659,"vw":10.781418},{"c":10.7208,"h":10.79,"l":10.7205,"n":485,"o":10.78,"t":"2026-10-08T14:45:00Z","v":49605,"vw":10.758795},{"c":10.71,"h":10.725,"l":10.67,"n":639,"o":10.72,"t":"2026-10-08T15:00:00Z","v":65062,"vw":10.69658},{"c":10.7,"h":10.765,"l":10.7,"n":730,"o":10.715,"t":"2026-10-08T15:15:00Z","v":91844,"vw":10.73236},{"c":10.655,"h":10.7,"l":10.63,"n":830,"o":10.7,"t":"2026-10-08T15:30:00Z","v":143822,"vw":10.659088},{"c":10.675,"h":10.7,"l":10.65,"n":717,"o":10.66,"t":"2026-10-08T15:45:00Z","v":77707,"vw":10.676852},{"c":10.66,"h":10.68,"l":10.65,"n":554,"o":10.675,"t":"2026-10-08T16:00:00Z","v":67909,"vw":10.66571},{"c":10.66,"h":10.74,"l":10.655,"n":986,"o":10.665,"t":"2026-10-08T16:15:00Z","v":123903,"vw":10.684834},{"c":10.67,"h":10.69,"l":10.65,"n":599,"o":10.655,"t":"2026-10-08T16:30:00Z","v":81272,"vw":10.667312},{"c":10.725,"h":10.735,"l":10.66,"n":890,"o":10.67,"t":"2026-10-08T16:45:00Z","v":118961,"vw":10.690232},{"c":10.755,"h":10.755,"l":10.715,"n":776,"o":10.725,"t":"2026-10-08T17:00:00Z","v":65193,"vw":10.736237},{"c":10.76,"h":10.78,"l":10.705,"n":755,"o":10.75,"t":"2026-10-08T17:15:00Z","v":71318,"vw":10.753888},{"c":10.77,"h":10.785,"l":10.72,"n":756,"o":10.76,"t":"2026-10-08T17:30:00Z","v":57732,"vw":10.753303},{"c":10.75,"h":10.77,"l":10.725,"n":633,"o":10.765,"t":"2026-10-08T17:45:00Z","v":58950,"vw":10.745302},{"c":10.74,"h":10.75,"l":10.715,"n":460,"o":10.75,"t":"2026-10-08T18:00:00Z","v":37070,"vw":10.73065},{"c":10.725,"h":10.745,"l":10.725,"n":594,"o":10.74,"t":"2026-10-08T18:15:00Z","v":72176,"vw":10.734116},{"c":10.715,"h":10.735,"l":10.6901,"n":623,"o":10.725,"t":"2026-10-08T18:30:00Z","v":66709,"vw":10.710596},{"c":10.71,"h":10.73,"l":10.69,"n":704,"o":10.715,"t":"2026-10-08T18:45:00Z","v":70947,"vw":10.712261},{"c":10.705,"h":10.715,"l":10.66,"n":1062,"o":10.71,"t":"2026-10-08T19:00:00Z","v":221636,"vw":10.689957},{"c":10.685,"h":10.715,"l":10.68,"n":985,"o":10.705,"t":"2026-10-08T19:15:00Z","v":176197,"vw":10.696093},{"c":10.655,"h":10.695,"l":10.65,"n":1271,"o":10.68,"t":"2026-10-08T19:30:00Z","v":249221,"vw":10.675367},{"c":10.675,"h":10.685,"l":10.63,"n":2132,"o":10.655,"t":"2026-10-08T19:45:00Z","v":281073,"vw":10.6636},{"c":10.68,"h":10.68,"l":10.68,"n":29,"o":10.68,"t":"2026-10-08T20:00:00Z","v":387919,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-08T21:45:00Z","v":100,"vw":10.68},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-08T22:00:00Z","v":120,"vw":10.7},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-09T10:00:00Z","v":966,"vw":10.85},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-09T11:00:00Z","v":101,"vw":10.75},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-09T11:15:00Z","v":100,"vw":10.73},{"c":10.75,"h":10.75,"l":10.75,"n":10,"o":10.75,"t":"2026-10-09T13:15:00Z","v":211,"vw":10.75},{"c":10.83,"h":10.94,"l":10.78,"n":953,"o":10.81,"t":"2026-10-09T13:30:00Z","v":188751,"vw":10.87509},{"c":10.895,"h":10.9,"l":10.835,"n":822,"o":10.835,"t":"2026-10-09T13:45:00Z","v":100559,"vw":10.873746},{"c":10.82,"h":10.895,"l":10.73,"n":1029,"o":10.895,"t":"2026-10-09T14:00:00Z","v":136574,"vw":10.789574},{"c":10.835,"h":10.85,"l":10.8,"n":918,"o":10.82,"t":"2026-10-09T14:15:00Z","v":103532,"vw":10.820795},{"c":10.915,"h":10.965,"l":10.795,"n":1918,"o":10.83,"t":"2026-10-09T14:30:00Z","v":245130,"vw":10.877706},{"c":10.875,"h":10.975,"l":10.845,"n":1592,"o":10.92,"t":"2026-10-09T14:45:00Z","v":323092,"vw":10.934991},{"c":10.965,"h":10.97,"l":10.87,"n":774,"o":10.875,"t":"2026-10-09T15:00:00Z","v":89006,"vw":10.91003},{"c":10.995,"h":11.04,"l":10.945,"n":1077,"o":10.96,"t":"2026-10-09T15:15:00Z","v":210793,"vw":10.996292},{"c":10.985,"h":11.028,"l":10.98,"n":1056,"o":10.99,"t":"2026-10-09T15:30:00Z","v":265526,"vw":11.008405},{"c":11.035,"h":11.06,"l":10.98,"n":666,"o":10.985,"t":"2026-10-09T15:45:00Z","v":85981,"vw":11.012609},{"c":11.045,"h":11.07,"l":11.02,"n":709,"o":11.03,"t":"2026-10-09T16:00:00Z","v":110772,"vw":11.046956},{"c":11.08,"h":11.09,"l":11.015,"n":975,"o":11.045,"t":"2026-10-09T16:15:00Z","v":127084,"vw":11.053414},{"c":11.045,"h":11.09,"l":11.035,"n":537,"o":11.09,"t":"2026-10-09T16:30:00Z","v":72265,"vw":11.054476},{"c":11.025,"h":11.0599,"l":11.025,"n":489,"o":11.045,"t":"2026-10-09T16:45:00Z","v":55061,"vw":11.040437},{"c":11.085,"h":11.095,"l":11.025,"n":789,"o":11.025,"t":"2026-10-09T17:00:00Z","v":117604,"vw":11.054763},{"c":11.125,"h":11.1474,"l":11.08,"n":843,"o":11.085,"t":"2026-10-09T17:15:00Z","v":250198,"vw":11.107724},{"c":11.12,"h":11.14,"l":11.115,"n":656,"o":11.125,"t":"2026-10-09T17:30:00Z","v":105606,"vw":11.125058},{"c":11.115,"h":11.145,"l":11.1001,"n":779,"o":11.125,"t":"2026-10-09T17:45:00Z","v":109539,"vw":11.123815},{"c":11.13,"h":11.15,"l":11.105,"n":539,"o":11.115,"t":"2026-10-09T18:00:00Z","v":63311,"vw":11.123596},{"c":11.09,"h":11.145,"l":11.09,"n":777,"o":11.125,"t":"2026-10-09T18:15:00Z","v":108683,"vw":11.119908},{"c":11.08,"h":11.1,"l":11.06,"n":535,"o":11.095,"t":"2026-10-09T18:30:00Z","v":69408,"vw":11.080964},{"c":11.075,"h":11.08,"l":11.045,"n":755,"o":11.08,"t":"2026-10-09T18:45:00Z","v":116617,"vw":11.063905},{"c":11.085,"h":11.11,"l":11.065,"n":860,"o":11.08,"t":"2026-10-09T19:00:00Z","v":125570,"vw":11.089791},{"c":11.115,"h":11.12,"l":11.065,"n":848,"o":11.08,"t":"2026-10-09T19:15:00Z","v":109749,"vw":11.090948},{"c":11.115,"h":11.13,"l":11.105,"n":1420,"o":11.115,"t":"2026-10-09T19:30:00Z","v":177686,"vw":11.117496},{"c":11.155,"h":11.17,"l":11.1,"n":3552,"o":11.11,"t":"2026-10-09T19:45:00Z","v":503373,"vw":11.137083},{"c":11.169,"h":11.2,"l":11.16,"n":27,"o":11.16,"t":"2026-10-09T20:00:00Z","v":398506,"vw":11.160018},{"c":11.2,"h":11.2,"l":11.1869,"n":3,"o":11.1869,"t":"2026-10-09T20:15:00Z","v":751,"vw":11.191267},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-09T20:30:00Z","v":200,"vw":11.16},{"c":11.13,"h":11.13,"l":11.11,"n":2,"o":11.11,"t":"2026-10-09T21:15:00Z","v":200,"vw":11.12},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-09T21:30:00Z","v":450,"vw":11.15},{"c":11.16,"h":11.17,"l":11.16,"n":3,"o":11.16,"t":"2026-10-09T21:45:00Z","v":1000,"vw":11.163},{"c":11.1706,"h":11.1706,"l":11.1706,"n":1,"o":11.1706,"t":"2026-10-09T22:30:00Z","v":100,"vw":11.1706},{"c":11.22,"h":11.85,"l":11.2,"n":14,"o":11.85,"t":"2026-10-12T08:00:00Z","v":10539,"vw":11.225601},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-12T10:45:00Z","v":100,"vw":11.16},{"c":11.1793,"h":11.1793,"l":11.1793,"n":1,"o":11.1793,"t":"2026-10-12T11:15:00Z","v":344,"vw":11.1793},{"c":11.162,"h":11.162,"l":11.162,"n":1,"o":11.162,"t":"2026-10-12T13:15:00Z","v":1000,"vw":11.162},{"c":11.08,"h":11.295,"l":11.0412,"n":1213,"o":11.14,"t":"2026-10-12T13:30:00Z","v":311165,"vw":11.149365},{"c":11.125,"h":11.165,"l":11.065,"n":1647,"o":11.07,"t":"2026-10-12T13:45:00Z","v":228317,"vw":11.129671},{"c":11.11,"h":11.17,"l":11.09,"n":788,"o":11.12,"t":"2026-10-12T14:00:00Z","v":96050,"vw":11.122497},{"c":11.105,"h":11.19,"l":11.1,"n":986,"o":11.12,"t":"2026-10-12T14:15:00Z","v":187672,"vw":11.141592},{"c":11.065,"h":11.125,"l":11.055,"n":536,"o":11.1,"t":"2026-10-12T14:30:00Z","v":90830,"vw":11.086642},{"c":11.09,"h":11.105,"l":11.05,"n":522,"o":11.065,"t":"2026-10-12T14:45:00Z","v":73010,"vw":11.077569},{"c":11.1,"h":11.155,"l":11.09,"n":526,"o":11.09,"t":"2026-10-12T15:00:00Z","v":77214,"vw":11.115356},{"c":11.135,"h":11.135,"l":11.095,"n":338,"o":11.1,"t":"2026-10-12T15:15:00Z","v":31135,"vw":11.11837},{"c":11.085,"h":11.13,"l":11.075,"n":300,"o":11.13,"t":"2026-10-12T15:30:00Z","v":23897,"vw":11.09894},{"c":11.115,"h":11.13,"l":11.08,"n":472,"o":11.08,"t":"2026-10-12T15:45:00Z","v":121711,"vw":11.108047},{"c":11.13,"h":11.13,"l":11.115,"n":350,"o":11.12,"t":"2026-10-12T16:00:00Z","v":40519,"vw":11.120072},{"c":11.185,"h":11.19,"l":11.13,"n":527,"o":11.13,"t":"2026-10-12T16:15:00Z","v":133302,"vw":11.165699},{"c":11.215,"h":11.2188,"l":11.18,"n":549,"o":11.19,"t":"2026-10-12T16:30:00Z","v":69489,"vw":11.200161},{"c":11.215,"h":11.22,"l":11.185,"n":579,"o":11.21,"t":"2026-10-12T16:45:00Z","v":128521,"vw":11.205168},{"c":11.2,"h":11.215,"l":11.195,"n":338,"o":11.215,"t":"2026-10-12T17:00:00Z","v":40719,"vw":11.203669},{"c":11.16,"h":11.2,"l":11.16,"n":286,"o":11.2,"t":"2026-10-12T17:15:00Z","v":18233,"vw":11.18124},{"c":11.215,"h":11.22,"l":11.1513,"n":391,"o":11.16,"t":"2026-10-12T17:30:00Z","v":41644,"vw":11.183489},{"c":11.185,"h":11.225,"l":11.185,"n":286,"o":11.215,"t":"2026-10-12T17:45:00Z","v":22065,"vw":11.212421},{"c":11.17,"h":11.185,"l":11.155,"n":400,"o":11.185,"t":"2026-10-12T18:00:00Z","v":34649,"vw":11.169924},{"c":11.155,"h":11.1799,"l":11.145,"n":430,"o":11.175,"t":"2026-10-12T18:15:00Z","v":120762,"vw":11.170133},{"c":11.165,"h":11.175,"l":11.155,"n":389,"o":11.16,"t":"2026-10-12T18:30:00Z","v":52506,"vw":11.164512},{"c":11.165,"h":11.18,"l":11.15,"n":455,"o":11.17,"t":"2026-10-12T18:45:00Z","v":58187,"vw":11.161792},{"c":11.165,"h":11.18,"l":11.155,"n":396,"o":11.16,"t":"2026-10-12T19:00:00Z","v":38955,"vw":11.166343},{"c":11.125,"h":11.17,"l":11.115,"n":557,"o":11.16,"t":"2026-10-12T19:15:00Z","v":58480,"vw":11.142852},{"c":11.14,"h":11.16,"l":11.125,"n":596,"o":11.13,"t":"2026-10-12T19:30:00Z","v":74932,"vw":11.13838},{"c":11.14,"h":11.165,"l":11.1225,"n":1824,"o":11.14,"t":"2026-10-12T19:45:00Z","v":237149,"vw":11.140677},{"c":11.14,"h":11.14,"l":11.14,"n":31,"o":11.14,"t":"2026-10-12T20:00:00Z","v":321929,"vw":11.14},{"c":11.12,"h":11.12,"l":11.12,"n":5,"o":11.12,"t":"2026-10-13T12:00:00Z","v":219,"vw":11.12},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-13T13:00:00Z","v":2000,"vw":11.1},{"c":11.135,"h":11.15,"l":11.09,"n":140,"o":11.09,"t":"2026-10-13T13:15:00Z","v":10253,"vw":11.114096},{"c":11.05,"h":11.085,"l":10.885,"n":718,"o":11.07,"t":"2026-10-13T13:30:00Z","v":212552,"vw":11.019356},{"c":11.065,"h":11.08,"l":10.97,"n":494,"o":11.045,"t":"2026-10-13T13:45:00Z","v":57049,"vw":11.004825},{"c":11.08,"h":11.115,"l":11.005,"n":708,"o":11.06,"t":"2026-10-13T14:00:00Z","v":90911,"vw":11.058295},{"c":11.13,"h":11.17,"l":11.05,"n":1126,"o":11.0797,"t":"2026-10-13T14:15:00Z","v":148548,"vw":11.131583},{"c":11.135,"h":11.14,"l":11.1,"n":518,"o":11.13,"t":"2026-10-13T14:30:00Z","v":53512,"vw":11.124182},{"c":11.165,"h":11.175,"l":11.105,"n":441,"o":11.13,"t":"2026-10-13T14:45:00Z","v":54883,"vw":11.138637},{"c":11.16,"h":11.175,"l":11.145,"n":497,"o":11.165,"t":"2026-10-13T15:00:00Z","v":51765,"vw":11.162764},{"c":11.185,"h":11.2,"l":11.155,"n":860,"o":11.155,"t":"2026-10-13T15:15:00Z","v":188904,"vw":11.184451},{"c":11.17,"h":11.185,"l":11.155,"n":514,"o":11.18,"t":"2026-10-13T15:30:00Z","v":44585,"vw":11.169431},{"c":11.185,"h":11.19,"l":11.15,"n":469,"o":11.175,"t":"2026-10-13T15:45:00Z","v":65166,"vw":11.16815},{"c":11.155,"h":11.19,"l":11.155,"n":510,"o":11.185,"t":"2026-10-13T16:00:00Z","v":62130,"vw":11.170271},{"c":11.125,"h":11.155,"l":11.12,"n":618,"o":11.155,"t":"2026-10-13T16:15:00Z","v":83468,"vw":11.135373},{"c":11.135,"h":11.14,"l":11.105,"n":424,"o":11.12,"t":"2026-10-13T16:30:00Z","v":50814,"vw":11.121352},{"c":11.0688,"h":11.14,"l":11.065,"n":529,"o":11.14,"t":"2026-10-13T16:45:00Z","v":77938,"vw":11.082569},{"c":11.075,"h":11.085,"l":11.045,"n":446,"o":11.06,"t":"2026-10-13T17:00:00Z","v":21698,"vw":11.070918},{"c":11.065,"h":11.09,"l":11.065,"n":444,"o":11.08,"t":"2026-10-13T17:15:00Z","v":27907,"vw":11.075025},{"c":11.095,"h":11.095,"l":11.065,"n":453,"o":11.07,"t":"2026-10-13T17:30:00Z","v":29699,"vw":11.074631},{"c":11.08,"h":11.09,"l":11.065,"n":482,"o":11.09,"t":"2026-10-13T17:45:00Z","v":30651,"vw":11.073288},{"c":11.13,"h":11.145,"l":11.075,"n":780,"o":11.08,"t":"2026-10-13T18:00:00Z","v":77297,"vw":11.115592},{"c":11.095,"h":11.135,"l":11.085,"n":789,"o":11.1292,"t":"2026-10-13T18:15:00Z","v":62237,"vw":11.11175},{"c":11.105,"h":11.11,"l":11.09,"n":468,"o":11.095,"t":"2026-10-13T18:30:00Z","v":21125,"vw":11.098682},{"c":11.095,"h":11.105,"l":11.085,"n":546,"o":11.105,"t":"2026-10-13T18:45:00Z","v":39598,"vw":11.095654},{"c":11.099,"h":11.105,"l":11.0813,"n":702,"o":11.1,"t":"2026-10-13T19:00:00Z","v":49493,"vw":11.093338},{"c":11.045,"h":11.12,"l":11.045,"n":1220,"o":11.1,"t":"2026-10-13T19:15:00Z","v":168224,"vw":11.072874},{"c":11.01,"h":11.05,"l":10.99,"n":1790,"o":11.04,"t":"2026-10-13T19:30:00Z","v":284721,"vw":11.013967},{"c":11,"h":11.03,"l":10.985,"n":2465,"o":11.01,"t":"2026-10-13T19:45:00Z","v":337555,"vw":11.005692},{"c":11.0736,"h":11.0736,"l":10.99,"n":30,"o":10.99,"t":"2026-10-13T20:00:00Z","v":348719,"vw":10.992996},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-13T22:00:00Z","v":300,"vw":10.98},{"c":11.01,"h":11.01,"l":11.01,"n":4,"o":11.01,"t":"2026-10-14T12:15:00Z","v":1100,"vw":11.01},{"c":10.83,"h":10.83,"l":10.82,"n":8,"o":10.83,"t":"2026-10-14T13:00:00Z","v":341,"vw":10.826979},{"c":10.84,"h":10.89,"l":10.75,"n":628,"o":10.8,"t":"2026-10-14T13:30:00Z","v":105873,"vw":10.8274},{"c":10.795,"h":10.85,"l":10.79,"n":757,"o":10.85,"t":"2026-10-14T13:45:00Z","v":122113,"vw":10.816691},{"c":10.66,"h":10.79,"l":10.66,"n":969,"o":10.79,"t":"2026-10-14T14:00:00Z","v":125723,"vw":10.708577},{"c":10.62,"h":10.665,"l":10.55,"n":996,"o":10.66,"t":"2026-10-14T14:15:00Z","v":162105,"vw":10.622372},{"c":10.72,"h":10.72,"l":10.6015,"n":770,"o":10.63,"t":"2026-10-14T14:30:00Z","v":82288,"vw":10.650623},{"c":10.74,"h":10.745,"l":10.69,"n":697,"o":10.715,"t":"2026-10-14T14:45:00Z","v":116996,"vw":10.709421},{"c":10.715,"h":10.735,"l":10.69,"n":696,"o":10.735,"t":"2026-10-14T15:00:00Z","v":63288,"vw":10.711403},{"c":10.72,"h":10.725,"l":10.665,"n":892,"o":10.72,"t":"2026-10-14T15:15:00Z","v":131800,"vw":10.686863},{"c":10.635,"h":10.72,"l":10.6,"n":926,"o":10.72,"t":"2026-10-14T15:30:00Z","v":188439,"vw":10.62743},{"c":10.67,"h":10.69,"l":10.64,"n":694,"o":10.64,"t":"2026-10-14T15:45:00Z","v":203058,"vw":10.673555},{"c":10.685,"h":10.715,"l":10.645,"n":501,"o":10.665,"t":"2026-10-14T16:00:00Z","v":72084,"vw":10.687958},{"c":10.725,"h":10.725,"l":10.675,"n":537,"o":10.68,"t":"2026-10-14T16:15:00Z","v":57262,"vw":10.701025},{"c":10.72,"h":10.725,"l":10.695,"n":427,"o":10.72,"t":"2026-10-14T16:30:00Z","v":32803,"vw":10.708381},{"c":10.71,"h":10.76,"l":10.695,"n":510,"o":10.72,"t":"2026-10-14T16:45:00Z","v":64117,"vw":10.728012},{"c":10.75,"h":10.76,"l":10.71,"n":432,"o":10.71,"t":"2026-10-14T17:00:00Z","v":56608,"vw":10.740344},{"c":10.7,"h":10.745,"l":10.6904,"n":599,"o":10.745,"t":"2026-10-14T17:15:00Z","v":104411,"vw":10.713524},{"c":10.73,"h":10.735,"l":10.68,"n":709,"o":10.7,"t":"2026-10-14T17:30:00Z","v":101417,"vw":10.710488},{"c":10.7223,"h":10.755,"l":10.72,"n":467,"o":10.725,"t":"2026-10-14T17:45:00Z","v":67871,"vw":10.731957},{"c":10.75,"h":10.75,"l":10.7101,"n":423,"o":10.72,"t":"2026-10-14T18:00:00Z","v":60137,"vw":10.739239},{"c":10.75,"h":10.755,"l":10.715,"n":488,"o":10.745,"t":"2026-10-14T18:15:00Z","v":42477,"vw":10.735839},{"c":10.775,"h":10.78,"l":10.745,"n":540,"o":10.755,"t":"2026-10-14T18:30:00Z","v":108825,"vw":10.758134},{"c":10.78,"h":10.79,"l":10.755,"n":555,"o":10.77,"t":"2026-10-14T18:45:00Z","v":70041,"vw":10.772031},{"c":10.745,"h":10.78,"l":10.745,"n":561,"o":10.775,"t":"2026-10-14T19:00:00Z","v":69501,"vw":10.758054},{"c":10.7288,"h":10.78,"l":10.7288,"n":845,"o":10.745,"t":"2026-10-14T19:15:00Z","v":166519,"vw":10.745311},{"c":10.725,"h":10.75,"l":10.715,"n":1166,"o":10.725,"t":"2026-10-14T19:30:00Z","v":181381,"vw":10.72936},{"c":10.84,"h":10.84,"l":10.715,"n":2605,"o":10.73,"t":"2026-10-14T19:45:00Z","v":377908,"vw":10.796553},{"c":10.83,"h":10.85,"l":10.83,"n":37,"o":10.84,"t":"2026-10-14T20:00:00Z","v":373060,"vw":10.830133},{"c":10.9103,"h":10.94,"l":10.86,"n":569,"o":10.86,"t":"2026-10-14T20:30:00Z","v":2732,"vw":10.920138},{"c":10.78,"h":10.78,"l":10.78,"n":20,"o":10.78,"t":"2026-10-15T08:45:00Z","v":503,"vw":10.78},{"c":10.71,"h":10.73,"l":10.71,"n":31,"o":10.72,"t":"2026-10-15T12:00:00Z","v":10209,"vw":10.710359},{"c":10.72,"h":10.72,"l":10.72,"n":8,"o":10.72,"t":"2026-10-15T12:45:00Z","v":184,"vw":10.72},{"c":10.71,"h":10.74,"l":10.57,"n":12,"o":10.74,"t":"2026-10-15T13:00:00Z","v":3384,"vw":10.658977},{"c":10.62,"h":10.73,"l":10.62,"n":23,"o":10.72,"t":"2026-10-15T13:15:00Z","v":3654,"vw":10.694311},{"c":10.71,"h":10.72,"l":10.58,"n":572,"o":10.6,"t":"2026-10-15T13:30:00Z","v":89887,"vw":10.621953},{"c":10.855,"h":10.875,"l":10.69,"n":1117,"o":10.7,"t":"2026-10-15T13:45:00Z","v":129225,"vw":10.796796},{"c":10.925,"h":10.965,"l":10.82,"n":1468,"o":10.85,"t":"2026-10-15T14:00:00Z","v":168447,"vw":10.89808},{"c":10.94,"h":10.975,"l":10.915,"n":1115,"o":10.93,"t":"2026-10-15T14:15:00Z","v":106538,"vw":10.94219},{"c":11.065,"h":11.0698,"l":10.95,"n":970,"o":10.95,"t":"2026-10-15T14:30:00Z","v":114847,"vw":11.017381},{"c":11.145,"h":11.145,"l":11.06,"n":837,"o":11.065,"t":"2026-10-15T14:45:00Z","v":93397,"vw":11.100825},{"c":11.08,"h":11.17,"l":11.075,"n":901,"o":11.145,"t":"2026-10-15T15:00:00Z","v":93476,"vw":11.121226},{"c":11.14,"h":11.15,"l":11.045,"n":1511,"o":11.075,"t":"2026-10-15T15:15:00Z","v":213868,"vw":11.085911},{"c":11.12,"h":11.155,"l":11.11,"n":688,"o":11.135,"t":"2026-10-15T15:30:00Z","v":76987,"vw":11.132464},{"c":11.095,"h":11.13,"l":11.095,"n":777,"o":11.116429,"t":"2026-10-15T15:45:00Z","v":70681,"vw":11.115682},{"c":11.07,"h":11.095,"l":11.06,"n":548,"o":11.09,"t":"2026-10-15T16:00:00Z","v":60153,"vw":11.078665},{"c":11.08,"h":11.09,"l":11.06,"n":694,"o":11.075,"t":"2026-10-15T16:15:00Z","v":63536,"vw":11.07527},{"c":11.09,"h":11.095,"l":11.045,"n":820,"o":11.08,"t":"2026-10-15T16:30:00Z","v":139457,"vw":11.07462},{"c":11.045,"h":11.09,"l":11.03,"n":586,"o":11.085,"t":"2026-10-15T16:45:00Z","v":48926,"vw":11.061755},{"c":11.025,"h":11.055,"l":11.02,"n":464,"o":11.045,"t":"2026-10-15T17:00:00Z","v":60351,"vw":11.033118},{"c":11.055,"h":11.06,"l":11.025,"n":401,"o":11.025,"t":"2026-10-15T17:15:00Z","v":39007,"vw":11.043697},{"c":11.08,"h":11.09,"l":11.055,"n":479,"o":11.055,"t":"2026-10-15T17:30:00Z","v":36423,"vw":11.072618},{"c":11.115,"h":11.125,"l":11.06,"n":596,"o":11.075,"t":"2026-10-15T17:45:00Z","v":52378,"vw":11.086218},{"c":11.14,"h":11.145,"l":11.11,"n":478,"o":11.11,"t":"2026-10-15T18:00:00Z","v":55161,"vw":11.131369},{"c":11.125,"h":11.14,"l":11.105,"n":858,"o":11.135,"t":"2026-10-15T18:15:00Z","v":106023,"vw":11.130158},{"c":11.125,"h":11.16,"l":11.12,"n":512,"o":11.13,"t":"2026-10-15T18:30:00Z","v":66800,"vw":11.139886},{"c":11.135,"h":11.14,"l":11.12,"n":598,"o":11.125,"t":"2026-10-15T18:45:00Z","v":56817,"vw":11.129269},{"c":11.1299,"h":11.22,"l":11.125,"n":1119,"o":11.135,"t":"2026-10-15T19:00:00Z","v":188377,"vw":11.1838},{"c":11.06,"h":11.165,"l":11.06,"n":815,"o":11.13,"t":"2026-10-15T19:15:00Z","v":67072,"vw":11.132042},{"c":11.08,"h":11.085,"l":11.025,"n":1218,"o":11.055,"t":"2026-10-15T19:30:00Z","v":152713,"vw":11.052827},{"c":11.12,"h":11.12,"l":11.05,"n":3773,"o":11.075,"t":"2026-10-15T19:45:00Z","v":629975,"vw":11.081082},{"c":11.12,"h":11.12,"l":11.12,"n":29,"o":11.12,"t":"2026-10-15T20:00:00Z","v":354917,"vw":11.12},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-15T20:30:00Z","v":100,"vw":11.1},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-15T21:15:00Z","v":358,"vw":11.14},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-16T12:00:00Z","v":100,"vw":11.13},{"c":11.12,"h":11.13,"l":11.12,"n":6,"o":11.13,"t":"2026-10-16T13:15:00Z","v":231,"vw":11.125},{"c":11.14,"h":11.21,"l":11.06,"n":637,"o":11.15,"t":"2026-10-16T13:30:00Z","v":111992,"vw":11.161162},{"c":11.15,"h":11.175,"l":11.09,"n":687,"o":11.13,"t":"2026-10-16T13:45:00Z","v":67727,"vw":11.133845},{"c":11.11,"h":11.175,"l":11.095,"n":798,"o":11.145,"t":"2026-10-16T14:00:00Z","v":128695,"vw":11.14862},{"c":11.085,"h":11.15,"l":11.08,"n":638,"o":11.105,"t":"2026-10-16T14:15:00Z","v":56255,"vw":11.110262},{"c":10.982,"h":11.12,"l":10.982,"n":705,"o":11.09,"t":"2026-10-16T14:30:00Z","v":67380,"vw":11.065649},{"c":11.06,"h":11.1,"l":10.98,"n":595,"o":10.98,"t":"2026-10-16T14:45:00Z","v":64225,"vw":11.033235},{"c":11.035,"h":11.055,"l":11.005,"n":702,"o":11.055,"t":"2026-10-16T15:00:00Z","v":73468,"vw":11.031609},{"c":11.045,"h":11.055,"l":10.975,"n":1549,"o":11.035,"t":"2026-10-16T15:15:00Z","v":278492,"vw":10.9989},{"c":11.05,"h":11.08,"l":11.04,"n":601,"o":11.045,"t":"2026-10-16T15:30:00Z","v":56299,"vw":11.057243},{"c":10.995,"h":11.07,"l":10.995,"n":618,"o":11.0474,"t":"2026-10-16T15:45:00Z","v":60134,"vw":11.035071},{"c":11,"h":11.015,"l":10.975,"n":794,"o":10.995,"t":"2026-10-16T16:00:00Z","v":84340,"vw":10.990231},{"c":10.975,"h":11.005,"l":10.95,"n":649,"o":11.005,"t":"2026-10-16T16:15:00Z","v":62776,"vw":10.977759},{"c":10.965,"h":10.98,"l":10.945,"n":678,"o":10.97,"t":"2026-10-16T16:30:00Z","v":72514,"vw":10.963378},{"c":10.97,"h":10.98,"l":10.96,"n":521,"o":10.965,"t":"2026-10-16T16:45:00Z","v":72092,"vw":10.969419},{"c":10.965,"h":10.975,"l":10.92,"n":713,"o":10.97,"t":"2026-10-16T17:00:00Z","v":68061,"vw":10.945316},{"c":10.93,"h":10.965,"l":10.92,"n":604,"o":10.965,"t":"2026-10-16T17:15:00Z","v":69695,"vw":10.941472},{"c":10.985,"h":11.02,"l":10.925,"n":683,"o":10.935,"t":"2026-10-16T17:30:00Z","v":68833,"vw":10.96775},{"c":10.955,"h":10.98,"l":10.945,"n":500,"o":10.98,"t":"2026-10-16T17:45:00Z","v":37525,"vw":10.962376},{"c":10.955,"h":10.96,"l":10.935,"n":617,"o":10.955,"t":"2026-10-16T18:00:00Z","v":65149,"vw":10.949002},{"c":10.955,"h":10.965,"l":10.945,"n":629,"o":10.96,"t":"2026-10-16T18:15:00Z","v":55227,"vw":10.956616},{"c":10.955,"h":10.97,"l":10.935,"n":631,"o":10.955,"t":"2026-10-16T18:30:00Z","v":49238,"vw":10.950228},{"c":10.925,"h":10.955,"l":10.92,"n":756,"o":10.95,"t":"2026-10-16T18:45:00Z","v":74308,"vw":10.935555},{"c":10.985,"h":10.99,"l":10.915,"n":648,"o":10.925,"t":"2026-10-16T19:00:00Z","v":51560,"vw":10.940912},{"c":11,"h":11.04,"l":10.975,"n":940,"o":10.98,"t":"2026-10-16T19:15:00Z","v":132983,"vw":11.000152},{"c":11.025,"h":11.06,"l":11,"n":970,"o":11.01,"t":"2026-10-16T19:30:00Z","v":108823,"vw":11.035189},{"c":11,"h":11.04,"l":10.99,"n":2687,"o":11.03,"t":"2026-10-16T19:45:00Z","v":344412,"vw":11.010728},{"c":11,"h":11,"l":11,"n":36,"o":11,"t":"2026-10-16T20:00:00Z","v":303216,"vw":11},{"c":11.0599,"h":11.0599,"l":11.0599,"n":1,"o":11.0599,"t":"2026-10-19T11:00:00Z","v":120,"vw":11.0599},{"c":11.22,"h":11.22,"l":11.22,"n":6,"o":11.22,"t":"2026-10-19T13:15:00Z","v":112,"vw":11.22},{"c":11.0899,"h":11.24,"l":11.01,"n":953,"o":11.04,"t":"2026-10-19T13:30:00Z","v":287677,"vw":11.132871},{"c":11.09,"h":11.16,"l":11.035,"n":843,"o":11.1,"t":"2026-10-19T13:45:00Z","v":55409,"vw":11.093811},{"c":11.015,"h":11.085,"l":10.98,"n":1318,"o":11.085,"t":"2026-10-19T14:00:00Z","v":137430,"vw":11.010949},{"c":11.04,"h":11.065,"l":11,"n":1131,"o":11.015,"t":"2026-10-19T14:15:00Z","v":77181,"vw":11.03649},{"c":11.03,"h":11.06,"l":11.0001,"n":936,"o":11.045,"t":"2026-10-19T14:30:00Z","v":63900,"vw":11.037838},{"c":11.03,"h":11.03,"l":10.995,"n":657,"o":11.02,"t":"2026-10-19T14:45:00Z","v":42021,"vw":11.014339},{"c":11.015,"h":11.035,"l":10.96,"n":804,"o":11.02,"t":"2026-10-19T15:00:00Z","v":84474,"vw":10.99324},{"c":11.05,"h":11.065,"l":11.01,"n":594,"o":11.0189,"t":"2026-10-19T15:15:00Z","v":58119,"vw":11.035015},{"c":11.035,"h":11.06,"l":11.025,"n":654,"o":11.055,"t":"2026-10-19T15:30:00Z","v":59217,"vw":11.041533},{"c":11.045,"h":11.075,"l":11.02,"n":517,"o":11.03,"t":"2026-10-19T15:45:00Z","v":42697,"vw":11.04861},{"c":11.015,"h":11.045,"l":10.99,"n":540,"o":11.045,"t":"2026-10-19T16:00:00Z","v":49051,"vw":11.009073},{"c":11.025,"h":11.04,"l":10.995,"n":530,"o":11.015,"t":"2026-10-19T16:15:00Z","v":37087,"vw":11.018084},{"c":10.99,"h":11.02,"l":10.98,"n":442,"o":11.02,"t":"2026-10-19T16:30:00Z","v":31899,"vw":10.999163},{"c":10.955,"h":10.995,"l":10.955,"n":394,"o":10.986,"t":"2026-10-19T16:45:00Z","v":30322,"vw":10.982612},{"c":10.995,"h":11.005,"l":10.945,"n":658,"o":10.955,"t":"2026-10-19T17:00:00Z","v":74243,"vw":10.977197},{"c":11.025,"h":11.025,"l":11,"n":419,"o":11,"t":"2026-10-19T17:15:00Z","v":32662,"vw":11.015949},{"c":11.035,"h":11.045,"l":11.0012,"n":476,"o":11.025,"t":"2026-10-19T17:30:00Z","v":35198,"vw":11.020003},{"c":11.05,"h":11.05,"l":11.0201,"n":402,"o":11.03,"t":"2026-10-19T17:45:00Z","v":24581,"vw":11.032281},{"c":11.06,"h":11.07,"l":11.045,"n":545,"o":11.05,"t":"2026-10-19T18:00:00Z","v":51689,"vw":11.057769},{"c":11.055,"h":11.06,"l":11.04,"n":317,"o":11.06,"t":"2026-10-19T18:15:00Z","v":30154,"vw":11.051313},{"c":11.045,"h":11.055,"l":11.02,"n":664,"o":11.055,"t":"2026-10-19T18:30:00Z","v":78422,"vw":11.035664},{"c":11.055,"h":11.07,"l":11.04,"n":546,"o":11.045,"t":"2026-10-19T18:45:00Z","v":34284,"vw":11.058841},{"c":11.075,"h":11.09,"l":11.055,"n":868,"o":11.06,"t":"2026-10-19T19:00:00Z","v":76047,"vw":11.0725},{"c":11.095,"h":11.11,"l":11.075,"n":927,"o":11.075,"t":"2026-10-19T19:15:00Z","v":123358,"vw":11.091682},{"c":11.11,"h":11.125,"l":11.095,"n":996,"o":11.095,"t":"2026-10-19T19:30:00Z","v":105370,"vw":11.11267},{"c":11.145,"h":11.155,"l":11.105,"n":2402,"o":11.105,"t":"2026-10-19T19:45:00Z","v":357612,"vw":11.138577},{"c":11.12,"h":11.13,"l":11.12,"n":30,"o":11.13,"t":"2026-10-19T20:00:00Z","v":322936,"vw":11.129992},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T21:00:00Z","v":700,"vw":11.15},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-20T08:00:00Z","v":924,"vw":11.19},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-20T10:45:00Z","v":500,"vw":11.08},{"c":11.23,"h":11.23,"l":11.21,"n":24,"o":11.21,"t":"2026-10-20T12:45:00Z","v":6005,"vw":11.220499},{"c":11.41,"h":11.438,"l":11.2,"n":1181,"o":11.2,"t":"2026-10-20T13:30:00Z","v":305400,"vw":11.298052},{"c":11.47,"h":11.53,"l":11.4,"n":725,"o":11.41,"t":"2026-10-20T13:45:00Z","v":103986,"vw":11.485958},{"c":11.495,"h":11.515,"l":11.43,"n":957,"o":11.48,"t":"2026-10-20T14:00:00Z","v":105109,"vw":11.482459},{"c":11.52,"h":11.53,"l":11.435,"n":1649,"o":11.495,"t":"2026-10-20T14:15:00Z","v":223250,"vw":11.489724},{"c":11.465,"h":11.53,"l":11.465,"n":780,"o":11.5297,"t":"2026-10-20T14:30:00Z","v":104215,"vw":11.504744},{"c":11.535,"h":11.54,"l":11.455,"n":1326,"o":11.47,"t":"2026-10-20T14:45:00Z","v":128935,"vw":11.519992},{"c":11.53,"h":11.57,"l":11.51,"n":859,"o":11.53,"t":"2026-10-20T15:00:00Z","v":85707,"vw":11.534762},{"c":11.555,"h":11.56,"l":11.52,"n":581,"o":11.54,"t":"2026-10-20T15:15:00Z","v":57345,"vw":11.541721},{"c":11.535,"h":11.555,"l":11.5,"n":613,"o":11.5512,"t":"2026-10-20T15:30:00Z","v":50017,"vw":11.528465},{"c":11.555,"h":11.56,"l":11.53,"n":562,"o":11.53,"t":"2026-10-20T15:45:00Z","v":48680,"vw":11.545555},{"c":11.585,"h":11.585,"l":11.545,"n":637,"o":11.5599,"t":"2026-10-20T16:00:00Z","v":78796,"vw":11.5643},{"c":11.605,"h":11.62,"l":11.555,"n":683,"o":11.58,"t":"2026-10-20T16:15:00Z","v":65338,"vw":11.584393},{"c":11.625,"h":11.65,"l":11.59,"n":620,"o":11.605,"t":"2026-10-20T16:30:00Z","v":79684,"vw":11.61998},{"c":11.675,"h":11.7,"l":11.615,"n":916,"o":11.625,"t":"2026-10-20T16:45:00Z","v":93256,"vw":11.65662},{"c":11.675,"h":11.69,"l":11.635,"n":1250,"o":11.68,"t":"2026-10-20T17:00:00Z","v":170208,"vw":11.663159},{"c":11.665,"h":11.7,"l":11.66,"n":570,"o":11.67,"t":"2026-10-20T17:15:00Z","v":65128,"vw":11.684873},{"c":11.655,"h":11.68,"l":11.635,"n":1143,"o":11.665,"t":"2026-10-20T17:30:00Z","v":138626,"vw":11.65776},{"c":11.575,"h":11.655,"l":11.575,"n":599,"o":11.65,"t":"2026-10-20T17:45:00Z","v":38896,"vw":11.620378},{"c":11.555,"h":11.585,"l":11.545,"n":742,"o":11.575,"t":"2026-10-20T18:00:00Z","v":66521,"vw":11.55994},{"c":11.54,"h":11.59,"l":11.535,"n":645,"o":11.555,"t":"2026-10-20T18:15:00Z","v":56496,"vw":11.561299},{"c":11.615,"h":11.635,"l":11.535,"n":1205,"o":11.535,"t":"2026-10-20T18:30:00Z","v":277147,"vw":11.599017},{"c":11.635,"h":11.645,"l":11.62,"n":814,"o":11.62,"t":"2026-10-20T18:45:00Z","v":77794,"vw":11.634433},{"c":11.645,"h":11.695,"l":11.635,"n":1110,"o":11.64,"t":"2026-10-20T19:00:00Z","v":161123,"vw":11.670587},{"c":11.68,"h":11.69,"l":11.63,"n":976,"o":11.65,"t":"2026-10-20T19:15:00Z","v":113421,"vw":11.654889},{"c":11.71,"h":11.72,"l":11.675,"n":1757,"o":11.675,"t":"2026-10-20T19:30:00Z","v":235542,"vw":11.693664},{"c":11.72,"h":11.76,"l":11.705,"n":3765,"o":11.715,"t":"2026-10-20T19:45:00Z","v":656248,"vw":11.72889},{"c":11.72,"h":11.72,"l":11.64,"n":43,"o":11.72,"t":"2026-10-20T20:00:00Z","v":372791,"vw":11.717593},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-20T20:15:00Z","v":129,"vw":11.72},{"c":11.77,"h":11.77,"l":11.72,"n":617,"o":11.72,"t":"2026-10-20T20:30:00Z","v":3128,"vw":11.727971},{"c":11.7645,"h":11.7645,"l":11.7645,"n":1,"o":11.7645,"t":"2026-10-20T21:00:00Z","v":200,"vw":11.7645},{"c":11.6974,"h":11.6974,"l":11.6974,"n":1,"o":11.6974,"t":"2026-10-20T21:15:00Z","v":879,"vw":11.6974},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T22:15:00Z","v":100,"vw":11.74},{"c":11.7654,"h":11.7654,"l":11.7654,"n":1,"o":11.7654,"t":"2026-10-20T22:30:00Z","v":100,"vw":11.7654},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-20T23:45:00Z","v":315,"vw":11.74},{"c":11.78,"h":11.78,"l":11.78,"n":4,"o":11.78,"t":"2026-10-21T08:00:00Z","v":187,"vw":11.78},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T11:00:00Z","v":100,"vw":11.74},{"c":11.64,"h":11.68,"l":11.58,"n":890,"o":11.65,"t":"2026-10-21T13:30:00Z","v":145858,"vw":11.640816},{"c":11.53,"h":11.64,"l":11.53,"n":979,"o":11.64,"t":"2026-10-21T13:45:00Z","v":137415,"vw":11.590566},{"c":11.555,"h":11.57,"l":11.49,"n":1060,"o":11.515,"t":"2026-10-21T14:00:00Z","v":127271,"vw":11.516576},{"c":11.55,"h":11.62,"l":11.515,"n":1160,"o":11.555,"t":"2026-10-21T14:15:00Z","v":174139,"vw":11.571574},{"c":11.53,"h":11.56,"l":11.5,"n":969,"o":11.56,"t":"2026-10-21T14:30:00Z","v":132077,"vw":11.534326},{"c":11.555,"h":11.56,"l":11.48,"n":1643,"o":11.535,"t":"2026-10-21T14:45:00Z","v":221146,"vw":11.515402},{"c":11.585,"h":11.59,"l":11.53,"n":1093,"o":11.555,"t":"2026-10-21T15:00:00Z","v":225448,"vw":11.556363},{"c":11.52,"h":11.61,"l":11.49,"n":1343,"o":11.59,"t":"2026-10-21T15:15:00Z","v":191323,"vw":11.544986},{"c":11.545,"h":11.555,"l":11.515,"n":854,"o":11.525,"t":"2026-10-21T15:30:00Z","v":79843,"vw":11.539647},{"c":11.515,"h":11.545,"l":11.51,"n":702,"o":11.545,"t":"2026-10-21T15:45:00Z","v":89092,"vw":11.532075},{"c":11.515,"h":11.535,"l":11.48,"n":914,"o":11.515,"t":"2026-10-21T16:00:00Z","v":101560,"vw":11.507716},{"c":11.535,"h":11.54,"l":11.515,"n":573,"o":11.515,"t":"2026-10-21T16:15:00Z","v":64449,"vw":11.53166},{"c":11.485,"h":11.54,"l":11.485,"n":863,"o":11.535,"t":"2026-10-21T16:30:00Z","v":108084,"vw":11.513802},{"c":11.485,"h":11.5,"l":11.47,"n":736,"o":11.485,"t":"2026-10-21T16:45:00Z","v":115143,"vw":11.488215},{"c":11.425,"h":11.48,"l":11.42,"n":743,"o":11.48,"t":"2026-10-21T17:00:00Z","v":111894,"vw":11.458977},{"c":11.415,"h":11.43,"l":11.4,"n":683,"o":11.425,"t":"2026-10-21T17:15:00Z","v":90003,"vw":11.414604},{"c":11.44,"h":11.465,"l":11.415,"n":699,"o":11.415,"t":"2026-10-21T17:30:00Z","v":90811,"vw":11.439901},{"c":11.485,"h":11.4888,"l":11.43,"n":449,"o":11.435,"t":"2026-10-21T17:45:00Z","v":46325,"vw":11.453468},{"c":11.505,"h":11.52,"l":11.475,"n":514,"o":11.485,"t":"2026-10-21T18:00:00Z","v":55225,"vw":11.494445},{"c":11.4939,"h":11.515,"l":11.4939,"n":438,"o":11.505,"t":"2026-10-21T18:15:00Z","v":43055,"vw":11.507617},{"c":11.545,"h":11.56,"l":11.495,"n":497,"o":11.495,"t":"2026-10-21T18:30:00Z","v":57392,"vw":11.534253},{"c":11.5,"h":11.545,"l":11.5,"n":775,"o":11.545,"t":"2026-10-21T18:45:00Z","v":106025,"vw":11.522984},{"c":11.49,"h":11.525,"l":11.465,"n":1175,"o":11.5,"t":"2026-10-21T19:00:00Z","v":185369,"vw":11.493156},{"c":11.5,"h":11.515,"l":11.475,"n":1120,"o":11.48,"t":"2026-10-21T19:15:00Z","v":180055,"vw":11.499632},{"c":11.535,"h":11.55,"l":11.485,"n":1340,"o":11.505,"t":"2026-10-21T19:30:00Z","v":153714,"vw":11.525145},{"c":11.45,"h":11.545,"l":11.43,"n":3509,"o":11.53,"t":"2026-10-21T19:45:00Z","v":582266,"vw":11.476354},{"c":11.44,"h":11.45,"l":11.44,"n":53,"o":11.45,"t":"2026-10-21T20:00:00Z","v":331258,"vw":11.440108},{"c":11.4562,"h":11.4562,"l":11.45,"n":2,"o":11.45,"t":"2026-10-21T22:30:00Z","v":1146,"vw":11.452478},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-21T22:45:00Z","v":511,"vw":11.45},{"c":11.25,"h":11.25,"l":11,"n":54,"o":11,"t":"2026-10-22T12:45:00Z","v":5190,"vw":11.244925},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-22T13:00:00Z","v":500,"vw":11.41},{"c":11.36,"h":11.53,"l":11.27,"n":704,"o":11.38,"t":"2026-10-22T13:30:00Z","v":128767,"vw":11.413325},{"c":11.285,"h":11.41,"l":11.27,"n":984,"o":11.355,"t":"2026-10-22T13:45:00Z","v":106350,"vw":11.340678},{"c":11.17,"h":11.3,"l":11.17,"n":1603,"o":11.285,"t":"2026-10-22T14:00:00Z","v":165561,"vw":11.232059},{"c":11.095,"h":11.1999,"l":11.04,"n":1507,"o":11.165,"t":"2026-10-22T14:15:00Z","v":177172,"vw":11.101318},{"c":11.17,"h":11.175,"l":11.075,"n":1822,"o":11.1,"t":"2026-10-22T14:30:00Z","v":194352,"vw":11.116706},{"c":11.205,"h":11.215,"l":11.09,"n":1917,"o":11.17,"t":"2026-10-22T14:45:00Z","v":204903,"vw":11.140955},{"c":11.215,"h":11.235,"l":11.155,"n":2177,"o":11.205,"t":"2026-10-22T15:00:00Z","v":365216,"vw":11.18614},{"c":11.2,"h":11.24,"l":11.195,"n":1010,"o":11.215,"t":"2026-10-22T15:15:00Z","v":84156,"vw":11.214642},{"c":11.225,"h":11.25,"l":11.195,"n":1035,"o":11.205,"t":"2026-10-22T15:30:00Z","v":84661,"vw":11.220439},{"c":11.185,"h":11.24,"l":11.185,"n":971,"o":11.225,"t":"2026-10-22T15:45:00Z","v":62272,"vw":11.211152},{"c":11.215,"h":11.245,"l":11.19,"n":778,"o":11.19,"t":"2026-10-22T16:00:00Z","v":62678,"vw":11.221488},{"c":11.26,"h":11.275,"l":11.215,"n":795,"o":11.22,"t":"2026-10-22T16:15:00Z","v":104557,"vw":11.253268},{"c":11.215,"h":11.275,"l":11.215,"n":860,"o":11.255,"t":"2026-10-22T16:30:00Z","v":72007,"vw":11.248768},{"c":11.2001,"h":11.245,"l":11.2,"n":810,"o":11.215,"t":"2026-10-22T16:45:00Z","v":79369,"vw":11.226987},{"c":11.2056,"h":11.22,"l":11.1601,"n":893,"o":11.2,"t":"2026-10-22T17:00:00Z","v":113504,"vw":11.190858},{"c":11.215,"h":11.215,"l":11.18,"n":860,"o":11.205,"t":"2026-10-22T17:15:00Z","v":62763,"vw":11.198525},{"c":11.255,"h":11.265,"l":11.215,"n":773,"o":11.215,"t":"2026-10-22T17:30:00Z","v":57824,"vw":11.24042},{"c":11.255,"h":11.27,"l":11.2315,"n":656,"o":11.255,"t":"2026-10-22T17:45:00Z","v":50273,"vw":11.251991},{"c":11.245,"h":11.29,"l":11.215,"n":1075,"o":11.255,"t":"2026-10-22T18:00:00Z","v":97636,"vw":11.25737},{"c":11.26,"h":11.26,"l":11.225,"n":615,"o":11.24,"t":"2026-10-22T18:15:00Z","v":43102,"vw":11.246261},{"c":11.245,"h":11.265,"l":11.235,"n":700,"o":11.255,"t":"2026-10-22T18:30:00Z","v":53792,"vw":11.248639},{"c":11.265,"h":11.28,"l":11.245,"n":984,"o":11.245,"t":"2026-10-22T18:45:00Z","v":105901,"vw":11.262173},{"c":11.285,"h":11.3,"l":11.235,"n":1180,"o":11.26,"t":"2026-10-22T19:00:00Z","v":92726,"vw":11.263212},{"c":11.275,"h":11.3,"l":11.255,"n":1255,"o":11.285,"t":"2026-10-22T19:15:00Z","v":103988,"vw":11.280078},{"c":11.27,"h":11.3,"l":11.265,"n":1725,"o":11.275,"t":"2026-10-22T19:30:00Z","v":133514,"vw":11.280346},{"c":11.29,"h":11.3,"l":11.265,"n":3716,"o":11.265,"t":"2026-10-22T19:45:00Z","v":389089,"vw":11.282445},{"c":11.28,"h":11.28,"l":11.28,"n":52,"o":11.28,"t":"2026-10-22T20:00:00Z","v":331080,"vw":11.28},{"c":11.12,"h":11.229,"l":11.12,"n":3,"o":11.229,"t":"2026-10-22T20:15:00Z","v":2251,"vw":11.190244},{"c":11.18,"h":11.18,"l":11.18,"n":12,"o":11.18,"t":"2026-10-22T21:15:00Z","v":311,"vw":11.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.823484502674802,"iv":1.3680162984167497,"gamma":0.04094414717350736,"theta":-0.013153767476581672,"vega":0.005522064095725322,"rho":0.0007369477181979955,"breakevenPct":78.87732113304834},{"delta":0.15,"premium":0.18749696479669142,"strike":15.000242816264686,"iv":0.868068023283089,"gamma":0.08765361584755474,"theta":-0.010956023832206797,"vega":0.007325601865827691,"rho":0.0011562703352090303,"breakevenPct":35.84740412398371},{"delta":0.2,"premium":0.24395348837209305,"strike":13.748837209302325,"iv":0.7533120930232559,"gamma":0.1163125581395349,"theta":-0.01150418604651163,"vega":0.008727906976744186,"rho":0.0015473447558635996,"breakevenPct":25.159129675084245},{"delta":0.25,"premium":0.3253488372093023,"strike":13.283720930232558,"iv":0.7581493023255814,"gamma":0.13133581395348837,"theta":-0.01317860465116279,"vega":0.009890697674418605,"rho":0.001923078792640802,"breakevenPct":21.726920996796608},{"delta":0.3,"premium":0.4139150943396226,"strike":12.858490566037736,"iv":0.7615952830188679,"gamma":0.14355660377358492,"theta":-0.014553773584905661,"vega":0.010840566037735849,"rho":0.0022939028163094207,"breakevenPct":18.715614135754553},{"delta":0.35,"premium":0.5136973875181421,"strike":12.495645863570392,"iv":0.7628652394775036,"gamma":0.15139404934687953,"theta":-0.01546088534107402,"vega":0.011457402031930334,"rho":0.0026570470758851264,"breakevenPct":16.362640886301744},{"delta":0.4,"premium":0.6134796806966619,"strike":12.132801161103048,"iv":0.7641351959361393,"gamma":0.15923149492017416,"theta":-0.01636799709724238,"vega":0.012074238026124819,"rho":0.0030201913354608325,"breakevenPct":14.00966763684893},{"delta":0.45,"premium":0.7389893948845915,"strike":11.802245789145353,"iv":0.7708292576419213,"gamma":0.1608739238927012,"theta":-0.016858203368683718,"vega":0.0123,"rho":0.003364905525936903,"breakevenPct":12.175627764131882},{"delta":0.5,"premium":0.8793512164691204,"strike":11.490330630068621,"iv":0.7806545851528384,"gamma":0.15894004990642546,"theta":-0.017107735495945103,"vega":0.0123,"rho":0.0036989802758917332,"breakevenPct":10.641161418047783},{"delta":0.55,"premium":1.0197130380536497,"strike":11.17841547099189,"iv":0.7904799126637555,"gamma":0.15700617592014973,"theta":-0.01735726762320649,"vega":0.0123,"rho":0.004033055025846563,"breakevenPct":9.106695071963681},{"delta":0.6,"premium":1.202811387900356,"strike":10.847686832740214,"iv":0.8113008540925267,"gamma":0.1503405693950178,"theta":-0.017439074733096086,"vega":0.012041067615658364,"rho":0.004334551369639661,"breakevenPct":7.78620948694606},{"delta":0.65,"premium":1.4430249110320288,"strike":10.491814946619217,"iv":0.8468168683274022,"gamma":0.13735124555160141,"theta":-0.01729672597864769,"vega":0.011436085409252669,"rho":0.004592508348188575,"breakevenPct":6.751698190082699},{"delta":0.7,"premium":1.683238434163701,"strike":10.13594306049822,"iv":0.8823328825622776,"gamma":0.12436192170818505,"theta":-0.01715437722419929,"vega":0.010831103202846975,"rho":0.004850465326737487,"breakevenPct":5.717186893219341},{"delta":0.75,"premium":1.9694661458333333,"strike":9.731770833333334,"iv":0.9047783854166667,"gamma":0.11017291666666668,"theta":-0.016080729166666665,"vega":0.009848958333333333,"rho":0.005071889134322366,"breakevenPct":4.66222700506858},{"delta":0.8,"premium":2.2841362847222224,"strike":9.297743055555555,"iv":0.9191447048611112,"gamma":0.09524236111111112,"theta":-0.01443142361111111,"vega":0.008633680555555554,"rho":0.005270730949499056,"breakevenPct":3.594627372788713},{"delta":0.85,"premium":2.8559883720930226,"strike":8.634883720930233,"iv":1.0312325581395347,"gamma":0.0734258139534884,"theta":-0.013555581395348836,"vega":0.007288837209302327,"rho":0.005267308343237004,"breakevenPct":2.780609061030912},{"delta":0.9,"premium":4.529613699931961,"strike":6.967095888964488,"iv":1.6010825922450374,"gamma":0.03484374170705372,"theta":-0.015942777086334684,"vega":0.005519805911012401,"rho":0.004390520841629012,"breakevenPct":2.832822798716003}],"put":[{"delta":0.1,"premium":0.17738095238095236,"strike":8.023809523809524,"iv":1.046011904761905,"gamma":0.05328809523809524,"theta":-0.009847619047619048,"vega":0.005552380952380952,"rho":-0.0010458740642078864,"breakevenPct":29.8172757475083},{"delta":0.15,"premium":0.2567460317460317,"strike":8.817460317460318,"iv":0.9330753968253969,"gamma":0.0795579365079365,"theta":-0.011434920634920635,"vega":0.007298412698412698,"rho":-0.0015614800603485914,"breakevenPct":23.428315870176338},{"delta":0.2,"premium":0.34656133828996283,"strike":9.357806691449815,"iv":0.8728578996282528,"gamma":0.10116459107806691,"theta":-0.012658736059479554,"vega":0.008666078066914499,"rho":-0.0020842818156954204,"breakevenPct":19.398520991414568},{"delta":0.25,"premium":0.4394981412639405,"strike":9.822490706319703,"iv":0.8283876394052044,"gamma":0.12137834572490705,"theta":-0.013773977695167286,"vega":0.009920724907063196,"rho":-0.0026092329536622602,"breakevenPct":16.073411761576363},{"delta":0.3,"premium":0.5155245901639344,"strike":10.202622950819672,"iv":0.7736716065573771,"gamma":0.1431822950819672,"theta":-0.013896065573770492,"vega":0.010784983606557377,"rho":-0.0031214230528406437,"breakevenPct":13.353324144403059},{"delta":0.35,"premium":0.5810983606557377,"strike":10.53049180327869,"iv":0.7126224262295082,"gamma":0.16596918032786884,"theta":-0.013404262295081968,"vega":0.011407934426229508,"rho":-0.0036257252607290744,"breakevenPct":11.007214287809026},{"delta":0.4,"premium":0.6466721311475411,"strike":10.858360655737705,"iv":0.6515732459016392,"gamma":0.1887560655737705,"theta":-0.012912459016393442,"vega":0.01203088524590164,"rho":-0.004130027468617506,"breakevenPct":8.661104431214993},{"delta":0.45,"premium":0.763842544316997,"strike":11.148070907194995,"iv":0.6266955161626694,"gamma":0.19748946819603755,"theta":-0.012640771637122001,"vega":0.012270385818561002,"rho":-0.004671132722565635,"breakevenPct":7.11781428552775},{"delta":0.5,"premium":0.9202554744525548,"strike":11.408759124087592,"iv":0.6293284671532846,"gamma":0.19553430656934306,"theta":-0.012536496350364964,"vega":0.012218248175182482,"rho":-0.005240229025629589,"breakevenPct":6.185119412924541},{"delta":0.55,"premium":1.076668404588113,"strike":11.669447340980188,"iv":0.6319614181438998,"gamma":0.19357914494264858,"theta":-0.012432221063607925,"vega":0.012166110531803963,"rho":-0.0058093253286935435,"breakevenPct":5.252424540321332},{"delta":0.6,"premium":1.2330813347236704,"strike":11.930135557872784,"iv":0.6345943691345151,"gamma":0.19162398331595412,"theta":-0.012327945776850886,"vega":0.012113972888425443,"rho":-0.0063784216317574974,"breakevenPct":4.319729667718125},{"delta":0.65,"premium":1.5159816440542702,"strike":12.292098962490025,"iv":0.6567984836392657,"gamma":0.1778094972067039,"theta":-0.012037110933758978,"vega":0.011545011971268953,"rho":-0.007044153617494639,"breakevenPct":3.612546346728494},{"delta":0.7,"premium":1.845191540303272,"strike":12.691141260973662,"iv":0.6861679968076616,"gamma":0.15965307262569833,"theta":-0.011677972865123704,"vega":0.010786831604150041,"rho":-0.00774526588049464,"breakevenPct":2.987927364307769},{"delta":0.75,"premium":2.194351669941061,"strike":13.111001964636541,"iv":0.7098102161100196,"gamma":0.14137082514734775,"theta":-0.011033693516699411,"vega":0.009922495088408645,"rho":-0.008462190229213398,"breakevenPct":2.3555429812568693},{"delta":0.8,"premium":2.6118369351669943,"strike":13.602161100196463,"iv":0.7138377210216109,"gamma":0.12265766208251473,"theta":-0.009412868369351669,"vega":0.00869459724950884,"rho":-0.009233267473269842,"breakevenPct":1.6965638190566152},{"delta":0.85,"premium":3.0614732724902214,"strike":14.123859191655802,"iv":0.7143750977835723,"gamma":0.10281812255541072,"theta":-0.007616949152542375,"vega":0.007340808344198177,"rho":-0.01002957625467755,"breakevenPct":1.0520043008445343},{"delta":0.9,"premium":3.6481747066492827,"strike":14.775749674054758,"iv":0.7000335071707954,"gamma":0.07817666232073012,"theta":-0.00507457627118644,"vega":0.005450325945241199,"rho":-0.010933451063740664,"breakevenPct":0.46891800173992315}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.823484502674802,"iv":1.3680162984167497,"gamma":0.04094414717350736,"theta":-0.013153767476581672,"vega":0.005522064095725322,"rho":0.0007369477181979955,"breakevenPct":78.87732113304834},{"delta":0.15,"premium":0.18749696479669142,"strike":15.000242816264686,"iv":0.868068023283089,"gamma":0.08765361584755474,"theta":-0.010956023832206797,"vega":0.007325601865827691,"rho":0.0011562703352090303,"breakevenPct":35.84740412398371},{"delta":0.2,"premium":0.24395348837209305,"strike":13.748837209302325,"iv":0.7533120930232559,"gamma":0.1163125581395349,"theta":-0.01150418604651163,"vega":0.008727906976744186,"rho":0.0015473447558635996,"breakevenPct":25.159129675084245},{"delta":0.25,"premium":0.3253488372093023,"strike":13.283720930232558,"iv":0.7581493023255814,"gamma":0.13133581395348837,"theta":-0.01317860465116279,"vega":0.009890697674418605,"rho":0.001923078792640802,"breakevenPct":21.726920996796608},{"delta":0.3,"premium":0.4139150943396226,"strike":12.858490566037736,"iv":0.7615952830188679,"gamma":0.14355660377358492,"theta":-0.014553773584905661,"vega":0.010840566037735849,"rho":0.0022939028163094207,"breakevenPct":18.715614135754553},{"delta":0.35,"premium":0.5136973875181421,"strike":12.495645863570392,"iv":0.7628652394775036,"gamma":0.15139404934687953,"theta":-0.01546088534107402,"vega":0.011457402031930334,"rho":0.0026570470758851264,"breakevenPct":16.362640886301744},{"delta":0.4,"premium":0.6134796806966619,"strike":12.132801161103048,"iv":0.7641351959361393,"gamma":0.15923149492017416,"theta":-0.01636799709724238,"vega":0.012074238026124819,"rho":0.0030201913354608325,"breakevenPct":14.00966763684893},{"delta":0.45,"premium":0.7389893948845915,"strike":11.802245789145353,"iv":0.7708292576419213,"gamma":0.1608739238927012,"theta":-0.016858203368683718,"vega":0.0123,"rho":0.003364905525936903,"breakevenPct":12.175627764131882},{"delta":0.5,"premium":0.8793512164691204,"strike":11.490330630068621,"iv":0.7806545851528384,"gamma":0.15894004990642546,"theta":-0.017107735495945103,"vega":0.0123,"rho":0.0036989802758917332,"breakevenPct":10.641161418047783},{"delta":0.55,"premium":1.0197130380536497,"strike":11.17841547099189,"iv":0.7904799126637555,"gamma":0.15700617592014973,"theta":-0.01735726762320649,"vega":0.0123,"rho":0.004033055025846563,"breakevenPct":9.106695071963681},{"delta":0.6,"premium":1.202811387900356,"strike":10.847686832740214,"iv":0.8113008540925267,"gamma":0.1503405693950178,"theta":-0.017439074733096086,"vega":0.012041067615658364,"rho":0.004334551369639661,"breakevenPct":7.78620948694606},{"delta":0.65,"premium":1.4430249110320288,"strike":10.491814946619217,"iv":0.8468168683274022,"gamma":0.13735124555160141,"theta":-0.01729672597864769,"vega":0.011436085409252669,"rho":0.004592508348188575,"breakevenPct":6.751698190082699},{"delta":0.7,"premium":1.683238434163701,"strike":10.13594306049822,"iv":0.8823328825622776,"gamma":0.12436192170818505,"theta":-0.01715437722419929,"vega":0.010831103202846975,"rho":0.004850465326737487,"breakevenPct":5.717186893219341},{"delta":0.75,"premium":1.9694661458333333,"strike":9.731770833333334,"iv":0.9047783854166667,"gamma":0.11017291666666668,"theta":-0.016080729166666665,"vega":0.009848958333333333,"rho":0.005071889134322366,"breakevenPct":4.66222700506858},{"delta":0.8,"premium":2.2841362847222224,"strike":9.297743055555555,"iv":0.9191447048611112,"gamma":0.09524236111111112,"theta":-0.01443142361111111,"vega":0.008633680555555554,"rho":0.005270730949499056,"breakevenPct":3.594627372788713},{"delta":0.85,"premium":2.8559883720930226,"strike":8.634883720930233,"iv":1.0312325581395347,"gamma":0.0734258139534884,"theta":-0.013555581395348836,"vega":0.007288837209302327,"rho":0.005267308343237004,"breakevenPct":2.780609061030912},{"delta":0.9,"premium":4.529613699931961,"strike":6.967095888964488,"iv":1.6010825922450374,"gamma":0.03484374170705372,"theta":-0.015942777086334684,"vega":0.005519805911012401,"rho":0.004390520841629012,"breakevenPct":2.832822798716003}],"put":[{"delta":0.1,"premium":0.17738095238095236,"strike":8.023809523809524,"iv":1.046011904761905,"gamma":0.05328809523809524,"theta":-0.009847619047619048,"vega":0.005552380952380952,"rho":-0.0010458740642078864,"breakevenPct":29.8172757475083},{"delta":0.15,"premium":0.2567460317460317,"strike":8.817460317460318,"iv":0.9330753968253969,"gamma":0.0795579365079365,"theta":-0.011434920634920635,"vega":0.007298412698412698,"rho":-0.0015614800603485914,"breakevenPct":23.428315870176338},{"delta":0.2,"premium":0.34656133828996283,"strike":9.357806691449815,"iv":0.8728578996282528,"gamma":0.10116459107806691,"theta":-0.012658736059479554,"vega":0.008666078066914499,"rho":-0.0020842818156954204,"breakevenPct":19.398520991414568},{"delta":0.25,"premium":0.4394981412639405,"strike":9.822490706319703,"iv":0.8283876394052044,"gamma":0.12137834572490705,"theta":-0.013773977695167286,"vega":0.009920724907063196,"rho":-0.0026092329536622602,"breakevenPct":16.073411761576363},{"delta":0.3,"premium":0.5155245901639344,"strike":10.202622950819672,"iv":0.7736716065573771,"gamma":0.1431822950819672,"theta":-0.013896065573770492,"vega":0.010784983606557377,"rho":-0.0031214230528406437,"breakevenPct":13.353324144403059},{"delta":0.35,"premium":0.5810983606557377,"strike":10.53049180327869,"iv":0.7126224262295082,"gamma":0.16596918032786884,"theta":-0.013404262295081968,"vega":0.011407934426229508,"rho":-0.0036257252607290744,"breakevenPct":11.007214287809026},{"delta":0.4,"premium":0.6466721311475411,"strike":10.858360655737705,"iv":0.6515732459016392,"gamma":0.1887560655737705,"theta":-0.012912459016393442,"vega":0.01203088524590164,"rho":-0.004130027468617506,"breakevenPct":8.661104431214993},{"delta":0.45,"premium":0.763842544316997,"strike":11.148070907194995,"iv":0.6266955161626694,"gamma":0.19748946819603755,"theta":-0.012640771637122001,"vega":0.012270385818561002,"rho":-0.004671132722565635,"breakevenPct":7.11781428552775},{"delta":0.5,"premium":0.9202554744525548,"strike":11.408759124087592,"iv":0.6293284671532846,"gamma":0.19553430656934306,"theta":-0.012536496350364964,"vega":0.012218248175182482,"rho":-0.005240229025629589,"breakevenPct":6.185119412924541},{"delta":0.55,"premium":1.076668404588113,"strike":11.669447340980188,"iv":0.6319614181438998,"gamma":0.19357914494264858,"theta":-0.012432221063607925,"vega":0.012166110531803963,"rho":-0.0058093253286935435,"breakevenPct":5.252424540321332},{"delta":0.6,"premium":1.2330813347236704,"strike":11.930135557872784,"iv":0.6345943691345151,"gamma":0.19162398331595412,"theta":-0.012327945776850886,"vega":0.012113972888425443,"rho":-0.0063784216317574974,"breakevenPct":4.319729667718125},{"delta":0.65,"premium":1.5159816440542702,"strike":12.292098962490025,"iv":0.6567984836392657,"gamma":0.1778094972067039,"theta":-0.012037110933758978,"vega":0.011545011971268953,"rho":-0.007044153617494639,"breakevenPct":3.612546346728494},{"delta":0.7,"premium":1.845191540303272,"strike":12.691141260973662,"iv":0.6861679968076616,"gamma":0.15965307262569833,"theta":-0.011677972865123704,"vega":0.010786831604150041,"rho":-0.00774526588049464,"breakevenPct":2.987927364307769},{"delta":0.75,"premium":2.194351669941061,"strike":13.111001964636541,"iv":0.7098102161100196,"gamma":0.14137082514734775,"theta":-0.011033693516699411,"vega":0.009922495088408645,"rho":-0.008462190229213398,"breakevenPct":2.3555429812568693},{"delta":0.8,"premium":2.6118369351669943,"strike":13.602161100196463,"iv":0.7138377210216109,"gamma":0.12265766208251473,"theta":-0.009412868369351669,"vega":0.00869459724950884,"rho":-0.009233267473269842,"breakevenPct":1.6965638190566152},{"delta":0.85,"premium":3.0614732724902214,"strike":14.123859191655802,"iv":0.7143750977835723,"gamma":0.10281812255541072,"theta":-0.007616949152542375,"vega":0.007340808344198177,"rho":-0.01002957625467755,"breakevenPct":1.0520043008445343},{"delta":0.9,"premium":3.6481747066492827,"strike":14.775749674054758,"iv":0.7000335071707954,"gamma":0.07817666232073012,"theta":-0.00507457627118644,"vega":0.005450325945241199,"rho":-0.010933451063740664,"breakevenPct":0.46891800173992315}]}},"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"}}