{"symbol":"PAX","url":"https://intraalpha.com/companies/PAX","capturedAt":"2026-10-23T17:33:03.209Z","state":"ready","quote":{"symbol":"PAX","last_price":11.57,"prev_close":11.9,"regular_close":11.57,"change":-0.33,"change_pct":-2.7731,"regular_change":-0.33,"regular_change_pct":-2.7731,"extended_change":0,"extended_change_pct":0,"bid":11.57,"ask":11.58,"bid_size":400,"ask_size":200,"volume":341946,"vwap":11.566483,"open":11.84,"high":11.84,"low":11.435,"close":11.57,"trade_count":5769,"last_trade_at":"2026-10-23T17:31:31.064490638Z","last_quote_at":"2026-10-23T17:33:01.388028727Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:46.648029706-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAX","fetched_at":"2026-10-23T17:33:02.458991+00:00","name":"Patria Investments Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Patria Investments Limited is a private market investment firm focused on investing in Latin America. The company is headquartered in Grand Cayman, the Cayman Islands.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1951008000,"ebitda":191280000,"pe_ratio":27.67,"peg_ratio":null,"book_value":3.468,"dividend_per_share":0.615,"dividend_yield":0.0516,"eps":0.43,"revenue_ttm":428000000,"gross_profit_ttm":249799000,"profit_margin":0.164,"operating_margin_ttm":0.286,"return_on_assets_ttm":0.0587,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":-0.185,"quarterly_revenue_growth":0.349,"analyst_target_price":15,"analyst_number":1,"beta":0.784,"fifty_two_week_high":17.11,"fifty_two_week_low":9.89,"fifty_day_ma":11.06,"two_hundred_day_ma":12.16,"shares_outstanding":71005000,"forward_pe":8.14,"price_to_sales":4.558,"price_to_book":2.963,"ev_to_revenue":4.611,"ev_to_ebitda":12.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:33:02.458991+00:00"},"optionObservedAt":"2026-10-23T17:32:24.044Z","bars":[{"c":11.89,"h":11.93,"l":11.88,"n":93,"o":11.88,"t":"2026-10-16T13:30:00Z","v":19791,"vw":11.88866},{"c":11.8481,"h":11.95,"l":11.8481,"n":187,"o":11.88,"t":"2026-10-16T13:35:00Z","v":8857,"vw":11.906784},{"c":11.92,"h":11.92,"l":11.84,"n":79,"o":11.875,"t":"2026-10-16T13:40:00Z","v":5252,"vw":11.878214},{"c":11.9,"h":11.92,"l":11.86,"n":72,"o":11.9,"t":"2026-10-16T13:45:00Z","v":2587,"vw":11.892061},{"c":11.94,"h":11.94,"l":11.9,"n":89,"o":11.91,"t":"2026-10-16T13:50:00Z","v":3747,"vw":11.922093},{"c":11.92,"h":11.94,"l":11.9,"n":92,"o":11.93,"t":"2026-10-16T13:55:00Z","v":5862,"vw":11.915844},{"c":11.88,"h":11.92,"l":11.865,"n":162,"o":11.905,"t":"2026-10-16T14:00:00Z","v":32387,"vw":11.898605},{"c":11.885,"h":11.92,"l":11.88,"n":93,"o":11.885,"t":"2026-10-16T14:05:00Z","v":12543,"vw":11.891909},{"c":11.83,"h":11.88,"l":11.83,"n":122,"o":11.88,"t":"2026-10-16T14:10:00Z","v":7407,"vw":11.863924},{"c":11.85,"h":11.855,"l":11.84,"n":94,"o":11.84,"t":"2026-10-16T14:15:00Z","v":5047,"vw":11.848413},{"c":11.88,"h":11.91,"l":11.85,"n":164,"o":11.85,"t":"2026-10-16T14:20:00Z","v":34775,"vw":11.89659},{"c":11.9,"h":11.91,"l":11.88,"n":167,"o":11.88,"t":"2026-10-16T14:25:00Z","v":12433,"vw":11.897927},{"c":11.905,"h":11.91,"l":11.9,"n":108,"o":11.91,"t":"2026-10-16T14:30:00Z","v":8476,"vw":11.901653},{"c":11.88,"h":11.9,"l":11.875,"n":126,"o":11.9,"t":"2026-10-16T14:35:00Z","v":16470,"vw":11.882085},{"c":11.85,"h":11.875,"l":11.845,"n":355,"o":11.875,"t":"2026-10-16T14:40:00Z","v":32501,"vw":11.867972},{"c":11.885,"h":11.89,"l":11.86,"n":132,"o":11.86,"t":"2026-10-16T14:45:00Z","v":5053,"vw":11.876827},{"c":11.865,"h":11.9,"l":11.86,"n":104,"o":11.89,"t":"2026-10-16T14:50:00Z","v":5226,"vw":11.877971},{"c":11.85,"h":11.86,"l":11.85,"n":17,"o":11.86,"t":"2026-10-16T14:55:00Z","v":708,"vw":11.8575},{"c":11.89,"h":11.89,"l":11.845,"n":181,"o":11.845,"t":"2026-10-16T15:00:00Z","v":12516,"vw":11.86036},{"c":11.88,"h":11.895,"l":11.88,"n":75,"o":11.89,"t":"2026-10-16T15:05:00Z","v":4594,"vw":11.889833},{"c":11.89,"h":11.89,"l":11.88,"n":82,"o":11.88,"t":"2026-10-16T15:10:00Z","v":2711,"vw":11.882857},{"c":11.855,"h":11.88,"l":11.855,"n":129,"o":11.88,"t":"2026-10-16T15:15:00Z","v":9604,"vw":11.861839},{"c":11.815,"h":11.86,"l":11.81,"n":148,"o":11.86,"t":"2026-10-16T15:20:00Z","v":10324,"vw":11.821737},{"c":11.815,"h":11.825,"l":11.815,"n":502,"o":11.815,"t":"2026-10-16T15:25:00Z","v":46036,"vw":11.81746},{"c":11.805,"h":11.815,"l":11.765,"n":720,"o":11.815,"t":"2026-10-16T15:30:00Z","v":103386,"vw":11.78841},{"c":11.82,"h":11.82,"l":11.795,"n":154,"o":11.805,"t":"2026-10-16T15:35:00Z","v":8217,"vw":11.805941},{"c":11.755,"h":11.82,"l":11.74,"n":232,"o":11.82,"t":"2026-10-16T15:40:00Z","v":15107,"vw":11.770448},{"c":11.73,"h":11.765,"l":11.73,"n":155,"o":11.76,"t":"2026-10-16T15:45:00Z","v":6669,"vw":11.752018},{"c":11.7,"h":11.72,"l":11.7,"n":203,"o":11.72,"t":"2026-10-16T15:50:00Z","v":12127,"vw":11.705634},{"c":11.715,"h":11.72,"l":11.695,"n":87,"o":11.7,"t":"2026-10-16T15:55:00Z","v":6434,"vw":11.705022},{"c":11.72,"h":11.72,"l":11.705,"n":110,"o":11.715,"t":"2026-10-16T16:00:00Z","v":5537,"vw":11.712169},{"c":11.73,"h":11.745,"l":11.7125,"n":204,"o":11.72,"t":"2026-10-16T16:05:00Z","v":10956,"vw":11.727988},{"c":11.745,"h":11.745,"l":11.72,"n":172,"o":11.735,"t":"2026-10-16T16:10:00Z","v":10195,"vw":11.732397},{"c":11.745,"h":11.755,"l":11.735,"n":85,"o":11.75,"t":"2026-10-16T16:15:00Z","v":3802,"vw":11.743949},{"c":11.75,"h":11.75,"l":11.745,"n":78,"o":11.745,"t":"2026-10-16T16:20:00Z","v":2395,"vw":11.745541},{"c":11.7225,"h":11.745,"l":11.72,"n":301,"o":11.745,"t":"2026-10-16T16:25:00Z","v":23942,"vw":11.726637},{"c":11.71,"h":11.725,"l":11.71,"n":121,"o":11.725,"t":"2026-10-16T16:30:00Z","v":9583,"vw":11.723627},{"c":11.72,"h":11.72,"l":11.705,"n":94,"o":11.705,"t":"2026-10-16T16:35:00Z","v":2746,"vw":11.711538},{"c":11.73,"h":11.73,"l":11.71,"n":100,"o":11.72,"t":"2026-10-16T16:40:00Z","v":3853,"vw":11.718125},{"c":11.71,"h":11.725,"l":11.71,"n":206,"o":11.725,"t":"2026-10-16T16:45:00Z","v":14693,"vw":11.721167},{"c":11.72,"h":11.725,"l":11.71,"n":149,"o":11.71,"t":"2026-10-16T16:50:00Z","v":4944,"vw":11.718148},{"c":11.715,"h":11.72,"l":11.715,"n":153,"o":11.72,"t":"2026-10-16T16:55:00Z","v":7712,"vw":11.718913},{"c":11.705,"h":11.715,"l":11.705,"n":139,"o":11.7147,"t":"2026-10-16T17:00:00Z","v":10149,"vw":11.708095},{"c":11.705,"h":11.715,"l":11.705,"n":113,"o":11.71,"t":"2026-10-16T17:05:00Z","v":4739,"vw":11.710345},{"c":11.705,"h":11.715,"l":11.7,"n":230,"o":11.7,"t":"2026-10-16T17:10:00Z","v":7994,"vw":11.709124},{"c":11.71,"h":11.715,"l":11.705,"n":169,"o":11.705,"t":"2026-10-16T17:15:00Z","v":4071,"vw":11.710667},{"c":11.72,"h":11.72,"l":11.71,"n":110,"o":11.715,"t":"2026-10-16T17:20:00Z","v":3943,"vw":11.717518},{"c":11.74,"h":11.74,"l":11.72,"n":111,"o":11.73,"t":"2026-10-16T17:25:00Z","v":4779,"vw":11.73302},{"c":11.745,"h":11.745,"l":11.72,"n":114,"o":11.74,"t":"2026-10-16T17:30:00Z","v":6866,"vw":11.736448},{"c":11.715,"h":11.74,"l":11.715,"n":84,"o":11.74,"t":"2026-10-16T17:35:00Z","v":4181,"vw":11.726154},{"c":11.75,"h":11.755,"l":11.71,"n":220,"o":11.71,"t":"2026-10-16T17:40:00Z","v":11977,"vw":11.73399},{"c":11.705,"h":11.745,"l":11.7,"n":99,"o":11.745,"t":"2026-10-16T17:45:00Z","v":4483,"vw":11.7281},{"c":11.71,"h":11.72,"l":11.7,"n":105,"o":11.705,"t":"2026-10-16T17:50:00Z","v":4743,"vw":11.707756},{"c":11.69,"h":11.71,"l":11.685,"n":214,"o":11.705,"t":"2026-10-16T17:55:00Z","v":10251,"vw":11.697173},{"c":11.69,"h":11.69,"l":11.67,"n":215,"o":11.685,"t":"2026-10-16T18:00:00Z","v":17545,"vw":11.685237},{"c":11.705,"h":11.705,"l":11.7,"n":92,"o":11.7,"t":"2026-10-16T18:05:00Z","v":2161,"vw":11.703462},{"c":11.715,"h":11.72,"l":11.7,"n":159,"o":11.71,"t":"2026-10-16T18:10:00Z","v":11460,"vw":11.701831},{"c":11.705,"h":11.715,"l":11.705,"n":113,"o":11.715,"t":"2026-10-16T18:15:00Z","v":3956,"vw":11.708916},{"c":11.71,"h":11.71,"l":11.705,"n":160,"o":11.705,"t":"2026-10-16T18:20:00Z","v":5134,"vw":11.707744},{"c":11.7,"h":11.72,"l":11.7,"n":148,"o":11.715,"t":"2026-10-16T18:25:00Z","v":8583,"vw":11.70529},{"c":11.705,"h":11.705,"l":11.69,"n":126,"o":11.7,"t":"2026-10-16T18:30:00Z","v":4410,"vw":11.698197},{"c":11.7,"h":11.7,"l":11.695,"n":100,"o":11.7,"t":"2026-10-16T18:35:00Z","v":4882,"vw":11.699579},{"c":11.71,"h":11.71,"l":11.69,"n":283,"o":11.7,"t":"2026-10-16T18:40:00Z","v":21437,"vw":11.697617},{"c":11.715,"h":11.719,"l":11.71,"n":52,"o":11.71,"t":"2026-10-16T18:45:00Z","v":2536,"vw":11.714615},{"c":11.685,"h":11.72,"l":11.685,"n":116,"o":11.72,"t":"2026-10-16T18:50:00Z","v":7765,"vw":11.70054},{"c":11.695,"h":11.695,"l":11.685,"n":157,"o":11.685,"t":"2026-10-16T18:55:00Z","v":6669,"vw":11.689642},{"c":11.7,"h":11.71,"l":11.695,"n":140,"o":11.695,"t":"2026-10-16T19:00:00Z","v":10056,"vw":11.697224},{"c":11.685,"h":11.705,"l":11.685,"n":116,"o":11.705,"t":"2026-10-16T19:05:00Z","v":5919,"vw":11.693236},{"c":11.715,"h":11.715,"l":11.685,"n":227,"o":11.685,"t":"2026-10-16T19:10:00Z","v":8546,"vw":11.700502},{"c":11.695,"h":11.725,"l":11.695,"n":179,"o":11.72,"t":"2026-10-16T19:15:00Z","v":9628,"vw":11.708901},{"c":11.725,"h":11.725,"l":11.695,"n":266,"o":11.695,"t":"2026-10-16T19:20:00Z","v":12037,"vw":11.707108},{"c":11.73,"h":11.73,"l":11.72,"n":192,"o":11.725,"t":"2026-10-16T19:25:00Z","v":11295,"vw":11.722142},{"c":11.735,"h":11.755,"l":11.735,"n":259,"o":11.74,"t":"2026-10-16T19:30:00Z","v":10537,"vw":11.746986},{"c":11.755,"h":11.76,"l":11.735,"n":331,"o":11.735,"t":"2026-10-16T19:35:00Z","v":22508,"vw":11.74337},{"c":11.745,"h":11.755,"l":11.74,"n":266,"o":11.755,"t":"2026-10-16T19:40:00Z","v":13465,"vw":11.747197},{"c":11.705,"h":11.76,"l":11.695,"n":479,"o":11.75,"t":"2026-10-16T19:45:00Z","v":41076,"vw":11.725482},{"c":11.715,"h":11.735,"l":11.695,"n":600,"o":11.705,"t":"2026-10-16T19:50:00Z","v":62104,"vw":11.713342},{"c":11.715,"h":11.725,"l":11.665,"n":1797,"o":11.715,"t":"2026-10-16T19:55:00Z","v":202981,"vw":11.698991},{"c":11.69,"h":11.7,"l":11.69,"n":17,"o":11.7,"t":"2026-10-16T20:00:00Z","v":200920,"vw":11.699793},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-19T08:00:00Z","v":391,"vw":11.67},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T11:00:00Z","v":257,"vw":11.74},{"c":11.77,"h":11.79,"l":11.71,"n":136,"o":11.71,"t":"2026-10-19T13:30:00Z","v":15681,"vw":11.742959},{"c":11.74,"h":11.8,"l":11.73,"n":212,"o":11.7556,"t":"2026-10-19T13:35:00Z","v":12280,"vw":11.756183},{"c":11.705,"h":11.75,"l":11.695,"n":445,"o":11.71,"t":"2026-10-19T13:40:00Z","v":59268,"vw":11.713578},{"c":11.71,"h":11.74,"l":11.7,"n":111,"o":11.705,"t":"2026-10-19T13:45:00Z","v":5384,"vw":11.721916},{"c":11.69,"h":11.71,"l":11.69,"n":38,"o":11.71,"t":"2026-10-19T13:50:00Z","v":2631,"vw":11.707658},{"c":11.711,"h":11.72,"l":11.685,"n":59,"o":11.685,"t":"2026-10-19T13:55:00Z","v":3680,"vw":11.705492},{"c":11.7,"h":11.71,"l":11.675,"n":371,"o":11.705,"t":"2026-10-19T14:00:00Z","v":37368,"vw":11.696618},{"c":11.7,"h":11.71,"l":11.7,"n":79,"o":11.705,"t":"2026-10-19T14:05:00Z","v":4039,"vw":11.704459},{"c":11.7,"h":11.71,"l":11.695,"n":61,"o":11.705,"t":"2026-10-19T14:10:00Z","v":13538,"vw":11.700427},{"c":11.715,"h":11.725,"l":11.71,"n":85,"o":11.71,"t":"2026-10-19T14:15:00Z","v":4426,"vw":11.719488},{"c":11.72,"h":11.725,"l":11.715,"n":66,"o":11.715,"t":"2026-10-19T14:20:00Z","v":3342,"vw":11.718071},{"c":11.725,"h":11.725,"l":11.715,"n":120,"o":11.715,"t":"2026-10-19T14:25:00Z","v":5037,"vw":11.723253},{"c":11.73,"h":11.73,"l":11.71,"n":140,"o":11.725,"t":"2026-10-19T14:30:00Z","v":10292,"vw":11.7197},{"c":11.715,"h":11.735,"l":11.715,"n":348,"o":11.735,"t":"2026-10-19T14:35:00Z","v":21107,"vw":11.722792},{"c":11.725,"h":11.725,"l":11.72,"n":81,"o":11.72,"t":"2026-10-19T14:40:00Z","v":4740,"vw":11.722587},{"c":11.695,"h":11.735,"l":11.695,"n":251,"o":11.725,"t":"2026-10-19T14:45:00Z","v":15154,"vw":11.728022},{"c":11.705,"h":11.71,"l":11.7,"n":140,"o":11.71,"t":"2026-10-19T14:50:00Z","v":10068,"vw":11.705464},{"c":11.715,"h":11.72,"l":11.7,"n":79,"o":11.7,"t":"2026-10-19T14:55:00Z","v":4753,"vw":11.712695},{"c":11.715,"h":11.725,"l":11.715,"n":75,"o":11.715,"t":"2026-10-19T15:00:00Z","v":4315,"vw":11.718262},{"c":11.705,"h":11.715,"l":11.695,"n":115,"o":11.715,"t":"2026-10-19T15:05:00Z","v":7250,"vw":11.706231},{"c":11.74,"h":11.74,"l":11.705,"n":128,"o":11.705,"t":"2026-10-19T15:10:00Z","v":12107,"vw":11.721216},{"c":11.76,"h":11.76,"l":11.735,"n":97,"o":11.735,"t":"2026-10-19T15:15:00Z","v":5199,"vw":11.747567},{"c":11.765,"h":11.77,"l":11.745,"n":130,"o":11.75,"t":"2026-10-19T15:20:00Z","v":5959,"vw":11.756447},{"c":11.77,"h":11.77,"l":11.755,"n":127,"o":11.765,"t":"2026-10-19T15:25:00Z","v":6576,"vw":11.763799},{"c":11.745,"h":11.76,"l":11.745,"n":61,"o":11.76,"t":"2026-10-19T15:30:00Z","v":2693,"vw":11.752982},{"c":11.755,"h":11.76,"l":11.745,"n":66,"o":11.745,"t":"2026-10-19T15:35:00Z","v":2411,"vw":11.751861},{"c":11.745,"h":11.755,"l":11.745,"n":67,"o":11.755,"t":"2026-10-19T15:40:00Z","v":2758,"vw":11.749991},{"c":11.735,"h":11.75,"l":11.735,"n":78,"o":11.745,"t":"2026-10-19T15:45:00Z","v":4307,"vw":11.744355},{"c":11.735,"h":11.735,"l":11.73,"n":70,"o":11.735,"t":"2026-10-19T15:50:00Z","v":2548,"vw":11.733389},{"c":11.745,"h":11.745,"l":11.735,"n":94,"o":11.735,"t":"2026-10-19T15:55:00Z","v":3864,"vw":11.740964},{"c":11.715,"h":11.745,"l":11.715,"n":90,"o":11.745,"t":"2026-10-19T16:00:00Z","v":5010,"vw":11.729854},{"c":11.695,"h":11.725,"l":11.695,"n":100,"o":11.72,"t":"2026-10-19T16:05:00Z","v":9077,"vw":11.713342},{"c":11.7,"h":11.7,"l":11.69,"n":68,"o":11.695,"t":"2026-10-19T16:10:00Z","v":4529,"vw":11.696936},{"c":11.705,"h":11.71,"l":11.705,"n":51,"o":11.705,"t":"2026-10-19T16:15:00Z","v":3552,"vw":11.70759},{"c":11.715,"h":11.715,"l":11.705,"n":76,"o":11.705,"t":"2026-10-19T16:20:00Z","v":6573,"vw":11.711877},{"c":11.715,"h":11.715,"l":11.715,"n":14,"o":11.715,"t":"2026-10-19T16:25:00Z","v":1338,"vw":11.715},{"c":11.715,"h":11.72,"l":11.705,"n":118,"o":11.715,"t":"2026-10-19T16:30:00Z","v":7703,"vw":11.714792},{"c":11.72,"h":11.725,"l":11.715,"n":72,"o":11.72,"t":"2026-10-19T16:35:00Z","v":4802,"vw":11.719315},{"c":11.735,"h":11.735,"l":11.725,"n":56,"o":11.725,"t":"2026-10-19T16:40:00Z","v":3409,"vw":11.729583},{"c":11.72,"h":11.73,"l":11.72,"n":46,"o":11.73,"t":"2026-10-19T16:45:00Z","v":3640,"vw":11.728064},{"c":11.715,"h":11.72,"l":11.715,"n":72,"o":11.72,"t":"2026-10-19T16:50:00Z","v":4349,"vw":11.717638},{"c":11.715,"h":11.715,"l":11.71,"n":31,"o":11.71,"t":"2026-10-19T16:55:00Z","v":1706,"vw":11.714552},{"c":11.71,"h":11.7199,"l":11.705,"n":99,"o":11.71,"t":"2026-10-19T17:00:00Z","v":5221,"vw":11.709315},{"c":11.705,"h":11.72,"l":11.705,"n":51,"o":11.715,"t":"2026-10-19T17:05:00Z","v":4473,"vw":11.710131},{"c":11.705,"h":11.71,"l":11.705,"n":27,"o":11.705,"t":"2026-10-19T17:10:00Z","v":1091,"vw":11.705833},{"c":11.725,"h":11.725,"l":11.705,"n":116,"o":11.705,"t":"2026-10-19T17:15:00Z","v":6746,"vw":11.712164},{"c":11.715,"h":11.725,"l":11.71,"n":75,"o":11.725,"t":"2026-10-19T17:20:00Z","v":4139,"vw":11.719484},{"c":11.715,"h":11.72,"l":11.715,"n":68,"o":11.72,"t":"2026-10-19T17:25:00Z","v":6557,"vw":11.718167},{"c":11.7113,"h":11.715,"l":11.71,"n":46,"o":11.71,"t":"2026-10-19T17:30:00Z","v":2325,"vw":11.714457},{"c":11.705,"h":11.715,"l":11.7,"n":59,"o":11.71,"t":"2026-10-19T17:35:00Z","v":3616,"vw":11.707247},{"c":11.715,"h":11.725,"l":11.7,"n":143,"o":11.705,"t":"2026-10-19T17:40:00Z","v":9054,"vw":11.712333},{"c":11.7,"h":11.71,"l":11.695,"n":88,"o":11.71,"t":"2026-10-19T17:45:00Z","v":5594,"vw":11.702538},{"c":11.695,"h":11.715,"l":11.695,"n":113,"o":11.705,"t":"2026-10-19T17:50:00Z","v":9821,"vw":11.706565},{"c":11.675,"h":11.695,"l":11.67,"n":76,"o":11.695,"t":"2026-10-19T17:55:00Z","v":18073,"vw":11.688576},{"c":11.685,"h":11.695,"l":11.67,"n":126,"o":11.675,"t":"2026-10-19T18:00:00Z","v":6737,"vw":11.681604},{"c":11.675,"h":11.685,"l":11.675,"n":64,"o":11.6813,"t":"2026-10-19T18:05:00Z","v":5323,"vw":11.680862},{"c":11.685,"h":11.685,"l":11.675,"n":101,"o":11.675,"t":"2026-10-19T18:10:00Z","v":6813,"vw":11.678998},{"c":11.685,"h":11.69,"l":11.685,"n":40,"o":11.69,"t":"2026-10-19T18:15:00Z","v":1993,"vw":11.685938},{"c":11.685,"h":11.695,"l":11.685,"n":124,"o":11.69,"t":"2026-10-19T18:20:00Z","v":7455,"vw":11.69011},{"c":11.675,"h":11.685,"l":11.675,"n":132,"o":11.685,"t":"2026-10-19T18:25:00Z","v":15141,"vw":11.681463},{"c":11.665,"h":11.675,"l":11.665,"n":23,"o":11.675,"t":"2026-10-19T18:30:00Z","v":1520,"vw":11.669495},{"c":11.685,"h":11.685,"l":11.642,"n":321,"o":11.66,"t":"2026-10-19T18:35:00Z","v":31261,"vw":11.661153},{"c":11.71,"h":11.71,"l":11.69,"n":254,"o":11.69,"t":"2026-10-19T18:40:00Z","v":21810,"vw":11.700809},{"c":11.725,"h":11.73,"l":11.7148,"n":135,"o":11.715,"t":"2026-10-19T18:45:00Z","v":7385,"vw":11.719766},{"c":11.725,"h":11.73,"l":11.725,"n":72,"o":11.725,"t":"2026-10-19T18:50:00Z","v":5100,"vw":11.727165},{"c":11.735,"h":11.735,"l":11.725,"n":152,"o":11.725,"t":"2026-10-19T18:55:00Z","v":9386,"vw":11.729976},{"c":11.765,"h":11.765,"l":11.73,"n":212,"o":11.735,"t":"2026-10-19T19:00:00Z","v":16580,"vw":11.746679},{"c":11.755,"h":11.7699,"l":11.75,"n":61,"o":11.7699,"t":"2026-10-19T19:05:00Z","v":8766,"vw":11.766179},{"c":11.755,"h":11.755,"l":11.75,"n":78,"o":11.755,"t":"2026-10-19T19:10:00Z","v":3448,"vw":11.75469},{"c":11.76,"h":11.77,"l":11.755,"n":221,"o":11.755,"t":"2026-10-19T19:15:00Z","v":17974,"vw":11.759172},{"c":11.765,"h":11.77,"l":11.765,"n":56,"o":11.765,"t":"2026-10-19T19:20:00Z","v":4060,"vw":11.765195},{"c":11.765,"h":11.775,"l":11.765,"n":133,"o":11.77,"t":"2026-10-19T19:25:00Z","v":10235,"vw":11.768945},{"c":11.755,"h":11.77,"l":11.7511,"n":160,"o":11.765,"t":"2026-10-19T19:30:00Z","v":12186,"vw":11.760362},{"c":11.765,"h":11.775,"l":11.755,"n":228,"o":11.755,"t":"2026-10-19T19:35:00Z","v":15647,"vw":11.766399},{"c":11.775,"h":11.775,"l":11.765,"n":173,"o":11.765,"t":"2026-10-19T19:40:00Z","v":12217,"vw":11.77166},{"c":11.785,"h":11.79,"l":11.77,"n":302,"o":11.775,"t":"2026-10-19T19:45:00Z","v":18675,"vw":11.7811},{"c":11.75,"h":11.78,"l":11.745,"n":476,"o":11.78,"t":"2026-10-19T19:50:00Z","v":35851,"vw":11.755703},{"c":11.75,"h":11.765,"l":11.74,"n":1433,"o":11.75,"t":"2026-10-19T19:55:00Z","v":216869,"vw":11.749176},{"c":11.74,"h":11.74,"l":11.74,"n":21,"o":11.74,"t":"2026-10-19T20:00:00Z","v":179277,"vw":11.74},{"c":11.71,"h":11.79,"l":11.71,"n":55,"o":11.74,"t":"2026-10-20T13:30:00Z","v":6181,"vw":11.747849},{"c":11.81,"h":11.81,"l":11.73,"n":161,"o":11.73,"t":"2026-10-20T13:35:00Z","v":15315,"vw":11.792679},{"c":11.79,"h":11.83,"l":11.79,"n":58,"o":11.82,"t":"2026-10-20T13:40:00Z","v":3026,"vw":11.818618},{"c":11.85,"h":11.85,"l":11.81,"n":53,"o":11.81,"t":"2026-10-20T13:45:00Z","v":1823,"vw":11.821403},{"c":11.88,"h":11.88,"l":11.85,"n":34,"o":11.86,"t":"2026-10-20T13:50:00Z","v":2035,"vw":11.869},{"c":11.88,"h":11.88,"l":11.86,"n":70,"o":11.88,"t":"2026-10-20T13:55:00Z","v":2461,"vw":11.873169},{"c":11.85,"h":11.915,"l":11.85,"n":147,"o":11.89,"t":"2026-10-20T14:00:00Z","v":5978,"vw":11.887953},{"c":11.8602,"h":11.88,"l":11.85,"n":150,"o":11.86,"t":"2026-10-20T14:05:00Z","v":17177,"vw":11.861548},{"c":11.855,"h":11.865,"l":11.85,"n":126,"o":11.86,"t":"2026-10-20T14:10:00Z","v":8513,"vw":11.858604},{"c":11.875,"h":11.885,"l":11.855,"n":115,"o":11.855,"t":"2026-10-20T14:15:00Z","v":5462,"vw":11.865914},{"c":11.925,"h":11.925,"l":11.87,"n":131,"o":11.875,"t":"2026-10-20T14:20:00Z","v":15966,"vw":11.886993},{"c":11.96,"h":11.96,"l":11.915,"n":111,"o":11.925,"t":"2026-10-20T14:25:00Z","v":5798,"vw":11.932107},{"c":11.965,"h":11.975,"l":11.96,"n":103,"o":11.96,"t":"2026-10-20T14:30:00Z","v":4803,"vw":11.967765},{"c":11.96,"h":11.97,"l":11.945,"n":65,"o":11.965,"t":"2026-10-20T14:35:00Z","v":2786,"vw":11.95792},{"c":11.975,"h":11.9794,"l":11.95,"n":57,"o":11.95,"t":"2026-10-20T14:40:00Z","v":2451,"vw":11.965064},{"c":11.985,"h":11.9999,"l":11.965,"n":190,"o":11.98,"t":"2026-10-20T14:45:00Z","v":11224,"vw":11.982931},{"c":11.9814,"h":12.005,"l":11.9814,"n":162,"o":11.99,"t":"2026-10-20T14:50:00Z","v":8524,"vw":11.996804},{"c":11.995,"h":11.995,"l":11.975,"n":132,"o":11.985,"t":"2026-10-20T14:55:00Z","v":10698,"vw":11.985891},{"c":11.965,"h":11.995,"l":11.96,"n":103,"o":11.995,"t":"2026-10-20T15:00:00Z","v":6041,"vw":11.986852},{"c":12.01,"h":12.015,"l":11.955,"n":193,"o":11.965,"t":"2026-10-20T15:05:00Z","v":11230,"vw":11.991317},{"c":11.97,"h":12.005,"l":11.96,"n":137,"o":12.005,"t":"2026-10-20T15:10:00Z","v":6165,"vw":11.986596},{"c":12,"h":12.005,"l":11.985,"n":109,"o":11.985,"t":"2026-10-20T15:15:00Z","v":3607,"vw":11.997488},{"c":11.985,"h":12.005,"l":11.985,"n":53,"o":12.005,"t":"2026-10-20T15:20:00Z","v":2691,"vw":11.995148},{"c":11.995,"h":11.995,"l":11.985,"n":69,"o":11.985,"t":"2026-10-20T15:25:00Z","v":2833,"vw":11.993235},{"c":11.95,"h":11.995,"l":11.945,"n":132,"o":11.995,"t":"2026-10-20T15:30:00Z","v":6309,"vw":11.965484},{"c":12.055,"h":12.06,"l":11.96,"n":274,"o":11.96,"t":"2026-10-20T15:35:00Z","v":23603,"vw":12.029471},{"c":12.05,"h":12.08,"l":12.05,"n":113,"o":12.06,"t":"2026-10-20T15:40:00Z","v":7923,"vw":12.06204},{"c":12.03,"h":12.05,"l":12.03,"n":98,"o":12.05,"t":"2026-10-20T15:45:00Z","v":5473,"vw":12.037547},{"c":11.98,"h":12.035,"l":11.975,"n":361,"o":12.035,"t":"2026-10-20T15:50:00Z","v":115489,"vw":12.011679},{"c":11.965,"h":11.995,"l":11.96,"n":65,"o":11.98,"t":"2026-10-20T15:55:00Z","v":3981,"vw":11.97866},{"c":11.945,"h":11.965,"l":11.94,"n":110,"o":11.965,"t":"2026-10-20T16:00:00Z","v":5808,"vw":11.955859},{"c":11.915,"h":11.955,"l":11.915,"n":148,"o":11.945,"t":"2026-10-20T16:05:00Z","v":10209,"vw":11.941964},{"c":11.915,"h":11.93,"l":11.915,"n":140,"o":11.92,"t":"2026-10-20T16:10:00Z","v":5575,"vw":11.922899},{"c":11.91,"h":11.935,"l":11.91,"n":104,"o":11.92,"t":"2026-10-20T16:15:00Z","v":4717,"vw":11.924176},{"c":11.905,"h":11.915,"l":11.905,"n":100,"o":11.905,"t":"2026-10-20T16:20:00Z","v":4244,"vw":11.90875},{"c":11.925,"h":11.925,"l":11.91,"n":94,"o":11.91,"t":"2026-10-20T16:25:00Z","v":5532,"vw":11.916286},{"c":11.965,"h":11.97,"l":11.92,"n":227,"o":11.925,"t":"2026-10-20T16:30:00Z","v":14278,"vw":11.947033},{"c":11.975,"h":11.975,"l":11.96,"n":69,"o":11.965,"t":"2026-10-20T16:35:00Z","v":3571,"vw":11.970019},{"c":11.965,"h":11.97,"l":11.965,"n":35,"o":11.97,"t":"2026-10-20T16:40:00Z","v":2461,"vw":11.968824},{"c":11.965,"h":11.965,"l":11.96,"n":88,"o":11.965,"t":"2026-10-20T16:45:00Z","v":3414,"vw":11.964736},{"c":11.945,"h":11.965,"l":11.945,"n":92,"o":11.965,"t":"2026-10-20T16:50:00Z","v":5452,"vw":11.957492},{"c":11.935,"h":11.96,"l":11.935,"n":133,"o":11.95,"t":"2026-10-20T16:55:00Z","v":14911,"vw":11.943722},{"c":11.95,"h":11.955,"l":11.935,"n":122,"o":11.935,"t":"2026-10-20T17:00:00Z","v":5404,"vw":11.94255},{"c":11.955,"h":11.955,"l":11.945,"n":79,"o":11.955,"t":"2026-10-20T17:05:00Z","v":3747,"vw":11.949109},{"c":11.955,"h":11.9599,"l":11.955,"n":59,"o":11.955,"t":"2026-10-20T17:10:00Z","v":4711,"vw":11.958323},{"c":11.955,"h":11.955,"l":11.95,"n":64,"o":11.955,"t":"2026-10-20T17:15:00Z","v":1848,"vw":11.953333},{"c":11.97,"h":11.97,"l":11.955,"n":99,"o":11.9585,"t":"2026-10-20T17:20:00Z","v":6232,"vw":11.961766},{"c":11.99,"h":11.99,"l":11.98,"n":122,"o":11.98,"t":"2026-10-20T17:25:00Z","v":7747,"vw":11.983215},{"c":12.015,"h":12.02,"l":12,"n":127,"o":12,"t":"2026-10-20T17:30:00Z","v":10457,"vw":12.009369},{"c":12.015,"h":12.025,"l":12.015,"n":64,"o":12.02,"t":"2026-10-20T17:35:00Z","v":3344,"vw":12.020217},{"c":12.015,"h":12.025,"l":12.015,"n":76,"o":12.015,"t":"2026-10-20T17:40:00Z","v":5880,"vw":12.019395},{"c":12.015,"h":12.03,"l":12.01,"n":159,"o":12.015,"t":"2026-10-20T17:45:00Z","v":9582,"vw":12.019383},{"c":12,"h":12.015,"l":12,"n":58,"o":12.015,"t":"2026-10-20T17:50:00Z","v":3079,"vw":12.008043},{"c":11.985,"h":12,"l":11.985,"n":95,"o":11.995,"t":"2026-10-20T17:55:00Z","v":12622,"vw":11.993939},{"c":11.9895,"h":11.995,"l":11.985,"n":147,"o":11.99,"t":"2026-10-20T18:00:00Z","v":7522,"vw":11.989046},{"c":11.98,"h":11.99,"l":11.98,"n":100,"o":11.985,"t":"2026-10-20T18:05:00Z","v":6111,"vw":11.985093},{"c":11.985,"h":11.985,"l":11.985,"n":62,"o":11.985,"t":"2026-10-20T18:10:00Z","v":1986,"vw":11.985},{"c":11.98,"h":11.985,"l":11.98,"n":95,"o":11.985,"t":"2026-10-20T18:15:00Z","v":3546,"vw":11.984585},{"c":12.005,"h":12.005,"l":11.985,"n":180,"o":11.985,"t":"2026-10-20T18:20:00Z","v":11676,"vw":11.995994},{"c":11.995,"h":12.005,"l":11.995,"n":57,"o":12.005,"t":"2026-10-20T18:25:00Z","v":2238,"vw":12.000366},{"c":12,"h":12.005,"l":11.995,"n":158,"o":11.995,"t":"2026-10-20T18:30:00Z","v":6796,"vw":12.000992},{"c":12.005,"h":12.005,"l":12,"n":55,"o":12,"t":"2026-10-20T18:35:00Z","v":1391,"vw":12.003333},{"c":12.015,"h":12.015,"l":12,"n":285,"o":12.005,"t":"2026-10-20T18:40:00Z","v":26214,"vw":12.005563},{"c":12.035,"h":12.035,"l":12.015,"n":111,"o":12.015,"t":"2026-10-20T18:45:00Z","v":7585,"vw":12.027407},{"c":12.0285,"h":12.04,"l":12.025,"n":134,"o":12.035,"t":"2026-10-20T18:50:00Z","v":8078,"vw":12.029979},{"c":12.025,"h":12.035,"l":12.02,"n":118,"o":12.03,"t":"2026-10-20T18:55:00Z","v":7816,"vw":12.029772},{"c":12.0411,"h":12.05,"l":12.025,"n":191,"o":12.025,"t":"2026-10-20T19:00:00Z","v":12911,"vw":12.036532},{"c":12.045,"h":12.045,"l":12.045,"n":66,"o":12.045,"t":"2026-10-20T19:05:00Z","v":2395,"vw":12.045},{"c":12.04,"h":12.045,"l":12.04,"n":123,"o":12.045,"t":"2026-10-20T19:10:00Z","v":4517,"vw":12.044627},{"c":12.045,"h":12.05,"l":12.035,"n":255,"o":12.045,"t":"2026-10-20T19:15:00Z","v":17021,"vw":12.041292},{"c":12.04,"h":12.055,"l":12.035,"n":168,"o":12.05,"t":"2026-10-20T19:20:00Z","v":9164,"vw":12.044448},{"c":12.065,"h":12.065,"l":12.04,"n":143,"o":12.04,"t":"2026-10-20T19:25:00Z","v":12935,"vw":12.050172},{"c":12.055,"h":12.06,"l":12.05,"n":143,"o":12.06,"t":"2026-10-20T19:30:00Z","v":8012,"vw":12.055567},{"c":12.05,"h":12.055,"l":12.04,"n":217,"o":12.055,"t":"2026-10-20T19:35:00Z","v":16258,"vw":12.049701},{"c":12.04,"h":12.05,"l":12.035,"n":276,"o":12.045,"t":"2026-10-20T19:40:00Z","v":18225,"vw":12.0401},{"c":12.04,"h":12.055,"l":12.03,"n":204,"o":12.045,"t":"2026-10-20T19:45:00Z","v":15676,"vw":12.044475},{"c":12.035,"h":12.035,"l":12.01,"n":492,"o":12.03,"t":"2026-10-20T19:50:00Z","v":45156,"vw":12.020913},{"c":12.045,"h":12.055,"l":12.01,"n":926,"o":12.035,"t":"2026-10-20T19:55:00Z","v":95891,"vw":12.032424},{"c":12.03,"h":12.03,"l":12.02,"n":21,"o":12.03,"t":"2026-10-20T20:00:00Z","v":193869,"vw":12.029788},{"c":12.05,"h":12.15,"l":12.05,"n":98,"o":12.12,"t":"2026-10-21T13:30:00Z","v":12291,"vw":12.119761},{"c":12.06,"h":12.06,"l":12.045,"n":24,"o":12.045,"t":"2026-10-21T13:35:00Z","v":1106,"vw":12.051429},{"c":12,"h":12.06,"l":12,"n":102,"o":12.04,"t":"2026-10-21T13:40:00Z","v":3416,"vw":12.035882},{"c":12,"h":12.04,"l":12,"n":44,"o":12.02,"t":"2026-10-21T13:45:00Z","v":1808,"vw":12.008755},{"c":11.95,"h":12,"l":11.94,"n":107,"o":12,"t":"2026-10-21T13:50:00Z","v":6218,"vw":11.962621},{"c":11.935,"h":11.965,"l":11.93,"n":87,"o":11.965,"t":"2026-10-21T13:55:00Z","v":6635,"vw":11.936878},{"c":11.92,"h":11.96,"l":11.8975,"n":194,"o":11.925,"t":"2026-10-21T14:00:00Z","v":9263,"vw":11.926907},{"c":11.916,"h":11.925,"l":11.91,"n":108,"o":11.92,"t":"2026-10-21T14:05:00Z","v":4078,"vw":11.918856},{"c":11.98,"h":11.98,"l":11.92,"n":130,"o":11.92,"t":"2026-10-21T14:10:00Z","v":3948,"vw":11.952078},{"c":11.98,"h":11.99,"l":11.97,"n":147,"o":11.98,"t":"2026-10-21T14:15:00Z","v":9837,"vw":11.982133},{"c":11.955,"h":11.97,"l":11.945,"n":166,"o":11.97,"t":"2026-10-21T14:20:00Z","v":6937,"vw":11.958513},{"c":11.975,"h":11.99,"l":11.95,"n":204,"o":11.95,"t":"2026-10-21T14:25:00Z","v":11456,"vw":11.965234},{"c":11.975,"h":11.975,"l":11.965,"n":70,"o":11.975,"t":"2026-10-21T14:30:00Z","v":2894,"vw":11.9712},{"c":12,"h":12.01,"l":11.98,"n":98,"o":11.98,"t":"2026-10-21T14:35:00Z","v":4122,"vw":11.996853},{"c":12.02,"h":12.02,"l":11.995,"n":50,"o":11.995,"t":"2026-10-21T14:40:00Z","v":2023,"vw":12.005687},{"c":12.035,"h":12.04,"l":12.02,"n":92,"o":12.02,"t":"2026-10-21T14:45:00Z","v":6620,"vw":12.023984},{"c":12.055,"h":12.065,"l":12.03,"n":171,"o":12.035,"t":"2026-10-21T14:50:00Z","v":9152,"vw":12.039897},{"c":12.045,"h":12.06,"l":12.045,"n":127,"o":12.06,"t":"2026-10-21T14:55:00Z","v":8287,"vw":12.054213},{"c":12.04,"h":12.045,"l":12.03,"n":81,"o":12.045,"t":"2026-10-21T15:00:00Z","v":2275,"vw":12.037641},{"c":12.06,"h":12.06,"l":12.05,"n":37,"o":12.05,"t":"2026-10-21T15:05:00Z","v":1283,"vw":12.056667},{"c":12.07,"h":12.07,"l":12.06,"n":62,"o":12.06,"t":"2026-10-21T15:10:00Z","v":2007,"vw":12.063333},{"c":12.045,"h":12.065,"l":12.045,"n":74,"o":12.065,"t":"2026-10-21T15:15:00Z","v":3307,"vw":12.061486},{"c":12.065,"h":12.065,"l":12.05,"n":50,"o":12.05,"t":"2026-10-21T15:20:00Z","v":1008,"vw":12.058333},{"c":12.085,"h":12.085,"l":12.06,"n":127,"o":12.06,"t":"2026-10-21T15:25:00Z","v":6098,"vw":12.076104},{"c":12.06,"h":12.085,"l":12.055,"n":95,"o":12.085,"t":"2026-10-21T15:30:00Z","v":3669,"vw":12.0734},{"c":12.08,"h":12.08,"l":12.07,"n":48,"o":12.07,"t":"2026-10-21T15:35:00Z","v":2105,"vw":12.0765},{"c":12.08,"h":12.08,"l":12.075,"n":26,"o":12.08,"t":"2026-10-21T15:40:00Z","v":757,"vw":12.078333},{"c":12.095,"h":12.095,"l":12.075,"n":78,"o":12.075,"t":"2026-10-21T15:45:00Z","v":3634,"vw":12.084088},{"c":12.075,"h":12.095,"l":12.075,"n":85,"o":12.095,"t":"2026-10-21T15:50:00Z","v":4431,"vw":12.082123},{"c":12.08,"h":12.08,"l":12.08,"n":17,"o":12.08,"t":"2026-10-21T15:55:00Z","v":342,"vw":12.08},{"c":12.025,"h":12.085,"l":12.025,"n":154,"o":12.08,"t":"2026-10-21T16:00:00Z","v":18786,"vw":12.049437},{"c":12.025,"h":12.03,"l":12.025,"n":99,"o":12.025,"t":"2026-10-21T16:05:00Z","v":3340,"vw":12.025268},{"c":12.05,"h":12.05,"l":12.025,"n":87,"o":12.025,"t":"2026-10-21T16:10:00Z","v":2220,"vw":12.0395},{"c":12.05,"h":12.05,"l":12.04,"n":107,"o":12.05,"t":"2026-10-21T16:15:00Z","v":4860,"vw":12.049564},{"c":12.05,"h":12.065,"l":12.05,"n":56,"o":12.065,"t":"2026-10-21T16:20:00Z","v":2086,"vw":12.056667},{"c":12.045,"h":12.05,"l":12.045,"n":38,"o":12.045,"t":"2026-10-21T16:25:00Z","v":965,"vw":12.04625},{"c":11.995,"h":12.045,"l":11.995,"n":135,"o":12.045,"t":"2026-10-21T16:30:00Z","v":10767,"vw":12.038606},{"c":12.04,"h":12.055,"l":11.995,"n":187,"o":11.995,"t":"2026-10-21T16:35:00Z","v":11485,"vw":12.020783},{"c":12.02,"h":12.045,"l":12.015,"n":98,"o":12.04,"t":"2026-10-21T16:40:00Z","v":5599,"vw":12.026986},{"c":12.015,"h":12.02,"l":12.01,"n":45,"o":12.015,"t":"2026-10-21T16:45:00Z","v":1688,"vw":12.01561},{"c":12,"h":12.01,"l":12,"n":90,"o":12.01,"t":"2026-10-21T16:50:00Z","v":5250,"vw":12.003551},{"c":11.98,"h":11.995,"l":11.98,"n":100,"o":11.99,"t":"2026-10-21T16:55:00Z","v":4917,"vw":11.983274},{"c":11.965,"h":11.975,"l":11.96,"n":84,"o":11.975,"t":"2026-10-21T17:00:00Z","v":4633,"vw":11.971765},{"c":11.965,"h":11.985,"l":11.96,"n":258,"o":11.965,"t":"2026-10-21T17:05:00Z","v":20437,"vw":11.966195},{"c":11.93,"h":11.97,"l":11.915,"n":173,"o":11.97,"t":"2026-10-21T17:10:00Z","v":9329,"vw":11.948343},{"c":11.88,"h":11.92,"l":11.88,"n":118,"o":11.92,"t":"2026-10-21T17:15:00Z","v":5567,"vw":11.910552},{"c":11.9,"h":11.9,"l":11.87,"n":220,"o":11.875,"t":"2026-10-21T17:20:00Z","v":14427,"vw":11.896018},{"c":11.91,"h":11.92,"l":11.895,"n":73,"o":11.895,"t":"2026-10-21T17:25:00Z","v":4025,"vw":11.901799},{"c":11.915,"h":11.915,"l":11.905,"n":38,"o":11.905,"t":"2026-10-21T17:30:00Z","v":1889,"vw":11.910479},{"c":11.92,"h":11.925,"l":11.915,"n":170,"o":11.915,"t":"2026-10-21T17:35:00Z","v":14562,"vw":11.918767},{"c":11.94,"h":11.94,"l":11.9201,"n":360,"o":11.925,"t":"2026-10-21T17:40:00Z","v":15950,"vw":11.928786},{"c":11.94,"h":11.94,"l":11.935,"n":58,"o":11.935,"t":"2026-10-21T17:45:00Z","v":2283,"vw":11.939206},{"c":11.945,"h":11.95,"l":11.94,"n":37,"o":11.95,"t":"2026-10-21T17:50:00Z","v":1006,"vw":11.945},{"c":11.95,"h":11.96,"l":11.95,"n":155,"o":11.95,"t":"2026-10-21T17:55:00Z","v":5861,"vw":11.950943},{"c":11.96,"h":11.97,"l":11.955,"n":65,"o":11.955,"t":"2026-10-21T18:00:00Z","v":1346,"vw":11.9625},{"c":11.965,"h":11.97,"l":11.965,"n":40,"o":11.965,"t":"2026-10-21T18:05:00Z","v":1323,"vw":11.965688},{"c":11.97,"h":11.97,"l":11.965,"n":63,"o":11.965,"t":"2026-10-21T18:10:00Z","v":3047,"vw":11.967053},{"c":11.975,"h":11.98,"l":11.975,"n":43,"o":11.975,"t":"2026-10-21T18:15:00Z","v":1674,"vw":11.977581},{"c":12.005,"h":12.005,"l":11.97,"n":231,"o":11.975,"t":"2026-10-21T18:20:00Z","v":14763,"vw":11.977983},{"c":12.0199,"h":12.0199,"l":12.01,"n":29,"o":12.01,"t":"2026-10-21T18:25:00Z","v":986,"vw":12.013967},{"c":12.0286,"h":12.03,"l":12.015,"n":72,"o":12.02,"t":"2026-10-21T18:30:00Z","v":3107,"vw":12.021605},{"c":12.025,"h":12.03,"l":12.02,"n":57,"o":12.025,"t":"2026-10-21T18:35:00Z","v":2099,"vw":12.025},{"c":12.03,"h":12.03,"l":12.025,"n":64,"o":12.025,"t":"2026-10-21T18:40:00Z","v":1619,"vw":12.026699},{"c":12.01,"h":12.04,"l":12.01,"n":264,"o":12.025,"t":"2026-10-21T18:45:00Z","v":20731,"vw":12.026701},{"c":12,"h":12,"l":11.985,"n":69,"o":12,"t":"2026-10-21T18:50:00Z","v":3250,"vw":11.994118},{"c":11.96,"h":11.995,"l":11.96,"n":120,"o":11.995,"t":"2026-10-21T18:55:00Z","v":5700,"vw":11.975186},{"c":11.89,"h":11.94,"l":11.88,"n":183,"o":11.94,"t":"2026-10-21T19:00:00Z","v":8571,"vw":11.910215},{"c":11.9,"h":11.915,"l":11.87,"n":209,"o":11.87,"t":"2026-10-21T19:05:00Z","v":16189,"vw":11.903893},{"c":11.885,"h":11.92,"l":11.885,"n":253,"o":11.895,"t":"2026-10-21T19:10:00Z","v":21413,"vw":11.90276},{"c":11.905,"h":11.905,"l":11.89,"n":389,"o":11.89,"t":"2026-10-21T19:15:00Z","v":33941,"vw":11.899738},{"c":11.905,"h":11.91,"l":11.895,"n":263,"o":11.905,"t":"2026-10-21T19:20:00Z","v":17234,"vw":11.902985},{"c":11.93,"h":11.93,"l":11.905,"n":213,"o":11.905,"t":"2026-10-21T19:25:00Z","v":10945,"vw":11.916255},{"c":11.94,"h":11.945,"l":11.925,"n":161,"o":11.935,"t":"2026-10-21T19:30:00Z","v":6600,"vw":11.934593},{"c":11.945,"h":11.945,"l":11.93,"n":192,"o":11.93,"t":"2026-10-21T19:35:00Z","v":7157,"vw":11.938213},{"c":11.905,"h":11.94,"l":11.905,"n":306,"o":11.94,"t":"2026-10-21T19:40:00Z","v":22579,"vw":11.928345},{"c":11.925,"h":11.93,"l":11.905,"n":205,"o":11.905,"t":"2026-10-21T19:45:00Z","v":10772,"vw":11.920056},{"c":11.915,"h":11.925,"l":11.905,"n":393,"o":11.92,"t":"2026-10-21T19:50:00Z","v":23210,"vw":11.916918},{"c":11.92,"h":11.935,"l":11.885,"n":1405,"o":11.91,"t":"2026-10-21T19:55:00Z","v":128273,"vw":11.912281},{"c":12.0032,"h":12.0032,"l":11.91,"n":41,"o":11.91,"t":"2026-10-21T20:00:00Z","v":221279,"vw":11.910305},{"c":11.85,"h":11.88,"l":11.76,"n":40,"o":11.82,"t":"2026-10-22T13:30:00Z","v":7262,"vw":11.815296},{"c":11.93,"h":11.93,"l":11.89,"n":25,"o":11.89,"t":"2026-10-22T13:35:00Z","v":1062,"vw":11.919757},{"c":11.97,"h":11.98,"l":11.89,"n":61,"o":11.89,"t":"2026-10-22T13:40:00Z","v":2646,"vw":11.937186},{"c":12.005,"h":12.01,"l":11.99,"n":37,"o":11.99,"t":"2026-10-22T13:45:00Z","v":1930,"vw":12.004583},{"c":12.005,"h":12.005,"l":11.99,"n":20,"o":11.99,"t":"2026-10-22T13:50:00Z","v":800,"vw":12.0025},{"c":11.995,"h":11.995,"l":11.9691,"n":25,"o":11.9691,"t":"2026-10-22T13:55:00Z","v":1416,"vw":11.992794},{"c":12.04,"h":12.08,"l":11.995,"n":153,"o":11.995,"t":"2026-10-22T14:00:00Z","v":11691,"vw":12.051226},{"c":11.975,"h":12.04,"l":11.97,"n":113,"o":12.04,"t":"2026-10-22T14:05:00Z","v":4187,"vw":12.005279},{"c":12.03,"h":12.035,"l":11.97,"n":154,"o":11.97,"t":"2026-10-22T14:10:00Z","v":7840,"vw":12.008649},{"c":11.975,"h":12.02,"l":11.975,"n":156,"o":12.02,"t":"2026-10-22T14:15:00Z","v":7717,"vw":11.995442},{"c":11.95,"h":11.97,"l":11.925,"n":119,"o":11.97,"t":"2026-10-22T14:20:00Z","v":5001,"vw":11.941212},{"c":11.93,"h":11.95,"l":11.92,"n":200,"o":11.95,"t":"2026-10-22T14:25:00Z","v":11242,"vw":11.928949},{"c":11.89,"h":11.925,"l":11.89,"n":88,"o":11.925,"t":"2026-10-22T14:30:00Z","v":3883,"vw":11.912411},{"c":11.875,"h":11.88,"l":11.86,"n":69,"o":11.88,"t":"2026-10-22T14:35:00Z","v":2583,"vw":11.873163},{"c":11.905,"h":11.905,"l":11.87,"n":86,"o":11.875,"t":"2026-10-22T14:40:00Z","v":2955,"vw":11.879111},{"c":11.86,"h":11.875,"l":11.86,"n":55,"o":11.875,"t":"2026-10-22T14:45:00Z","v":1873,"vw":11.867222},{"c":11.885,"h":11.89,"l":11.865,"n":51,"o":11.865,"t":"2026-10-22T14:50:00Z","v":1991,"vw":11.881065},{"c":11.905,"h":11.905,"l":11.88,"n":85,"o":11.89,"t":"2026-10-22T14:55:00Z","v":3294,"vw":11.891711},{"c":11.9,"h":11.91,"l":11.89,"n":83,"o":11.91,"t":"2026-10-22T15:00:00Z","v":4583,"vw":11.898769},{"c":11.85,"h":11.9,"l":11.845,"n":116,"o":11.9,"t":"2026-10-22T15:05:00Z","v":4274,"vw":11.8632},{"c":11.85,"h":11.89,"l":11.845,"n":184,"o":11.85,"t":"2026-10-22T15:10:00Z","v":10292,"vw":11.863111},{"c":11.875,"h":11.88,"l":11.85,"n":118,"o":11.85,"t":"2026-10-22T15:15:00Z","v":6178,"vw":11.872153},{"c":11.885,"h":11.885,"l":11.87,"n":116,"o":11.88,"t":"2026-10-22T15:20:00Z","v":5856,"vw":11.878998},{"c":11.895,"h":11.895,"l":11.885,"n":48,"o":11.885,"t":"2026-10-22T15:25:00Z","v":3982,"vw":11.888535},{"c":11.91,"h":11.91,"l":11.895,"n":66,"o":11.895,"t":"2026-10-22T15:30:00Z","v":2636,"vw":11.89647},{"c":11.91,"h":11.945,"l":11.905,"n":335,"o":11.91,"t":"2026-10-22T15:35:00Z","v":21567,"vw":11.925639},{"c":11.89,"h":11.905,"l":11.885,"n":131,"o":11.9,"t":"2026-10-22T15:40:00Z","v":6152,"vw":11.897212},{"c":11.89,"h":11.9,"l":11.89,"n":82,"o":11.895,"t":"2026-10-22T15:45:00Z","v":3710,"vw":11.896333},{"c":11.895,"h":11.905,"l":11.875,"n":144,"o":11.875,"t":"2026-10-22T15:50:00Z","v":7182,"vw":11.890444},{"c":11.89,"h":11.9,"l":11.885,"n":85,"o":11.895,"t":"2026-10-22T15:55:00Z","v":4014,"vw":11.89397},{"c":11.875,"h":11.895,"l":11.87,"n":88,"o":11.89,"t":"2026-10-22T16:00:00Z","v":4565,"vw":11.882446},{"c":11.875,"h":11.88,"l":11.865,"n":90,"o":11.87,"t":"2026-10-22T16:05:00Z","v":4266,"vw":11.873156},{"c":11.87,"h":11.875,"l":11.87,"n":86,"o":11.87,"t":"2026-10-22T16:10:00Z","v":3849,"vw":11.871706},{"c":11.865,"h":11.87,"l":11.865,"n":40,"o":11.865,"t":"2026-10-22T16:15:00Z","v":1700,"vw":11.868628},{"c":11.91,"h":11.91,"l":11.865,"n":171,"o":11.865,"t":"2026-10-22T16:20:00Z","v":9102,"vw":11.889162},{"c":11.915,"h":11.92,"l":11.905,"n":82,"o":11.92,"t":"2026-10-22T16:25:00Z","v":3952,"vw":11.916676},{"c":11.925,"h":11.925,"l":11.915,"n":95,"o":11.915,"t":"2026-10-22T16:30:00Z","v":4583,"vw":11.917813},{"c":11.905,"h":11.925,"l":11.905,"n":68,"o":11.925,"t":"2026-10-22T16:35:00Z","v":2334,"vw":11.919167},{"c":11.9,"h":11.91,"l":11.895,"n":116,"o":11.905,"t":"2026-10-22T16:40:00Z","v":4375,"vw":11.901637},{"c":11.9001,"h":11.905,"l":11.885,"n":122,"o":11.905,"t":"2026-10-22T16:45:00Z","v":9263,"vw":11.897867},{"c":11.9,"h":11.905,"l":11.895,"n":88,"o":11.9,"t":"2026-10-22T16:50:00Z","v":3761,"vw":11.9005},{"c":11.905,"h":11.915,"l":11.905,"n":32,"o":11.915,"t":"2026-10-22T16:55:00Z","v":1716,"vw":11.906296},{"c":11.895,"h":11.915,"l":11.895,"n":98,"o":11.9,"t":"2026-10-22T17:00:00Z","v":3680,"vw":11.904189},{"c":11.875,"h":11.895,"l":11.875,"n":69,"o":11.895,"t":"2026-10-22T17:05:00Z","v":3504,"vw":11.893278},{"c":11.885,"h":11.885,"l":11.875,"n":52,"o":11.875,"t":"2026-10-22T17:10:00Z","v":2548,"vw":11.878384},{"c":11.88,"h":11.9,"l":11.88,"n":109,"o":11.89,"t":"2026-10-22T17:15:00Z","v":7804,"vw":11.891632},{"c":11.9,"h":11.905,"l":11.875,"n":68,"o":11.875,"t":"2026-10-22T17:20:00Z","v":5932,"vw":11.892146},{"c":11.905,"h":11.905,"l":11.895,"n":87,"o":11.905,"t":"2026-10-22T17:25:00Z","v":4112,"vw":11.901327},{"c":11.895,"h":11.905,"l":11.885,"n":97,"o":11.905,"t":"2026-10-22T17:30:00Z","v":6768,"vw":11.893852},{"c":11.885,"h":11.905,"l":11.885,"n":64,"o":11.9,"t":"2026-10-22T17:35:00Z","v":2182,"vw":11.895833},{"c":11.895,"h":11.895,"l":11.885,"n":135,"o":11.885,"t":"2026-10-22T17:40:00Z","v":6352,"vw":11.889011},{"c":11.895,"h":11.9,"l":11.895,"n":45,"o":11.895,"t":"2026-10-22T17:45:00Z","v":2338,"vw":11.89582},{"c":11.895,"h":11.895,"l":11.88,"n":120,"o":11.895,"t":"2026-10-22T17:50:00Z","v":6288,"vw":11.887566},{"c":11.905,"h":11.905,"l":11.895,"n":137,"o":11.9,"t":"2026-10-22T17:55:00Z","v":4322,"vw":11.900451},{"c":11.89,"h":11.905,"l":11.885,"n":82,"o":11.905,"t":"2026-10-22T18:00:00Z","v":3695,"vw":11.89559},{"c":11.905,"h":11.91,"l":11.885,"n":111,"o":11.885,"t":"2026-10-22T18:05:00Z","v":6068,"vw":11.904583},{"c":11.91,"h":11.915,"l":11.905,"n":100,"o":11.905,"t":"2026-10-22T18:10:00Z","v":5837,"vw":11.908522},{"c":11.925,"h":11.925,"l":11.905,"n":128,"o":11.905,"t":"2026-10-22T18:15:00Z","v":8390,"vw":11.915721},{"c":11.935,"h":11.945,"l":11.921,"n":108,"o":11.925,"t":"2026-10-22T18:20:00Z","v":5489,"vw":11.934264},{"c":11.915,"h":11.935,"l":11.915,"n":83,"o":11.935,"t":"2026-10-22T18:25:00Z","v":3376,"vw":11.925042},{"c":11.905,"h":11.915,"l":11.905,"n":94,"o":11.915,"t":"2026-10-22T18:30:00Z","v":3393,"vw":11.907388},{"c":11.925,"h":11.925,"l":11.9,"n":138,"o":11.9,"t":"2026-10-22T18:35:00Z","v":9162,"vw":11.911653},{"c":11.895,"h":11.925,"l":11.895,"n":128,"o":11.925,"t":"2026-10-22T18:40:00Z","v":7528,"vw":11.913029},{"c":11.895,"h":11.905,"l":11.895,"n":135,"o":11.9,"t":"2026-10-22T18:45:00Z","v":6376,"vw":11.897524},{"c":11.895,"h":11.905,"l":11.895,"n":110,"o":11.895,"t":"2026-10-22T18:50:00Z","v":4278,"vw":11.900163},{"c":11.885,"h":11.905,"l":11.88,"n":221,"o":11.895,"t":"2026-10-22T18:55:00Z","v":10911,"vw":11.895741},{"c":11.885,"h":11.8989,"l":11.88,"n":104,"o":11.885,"t":"2026-10-22T19:00:00Z","v":7410,"vw":11.889107},{"c":11.915,"h":11.915,"l":11.885,"n":142,"o":11.885,"t":"2026-10-22T19:05:00Z","v":8036,"vw":11.895884},{"c":11.925,"h":11.935,"l":11.92,"n":122,"o":11.92,"t":"2026-10-22T19:10:00Z","v":4911,"vw":11.926996},{"c":11.925,"h":11.925,"l":11.915,"n":135,"o":11.925,"t":"2026-10-22T19:15:00Z","v":7861,"vw":11.919188},{"c":11.8999,"h":11.93,"l":11.895,"n":198,"o":11.925,"t":"2026-10-22T19:20:00Z","v":11643,"vw":11.912566},{"c":11.905,"h":11.905,"l":11.885,"n":177,"o":11.89,"t":"2026-10-22T19:25:00Z","v":9569,"vw":11.894384},{"c":11.895,"h":11.92,"l":11.895,"n":194,"o":11.91,"t":"2026-10-22T19:30:00Z","v":10449,"vw":11.910043},{"c":11.945,"h":11.955,"l":11.89,"n":527,"o":11.895,"t":"2026-10-22T19:35:00Z","v":43179,"vw":11.927316},{"c":11.9,"h":11.945,"l":11.885,"n":613,"o":11.945,"t":"2026-10-22T19:40:00Z","v":48187,"vw":11.901662},{"c":11.905,"h":11.905,"l":11.885,"n":359,"o":11.905,"t":"2026-10-22T19:45:00Z","v":25245,"vw":11.895107},{"c":11.935,"h":11.935,"l":11.895,"n":442,"o":11.9,"t":"2026-10-22T19:50:00Z","v":35162,"vw":11.915136},{"c":11.915,"h":11.94,"l":11.905,"n":1139,"o":11.93,"t":"2026-10-22T19:55:00Z","v":107789,"vw":11.919151},{"c":11.9,"h":11.9,"l":11.9,"n":35,"o":11.9,"t":"2026-10-22T20:00:00Z","v":225947,"vw":11.9},{"c":11.7197,"h":11.7197,"l":11.7197,"n":1,"o":11.7197,"t":"2026-10-22T21:00:00Z","v":122,"vw":11.7197},{"c":11.745,"h":11.84,"l":11.69,"n":73,"o":11.84,"t":"2026-10-23T13:30:00Z","v":6664,"vw":11.793586},{"c":11.76,"h":11.8,"l":11.75,"n":105,"o":11.79,"t":"2026-10-23T13:35:00Z","v":5087,"vw":11.77443},{"c":11.76,"h":11.77,"l":11.7203,"n":122,"o":11.75,"t":"2026-10-23T13:40:00Z","v":5898,"vw":11.752736},{"c":11.7,"h":11.75,"l":11.69,"n":57,"o":11.75,"t":"2026-10-23T13:45:00Z","v":2584,"vw":11.708427},{"c":11.72,"h":11.72,"l":11.685,"n":106,"o":11.69,"t":"2026-10-23T13:50:00Z","v":5375,"vw":11.702146},{"c":11.73,"h":11.75,"l":11.71,"n":109,"o":11.73,"t":"2026-10-23T13:55:00Z","v":4871,"vw":11.733795},{"c":11.675,"h":11.73,"l":11.665,"n":100,"o":11.725,"t":"2026-10-23T14:00:00Z","v":6414,"vw":11.699103},{"c":11.64,"h":11.67,"l":11.635,"n":104,"o":11.67,"t":"2026-10-23T14:05:00Z","v":4549,"vw":11.656893},{"c":11.625,"h":11.625,"l":11.59,"n":156,"o":11.62,"t":"2026-10-23T14:10:00Z","v":8806,"vw":11.605609},{"c":11.575,"h":11.63,"l":11.575,"n":131,"o":11.63,"t":"2026-10-23T14:15:00Z","v":9012,"vw":11.605543},{"c":11.57,"h":11.58,"l":11.55,"n":73,"o":11.57,"t":"2026-10-23T14:20:00Z","v":2484,"vw":11.565238},{"c":11.565,"h":11.575,"l":11.55,"n":140,"o":11.565,"t":"2026-10-23T14:25:00Z","v":7296,"vw":11.566695},{"c":11.58,"h":11.585,"l":11.565,"n":58,"o":11.565,"t":"2026-10-23T14:30:00Z","v":2181,"vw":11.575526},{"c":11.555,"h":11.585,"l":11.545,"n":91,"o":11.585,"t":"2026-10-23T14:35:00Z","v":4605,"vw":11.562921},{"c":11.585,"h":11.585,"l":11.555,"n":112,"o":11.56,"t":"2026-10-23T14:40:00Z","v":5597,"vw":11.573188},{"c":11.6,"h":11.61,"l":11.575,"n":140,"o":11.58,"t":"2026-10-23T14:45:00Z","v":6481,"vw":11.600469},{"c":11.605,"h":11.605,"l":11.595,"n":59,"o":11.605,"t":"2026-10-23T14:50:00Z","v":1777,"vw":11.600714},{"c":11.58,"h":11.59,"l":11.575,"n":115,"o":11.59,"t":"2026-10-23T14:55:00Z","v":25501,"vw":11.584847},{"c":11.59,"h":11.59,"l":11.57,"n":113,"o":11.585,"t":"2026-10-23T15:00:00Z","v":4738,"vw":11.575984},{"c":11.57,"h":11.605,"l":11.57,"n":146,"o":11.59,"t":"2026-10-23T15:05:00Z","v":6767,"vw":11.587974},{"c":11.58,"h":11.58,"l":11.56,"n":101,"o":11.56,"t":"2026-10-23T15:10:00Z","v":4667,"vw":11.575483},{"c":11.59,"h":11.6,"l":11.58,"n":104,"o":11.585,"t":"2026-10-23T15:15:00Z","v":4458,"vw":11.593171},{"c":11.535,"h":11.58,"l":11.525,"n":192,"o":11.58,"t":"2026-10-23T15:20:00Z","v":13837,"vw":11.539335},{"c":11.55,"h":11.55,"l":11.535,"n":254,"o":11.535,"t":"2026-10-23T15:25:00Z","v":12079,"vw":11.539771},{"c":11.535,"h":11.54,"l":11.525,"n":84,"o":11.54,"t":"2026-10-23T15:30:00Z","v":5607,"vw":11.53},{"c":11.54,"h":11.57,"l":11.525,"n":192,"o":11.53,"t":"2026-10-23T15:35:00Z","v":13034,"vw":11.547249},{"c":11.535,"h":11.545,"l":11.535,"n":113,"o":11.545,"t":"2026-10-23T15:40:00Z","v":7645,"vw":11.537678},{"c":11.51,"h":11.535,"l":11.505,"n":147,"o":11.535,"t":"2026-10-23T15:45:00Z","v":11559,"vw":11.522044},{"c":11.515,"h":11.52,"l":11.515,"n":121,"o":11.515,"t":"2026-10-23T15:50:00Z","v":6203,"vw":11.515121},{"c":11.515,"h":11.535,"l":11.51,"n":171,"o":11.515,"t":"2026-10-23T15:55:00Z","v":9756,"vw":11.518554},{"c":11.525,"h":11.525,"l":11.515,"n":89,"o":11.515,"t":"2026-10-23T16:00:00Z","v":4654,"vw":11.518886},{"c":11.525,"h":11.525,"l":11.525,"n":43,"o":11.525,"t":"2026-10-23T16:05:00Z","v":1835,"vw":11.525},{"c":11.505,"h":11.525,"l":11.505,"n":108,"o":11.525,"t":"2026-10-23T16:10:00Z","v":5199,"vw":11.515673},{"c":11.49,"h":11.505,"l":11.49,"n":99,"o":11.505,"t":"2026-10-23T16:15:00Z","v":6963,"vw":11.502122},{"c":11.455,"h":11.48,"l":11.445,"n":143,"o":11.48,"t":"2026-10-23T16:20:00Z","v":10395,"vw":11.454502},{"c":11.45,"h":11.495,"l":11.435,"n":215,"o":11.45,"t":"2026-10-23T16:25:00Z","v":21059,"vw":11.469949},{"c":11.475,"h":11.475,"l":11.455,"n":127,"o":11.455,"t":"2026-10-23T16:30:00Z","v":9312,"vw":11.460685},{"c":11.4996,"h":11.4996,"l":11.48,"n":85,"o":11.48,"t":"2026-10-23T16:35:00Z","v":5002,"vw":11.490958},{"c":11.565,"h":11.565,"l":11.5,"n":114,"o":11.5,"t":"2026-10-23T16:40:00Z","v":7928,"vw":11.531562},{"c":11.59,"h":11.59,"l":11.545,"n":202,"o":11.565,"t":"2026-10-23T16:45:00Z","v":19201,"vw":11.567498},{"c":11.575,"h":11.595,"l":11.575,"n":30,"o":11.595,"t":"2026-10-23T16:50:00Z","v":1350,"vw":11.585},{"c":11.59,"h":11.595,"l":11.58,"n":90,"o":11.58,"t":"2026-10-23T16:55:00Z","v":3721,"vw":11.589289},{"c":11.6,"h":11.6,"l":11.59,"n":136,"o":11.59,"t":"2026-10-23T17:00:00Z","v":4814,"vw":11.596536},{"c":11.555,"h":11.59,"l":11.555,"n":61,"o":11.59,"t":"2026-10-23T17:05:00Z","v":2832,"vw":11.567242},{"c":11.585,"h":11.585,"l":11.55,"n":71,"o":11.555,"t":"2026-10-23T17:10:00Z","v":3750,"vw":11.57},{"c":11.59,"h":11.59,"l":11.58,"n":59,"o":11.58,"t":"2026-10-23T17:15:00Z","v":2674,"vw":11.583674},{"c":11.57,"h":11.595,"l":11.565,"n":80,"o":11.595,"t":"2026-10-23T17:20:00Z","v":4105,"vw":11.575106},{"c":11.565,"h":11.57,"l":11.55,"n":55,"o":11.57,"t":"2026-10-23T17:25:00Z","v":3052,"vw":11.559593},{"c":11.57,"h":11.575,"l":11.565,"n":45,"o":11.565,"t":"2026-10-23T17:30:00Z","v":2157,"vw":11.568667}],"history":[{"c":11.36,"h":11.585,"l":11.255,"n":5702,"o":11.5,"t":"2024-10-21T04:00:00Z","v":485974,"vw":11.356673},{"c":11.22,"h":11.3499,"l":11.168,"n":6553,"o":11.32,"t":"2024-10-22T04:00:00Z","v":595215,"vw":11.211234},{"c":11.13,"h":11.28,"l":11.0509,"n":6164,"o":11.19,"t":"2024-10-23T04:00:00Z","v":524288,"vw":11.142587},{"c":11.765,"h":11.785,"l":11.25,"n":9115,"o":11.265,"t":"2024-10-24T04:00:00Z","v":677784,"vw":11.653809},{"c":11.58,"h":11.79,"l":11.52,"n":8094,"o":11.77,"t":"2024-10-25T04:00:00Z","v":469322,"vw":11.61836},{"c":11.75,"h":11.8,"l":11.62,"n":6153,"o":11.7,"t":"2024-10-28T04:00:00Z","v":487285,"vw":11.703303},{"c":11.75,"h":11.8463,"l":11.68,"n":5265,"o":11.69,"t":"2024-10-29T04:00:00Z","v":326137,"vw":11.761171},{"c":11.8,"h":11.915,"l":11.68,"n":6424,"o":11.68,"t":"2024-10-30T04:00:00Z","v":1116932,"vw":11.814565},{"c":11.64,"h":11.915,"l":11.62,"n":6670,"o":11.84,"t":"2024-10-31T04:00:00Z","v":548089,"vw":11.706432},{"c":11.66,"h":11.8092,"l":11.54,"n":6421,"o":11.66,"t":"2024-11-01T04:00:00Z","v":610691,"vw":11.666985},{"c":11.85,"h":11.9153,"l":11.625,"n":7627,"o":11.65,"t":"2024-11-04T05:00:00Z","v":709570,"vw":11.834505},{"c":11.85,"h":11.89,"l":11.3801,"n":10783,"o":11.71,"t":"2024-11-05T05:00:00Z","v":964021,"vw":11.760384},{"c":12.33,"h":12.415,"l":11.92,"n":12333,"o":12.2,"t":"2024-11-06T05:00:00Z","v":1037558,"vw":12.257023},{"c":12.05,"h":12.365,"l":12.025,"n":8750,"o":12.29,"t":"2024-11-07T05:00:00Z","v":653579,"vw":12.115291},{"c":12.16,"h":12.185,"l":11.874,"n":9394,"o":11.97,"t":"2024-11-08T05:00:00Z","v":803422,"vw":12.094064},{"c":12.38,"h":12.52,"l":12.24,"n":8763,"o":12.25,"t":"2024-11-11T05:00:00Z","v":590009,"vw":12.395188},{"c":12.31,"h":12.4,"l":12.235,"n":7513,"o":12.38,"t":"2024-11-12T05:00:00Z","v":539744,"vw":12.316646},{"c":12.26,"h":12.41,"l":12.22,"n":6256,"o":12.33,"t":"2024-11-13T05:00:00Z","v":547609,"vw":12.289005},{"c":12.21,"h":12.41,"l":12.18,"n":5458,"o":12.27,"t":"2024-11-14T05:00:00Z","v":440354,"vw":12.307834},{"c":11.92,"h":12.315,"l":11.845,"n":6610,"o":12.28,"t":"2024-11-15T05:00:00Z","v":539247,"vw":12.007139},{"c":11.68,"h":11.86,"l":11.665,"n":6759,"o":11.77,"t":"2024-11-18T05:00:00Z","v":565899,"vw":11.737913},{"c":11.96,"h":11.99,"l":11.61,"n":5996,"o":11.66,"t":"2024-11-19T05:00:00Z","v":479638,"vw":11.86921},{"c":11.97,"h":12,"l":11.78,"n":5331,"o":11.97,"t":"2024-11-20T05:00:00Z","v":335406,"vw":11.938054},{"c":12.31,"h":12.34,"l":11.99,"n":5516,"o":12.08,"t":"2024-11-21T05:00:00Z","v":375599,"vw":12.238475},{"c":12.48,"h":12.55,"l":12.255,"n":5794,"o":12.28,"t":"2024-11-22T05:00:00Z","v":413646,"vw":12.459363},{"c":12.58,"h":12.68,"l":12.38,"n":8525,"o":12.55,"t":"2024-11-25T05:00:00Z","v":1396635,"vw":12.563171},{"c":12.35,"h":12.505,"l":12.235,"n":8073,"o":12.46,"t":"2024-11-26T05:00:00Z","v":565523,"vw":12.310079},{"c":12.15,"h":12.44,"l":12.12,"n":9066,"o":12.35,"t":"2024-11-27T05:00:00Z","v":641002,"vw":12.208428},{"c":11.96,"h":12.205,"l":11.86,"n":7448,"o":12.16,"t":"2024-11-29T05:00:00Z","v":1123352,"vw":11.948563},{"c":11.98,"h":12.0871,"l":11.815,"n":11667,"o":12.06,"t":"2024-12-02T05:00:00Z","v":781723,"vw":11.957564},{"c":12.01,"h":12.17,"l":11.94,"n":6489,"o":11.98,"t":"2024-12-03T05:00:00Z","v":532849,"vw":12.035208},{"c":12.17,"h":12.21,"l":12,"n":5395,"o":12.08,"t":"2024-12-04T05:00:00Z","v":464546,"vw":12.120408},{"c":12.26,"h":12.44,"l":12.2,"n":5546,"o":12.2,"t":"2024-12-05T05:00:00Z","v":380282,"vw":12.321079},{"c":12.01,"h":12.285,"l":12,"n":5185,"o":12.26,"t":"2024-12-06T05:00:00Z","v":291407,"vw":12.050081},{"c":12.55,"h":12.55,"l":12.05,"n":8000,"o":12.1,"t":"2024-12-09T05:00:00Z","v":737012,"vw":12.412872},{"c":12.69,"h":12.8,"l":12.53,"n":9105,"o":12.53,"t":"2024-12-10T05:00:00Z","v":618314,"vw":12.648378},{"c":12.89,"h":12.93,"l":12.6,"n":6042,"o":12.75,"t":"2024-12-11T05:00:00Z","v":589931,"vw":12.835806},{"c":12.74,"h":12.97,"l":12.67,"n":7155,"o":12.82,"t":"2024-12-12T05:00:00Z","v":624301,"vw":12.78858},{"c":12.55,"h":12.73,"l":12.5,"n":8017,"o":12.69,"t":"2024-12-13T05:00:00Z","v":538327,"vw":12.601536},{"c":12.4,"h":12.5407,"l":12.3625,"n":7278,"o":12.52,"t":"2024-12-16T05:00:00Z","v":438056,"vw":12.437027},{"c":12.74,"h":12.775,"l":12.2,"n":9154,"o":12.31,"t":"2024-12-17T05:00:00Z","v":1062880,"vw":12.586186},{"c":11.75,"h":12.87,"l":11.665,"n":16000,"o":12.77,"t":"2024-12-18T05:00:00Z","v":1276350,"vw":12.125975},{"c":11.345,"h":12.04,"l":11.34,"n":12108,"o":11.9,"t":"2024-12-19T05:00:00Z","v":1128081,"vw":11.553969},{"c":11.47,"h":11.63,"l":11.14,"n":10544,"o":11.19,"t":"2024-12-20T05:00:00Z","v":1329461,"vw":11.441291},{"c":11.41,"h":11.5185,"l":11.33,"n":8675,"o":11.5,"t":"2024-12-23T05:00:00Z","v":646228,"vw":11.435753},{"c":11.51,"h":11.57,"l":11.39,"n":5176,"o":11.47,"t":"2024-12-24T05:00:00Z","v":587993,"vw":11.50317},{"c":11.64,"h":11.665,"l":11.41,"n":6503,"o":11.49,"t":"2024-12-26T05:00:00Z","v":531462,"vw":11.593321},{"c":11.59,"h":11.6764,"l":11.48,"n":4897,"o":11.58,"t":"2024-12-27T05:00:00Z","v":345588,"vw":11.566509},{"c":11.49,"h":11.528,"l":11.3601,"n":6456,"o":11.5,"t":"2024-12-30T05:00:00Z","v":353994,"vw":11.469967},{"c":11.63,"h":11.65,"l":11.5002,"n":4807,"o":11.56,"t":"2024-12-31T05:00:00Z","v":411478,"vw":11.604289},{"c":11.43,"h":11.7,"l":11.335,"n":7603,"o":11.63,"t":"2025-01-02T05:00:00Z","v":549814,"vw":11.490936},{"c":11.43,"h":11.51,"l":11.34,"n":7082,"o":11.51,"t":"2025-01-03T05:00:00Z","v":470949,"vw":11.405134},{"c":11.48,"h":11.83,"l":11.43,"n":6636,"o":11.56,"t":"2025-01-06T05:00:00Z","v":535423,"vw":11.581214},{"c":11.4,"h":11.51,"l":11.32,"n":5980,"o":11.49,"t":"2025-01-07T05:00:00Z","v":372686,"vw":11.395384},{"c":11.59,"h":11.85,"l":11.27,"n":6680,"o":11.35,"t":"2025-01-08T05:00:00Z","v":611253,"vw":11.595043},{"c":11.28,"h":11.44,"l":11.15,"n":6222,"o":11.41,"t":"2025-01-10T05:00:00Z","v":473258,"vw":11.278673},{"c":11.2,"h":11.29,"l":11.07,"n":7139,"o":11.17,"t":"2025-01-13T05:00:00Z","v":472103,"vw":11.199026},{"c":11.25,"h":11.305,"l":11.09,"n":7899,"o":11.25,"t":"2025-01-14T05:00:00Z","v":514869,"vw":11.207781},{"c":11.51,"h":11.62,"l":11.395,"n":3929,"o":11.56,"t":"2025-01-15T05:00:00Z","v":267698,"vw":11.4854},{"c":11.1,"h":11.58,"l":11.1,"n":6181,"o":11.51,"t":"2025-01-16T05:00:00Z","v":410622,"vw":11.230144},{"c":11.65,"h":11.73,"l":11.1714,"n":7250,"o":11.25,"t":"2025-01-17T05:00:00Z","v":518889,"vw":11.585516},{"c":11.8,"h":11.825,"l":11.7,"n":6357,"o":11.7,"t":"2025-01-21T05:00:00Z","v":460863,"vw":11.783607},{"c":11.95,"h":12,"l":11.77,"n":5234,"o":11.78,"t":"2025-01-22T05:00:00Z","v":377393,"vw":11.957155},{"c":12.05,"h":12.2,"l":11.9,"n":7200,"o":11.9,"t":"2025-01-23T05:00:00Z","v":574635,"vw":12.077845},{"c":12.13,"h":12.33,"l":12.01,"n":5008,"o":12.05,"t":"2025-01-24T05:00:00Z","v":352189,"vw":12.171589},{"c":12,"h":12.11,"l":11.875,"n":7624,"o":12.05,"t":"2025-01-27T05:00:00Z","v":576253,"vw":11.96528},{"c":11.93,"h":12.1299,"l":11.905,"n":5043,"o":12,"t":"2025-01-28T05:00:00Z","v":305547,"vw":11.96891},{"c":11.72,"h":12.01,"l":11.66,"n":5684,"o":11.94,"t":"2025-01-29T05:00:00Z","v":375737,"vw":11.774816},{"c":12.06,"h":12.125,"l":11.83,"n":5130,"o":11.85,"t":"2025-01-30T05:00:00Z","v":389524,"vw":12.030457},{"c":11.89,"h":12.23,"l":11.79,"n":5477,"o":12.1,"t":"2025-01-31T05:00:00Z","v":494229,"vw":11.940168},{"c":11.68,"h":11.79,"l":11.47,"n":6803,"o":11.64,"t":"2025-02-03T05:00:00Z","v":756960,"vw":11.684912},{"c":11.7,"h":11.855,"l":11.545,"n":5994,"o":11.64,"t":"2025-02-04T05:00:00Z","v":743472,"vw":11.723517},{"c":11.73,"h":11.82,"l":11.64,"n":5866,"o":11.74,"t":"2025-02-05T05:00:00Z","v":455389,"vw":11.749879},{"c":11.8,"h":11.84,"l":11.73,"n":6343,"o":11.8,"t":"2025-02-06T05:00:00Z","v":570870,"vw":11.788054},{"c":11.78,"h":11.8,"l":11.58,"n":5594,"o":11.8,"t":"2025-02-07T05:00:00Z","v":450283,"vw":11.721539},{"c":11.95,"h":11.955,"l":11.71,"n":6265,"o":11.92,"t":"2025-02-10T05:00:00Z","v":417965,"vw":11.882336},{"c":11.99,"h":12,"l":11.6861,"n":6089,"o":11.88,"t":"2025-02-11T05:00:00Z","v":302338,"vw":11.89978},{"c":12.49,"h":12.885,"l":11.97,"n":10567,"o":12,"t":"2025-02-12T05:00:00Z","v":964213,"vw":12.471477},{"c":12.72,"h":12.915,"l":12.51,"n":9066,"o":12.63,"t":"2025-02-13T05:00:00Z","v":841332,"vw":12.726801},{"c":12.69,"h":12.81,"l":12.595,"n":8078,"o":12.73,"t":"2025-02-14T05:00:00Z","v":627909,"vw":12.706904},{"c":12.68,"h":12.83,"l":12.56,"n":6670,"o":12.7,"t":"2025-02-18T05:00:00Z","v":498850,"vw":12.677112},{"c":12.395,"h":12.61,"l":12.37,"n":7491,"o":12.61,"t":"2025-02-19T05:00:00Z","v":442005,"vw":12.46349},{"c":12.28,"h":12.34,"l":12.12,"n":6867,"o":12.34,"t":"2025-02-20T05:00:00Z","v":385368,"vw":12.240863},{"c":11.97,"h":12.37,"l":11.9,"n":8243,"o":12.28,"t":"2025-02-21T05:00:00Z","v":979502,"vw":12.047825},{"c":11.76,"h":12,"l":11.74,"n":8046,"o":12,"t":"2025-02-24T05:00:00Z","v":537799,"vw":11.823692},{"c":11.65,"h":11.68,"l":11.48,"n":6858,"o":11.68,"t":"2025-02-25T05:00:00Z","v":574594,"vw":11.598078},{"c":11.69,"h":11.84,"l":11.595,"n":6071,"o":11.72,"t":"2025-02-26T05:00:00Z","v":511859,"vw":11.696548},{"c":11.42,"h":11.74,"l":11.35,"n":8289,"o":11.65,"t":"2025-02-27T05:00:00Z","v":664596,"vw":11.54565},{"c":11.33,"h":11.4599,"l":11.17,"n":7638,"o":11.4,"t":"2025-02-28T05:00:00Z","v":638780,"vw":11.301239},{"c":11.04,"h":11.48,"l":11.0209,"n":7864,"o":11.45,"t":"2025-03-03T05:00:00Z","v":494924,"vw":11.194181},{"c":10.86,"h":11.02,"l":10.5,"n":8707,"o":10.97,"t":"2025-03-04T05:00:00Z","v":764654,"vw":10.741751},{"c":11.17,"h":11.19,"l":10.92,"n":7007,"o":10.93,"t":"2025-03-05T05:00:00Z","v":554681,"vw":11.087204},{"c":11.3,"h":11.31,"l":11.03,"n":10128,"o":11.07,"t":"2025-03-06T05:00:00Z","v":793361,"vw":11.207743},{"c":11.32,"h":11.37,"l":11.07,"n":7985,"o":11.3,"t":"2025-03-07T05:00:00Z","v":736887,"vw":11.255837},{"c":10.86,"h":11.195,"l":10.71,"n":8958,"o":11.14,"t":"2025-03-10T04:00:00Z","v":1012360,"vw":10.88788},{"c":11.01,"h":11.045,"l":10.835,"n":7671,"o":10.93,"t":"2025-03-11T04:00:00Z","v":546152,"vw":10.963786},{"c":11.06,"h":11.165,"l":10.97,"n":7651,"o":11.11,"t":"2025-03-12T04:00:00Z","v":702546,"vw":11.033393},{"c":10.85,"h":11.1471,"l":10.82,"n":9141,"o":11.05,"t":"2025-03-13T04:00:00Z","v":681228,"vw":10.955682},{"c":11.27,"h":11.28,"l":10.85,"n":6934,"o":10.85,"t":"2025-03-14T04:00:00Z","v":485293,"vw":11.146641},{"c":11.8,"h":11.86,"l":11.28,"n":10177,"o":11.345,"t":"2025-03-17T04:00:00Z","v":628203,"vw":11.674838},{"c":11.64,"h":11.98,"l":11.6,"n":8828,"o":11.73,"t":"2025-03-18T04:00:00Z","v":635070,"vw":11.752376},{"c":11.9,"h":11.99,"l":11.64,"n":6099,"o":11.65,"t":"2025-03-19T04:00:00Z","v":381630,"vw":11.888499},{"c":11.84,"h":11.93,"l":11.75,"n":5269,"o":11.75,"t":"2025-03-20T04:00:00Z","v":259737,"vw":11.842335},{"c":11.71,"h":11.76,"l":11.615,"n":4729,"o":11.76,"t":"2025-03-21T04:00:00Z","v":579972,"vw":11.718733},{"c":11.79,"h":11.94,"l":11.78,"n":4727,"o":11.81,"t":"2025-03-24T04:00:00Z","v":248538,"vw":11.838196},{"c":11.8,"h":11.98,"l":11.73,"n":5994,"o":11.85,"t":"2025-03-25T04:00:00Z","v":510097,"vw":11.820323},{"c":11.69,"h":11.88,"l":11.585,"n":5449,"o":11.79,"t":"2025-03-26T04:00:00Z","v":228973,"vw":11.687334},{"c":11.59,"h":11.64,"l":11.52,"n":6526,"o":11.62,"t":"2025-03-27T04:00:00Z","v":430993,"vw":11.58663},{"c":11.39,"h":11.575,"l":11.29,"n":5398,"o":11.55,"t":"2025-03-28T04:00:00Z","v":337958,"vw":11.397944},{"c":11.29,"h":11.32,"l":11.12,"n":7589,"o":11.28,"t":"2025-03-31T04:00:00Z","v":751331,"vw":11.257184},{"c":11.41,"h":11.4933,"l":11.2,"n":5043,"o":11.29,"t":"2025-04-01T04:00:00Z","v":212617,"vw":11.38653},{"c":11.47,"h":11.49,"l":11.23,"n":6530,"o":11.23,"t":"2025-04-02T04:00:00Z","v":679173,"vw":11.441139},{"c":10.84,"h":11.31,"l":10.82,"n":11838,"o":11.03,"t":"2025-04-03T04:00:00Z","v":1009475,"vw":11.051094},{"c":10.17,"h":10.6,"l":9.8059,"n":11355,"o":10.49,"t":"2025-04-04T04:00:00Z","v":857815,"vw":10.117255},{"c":10.01,"h":10.63,"l":9.55,"n":15716,"o":9.7,"t":"2025-04-07T04:00:00Z","v":1273525,"vw":10.011645},{"c":9.68,"h":10.43,"l":9.45,"n":12547,"o":10.43,"t":"2025-04-08T04:00:00Z","v":1005880,"vw":9.744806},{"c":10.45,"h":10.58,"l":9.43,"n":12379,"o":9.59,"t":"2025-04-09T04:00:00Z","v":1011803,"vw":9.958209},{"c":9.88,"h":10.3,"l":9.63,"n":8667,"o":10.18,"t":"2025-04-10T04:00:00Z","v":634146,"vw":9.923184},{"c":9.94,"h":9.98,"l":9.7,"n":6455,"o":9.9,"t":"2025-04-11T04:00:00Z","v":537186,"vw":9.882288},{"c":10.04,"h":10.2053,"l":9.869,"n":5205,"o":10.08,"t":"2025-04-14T04:00:00Z","v":413977,"vw":10.025918},{"c":10.08,"h":10.3,"l":10.02,"n":4942,"o":10.02,"t":"2025-04-15T04:00:00Z","v":364650,"vw":10.127034},{"c":9.88,"h":10.0795,"l":9.78,"n":6315,"o":10.01,"t":"2025-04-16T04:00:00Z","v":544108,"vw":9.891888},{"c":9.98,"h":10.02,"l":9.85,"n":5957,"o":9.9,"t":"2025-04-17T04:00:00Z","v":493920,"vw":9.942671},{"c":9.7,"h":9.97,"l":9.62,"n":6271,"o":9.83,"t":"2025-04-21T04:00:00Z","v":545777,"vw":9.707528},{"c":10.08,"h":10.11,"l":9.88,"n":5779,"o":9.88,"t":"2025-04-22T04:00:00Z","v":356993,"vw":10.041235},{"c":10.14,"h":10.49,"l":10.14,"n":7241,"o":10.4,"t":"2025-04-23T04:00:00Z","v":484114,"vw":10.278774},{"c":10.39,"h":10.42,"l":10.1495,"n":8791,"o":10.17,"t":"2025-04-24T04:00:00Z","v":444676,"vw":10.354942},{"c":10.48,"h":10.49,"l":10.31,"n":5573,"o":10.35,"t":"2025-04-25T04:00:00Z","v":383458,"vw":10.438067},{"c":10.47,"h":10.6,"l":10.37,"n":7873,"o":10.47,"t":"2025-04-28T04:00:00Z","v":478671,"vw":10.460321},{"c":10.47,"h":10.57,"l":10.4,"n":5858,"o":10.48,"t":"2025-04-29T04:00:00Z","v":499672,"vw":10.48123},{"c":10.48,"h":10.55,"l":10.21,"n":8786,"o":10.33,"t":"2025-04-30T04:00:00Z","v":821384,"vw":10.412036},{"c":10.68,"h":10.77,"l":10.425,"n":7623,"o":10.45,"t":"2025-05-01T04:00:00Z","v":580060,"vw":10.656602},{"c":10.55,"h":10.792,"l":10.12,"n":8946,"o":10.19,"t":"2025-05-02T04:00:00Z","v":868530,"vw":10.435246},{"c":10.76,"h":11.065,"l":10.71,"n":8317,"o":10.82,"t":"2025-05-05T04:00:00Z","v":642070,"vw":10.785395},{"c":10.84,"h":10.925,"l":10.65,"n":7677,"o":10.68,"t":"2025-05-06T04:00:00Z","v":586197,"vw":10.840597},{"c":11,"h":11.11,"l":10.8565,"n":6109,"o":11.09,"t":"2025-05-07T04:00:00Z","v":459988,"vw":10.986742},{"c":11.46,"h":11.46,"l":11.11,"n":7795,"o":11.19,"t":"2025-05-08T04:00:00Z","v":651404,"vw":11.410984},{"c":11.74,"h":11.825,"l":11.35,"n":8382,"o":11.48,"t":"2025-05-09T04:00:00Z","v":462962,"vw":11.687025},{"c":12.24,"h":12.25,"l":11.83,"n":8718,"o":12,"t":"2025-05-12T04:00:00Z","v":759478,"vw":12.063953},{"c":12.52,"h":12.61,"l":12.23,"n":10063,"o":12.24,"t":"2025-05-13T04:00:00Z","v":763860,"vw":12.499708},{"c":12.5,"h":12.56,"l":12.2,"n":8788,"o":12.32,"t":"2025-05-14T04:00:00Z","v":905907,"vw":12.391015},{"c":12.62,"h":12.66,"l":12.43,"n":7441,"o":12.46,"t":"2025-05-15T04:00:00Z","v":774025,"vw":12.593018},{"c":12.85,"h":12.9,"l":12.59,"n":10289,"o":12.59,"t":"2025-05-16T04:00:00Z","v":953576,"vw":12.801545},{"c":12.82,"h":12.87,"l":12.595,"n":8330,"o":12.66,"t":"2025-05-19T04:00:00Z","v":676668,"vw":12.809113},{"c":12.78,"h":12.91,"l":12.66,"n":4945,"o":12.74,"t":"2025-05-20T04:00:00Z","v":306620,"vw":12.770035},{"c":12.65,"h":12.765,"l":12.561,"n":7256,"o":12.68,"t":"2025-05-21T04:00:00Z","v":757872,"vw":12.658243},{"c":12.84,"h":12.87,"l":12.58,"n":5556,"o":12.61,"t":"2025-05-22T04:00:00Z","v":464677,"vw":12.801902},{"c":12.87,"h":12.92,"l":12.55,"n":8122,"o":12.55,"t":"2025-05-23T04:00:00Z","v":723717,"vw":12.825308},{"c":13.1,"h":13.29,"l":12.865,"n":9697,"o":12.93,"t":"2025-05-27T04:00:00Z","v":658384,"vw":13.124332},{"c":13.08,"h":13.12,"l":12.76,"n":12932,"o":13.04,"t":"2025-05-28T04:00:00Z","v":1300394,"vw":13.014822},{"c":12.96,"h":13.15,"l":12.95,"n":7178,"o":13.1,"t":"2025-05-29T04:00:00Z","v":429848,"vw":12.999255},{"c":12.74,"h":12.91,"l":12.74,"n":7029,"o":12.87,"t":"2025-05-30T04:00:00Z","v":499874,"vw":12.803348},{"c":12.77,"h":12.835,"l":12.56,"n":7476,"o":12.78,"t":"2025-06-02T04:00:00Z","v":452880,"vw":12.762794},{"c":12.73,"h":12.91,"l":12.59,"n":9887,"o":12.76,"t":"2025-06-03T04:00:00Z","v":926352,"vw":12.770146},{"c":12.89,"h":12.905,"l":12.69,"n":9049,"o":12.8,"t":"2025-06-04T04:00:00Z","v":971468,"vw":12.813681},{"c":13.27,"h":13.36,"l":12.93,"n":12854,"o":12.93,"t":"2025-06-05T04:00:00Z","v":1029770,"vw":13.213823},{"c":13.43,"h":13.53,"l":13.32,"n":7136,"o":13.39,"t":"2025-06-06T04:00:00Z","v":735867,"vw":13.421162},{"c":13.47,"h":13.56,"l":13.36,"n":4577,"o":13.41,"t":"2025-06-09T04:00:00Z","v":415307,"vw":13.473561},{"c":13.67,"h":13.715,"l":13.5501,"n":5189,"o":13.57,"t":"2025-06-10T04:00:00Z","v":358823,"vw":13.64594},{"c":13.96,"h":13.97,"l":13.66,"n":7831,"o":13.66,"t":"2025-06-11T04:00:00Z","v":485883,"vw":13.888119},{"c":13.83,"h":13.89,"l":13.53,"n":7802,"o":13.59,"t":"2025-06-12T04:00:00Z","v":640872,"vw":13.801233},{"c":13.61,"h":13.8,"l":13.54,"n":8631,"o":13.69,"t":"2025-06-13T04:00:00Z","v":613356,"vw":13.626465},{"c":13.98,"h":14.02,"l":13.73,"n":6117,"o":13.76,"t":"2025-06-16T04:00:00Z","v":494709,"vw":13.936974},{"c":13.75,"h":13.9741,"l":13.65,"n":6856,"o":13.94,"t":"2025-06-17T04:00:00Z","v":425246,"vw":13.756903},{"c":14,"h":14.025,"l":13.72,"n":9478,"o":13.74,"t":"2025-06-18T04:00:00Z","v":815749,"vw":13.956132},{"c":13.87,"h":14.115,"l":13.81,"n":5915,"o":14.08,"t":"2025-06-20T04:00:00Z","v":764815,"vw":13.911286},{"c":13.68,"h":13.91,"l":13.52,"n":5662,"o":13.9,"t":"2025-06-23T04:00:00Z","v":339236,"vw":13.708416},{"c":13.79,"h":13.95,"l":13.74,"n":5990,"o":13.8,"t":"2025-06-24T04:00:00Z","v":397300,"vw":13.828899},{"c":13.63,"h":13.87,"l":13.595,"n":5949,"o":13.87,"t":"2025-06-25T04:00:00Z","v":374628,"vw":13.682681},{"c":13.77,"h":13.84,"l":13.63,"n":5564,"o":13.72,"t":"2025-06-26T04:00:00Z","v":360549,"vw":13.755389},{"c":13.72,"h":14.02,"l":13.71,"n":7201,"o":13.76,"t":"2025-06-27T04:00:00Z","v":1310785,"vw":13.758375},{"c":14.06,"h":14.11,"l":13.8,"n":7911,"o":13.84,"t":"2025-06-30T04:00:00Z","v":569580,"vw":14.031206},{"c":14.18,"h":14.34,"l":13.99,"n":7289,"o":14.07,"t":"2025-07-01T04:00:00Z","v":564525,"vw":14.160885},{"c":14.3,"h":14.375,"l":14.16,"n":5048,"o":14.23,"t":"2025-07-02T04:00:00Z","v":380550,"vw":14.298802},{"c":14.49,"h":14.52,"l":14.34,"n":3205,"o":14.34,"t":"2025-07-03T04:00:00Z","v":179101,"vw":14.466711},{"c":14.33,"h":14.51,"l":14.24,"n":7376,"o":14.38,"t":"2025-07-07T04:00:00Z","v":499149,"vw":14.331477},{"c":14.18,"h":14.43,"l":14.155,"n":5637,"o":14.43,"t":"2025-07-08T04:00:00Z","v":316760,"vw":14.236847},{"c":14.03,"h":14.185,"l":13.986,"n":6526,"o":14.18,"t":"2025-07-09T04:00:00Z","v":407538,"vw":14.049309},{"c":13.88,"h":14.035,"l":13.76,"n":8243,"o":14.01,"t":"2025-07-10T04:00:00Z","v":506766,"vw":13.889113},{"c":13.66,"h":13.86,"l":13.65,"n":4788,"o":13.84,"t":"2025-07-11T04:00:00Z","v":266324,"vw":13.696799},{"c":13.41,"h":13.65,"l":13.385,"n":5671,"o":13.64,"t":"2025-07-14T04:00:00Z","v":392976,"vw":13.489469},{"c":13.37,"h":13.48,"l":13.315,"n":6776,"o":13.45,"t":"2025-07-15T04:00:00Z","v":426129,"vw":13.369193},{"c":13.5,"h":13.575,"l":13.29,"n":5048,"o":13.4,"t":"2025-07-16T04:00:00Z","v":343092,"vw":13.477281},{"c":13.88,"h":13.98,"l":13.41,"n":7139,"o":13.48,"t":"2025-07-17T04:00:00Z","v":487626,"vw":13.803354},{"c":13.87,"h":14.4368,"l":13.805,"n":13726,"o":13.895,"t":"2025-07-18T04:00:00Z","v":1490876,"vw":14.090814},{"c":13.42,"h":13.91,"l":13.39,"n":7797,"o":13.91,"t":"2025-07-21T04:00:00Z","v":495283,"vw":13.522797},{"c":13.48,"h":13.585,"l":13.38,"n":5096,"o":13.38,"t":"2025-07-22T04:00:00Z","v":310763,"vw":13.505446},{"c":13.67,"h":13.685,"l":13.5,"n":5391,"o":13.53,"t":"2025-07-23T04:00:00Z","v":289523,"vw":13.625781},{"c":13.53,"h":13.7,"l":13.52,"n":5972,"o":13.66,"t":"2025-07-24T04:00:00Z","v":319371,"vw":13.572418},{"c":13.7,"h":13.71,"l":13.46,"n":6257,"o":13.54,"t":"2025-07-25T04:00:00Z","v":301439,"vw":13.63884},{"c":13.71,"h":13.79,"l":13.64,"n":5178,"o":13.72,"t":"2025-07-28T04:00:00Z","v":482323,"vw":13.706621},{"c":14.06,"h":14.105,"l":13.75,"n":8226,"o":13.8,"t":"2025-07-29T04:00:00Z","v":546629,"vw":14.013117},{"c":14.11,"h":14.1976,"l":13.95,"n":8907,"o":14.04,"t":"2025-07-30T04:00:00Z","v":572984,"vw":14.083326},{"c":13.95,"h":14.26,"l":13.92,"n":7549,"o":14.1,"t":"2025-07-31T04:00:00Z","v":562706,"vw":13.992912},{"c":13.34,"h":13.52,"l":12.68,"n":16993,"o":12.76,"t":"2025-08-01T04:00:00Z","v":1281960,"vw":13.218911},{"c":13.8,"h":13.925,"l":13.53,"n":7077,"o":13.54,"t":"2025-08-04T04:00:00Z","v":538742,"vw":13.787186},{"c":13.84,"h":13.85,"l":13.52,"n":7415,"o":13.8,"t":"2025-08-05T04:00:00Z","v":572384,"vw":13.777008},{"c":13.76,"h":13.91,"l":13.73,"n":7518,"o":13.86,"t":"2025-08-06T04:00:00Z","v":381092,"vw":13.775749},{"c":13.78,"h":13.95,"l":13.73,"n":5163,"o":13.8,"t":"2025-08-07T04:00:00Z","v":303352,"vw":13.776829},{"c":13.65,"h":13.865,"l":13.62,"n":4621,"o":13.82,"t":"2025-08-08T04:00:00Z","v":261550,"vw":13.687807},{"c":13.49,"h":13.745,"l":13.45,"n":5627,"o":13.68,"t":"2025-08-11T04:00:00Z","v":389236,"vw":13.609831},{"c":13.86,"h":14.03,"l":13.545,"n":6315,"o":13.56,"t":"2025-08-12T04:00:00Z","v":445828,"vw":13.861265},{"c":13.915,"h":14.01,"l":13.85,"n":4884,"o":13.97,"t":"2025-08-13T04:00:00Z","v":260363,"vw":13.917385},{"c":13.78,"h":13.89,"l":13.685,"n":4428,"o":13.77,"t":"2025-08-14T04:00:00Z","v":231570,"vw":13.772276},{"c":13.76,"h":13.77,"l":13.54,"n":6877,"o":13.72,"t":"2025-08-15T04:00:00Z","v":587295,"vw":13.710437},{"c":13.58,"h":13.7807,"l":13.46,"n":4857,"o":13.78,"t":"2025-08-18T04:00:00Z","v":230621,"vw":13.616282},{"c":13.11,"h":13.595,"l":13.05,"n":6052,"o":13.55,"t":"2025-08-19T04:00:00Z","v":476764,"vw":13.195144},{"c":13.1,"h":13.25,"l":12.95,"n":6135,"o":13.13,"t":"2025-08-20T04:00:00Z","v":518032,"vw":13.083377},{"c":13.21,"h":13.21,"l":12.91,"n":5650,"o":13.03,"t":"2025-08-21T04:00:00Z","v":414531,"vw":13.143543},{"c":13.42,"h":13.58,"l":13.19,"n":8634,"o":13.23,"t":"2025-08-22T04:00:00Z","v":623075,"vw":13.441736},{"c":13.29,"h":13.485,"l":13.28,"n":6297,"o":13.4,"t":"2025-08-25T04:00:00Z","v":474256,"vw":13.368894},{"c":13.28,"h":13.34,"l":13.19,"n":6519,"o":13.26,"t":"2025-08-26T04:00:00Z","v":724050,"vw":13.26471},{"c":13.42,"h":13.43,"l":13.24,"n":6755,"o":13.24,"t":"2025-08-27T04:00:00Z","v":595199,"vw":13.393898},{"c":13.47,"h":13.67,"l":13.43,"n":7768,"o":13.51,"t":"2025-08-28T04:00:00Z","v":615539,"vw":13.514902},{"c":13.535,"h":13.56,"l":13.385,"n":6734,"o":13.52,"t":"2025-08-29T04:00:00Z","v":486069,"vw":13.500972},{"c":13.605,"h":13.61,"l":13.29,"n":7848,"o":13.43,"t":"2025-09-02T04:00:00Z","v":799749,"vw":13.508535},{"c":13.65,"h":14.05,"l":13.51,"n":11129,"o":13.54,"t":"2025-09-03T04:00:00Z","v":769061,"vw":13.702083},{"c":13.85,"h":13.8786,"l":13.65,"n":6222,"o":13.68,"t":"2025-09-04T04:00:00Z","v":388770,"vw":13.788648},{"c":13.85,"h":14.14,"l":13.65,"n":7606,"o":13.95,"t":"2025-09-05T04:00:00Z","v":626330,"vw":13.851628},{"c":14.04,"h":14.085,"l":13.85,"n":9443,"o":13.91,"t":"2025-09-08T04:00:00Z","v":590610,"vw":13.992},{"c":14.05,"h":14.24,"l":13.985,"n":9675,"o":14.01,"t":"2025-09-09T04:00:00Z","v":631609,"vw":14.066242},{"c":14.19,"h":14.36,"l":14.01,"n":8647,"o":14.01,"t":"2025-09-10T04:00:00Z","v":520992,"vw":14.211282},{"c":14.49,"h":14.58,"l":14.26,"n":8303,"o":14.28,"t":"2025-09-11T04:00:00Z","v":468155,"vw":14.47766},{"c":14.47,"h":14.505,"l":14.37,"n":7670,"o":14.47,"t":"2025-09-12T04:00:00Z","v":431344,"vw":14.44762},{"c":14.83,"h":14.86,"l":14.49,"n":6058,"o":14.58,"t":"2025-09-15T04:00:00Z","v":303445,"vw":14.765774},{"c":14.76,"h":14.93,"l":14.75,"n":6829,"o":14.83,"t":"2025-09-16T04:00:00Z","v":436354,"vw":14.804014},{"c":14.96,"h":15.12,"l":14.78,"n":9645,"o":14.82,"t":"2025-09-17T04:00:00Z","v":618226,"vw":14.980527},{"c":15.25,"h":15.395,"l":15.07,"n":9720,"o":15.11,"t":"2025-09-18T04:00:00Z","v":679552,"vw":15.280648},{"c":14.95,"h":15.28,"l":14.93,"n":7537,"o":15.24,"t":"2025-09-19T04:00:00Z","v":1231284,"vw":15.0291},{"c":15.13,"h":15.165,"l":14.84,"n":8845,"o":14.86,"t":"2025-09-22T04:00:00Z","v":567473,"vw":15.069125},{"c":15.28,"h":15.54,"l":15.12,"n":9376,"o":15.12,"t":"2025-09-23T04:00:00Z","v":684769,"vw":15.336361},{"c":14.77,"h":15.36,"l":14.76,"n":9713,"o":15.27,"t":"2025-09-24T04:00:00Z","v":603083,"vw":14.938634},{"c":14.79,"h":14.8613,"l":14.6,"n":11037,"o":14.63,"t":"2025-09-25T04:00:00Z","v":807447,"vw":14.762413},{"c":14.55,"h":14.935,"l":14.52,"n":9574,"o":14.79,"t":"2025-09-26T04:00:00Z","v":657329,"vw":14.695977},{"c":14.775,"h":14.805,"l":14.58,"n":7344,"o":14.7,"t":"2025-09-29T04:00:00Z","v":508948,"vw":14.722877},{"c":14.6,"h":14.97,"l":14.33,"n":9816,"o":14.71,"t":"2025-09-30T04:00:00Z","v":763234,"vw":14.595999},{"c":14.275,"h":14.52,"l":14.2,"n":7603,"o":14.44,"t":"2025-10-01T04:00:00Z","v":397643,"vw":14.304031},{"c":14.21,"h":14.3,"l":14.07,"n":9027,"o":14.3,"t":"2025-10-02T04:00:00Z","v":417266,"vw":14.208745},{"c":14.3,"h":14.41,"l":14.19,"n":7316,"o":14.31,"t":"2025-10-03T04:00:00Z","v":353142,"vw":14.302062},{"c":14.25,"h":14.375,"l":14.135,"n":6320,"o":14.32,"t":"2025-10-06T04:00:00Z","v":382559,"vw":14.237339},{"c":14.02,"h":14.305,"l":13.765,"n":7778,"o":14.29,"t":"2025-10-07T04:00:00Z","v":490680,"vw":13.996521},{"c":14.11,"h":14.18,"l":13.84,"n":6616,"o":14.02,"t":"2025-10-08T04:00:00Z","v":362268,"vw":14.051679},{"c":14.02,"h":14.16,"l":13.89,"n":4188,"o":14.11,"t":"2025-10-09T04:00:00Z","v":216659,"vw":13.98909},{"c":13.8,"h":14.085,"l":13.605,"n":6259,"o":13.97,"t":"2025-10-10T04:00:00Z","v":337524,"vw":13.790597},{"c":14.22,"h":14.27,"l":13.9,"n":6974,"o":14.04,"t":"2025-10-13T04:00:00Z","v":334904,"vw":14.180153},{"c":14.4,"h":14.56,"l":13.86,"n":9173,"o":14.01,"t":"2025-10-14T04:00:00Z","v":497851,"vw":14.378129},{"c":14.64,"h":14.81,"l":14.49,"n":7486,"o":14.53,"t":"2025-10-15T04:00:00Z","v":471305,"vw":14.677699},{"c":14.34,"h":14.7257,"l":14.28,"n":7747,"o":14.63,"t":"2025-10-16T04:00:00Z","v":382091,"vw":14.409265},{"c":14.48,"h":14.505,"l":14.27,"n":5472,"o":14.33,"t":"2025-10-17T04:00:00Z","v":293603,"vw":14.43063},{"c":14.73,"h":14.765,"l":14.55,"n":3703,"o":14.62,"t":"2025-10-20T04:00:00Z","v":233523,"vw":14.683119},{"c":14.73,"h":14.78,"l":14.61,"n":5419,"o":14.75,"t":"2025-10-21T04:00:00Z","v":251591,"vw":14.711401},{"c":14.66,"h":14.73,"l":14.51,"n":4994,"o":14.72,"t":"2025-10-22T04:00:00Z","v":289108,"vw":14.650969},{"c":14.59,"h":14.75,"l":14.51,"n":5021,"o":14.66,"t":"2025-10-23T04:00:00Z","v":287505,"vw":14.598455},{"c":14.73,"h":14.8,"l":14.555,"n":6038,"o":14.77,"t":"2025-10-24T04:00:00Z","v":345050,"vw":14.71154},{"c":14.91,"h":15.16,"l":14.8318,"n":6999,"o":14.85,"t":"2025-10-27T04:00:00Z","v":426137,"vw":14.97694},{"c":14.93,"h":15.09,"l":14.88,"n":5146,"o":14.89,"t":"2025-10-28T04:00:00Z","v":368076,"vw":14.996422},{"c":14.58,"h":15.03,"l":14.505,"n":6879,"o":14.92,"t":"2025-10-29T04:00:00Z","v":326666,"vw":14.683093},{"c":14.49,"h":14.625,"l":14.385,"n":5468,"o":14.52,"t":"2025-10-30T04:00:00Z","v":442755,"vw":14.497472},{"c":14.57,"h":14.58,"l":14.37,"n":7153,"o":14.44,"t":"2025-10-31T04:00:00Z","v":707619,"vw":14.535323},{"c":14.58,"h":14.75,"l":14.48,"n":7068,"o":14.64,"t":"2025-11-03T05:00:00Z","v":390318,"vw":14.628873},{"c":15.02,"h":16.24,"l":15.01,"n":20665,"o":15.45,"t":"2025-11-04T05:00:00Z","v":1902071,"vw":15.215703},{"c":15.2,"h":15.23,"l":14.5,"n":13380,"o":15.07,"t":"2025-11-05T05:00:00Z","v":1281850,"vw":15.071551},{"c":14.97,"h":15.515,"l":14.95,"n":7009,"o":15.26,"t":"2025-11-06T05:00:00Z","v":458307,"vw":15.118688},{"c":14.81,"h":14.95,"l":14.59,"n":6038,"o":14.95,"t":"2025-11-07T05:00:00Z","v":301016,"vw":14.785992},{"c":14.815,"h":14.97,"l":14.67,"n":5816,"o":14.9,"t":"2025-11-10T05:00:00Z","v":332073,"vw":14.825073},{"c":15.13,"h":15.1916,"l":14.82,"n":5042,"o":14.82,"t":"2025-11-11T05:00:00Z","v":416686,"vw":15.108137},{"c":15.14,"h":15.25,"l":15.01,"n":5401,"o":15.1,"t":"2025-11-12T05:00:00Z","v":462457,"vw":15.127877},{"c":14.89,"h":15.165,"l":14.78,"n":7987,"o":15.06,"t":"2025-11-13T05:00:00Z","v":514082,"vw":14.937759},{"c":14.73,"h":14.85,"l":14.4701,"n":6587,"o":14.65,"t":"2025-11-14T05:00:00Z","v":339373,"vw":14.713631},{"c":14.51,"h":14.76,"l":14.38,"n":5878,"o":14.67,"t":"2025-11-17T05:00:00Z","v":327216,"vw":14.539073},{"c":14.78,"h":14.91,"l":14.33,"n":8052,"o":14.39,"t":"2025-11-18T05:00:00Z","v":574344,"vw":14.678254},{"c":14.76,"h":14.86,"l":14.5926,"n":6594,"o":14.75,"t":"2025-11-19T05:00:00Z","v":380954,"vw":14.763711},{"c":14.42,"h":15.02,"l":14.36,"n":6389,"o":14.93,"t":"2025-11-20T05:00:00Z","v":306925,"vw":14.572281},{"c":14.27,"h":14.58,"l":14.19,"n":8037,"o":14.45,"t":"2025-11-21T05:00:00Z","v":485300,"vw":14.302684},{"c":14.39,"h":14.49,"l":14.265,"n":6175,"o":14.36,"t":"2025-11-24T05:00:00Z","v":570397,"vw":14.380028},{"c":14.42,"h":14.465,"l":14.265,"n":6264,"o":14.4,"t":"2025-11-25T05:00:00Z","v":358715,"vw":14.370234},{"c":14.74,"h":14.775,"l":14.42,"n":5859,"o":14.42,"t":"2025-11-26T05:00:00Z","v":397929,"vw":14.694751},{"c":15.07,"h":15.1,"l":14.74,"n":3844,"o":14.79,"t":"2025-11-28T05:00:00Z","v":301821,"vw":15.014644},{"c":15.06,"h":15.19,"l":14.88,"n":8657,"o":14.92,"t":"2025-12-01T05:00:00Z","v":661606,"vw":15.058051},{"c":15.17,"h":15.28,"l":15.05,"n":4905,"o":15.1,"t":"2025-12-02T05:00:00Z","v":290535,"vw":15.179556},{"c":15.23,"h":15.41,"l":15.14,"n":5239,"o":15.17,"t":"2025-12-03T05:00:00Z","v":319765,"vw":15.241107},{"c":15.5,"h":15.74,"l":15.18,"n":7246,"o":15.2,"t":"2025-12-04T05:00:00Z","v":515951,"vw":15.49419},{"c":15.22,"h":15.735,"l":15.17,"n":6562,"o":15.53,"t":"2025-12-05T05:00:00Z","v":439380,"vw":15.330625},{"c":15.52,"h":15.57,"l":15.2329,"n":6038,"o":15.31,"t":"2025-12-08T05:00:00Z","v":359626,"vw":15.481079},{"c":15.75,"h":15.85,"l":15.48,"n":4940,"o":15.5,"t":"2025-12-09T05:00:00Z","v":415204,"vw":15.721586},{"c":16.09,"h":16.26,"l":15.745,"n":7664,"o":15.8,"t":"2025-12-10T05:00:00Z","v":505044,"vw":16.059011},{"c":16.16,"h":16.47,"l":16.115,"n":8623,"o":16.18,"t":"2025-12-11T05:00:00Z","v":515857,"vw":16.282782},{"c":16.18,"h":16.33,"l":15.89,"n":8415,"o":16.21,"t":"2025-12-12T05:00:00Z","v":577395,"vw":16.164988},{"c":15.75,"h":16.24,"l":15.73,"n":10729,"o":16.22,"t":"2025-12-15T05:00:00Z","v":635560,"vw":15.854153},{"c":15.5,"h":15.7322,"l":15.29,"n":10576,"o":15.69,"t":"2025-12-16T05:00:00Z","v":675758,"vw":15.515267},{"c":15.39,"h":15.63,"l":15.3,"n":11778,"o":15.6,"t":"2025-12-17T05:00:00Z","v":855033,"vw":15.408367},{"c":15.58,"h":15.62,"l":15.36,"n":7617,"o":15.5,"t":"2025-12-18T05:00:00Z","v":577333,"vw":15.520193},{"c":15.67,"h":15.8,"l":15.5,"n":5770,"o":15.64,"t":"2025-12-19T05:00:00Z","v":505864,"vw":15.659277},{"c":15.68,"h":15.79,"l":15.43,"n":5776,"o":15.63,"t":"2025-12-22T05:00:00Z","v":722974,"vw":15.654017},{"c":15.89,"h":15.905,"l":15.57,"n":5272,"o":15.68,"t":"2025-12-23T05:00:00Z","v":399894,"vw":15.847295},{"c":15.96,"h":16.05,"l":15.835,"n":2414,"o":15.93,"t":"2025-12-24T05:00:00Z","v":155754,"vw":15.95004},{"c":16.15,"h":16.16,"l":15.92,"n":4040,"o":15.92,"t":"2025-12-26T05:00:00Z","v":255228,"vw":16.094165},{"c":16.08,"h":16.19,"l":16.02,"n":6468,"o":16.125,"t":"2025-12-29T05:00:00Z","v":490872,"vw":16.101614},{"c":15.92,"h":16.24,"l":15.905,"n":8233,"o":16.1,"t":"2025-12-30T05:00:00Z","v":398408,"vw":16.002924},{"c":15.89,"h":15.98,"l":15.78,"n":5952,"o":15.89,"t":"2025-12-31T05:00:00Z","v":390611,"vw":15.895994},{"c":15.92,"h":16.05,"l":15.85,"n":7426,"o":15.92,"t":"2026-01-02T05:00:00Z","v":282378,"vw":15.934863},{"c":16.72,"h":16.72,"l":15.92,"n":10236,"o":15.92,"t":"2026-01-05T05:00:00Z","v":757788,"vw":16.542852},{"c":17.18,"h":17.55,"l":16.67,"n":14968,"o":16.74,"t":"2026-01-06T05:00:00Z","v":853393,"vw":17.189646},{"c":17.4,"h":17.5,"l":17.02,"n":10480,"o":17.14,"t":"2026-01-07T05:00:00Z","v":701931,"vw":17.281424},{"c":17.59,"h":17.8,"l":17.26,"n":8606,"o":17.33,"t":"2026-01-08T05:00:00Z","v":430767,"vw":17.595732},{"c":17.28,"h":17.7,"l":17.26,"n":6835,"o":17.58,"t":"2026-01-09T05:00:00Z","v":395334,"vw":17.396903},{"c":17.23,"h":17.42,"l":17.1001,"n":7129,"o":17.14,"t":"2026-01-12T05:00:00Z","v":403003,"vw":17.303888},{"c":17.26,"h":17.39,"l":17.105,"n":8632,"o":17.22,"t":"2026-01-13T05:00:00Z","v":443242,"vw":17.229274},{"c":17.23,"h":17.29,"l":16.96,"n":8118,"o":17.26,"t":"2026-01-14T05:00:00Z","v":410545,"vw":17.144783},{"c":17.43,"h":17.775,"l":17.38,"n":7159,"o":17.49,"t":"2026-01-15T05:00:00Z","v":485965,"vw":17.583626},{"c":17.42,"h":17.59,"l":17.295,"n":8588,"o":17.42,"t":"2026-01-16T05:00:00Z","v":578334,"vw":17.469016},{"c":16.99,"h":17.3185,"l":16.86,"n":7992,"o":17.24,"t":"2026-01-20T05:00:00Z","v":397594,"vw":17.047863},{"c":17.19,"h":17.225,"l":16.9,"n":8669,"o":17.06,"t":"2026-01-21T05:00:00Z","v":679585,"vw":17.0782},{"c":17.3,"h":17.58,"l":17.2,"n":6031,"o":17.2,"t":"2026-01-22T05:00:00Z","v":300220,"vw":17.367967},{"c":17.15,"h":17.22,"l":16.995,"n":9628,"o":17.22,"t":"2026-01-23T05:00:00Z","v":536576,"vw":17.107184},{"c":16.37,"h":16.925,"l":16.17,"n":16798,"o":16.63,"t":"2026-01-26T05:00:00Z","v":1877774,"vw":16.546059},{"c":15.95,"h":16.45,"l":15.9,"n":21334,"o":16.45,"t":"2026-01-27T05:00:00Z","v":1611807,"vw":16.03171},{"c":15.45,"h":16.125,"l":15.28,"n":26057,"o":15.9,"t":"2026-01-28T05:00:00Z","v":1955827,"vw":15.542033},{"c":14.67,"h":15.63,"l":14.6,"n":22419,"o":15.45,"t":"2026-01-29T05:00:00Z","v":1936950,"vw":14.826304},{"c":14.61,"h":14.7199,"l":14.18,"n":25977,"o":14.54,"t":"2026-01-30T05:00:00Z","v":2139477,"vw":14.460675},{"c":14.94,"h":14.995,"l":14.355,"n":18023,"o":14.49,"t":"2026-02-02T05:00:00Z","v":1225507,"vw":14.834881},{"c":14.27,"h":15.48,"l":13.76,"n":28085,"o":15.43,"t":"2026-02-03T05:00:00Z","v":2033014,"vw":14.321261},{"c":13.99,"h":14.44,"l":13.9003,"n":22603,"o":14.27,"t":"2026-02-04T05:00:00Z","v":1695625,"vw":14.145262},{"c":13.75,"h":13.93,"l":13.7,"n":18048,"o":13.87,"t":"2026-02-05T05:00:00Z","v":1338242,"vw":13.770577},{"c":14.16,"h":14.18,"l":13.8,"n":17227,"o":13.93,"t":"2026-02-06T05:00:00Z","v":1207905,"vw":14.025891},{"c":14.57,"h":14.72,"l":14.095,"n":17231,"o":14.22,"t":"2026-02-09T05:00:00Z","v":1279464,"vw":14.546862},{"c":14.25,"h":14.9399,"l":14.21,"n":20261,"o":14.6,"t":"2026-02-10T05:00:00Z","v":1637713,"vw":14.352536},{"c":14.16,"h":14.55,"l":14.06,"n":15895,"o":14.43,"t":"2026-02-11T05:00:00Z","v":1151112,"vw":14.191333},{"c":13.91,"h":14.4299,"l":13.8,"n":14242,"o":14.29,"t":"2026-02-12T05:00:00Z","v":1029836,"vw":13.986748},{"c":13.91,"h":14.21,"l":13.615,"n":12482,"o":14.1,"t":"2026-02-13T05:00:00Z","v":937699,"vw":13.810564},{"c":13.69,"h":13.91,"l":13.475,"n":14964,"o":13.91,"t":"2026-02-17T05:00:00Z","v":1225644,"vw":13.680756},{"c":13.9,"h":13.988,"l":13.69,"n":13223,"o":13.77,"t":"2026-02-18T05:00:00Z","v":938811,"vw":13.854592},{"c":14,"h":14,"l":13.47,"n":12193,"o":13.82,"t":"2026-02-19T05:00:00Z","v":965977,"vw":13.842596},{"c":14,"h":14.05,"l":13.64,"n":14006,"o":13.6939,"t":"2026-02-20T05:00:00Z","v":1088794,"vw":13.90561},{"c":13.27,"h":13.92,"l":13.23,"n":14965,"o":13.92,"t":"2026-02-23T05:00:00Z","v":1149596,"vw":13.46974},{"c":13.32,"h":13.54,"l":13.14,"n":12315,"o":13.25,"t":"2026-02-24T05:00:00Z","v":820022,"vw":13.343008},{"c":13.37,"h":13.4,"l":13.095,"n":10299,"o":13.36,"t":"2026-02-25T05:00:00Z","v":811558,"vw":13.260141},{"c":13.5,"h":13.685,"l":13.005,"n":16829,"o":13.33,"t":"2026-02-26T05:00:00Z","v":1309539,"vw":13.355922},{"c":13.12,"h":13.315,"l":12.8601,"n":14444,"o":13.3,"t":"2026-02-27T05:00:00Z","v":1356301,"vw":13.093845},{"c":13.13,"h":13.305,"l":12.785,"n":14068,"o":13,"t":"2026-03-02T05:00:00Z","v":908738,"vw":13.099019},{"c":12.51,"h":13.0907,"l":12.25,"n":11993,"o":12.75,"t":"2026-03-03T05:00:00Z","v":818461,"vw":12.562656},{"c":12.46,"h":12.69,"l":12.35,"n":9858,"o":12.6,"t":"2026-03-04T05:00:00Z","v":666283,"vw":12.485237},{"c":12.33,"h":12.515,"l":12.11,"n":12121,"o":12.35,"t":"2026-03-05T05:00:00Z","v":933421,"vw":12.290114},{"c":11.97,"h":12.265,"l":11.8,"n":14261,"o":12.11,"t":"2026-03-06T05:00:00Z","v":1063272,"vw":11.939985},{"c":11.81,"h":11.84,"l":11.4,"n":14987,"o":11.75,"t":"2026-03-09T04:00:00Z","v":1220188,"vw":11.676094},{"c":11.84,"h":11.995,"l":11.64,"n":13540,"o":11.79,"t":"2026-03-10T04:00:00Z","v":959853,"vw":11.841523},{"c":11.96,"h":11.96,"l":11.7,"n":14452,"o":11.76,"t":"2026-03-11T04:00:00Z","v":1351923,"vw":11.864553},{"c":11.56,"h":11.72,"l":11.32,"n":15677,"o":11.71,"t":"2026-03-12T04:00:00Z","v":1189409,"vw":11.571603},{"c":11.23,"h":11.76,"l":11.19,"n":11628,"o":11.63,"t":"2026-03-13T04:00:00Z","v":811107,"vw":11.330307},{"c":11.39,"h":11.51,"l":11.215,"n":10398,"o":11.39,"t":"2026-03-16T04:00:00Z","v":675824,"vw":11.347108},{"c":11.37,"h":11.69,"l":11.32,"n":10995,"o":11.5,"t":"2026-03-17T04:00:00Z","v":722635,"vw":11.418776},{"c":11.27,"h":11.455,"l":11.2,"n":10680,"o":11.25,"t":"2026-03-18T04:00:00Z","v":624247,"vw":11.294805},{"c":11.49,"h":11.5,"l":11.06,"n":11197,"o":11.14,"t":"2026-03-19T04:00:00Z","v":784811,"vw":11.341542},{"c":11.2,"h":11.49,"l":11.05,"n":9948,"o":11.46,"t":"2026-03-20T04:00:00Z","v":953846,"vw":11.235957},{"c":11.51,"h":11.69,"l":11.303,"n":9858,"o":11.49,"t":"2026-03-23T04:00:00Z","v":606839,"vw":11.535336},{"c":11.36,"h":11.38,"l":11.2,"n":8036,"o":11.38,"t":"2026-03-24T04:00:00Z","v":533097,"vw":11.327506},{"c":11.55,"h":11.76,"l":11.495,"n":12592,"o":11.58,"t":"2026-03-25T04:00:00Z","v":667670,"vw":11.59519},{"c":11.51,"h":11.57,"l":11.28,"n":10309,"o":11.41,"t":"2026-03-26T04:00:00Z","v":774249,"vw":11.492798},{"c":11.58,"h":11.735,"l":11.31,"n":13690,"o":11.38,"t":"2026-03-27T04:00:00Z","v":980550,"vw":11.62034},{"c":12.02,"h":12.05,"l":11.69,"n":14650,"o":11.7,"t":"2026-03-30T04:00:00Z","v":1499635,"vw":11.952741},{"c":12.6,"h":12.655,"l":12.12,"n":15533,"o":12.39,"t":"2026-03-31T04:00:00Z","v":1667760,"vw":12.517298},{"c":12.64,"h":12.865,"l":12.48,"n":16199,"o":12.71,"t":"2026-04-01T04:00:00Z","v":1298794,"vw":12.678122},{"c":12.66,"h":12.92,"l":12.435,"n":13233,"o":12.45,"t":"2026-04-02T04:00:00Z","v":1007565,"vw":12.678295},{"c":12.61,"h":12.73,"l":12.46,"n":13628,"o":12.62,"t":"2026-04-06T04:00:00Z","v":1120674,"vw":12.565865},{"c":12.3,"h":12.58,"l":12.3,"n":10685,"o":12.47,"t":"2026-04-07T04:00:00Z","v":861390,"vw":12.386729},{"c":12.39,"h":13.07,"l":12.18,"n":17996,"o":12.98,"t":"2026-04-08T04:00:00Z","v":1131428,"vw":12.454647},{"c":12.45,"h":12.525,"l":12.175,"n":9169,"o":12.22,"t":"2026-04-09T04:00:00Z","v":582328,"vw":12.403521},{"c":12.31,"h":12.56,"l":12.24,"n":9573,"o":12.47,"t":"2026-04-10T04:00:00Z","v":684582,"vw":12.314321},{"c":12.47,"h":12.51,"l":12.15,"n":9575,"o":12.22,"t":"2026-04-13T04:00:00Z","v":590076,"vw":12.388975},{"c":12.4,"h":12.66,"l":12.39,"n":9627,"o":12.47,"t":"2026-04-14T04:00:00Z","v":602476,"vw":12.495723},{"c":12.9,"h":12.98,"l":12.43,"n":15507,"o":12.52,"t":"2026-04-15T04:00:00Z","v":1197651,"vw":12.807258},{"c":13.1,"h":13.19,"l":12.92,"n":10534,"o":12.99,"t":"2026-04-16T04:00:00Z","v":703622,"vw":13.100386},{"c":13.35,"h":13.49,"l":13.24,"n":11410,"o":13.35,"t":"2026-04-17T04:00:00Z","v":912514,"vw":13.362292},{"c":13.31,"h":13.48,"l":13.19,"n":8355,"o":13.35,"t":"2026-04-20T04:00:00Z","v":528099,"vw":13.335121},{"c":13.21,"h":13.55,"l":13.2,"n":9524,"o":13.31,"t":"2026-04-21T04:00:00Z","v":797575,"vw":13.304397},{"c":13.12,"h":13.375,"l":13.03,"n":11998,"o":13.23,"t":"2026-04-22T04:00:00Z","v":850652,"vw":13.179995},{"c":12.88,"h":13.1,"l":12.76,"n":10792,"o":13.1,"t":"2026-04-23T04:00:00Z","v":890171,"vw":12.882034},{"c":13.09,"h":13.16,"l":12.79,"n":8318,"o":12.79,"t":"2026-04-24T04:00:00Z","v":832684,"vw":13.033285},{"c":12.71,"h":13.245,"l":12.67,"n":10938,"o":13.04,"t":"2026-04-27T04:00:00Z","v":749945,"vw":12.828201},{"c":12.63,"h":12.85,"l":12.53,"n":11174,"o":12.73,"t":"2026-04-28T04:00:00Z","v":632811,"vw":12.645266},{"c":12.47,"h":12.67,"l":12.4,"n":10287,"o":12.63,"t":"2026-04-29T04:00:00Z","v":654949,"vw":12.500613},{"c":12.91,"h":12.92,"l":12.33,"n":9311,"o":12.475,"t":"2026-04-30T04:00:00Z","v":681356,"vw":12.823456},{"c":12.69,"h":13,"l":12.67,"n":7772,"o":13,"t":"2026-05-01T04:00:00Z","v":458292,"vw":12.772231},{"c":12.68,"h":12.92,"l":12.62,"n":11173,"o":12.68,"t":"2026-05-04T04:00:00Z","v":598604,"vw":12.722016},{"c":12.94,"h":12.97,"l":12.63,"n":8722,"o":12.71,"t":"2026-05-05T04:00:00Z","v":540053,"vw":12.89549},{"c":12.92,"h":13.15,"l":12.84,"n":18181,"o":13.01,"t":"2026-05-06T04:00:00Z","v":1646307,"vw":12.942381},{"c":12.04,"h":12.6399,"l":11.75,"n":24194,"o":12.53,"t":"2026-05-07T04:00:00Z","v":2269726,"vw":12.004476},{"c":12.37,"h":12.455,"l":12.07,"n":16400,"o":12.07,"t":"2026-05-08T04:00:00Z","v":1956123,"vw":12.307149},{"c":11.75,"h":12.3,"l":11.725,"n":16361,"o":12.3,"t":"2026-05-11T04:00:00Z","v":1668512,"vw":11.82484},{"c":11.55,"h":11.71,"l":11.37,"n":11404,"o":11.71,"t":"2026-05-12T04:00:00Z","v":1129408,"vw":11.514981},{"c":11.29,"h":11.56,"l":11.255,"n":14501,"o":11.5,"t":"2026-05-13T04:00:00Z","v":1139497,"vw":11.393833},{"c":11.56,"h":11.988,"l":11.295,"n":10862,"o":11.32,"t":"2026-05-14T04:00:00Z","v":902381,"vw":11.526277},{"c":11.36,"h":11.49,"l":11.115,"n":14596,"o":11.42,"t":"2026-05-15T04:00:00Z","v":1146163,"vw":11.327929},{"c":11.15,"h":11.32,"l":11.11,"n":8810,"o":11.19,"t":"2026-05-18T04:00:00Z","v":560195,"vw":11.171947},{"c":10.93,"h":11.2,"l":10.91,"n":10795,"o":11.18,"t":"2026-05-19T04:00:00Z","v":770396,"vw":11.016299},{"c":11.11,"h":11.215,"l":10.7209,"n":11805,"o":10.93,"t":"2026-05-20T04:00:00Z","v":868307,"vw":11.083047},{"c":11.17,"h":11.32,"l":10.94,"n":9952,"o":11,"t":"2026-05-21T04:00:00Z","v":707270,"vw":11.181884},{"c":11.02,"h":11.24,"l":11.005,"n":8149,"o":11.17,"t":"2026-05-22T04:00:00Z","v":540138,"vw":11.077698},{"c":11.29,"h":11.38,"l":11.215,"n":12626,"o":11.31,"t":"2026-05-26T04:00:00Z","v":1064593,"vw":11.294224},{"c":11.48,"h":11.53,"l":11.15,"n":8199,"o":11.29,"t":"2026-05-27T04:00:00Z","v":541065,"vw":11.430141},{"c":11.43,"h":11.56,"l":11.27,"n":9104,"o":11.41,"t":"2026-05-28T04:00:00Z","v":514467,"vw":11.454135},{"c":11.59,"h":11.65,"l":11.325,"n":15484,"o":11.56,"t":"2026-05-29T04:00:00Z","v":1835151,"vw":11.549278},{"c":11.65,"h":11.755,"l":11.45,"n":12082,"o":11.58,"t":"2026-06-01T04:00:00Z","v":1210942,"vw":11.633299},{"c":11.62,"h":11.83,"l":11.55,"n":12879,"o":11.83,"t":"2026-06-02T04:00:00Z","v":1196639,"vw":11.685365},{"c":11.17,"h":11.37,"l":11.02,"n":16005,"o":11.37,"t":"2026-06-03T04:00:00Z","v":1357651,"vw":11.134145},{"c":11.505,"h":11.54,"l":11.33,"n":11150,"o":11.42,"t":"2026-06-04T04:00:00Z","v":624246,"vw":11.469779},{"c":11.15,"h":11.53,"l":11.045,"n":14384,"o":11.41,"t":"2026-06-05T04:00:00Z","v":753340,"vw":11.1869},{"c":11.4,"h":11.53,"l":11.3,"n":15434,"o":11.53,"t":"2026-06-08T04:00:00Z","v":1116473,"vw":11.425184},{"c":11.47,"h":11.67,"l":11.4,"n":16188,"o":11.4,"t":"2026-06-09T04:00:00Z","v":988886,"vw":11.505643},{"c":11.22,"h":11.7,"l":11.21,"n":8780,"o":11.47,"t":"2026-06-10T04:00:00Z","v":562111,"vw":11.37196},{"c":11.5,"h":11.52,"l":11.16,"n":8176,"o":11.25,"t":"2026-06-11T04:00:00Z","v":471433,"vw":11.366841},{"c":11.55,"h":11.81,"l":11.52,"n":10627,"o":11.53,"t":"2026-06-12T04:00:00Z","v":643783,"vw":11.632207},{"c":11.58,"h":11.95,"l":11.555,"n":8009,"o":11.74,"t":"2026-06-15T04:00:00Z","v":495831,"vw":11.71197},{"c":11.62,"h":11.78,"l":11.58,"n":8995,"o":11.63,"t":"2026-06-16T04:00:00Z","v":568288,"vw":11.656877},{"c":11.55,"h":12.06,"l":11.545,"n":11794,"o":11.62,"t":"2026-06-17T04:00:00Z","v":761265,"vw":11.775101},{"c":11.37,"h":11.7,"l":11.295,"n":12858,"o":11.64,"t":"2026-06-18T04:00:00Z","v":1437553,"vw":11.44729},{"c":11.21,"h":11.475,"l":11.18,"n":13965,"o":11.3,"t":"2026-06-22T04:00:00Z","v":1102548,"vw":11.247957},{"c":11.03,"h":11.2694,"l":10.93,"n":9809,"o":11.13,"t":"2026-06-23T04:00:00Z","v":963421,"vw":11.049485},{"c":10.76,"h":11.13,"l":10.72,"n":12356,"o":11.03,"t":"2026-06-24T04:00:00Z","v":971383,"vw":10.849129},{"c":10.88,"h":11,"l":10.75,"n":10398,"o":10.88,"t":"2026-06-25T04:00:00Z","v":921262,"vw":10.868576},{"c":10.99,"h":11.105,"l":10.8462,"n":12125,"o":10.87,"t":"2026-06-26T04:00:00Z","v":1641352,"vw":10.989209},{"c":10.75,"h":11.1,"l":10.56,"n":14197,"o":11.06,"t":"2026-06-29T04:00:00Z","v":1222221,"vw":10.726072},{"c":10.98,"h":11.005,"l":10.77,"n":10244,"o":10.82,"t":"2026-06-30T04:00:00Z","v":779165,"vw":10.957172},{"c":11,"h":11.24,"l":10.985,"n":11352,"o":11.03,"t":"2026-07-01T04:00:00Z","v":703787,"vw":11.073124},{"c":11.1,"h":11.255,"l":11.05,"n":11796,"o":11.12,"t":"2026-07-02T04:00:00Z","v":722421,"vw":11.124236},{"c":11.15,"h":11.36,"l":11.11,"n":11670,"o":11.11,"t":"2026-07-06T04:00:00Z","v":654150,"vw":11.219433},{"c":11.07,"h":11.38,"l":11.06,"n":8152,"o":11.24,"t":"2026-07-07T04:00:00Z","v":473883,"vw":11.154509},{"c":11,"h":11.03,"l":10.92,"n":10202,"o":11,"t":"2026-07-08T04:00:00Z","v":659551,"vw":10.983183},{"c":11.06,"h":11.215,"l":10.96,"n":10822,"o":11.02,"t":"2026-07-09T04:00:00Z","v":852502,"vw":11.092592},{"c":11.05,"h":11.275,"l":11.03,"n":10409,"o":11.11,"t":"2026-07-10T04:00:00Z","v":568081,"vw":11.104368},{"c":10.91,"h":11.225,"l":10.845,"n":8953,"o":11.1,"t":"2026-07-13T04:00:00Z","v":571620,"vw":10.959848},{"c":11.1,"h":11.15,"l":10.9,"n":10888,"o":10.95,"t":"2026-07-14T04:00:00Z","v":580511,"vw":11.081843},{"c":11.15,"h":11.34,"l":11.12,"n":11682,"o":11.2,"t":"2026-07-15T04:00:00Z","v":815856,"vw":11.235853},{"c":11.1,"h":11.22,"l":11.065,"n":9542,"o":11.21,"t":"2026-07-16T04:00:00Z","v":589081,"vw":11.118862},{"c":11.01,"h":11.08,"l":10.87,"n":11527,"o":10.92,"t":"2026-07-17T04:00:00Z","v":744114,"vw":10.99521},{"c":11.09,"h":11.115,"l":10.885,"n":11087,"o":11.055,"t":"2026-07-20T04:00:00Z","v":790498,"vw":11.009089},{"c":11.14,"h":11.285,"l":10.96,"n":11305,"o":11,"t":"2026-07-21T04:00:00Z","v":661047,"vw":11.161679},{"c":10.93,"h":11.205,"l":10.915,"n":11262,"o":11.15,"t":"2026-07-22T04:00:00Z","v":887844,"vw":11.023564},{"c":10.79,"h":10.94,"l":10.705,"n":14053,"o":10.83,"t":"2026-07-23T04:00:00Z","v":1085947,"vw":10.796964},{"c":10.8,"h":10.9,"l":10.705,"n":12959,"o":10.86,"t":"2026-07-24T04:00:00Z","v":1481224,"vw":10.810964},{"c":11.06,"h":11.115,"l":10.91,"n":12661,"o":10.94,"t":"2026-07-27T04:00:00Z","v":807703,"vw":11.04013},{"c":11.1,"h":11.13,"l":10.9401,"n":16674,"o":11.06,"t":"2026-07-28T04:00:00Z","v":1216657,"vw":11.067849},{"c":10.68,"h":11.04,"l":10.645,"n":21035,"o":11.03,"t":"2026-07-29T04:00:00Z","v":1410077,"vw":10.757679},{"c":10.97,"h":11.01,"l":10.64,"n":17634,"o":10.77,"t":"2026-07-30T04:00:00Z","v":1513844,"vw":10.846645},{"c":10.82,"h":11.39,"l":10.55,"n":26042,"o":11.25,"t":"2026-07-31T04:00:00Z","v":1845216,"vw":10.749277},{"c":11.17,"h":11.32,"l":10.85,"n":23086,"o":10.85,"t":"2026-08-03T04:00:00Z","v":1645486,"vw":11.19932},{"c":11.43,"h":11.69,"l":11.3,"n":23707,"o":11.3,"t":"2026-08-04T04:00:00Z","v":1691682,"vw":11.488087},{"c":11.34,"h":11.645,"l":11.315,"n":16395,"o":11.51,"t":"2026-08-05T04:00:00Z","v":1181912,"vw":11.401154},{"c":11.23,"h":11.38,"l":11.21,"n":10748,"o":11.37,"t":"2026-08-06T04:00:00Z","v":687676,"vw":11.274243},{"c":11.53,"h":11.58,"l":11.275,"n":13258,"o":11.28,"t":"2026-08-07T04:00:00Z","v":1513998,"vw":11.459528},{"c":11.2,"h":11.476,"l":11.17,"n":14778,"o":11.37,"t":"2026-08-10T04:00:00Z","v":1169526,"vw":11.272187},{"c":11.2,"h":11.555,"l":11.16,"n":16513,"o":11.29,"t":"2026-08-11T04:00:00Z","v":1408710,"vw":11.273453},{"c":11.11,"h":11.38,"l":11.055,"n":17157,"o":11.28,"t":"2026-08-12T04:00:00Z","v":1236208,"vw":11.140779},{"c":11.63,"h":11.645,"l":11.11,"n":17692,"o":11.11,"t":"2026-08-13T04:00:00Z","v":1552907,"vw":11.417033},{"c":11.5,"h":11.641,"l":11.405,"n":13363,"o":11.62,"t":"2026-08-14T04:00:00Z","v":1075348,"vw":11.508269},{"c":11.42,"h":11.595,"l":11.34,"n":13816,"o":11.5,"t":"2026-08-17T04:00:00Z","v":1163995,"vw":11.422087},{"c":11.26,"h":11.43,"l":11.21,"n":11637,"o":11.42,"t":"2026-08-18T04:00:00Z","v":931749,"vw":11.305684},{"c":11.46,"h":11.6,"l":11.31,"n":12515,"o":11.35,"t":"2026-08-19T04:00:00Z","v":1216243,"vw":11.52086},{"c":11.31,"h":11.51,"l":11.25,"n":11587,"o":11.4,"t":"2026-08-20T04:00:00Z","v":861680,"vw":11.338966},{"c":11.46,"h":11.655,"l":11.36,"n":12175,"o":11.37,"t":"2026-08-21T04:00:00Z","v":980542,"vw":11.52459},{"c":11.48,"h":11.595,"l":11.33,"n":14911,"o":11.47,"t":"2026-08-24T04:00:00Z","v":1368808,"vw":11.476238},{"c":11.78,"h":11.81,"l":11.39,"n":11057,"o":11.47,"t":"2026-08-25T04:00:00Z","v":932899,"vw":11.611542},{"c":11.6,"h":11.85,"l":11.59,"n":11456,"o":11.77,"t":"2026-08-26T04:00:00Z","v":953127,"vw":11.661866},{"c":11.65,"h":11.75,"l":11.56,"n":11406,"o":11.6,"t":"2026-08-27T04:00:00Z","v":939003,"vw":11.638488},{"c":11.34,"h":11.7,"l":11.29,"n":11368,"o":11.64,"t":"2026-08-28T04:00:00Z","v":1125098,"vw":11.409913},{"c":11.34,"h":11.515,"l":11.29,"n":12042,"o":11.33,"t":"2026-08-31T04:00:00Z","v":1375542,"vw":11.375516},{"c":11.25,"h":11.38,"l":10.86,"n":14879,"o":11.16,"t":"2026-09-01T04:00:00Z","v":1270425,"vw":11.200951},{"c":11.33,"h":11.44,"l":11.15,"n":12233,"o":11.25,"t":"2026-09-02T04:00:00Z","v":1001216,"vw":11.338903},{"c":11.31,"h":11.525,"l":11.18,"n":13615,"o":11.44,"t":"2026-09-03T04:00:00Z","v":1041952,"vw":11.300249},{"c":11.14,"h":11.3311,"l":11.1,"n":10834,"o":11.19,"t":"2026-09-04T04:00:00Z","v":672871,"vw":11.1855},{"c":11.2,"h":11.2699,"l":11.06,"n":11802,"o":11.1,"t":"2026-09-08T04:00:00Z","v":1011375,"vw":11.17952},{"c":10.82,"h":10.885,"l":10.555,"n":19579,"o":10.77,"t":"2026-09-09T04:00:00Z","v":2372810,"vw":10.732973},{"c":10.75,"h":10.89,"l":10.6,"n":12779,"o":10.76,"t":"2026-09-10T04:00:00Z","v":1086634,"vw":10.756763},{"c":10.62,"h":10.925,"l":10.62,"n":11399,"o":10.87,"t":"2026-09-11T04:00:00Z","v":1101332,"vw":10.692329},{"c":10.48,"h":10.69,"l":10.39,"n":11724,"o":10.62,"t":"2026-09-14T04:00:00Z","v":1193387,"vw":10.469186},{"c":10.24,"h":10.68,"l":10.225,"n":12500,"o":10.45,"t":"2026-09-15T04:00:00Z","v":1245581,"vw":10.311083},{"c":10.06,"h":10.285,"l":9.97,"n":11181,"o":10.28,"t":"2026-09-16T04:00:00Z","v":1084082,"vw":10.099027},{"c":10.05,"h":10.19,"l":10.045,"n":9860,"o":10.19,"t":"2026-09-17T04:00:00Z","v":809054,"vw":10.094353},{"c":10,"h":10.11,"l":9.905,"n":9409,"o":10.04,"t":"2026-09-18T04:00:00Z","v":1462542,"vw":9.99384},{"c":10.38,"h":10.395,"l":10.12,"n":11736,"o":10.13,"t":"2026-09-21T04:00:00Z","v":1054305,"vw":10.30575},{"c":10.5,"h":10.58,"l":10.33,"n":11004,"o":10.5,"t":"2026-09-22T04:00:00Z","v":1019983,"vw":10.47204},{"c":10.24,"h":10.48,"l":10.22,"n":8095,"o":10.45,"t":"2026-09-23T04:00:00Z","v":643454,"vw":10.275401},{"c":10.15,"h":10.23,"l":9.98,"n":9790,"o":10.18,"t":"2026-09-24T04:00:00Z","v":917144,"vw":10.092333},{"c":10.24,"h":10.29,"l":10.11,"n":8257,"o":10.18,"t":"2026-09-25T04:00:00Z","v":642411,"vw":10.225284},{"c":10.06,"h":10.155,"l":9.975,"n":8487,"o":10.14,"t":"2026-09-28T04:00:00Z","v":1022262,"vw":10.062091},{"c":10.06,"h":10.09,"l":9.89,"n":10595,"o":10.06,"t":"2026-09-29T04:00:00Z","v":982360,"vw":10.00051},{"c":10.15,"h":10.18,"l":10.01,"n":9081,"o":10.14,"t":"2026-09-30T04:00:00Z","v":930187,"vw":10.12428},{"c":10.14,"h":10.24,"l":9.94,"n":10246,"o":10.18,"t":"2026-10-01T04:00:00Z","v":915747,"vw":10.11185},{"c":10.21,"h":10.25,"l":10.005,"n":11318,"o":10.24,"t":"2026-10-02T04:00:00Z","v":932406,"vw":10.175405},{"c":11.1,"h":11.25,"l":10.49,"n":24644,"o":10.77,"t":"2026-10-05T04:00:00Z","v":3102750,"vw":11.017903},{"c":11.2,"h":11.31,"l":11.095,"n":15832,"o":11.17,"t":"2026-10-06T04:00:00Z","v":1350330,"vw":11.200496},{"c":11.11,"h":11.195,"l":10.955,"n":11511,"o":11.06,"t":"2026-10-07T04:00:00Z","v":1128693,"vw":11.112399},{"c":11.26,"h":11.325,"l":10.955,"n":9310,"o":11.11,"t":"2026-10-08T04:00:00Z","v":926856,"vw":11.23219},{"c":11.67,"h":11.74,"l":11.29,"n":10540,"o":11.32,"t":"2026-10-09T04:00:00Z","v":1255236,"vw":11.568156},{"c":11.87,"h":11.88,"l":11.605,"n":9916,"o":11.65,"t":"2026-10-12T04:00:00Z","v":1005196,"vw":11.767877},{"c":11.635,"h":11.895,"l":11.61,"n":13758,"o":11.85,"t":"2026-10-13T04:00:00Z","v":1369559,"vw":11.733748},{"c":11.5,"h":11.53,"l":11.33,"n":11246,"o":11.5,"t":"2026-10-14T04:00:00Z","v":1087851,"vw":11.461602},{"c":11.81,"h":11.885,"l":11.4,"n":14871,"o":11.51,"t":"2026-10-15T04:00:00Z","v":1301447,"vw":11.761618},{"c":11.7,"h":11.95,"l":11.665,"n":15997,"o":11.88,"t":"2026-10-16T04:00:00Z","v":1362143,"vw":11.753709},{"c":11.74,"h":11.8,"l":11.642,"n":11276,"o":11.71,"t":"2026-10-19T04:00:00Z","v":1106761,"vw":11.730744},{"c":12.03,"h":12.08,"l":11.71,"n":11336,"o":11.74,"t":"2026-10-20T04:00:00Z","v":1032447,"vw":12.000075},{"c":11.91,"h":12.15,"l":11.87,"n":12213,"o":12.12,"t":"2026-10-21T04:00:00Z","v":921057,"vw":11.942353},{"c":11.9,"h":12.08,"l":11.76,"n":11241,"o":11.82,"t":"2026-10-22T04:00:00Z","v":898777,"vw":11.908541},{"c":11.57,"h":11.84,"l":11.435,"n":5760,"o":11.84,"t":"2026-10-23T04:00:00Z","v":341732,"vw":11.566483}],"volatilityBars":[{"c":10.46,"h":10.54,"l":10.43,"n":431,"o":10.5,"t":"2026-09-22T13:30:00Z","v":34707,"vw":10.477429},{"c":10.36,"h":10.475,"l":10.36,"n":259,"o":10.46,"t":"2026-09-22T13:45:00Z","v":27708,"vw":10.409157},{"c":10.41,"h":10.425,"l":10.37,"n":376,"o":10.37,"t":"2026-09-22T14:00:00Z","v":32645,"vw":10.393457},{"c":10.34,"h":10.403,"l":10.34,"n":224,"o":10.403,"t":"2026-09-22T14:15:00Z","v":18914,"vw":10.365396},{"c":10.345,"h":10.365,"l":10.33,"n":362,"o":10.34,"t":"2026-09-22T14:30:00Z","v":27779,"vw":10.345722},{"c":10.345,"h":10.365,"l":10.335,"n":324,"o":10.35,"t":"2026-09-22T14:45:00Z","v":17437,"vw":10.349372},{"c":10.34,"h":10.36,"l":10.335,"n":233,"o":10.34,"t":"2026-09-22T15:00:00Z","v":9315,"vw":10.351177},{"c":10.3599,"h":10.3599,"l":10.34,"n":210,"o":10.35,"t":"2026-09-22T15:15:00Z","v":10425,"vw":10.348537},{"c":10.37,"h":10.37,"l":10.345,"n":205,"o":10.36,"t":"2026-09-22T15:30:00Z","v":11471,"vw":10.355415},{"c":10.36,"h":10.375,"l":10.355,"n":295,"o":10.365,"t":"2026-09-22T15:45:00Z","v":21651,"vw":10.366114},{"c":10.365,"h":10.37,"l":10.355,"n":197,"o":10.36,"t":"2026-09-22T16:00:00Z","v":14809,"vw":10.364757},{"c":10.39,"h":10.39,"l":10.36,"n":147,"o":10.365,"t":"2026-09-22T16:15:00Z","v":10215,"vw":10.372676},{"c":10.37,"h":10.395,"l":10.37,"n":212,"o":10.39,"t":"2026-09-22T16:30:00Z","v":10901,"vw":10.384859},{"c":10.405,"h":10.405,"l":10.375,"n":167,"o":10.375,"t":"2026-09-22T16:45:00Z","v":9429,"vw":10.389602},{"c":10.385,"h":10.405,"l":10.38,"n":192,"o":10.405,"t":"2026-09-22T17:00:00Z","v":9421,"vw":10.390017},{"c":10.405,"h":10.405,"l":10.385,"n":155,"o":10.39,"t":"2026-09-22T17:15:00Z","v":9377,"vw":10.393665},{"c":10.39,"h":10.405,"l":10.39,"n":129,"o":10.405,"t":"2026-09-22T17:30:00Z","v":5707,"vw":10.399892},{"c":10.435,"h":10.435,"l":10.39,"n":396,"o":10.39,"t":"2026-09-22T17:45:00Z","v":26069,"vw":10.411613},{"c":10.455,"h":10.47,"l":10.425,"n":334,"o":10.435,"t":"2026-09-22T18:00:00Z","v":20695,"vw":10.44989},{"c":10.44,"h":10.455,"l":10.43,"n":280,"o":10.455,"t":"2026-09-22T18:15:00Z","v":14211,"vw":10.442848},{"c":10.435,"h":10.45,"l":10.435,"n":283,"o":10.445,"t":"2026-09-22T18:30:00Z","v":10893,"vw":10.441747},{"c":10.475,"h":10.48,"l":10.435,"n":535,"o":10.435,"t":"2026-09-22T18:45:00Z","v":25653,"vw":10.462736},{"c":10.465,"h":10.485,"l":10.46,"n":385,"o":10.475,"t":"2026-09-22T19:00:00Z","v":28212,"vw":10.472806},{"c":10.48,"h":10.485,"l":10.46,"n":627,"o":10.465,"t":"2026-09-22T19:15:00Z","v":41490,"vw":10.475774},{"c":10.545,"h":10.56,"l":10.48,"n":977,"o":10.485,"t":"2026-09-22T19:30:00Z","v":93799,"vw":10.526091},{"c":10.5,"h":10.58,"l":10.47,"n":2482,"o":10.555,"t":"2026-09-22T19:45:00Z","v":250760,"vw":10.523331},{"c":10.5,"h":10.5,"l":10.5,"n":22,"o":10.5,"t":"2026-09-22T20:00:00Z","v":188782,"vw":10.5},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-09-22T23:45:00Z","v":200,"vw":10.71},{"c":10.36,"h":10.48,"l":10.36,"n":194,"o":10.45,"t":"2026-09-23T13:30:00Z","v":21252,"vw":10.426857},{"c":10.35,"h":10.36,"l":10.34,"n":208,"o":10.355,"t":"2026-09-23T13:45:00Z","v":10972,"vw":10.352743},{"c":10.345,"h":10.37,"l":10.33,"n":240,"o":10.3598,"t":"2026-09-23T14:00:00Z","v":14002,"vw":10.349991},{"c":10.305,"h":10.345,"l":10.29,"n":182,"o":10.345,"t":"2026-09-23T14:15:00Z","v":14870,"vw":10.323378},{"c":10.285,"h":10.32,"l":10.28,"n":214,"o":10.305,"t":"2026-09-23T14:30:00Z","v":12392,"vw":10.307008},{"c":10.28,"h":10.295,"l":10.25,"n":210,"o":10.285,"t":"2026-09-23T14:45:00Z","v":10924,"vw":10.2789},{"c":10.265,"h":10.285,"l":10.26,"n":148,"o":10.285,"t":"2026-09-23T15:00:00Z","v":5580,"vw":10.270006},{"c":10.26,"h":10.27,"l":10.255,"n":229,"o":10.26,"t":"2026-09-23T15:15:00Z","v":9468,"vw":10.262527},{"c":10.285,"h":10.29,"l":10.255,"n":544,"o":10.255,"t":"2026-09-23T15:30:00Z","v":52680,"vw":10.271368},{"c":10.285,"h":10.295,"l":10.28,"n":275,"o":10.29,"t":"2026-09-23T15:45:00Z","v":10901,"vw":10.28571},{"c":10.325,"h":10.325,"l":10.285,"n":269,"o":10.285,"t":"2026-09-23T16:00:00Z","v":13110,"vw":10.307173},{"c":10.335,"h":10.34,"l":10.325,"n":151,"o":10.325,"t":"2026-09-23T16:15:00Z","v":5076,"vw":10.332542},{"c":10.335,"h":10.345,"l":10.33,"n":195,"o":10.335,"t":"2026-09-23T16:30:00Z","v":12303,"vw":10.338882},{"c":10.295,"h":10.34,"l":10.2901,"n":198,"o":10.335,"t":"2026-09-23T16:45:00Z","v":7811,"vw":10.314838},{"c":10.285,"h":10.305,"l":10.28,"n":138,"o":10.3,"t":"2026-09-23T17:00:00Z","v":5681,"vw":10.294053},{"c":10.29,"h":10.3,"l":10.28,"n":142,"o":10.28,"t":"2026-09-23T17:15:00Z","v":7959,"vw":10.293556},{"c":10.3,"h":10.3,"l":10.27,"n":232,"o":10.29,"t":"2026-09-23T17:30:00Z","v":12665,"vw":10.283006},{"c":10.3,"h":10.305,"l":10.285,"n":208,"o":10.3,"t":"2026-09-23T17:45:00Z","v":11331,"vw":10.296894},{"c":10.29,"h":10.315,"l":10.285,"n":248,"o":10.3,"t":"2026-09-23T18:00:00Z","v":11923,"vw":10.299051},{"c":10.285,"h":10.29,"l":10.28,"n":181,"o":10.285,"t":"2026-09-23T18:15:00Z","v":18329,"vw":10.285153},{"c":10.255,"h":10.28,"l":10.25,"n":281,"o":10.28,"t":"2026-09-23T18:30:00Z","v":18328,"vw":10.265168},{"c":10.265,"h":10.27,"l":10.25,"n":266,"o":10.2501,"t":"2026-09-23T18:45:00Z","v":12787,"vw":10.262402},{"c":10.27,"h":10.27,"l":10.26,"n":267,"o":10.265,"t":"2026-09-23T19:00:00Z","v":17974,"vw":10.267389},{"c":10.255,"h":10.27,"l":10.25,"n":272,"o":10.27,"t":"2026-09-23T19:15:00Z","v":20815,"vw":10.259991},{"c":10.26,"h":10.26,"l":10.25,"n":411,"o":10.26,"t":"2026-09-23T19:30:00Z","v":30247,"vw":10.256736},{"c":10.22,"h":10.28,"l":10.22,"n":1382,"o":10.26,"t":"2026-09-23T19:45:00Z","v":124041,"vw":10.254299},{"c":10.24,"h":10.24,"l":10.24,"n":19,"o":10.24,"t":"2026-09-23T20:00:00Z","v":136693,"vw":10.24},{"c":10.2344,"h":10.2344,"l":10.2344,"n":1,"o":10.2344,"t":"2026-09-23T22:45:00Z","v":120,"vw":10.2344},{"c":10.08,"h":10.23,"l":10.08,"n":135,"o":10.18,"t":"2026-09-24T13:30:00Z","v":11321,"vw":10.171865},{"c":10.09,"h":10.1,"l":10.05,"n":255,"o":10.075,"t":"2026-09-24T13:45:00Z","v":23558,"vw":10.08318},{"c":10.125,"h":10.16,"l":10.1,"n":396,"o":10.1,"t":"2026-09-24T14:00:00Z","v":43560,"vw":10.133387},{"c":10.1,"h":10.13,"l":10.08,"n":356,"o":10.13,"t":"2026-09-24T14:15:00Z","v":79327,"vw":10.094638},{"c":10.095,"h":10.13,"l":10.095,"n":213,"o":10.11,"t":"2026-09-24T14:30:00Z","v":10759,"vw":10.118986},{"c":10.06,"h":10.085,"l":10.0401,"n":240,"o":10.085,"t":"2026-09-24T14:45:00Z","v":13160,"vw":10.05499},{"c":9.99,"h":10.05,"l":9.98,"n":233,"o":10.05,"t":"2026-09-24T15:00:00Z","v":17619,"vw":10.005917},{"c":10.005,"h":10.015,"l":9.99,"n":245,"o":9.995,"t":"2026-09-24T15:15:00Z","v":19313,"vw":10.002535},{"c":10.005,"h":10.005,"l":9.98,"n":245,"o":10.005,"t":"2026-09-24T15:30:00Z","v":21638,"vw":9.993922},{"c":10.01,"h":10.02,"l":9.985,"n":346,"o":10.005,"t":"2026-09-24T15:45:00Z","v":42236,"vw":10.009327},{"c":10.035,"h":10.035,"l":10,"n":196,"o":10.005,"t":"2026-09-24T16:00:00Z","v":13077,"vw":10.007621},{"c":10.105,"h":10.125,"l":10.04,"n":505,"o":10.04,"t":"2026-09-24T16:15:00Z","v":30280,"vw":10.090468},{"c":10.12,"h":10.125,"l":10.09,"n":386,"o":10.1,"t":"2026-09-24T16:30:00Z","v":29597,"vw":10.103462},{"c":10.09,"h":10.11,"l":10.085,"n":199,"o":10.11,"t":"2026-09-24T16:45:00Z","v":8683,"vw":10.103821},{"c":10.075,"h":10.085,"l":10.05,"n":487,"o":10.085,"t":"2026-09-24T17:00:00Z","v":27031,"vw":10.064211},{"c":10.025,"h":10.07,"l":10.02,"n":249,"o":10.07,"t":"2026-09-24T17:15:00Z","v":60781,"vw":10.04131},{"c":10.015,"h":10.0291,"l":10,"n":196,"o":10.0291,"t":"2026-09-24T17:30:00Z","v":9014,"vw":10.010703},{"c":10.04,"h":10.045,"l":10.015,"n":253,"o":10.02,"t":"2026-09-24T17:45:00Z","v":15793,"vw":10.032883},{"c":10.055,"h":10.06,"l":10.03,"n":273,"o":10.045,"t":"2026-09-24T18:00:00Z","v":13674,"vw":10.046434},{"c":10.065,"h":10.075,"l":10.03,"n":366,"o":10.06,"t":"2026-09-24T18:15:00Z","v":23567,"vw":10.045561},{"c":10.075,"h":10.0854,"l":10.055,"n":376,"o":10.07,"t":"2026-09-24T18:30:00Z","v":54331,"vw":10.071263},{"c":10.09,"h":10.11,"l":10.08,"n":251,"o":10.08,"t":"2026-09-24T18:45:00Z","v":18763,"vw":10.092559},{"c":10.085,"h":10.095,"l":10.07,"n":173,"o":10.095,"t":"2026-09-24T19:00:00Z","v":9326,"vw":10.083858},{"c":10.135,"h":10.135,"l":10.08,"n":462,"o":10.085,"t":"2026-09-24T19:15:00Z","v":25553,"vw":10.104427},{"c":10.175,"h":10.18,"l":10.135,"n":544,"o":10.135,"t":"2026-09-24T19:30:00Z","v":29361,"vw":10.165107},{"c":10.17,"h":10.185,"l":10.14,"n":1480,"o":10.175,"t":"2026-09-24T19:45:00Z","v":94217,"vw":10.156212},{"c":10.15,"h":10.15,"l":10.15,"n":19,"o":10.15,"t":"2026-09-24T20:00:00Z","v":153035,"vw":10.15},{"c":10.19,"h":10.29,"l":10.145,"n":58,"o":10.18,"t":"2026-09-25T13:30:00Z","v":7146,"vw":10.184807},{"c":10.19,"h":10.195,"l":10.17,"n":22,"o":10.17,"t":"2026-09-25T13:45:00Z","v":953,"vw":10.188264},{"c":10.15,"h":10.165,"l":10.11,"n":150,"o":10.16,"t":"2026-09-25T14:00:00Z","v":6544,"vw":10.135252},{"c":10.18,"h":10.1881,"l":10.15,"n":127,"o":10.15,"t":"2026-09-25T14:15:00Z","v":10499,"vw":10.175658},{"c":10.165,"h":10.175,"l":10.155,"n":136,"o":10.17,"t":"2026-09-25T14:30:00Z","v":4238,"vw":10.162726},{"c":10.175,"h":10.18,"l":10.16,"n":76,"o":10.165,"t":"2026-09-25T14:45:00Z","v":2241,"vw":10.167367},{"c":10.165,"h":10.2,"l":10.155,"n":127,"o":10.175,"t":"2026-09-25T15:00:00Z","v":6364,"vw":10.182666},{"c":10.195,"h":10.195,"l":10.175,"n":118,"o":10.18,"t":"2026-09-25T15:15:00Z","v":5297,"vw":10.181626},{"c":10.18,"h":10.23,"l":10.18,"n":325,"o":10.21,"t":"2026-09-25T15:30:00Z","v":14799,"vw":10.212787},{"c":10.23,"h":10.23,"l":10.18,"n":208,"o":10.18,"t":"2026-09-25T15:45:00Z","v":8125,"vw":10.204556},{"c":10.2399,"h":10.275,"l":10.2,"n":818,"o":10.24,"t":"2026-09-25T16:00:00Z","v":88545,"vw":10.22411},{"c":10.222,"h":10.235,"l":10.2,"n":217,"o":10.235,"t":"2026-09-25T16:15:00Z","v":10106,"vw":10.214776},{"c":10.195,"h":10.225,"l":10.19,"n":194,"o":10.225,"t":"2026-09-25T16:30:00Z","v":10037,"vw":10.198338},{"c":10.175,"h":10.19,"l":10.175,"n":143,"o":10.19,"t":"2026-09-25T16:45:00Z","v":4413,"vw":10.182669},{"c":10.225,"h":10.2299,"l":10.175,"n":177,"o":10.175,"t":"2026-09-25T17:00:00Z","v":14180,"vw":10.206089},{"c":10.19,"h":10.225,"l":10.19,"n":137,"o":10.2201,"t":"2026-09-25T17:15:00Z","v":7948,"vw":10.203942},{"c":10.195,"h":10.1991,"l":10.18,"n":191,"o":10.19,"t":"2026-09-25T17:30:00Z","v":9016,"vw":10.189643},{"c":10.195,"h":10.195,"l":10.18,"n":206,"o":10.195,"t":"2026-09-25T17:45:00Z","v":10201,"vw":10.187014},{"c":10.21,"h":10.21,"l":10.185,"n":255,"o":10.195,"t":"2026-09-25T18:00:00Z","v":11827,"vw":10.193568},{"c":10.21,"h":10.215,"l":10.1909,"n":234,"o":10.215,"t":"2026-09-25T18:15:00Z","v":15595,"vw":10.205825},{"c":10.2091,"h":10.215,"l":10.205,"n":170,"o":10.205,"t":"2026-09-25T18:30:00Z","v":7222,"vw":10.208306},{"c":10.225,"h":10.23,"l":10.21,"n":315,"o":10.21,"t":"2026-09-25T18:45:00Z","v":17071,"vw":10.221226},{"c":10.21,"h":10.2296,"l":10.21,"n":332,"o":10.225,"t":"2026-09-25T19:00:00Z","v":24520,"vw":10.218581},{"c":10.215,"h":10.225,"l":10.21,"n":413,"o":10.215,"t":"2026-09-25T19:15:00Z","v":25087,"vw":10.21804},{"c":10.23,"h":10.235,"l":10.21,"n":693,"o":10.215,"t":"2026-09-25T19:30:00Z","v":48266,"vw":10.225264},{"c":10.23,"h":10.28,"l":10.23,"n":1646,"o":10.235,"t":"2026-09-25T19:45:00Z","v":142833,"vw":10.251092},{"c":10.24,"h":10.24,"l":10.24,"n":14,"o":10.24,"t":"2026-09-25T20:00:00Z","v":111055,"vw":10.24},{"c":10.015,"h":10.14,"l":10,"n":208,"o":10.14,"t":"2026-09-28T13:30:00Z","v":20271,"vw":10.06176},{"c":10.04,"h":10.07,"l":9.9894,"n":186,"o":9.9894,"t":"2026-09-28T13:45:00Z","v":10308,"vw":10.043673},{"c":10.08,"h":10.09,"l":10.03,"n":387,"o":10.035,"t":"2026-09-28T14:00:00Z","v":61203,"vw":10.044349},{"c":10.1,"h":10.11,"l":10.065,"n":273,"o":10.075,"t":"2026-09-28T14:15:00Z","v":47295,"vw":10.068921},{"c":10.055,"h":10.095,"l":10.055,"n":612,"o":10.095,"t":"2026-09-28T14:30:00Z","v":167755,"vw":10.073947},{"c":10.025,"h":10.06,"l":10.005,"n":463,"o":10.055,"t":"2026-09-28T14:45:00Z","v":73854,"vw":10.046581},{"c":10.01,"h":10.05,"l":9.995,"n":287,"o":10.02,"t":"2026-09-28T15:00:00Z","v":34126,"vw":10.020648},{"c":9.99,"h":10.035,"l":9.99,"n":258,"o":10.0001,"t":"2026-09-28T15:15:00Z","v":35533,"vw":10.009651},{"c":10.028,"h":10.03,"l":9.975,"n":258,"o":9.995,"t":"2026-09-28T15:30:00Z","v":22868,"vw":9.99908},{"c":10.025,"h":10.025,"l":10.01,"n":109,"o":10.02,"t":"2026-09-28T15:45:00Z","v":5106,"vw":10.019317},{"c":10.035,"h":10.045,"l":10.015,"n":169,"o":10.025,"t":"2026-09-28T16:00:00Z","v":15673,"vw":10.035502},{"c":10.135,"h":10.155,"l":10.025,"n":374,"o":10.03,"t":"2026-09-28T16:15:00Z","v":31002,"vw":10.105408},{"c":10.095,"h":10.125,"l":10.08,"n":177,"o":10.125,"t":"2026-09-28T16:30:00Z","v":9328,"vw":10.1041},{"c":10.075,"h":10.105,"l":10.06,"n":147,"o":10.1,"t":"2026-09-28T16:45:00Z","v":6893,"vw":10.075184},{"c":10.11,"h":10.14,"l":10.05,"n":377,"o":10.075,"t":"2026-09-28T17:00:00Z","v":29052,"vw":10.090529},{"c":10.065,"h":10.11,"l":10.06,"n":245,"o":10.105,"t":"2026-09-28T17:15:00Z","v":16339,"vw":10.08028},{"c":10.095,"h":10.095,"l":10.07,"n":142,"o":10.07,"t":"2026-09-28T17:30:00Z","v":8090,"vw":10.081627},{"c":10.105,"h":10.11,"l":10.1,"n":116,"o":10.1,"t":"2026-09-28T17:45:00Z","v":14982,"vw":10.104463},{"c":10.1,"h":10.115,"l":10.095,"n":230,"o":10.105,"t":"2026-09-28T18:00:00Z","v":17364,"vw":10.103571},{"c":10.095,"h":10.105,"l":10.09,"n":97,"o":10.105,"t":"2026-09-28T18:15:00Z","v":5789,"vw":10.097127},{"c":10.085,"h":10.1,"l":10.085,"n":202,"o":10.095,"t":"2026-09-28T18:30:00Z","v":12465,"vw":10.093108},{"c":10.065,"h":10.09,"l":10.06,"n":337,"o":10.081,"t":"2026-09-28T18:45:00Z","v":39735,"vw":10.070941},{"c":10.055,"h":10.06,"l":10.045,"n":195,"o":10.06,"t":"2026-09-28T19:00:00Z","v":8441,"vw":10.051805},{"c":10.075,"h":10.08,"l":10.055,"n":239,"o":10.055,"t":"2026-09-28T19:15:00Z","v":16086,"vw":10.067661},{"c":10.06,"h":10.08,"l":10.04,"n":437,"o":10.075,"t":"2026-09-28T19:30:00Z","v":30255,"vw":10.058798},{"c":10.065,"h":10.085,"l":10.045,"n":1400,"o":10.055,"t":"2026-09-28T19:45:00Z","v":161123,"vw":10.064485},{"c":10.08,"h":10.08,"l":10.06,"n":20,"o":10.06,"t":"2026-09-28T20:00:00Z","v":99847,"vw":10.060055},{"c":10.065,"h":10.09,"l":10.01,"n":148,"o":10.06,"t":"2026-09-29T13:30:00Z","v":15373,"vw":10.056378},{"c":10.05,"h":10.08,"l":10.05,"n":163,"o":10.065,"t":"2026-09-29T13:45:00Z","v":13375,"vw":10.064112},{"c":10.07,"h":10.08,"l":10.055,"n":170,"o":10.06,"t":"2026-09-29T14:00:00Z","v":9912,"vw":10.065571},{"c":10.075,"h":10.085,"l":10.045,"n":452,"o":10.07,"t":"2026-09-29T14:15:00Z","v":108838,"vw":10.059612},{"c":10.055,"h":10.08,"l":10.05,"n":326,"o":10.075,"t":"2026-09-29T14:30:00Z","v":24562,"vw":10.065674},{"c":10.055,"h":10.07,"l":10.045,"n":321,"o":10.05,"t":"2026-09-29T14:45:00Z","v":18897,"vw":10.057928},{"c":9.975,"h":10.05,"l":9.965,"n":448,"o":10.05,"t":"2026-09-29T15:00:00Z","v":83358,"vw":9.990546},{"c":9.9563,"h":9.985,"l":9.94,"n":321,"o":9.98,"t":"2026-09-29T15:15:00Z","v":27219,"vw":9.963517},{"c":9.975,"h":9.985,"l":9.96,"n":278,"o":9.965,"t":"2026-09-29T15:30:00Z","v":27395,"vw":9.96792},{"c":9.955,"h":9.99,"l":9.95,"n":289,"o":9.975,"t":"2026-09-29T15:45:00Z","v":16545,"vw":9.973925},{"c":9.93,"h":9.965,"l":9.93,"n":363,"o":9.955,"t":"2026-09-29T16:00:00Z","v":28539,"vw":9.943948},{"c":9.935,"h":9.94,"l":9.9,"n":643,"o":9.935,"t":"2026-09-29T16:15:00Z","v":70968,"vw":9.917199},{"c":9.925,"h":9.935,"l":9.9,"n":455,"o":9.935,"t":"2026-09-29T16:30:00Z","v":49193,"vw":9.909187},{"c":9.895,"h":9.9208,"l":9.89,"n":294,"o":9.9208,"t":"2026-09-29T16:45:00Z","v":24693,"vw":9.904354},{"c":9.915,"h":9.915,"l":9.8908,"n":291,"o":9.9,"t":"2026-09-29T17:00:00Z","v":18762,"vw":9.905109},{"c":9.915,"h":9.92,"l":9.905,"n":227,"o":9.91,"t":"2026-09-29T17:15:00Z","v":17903,"vw":9.9067},{"c":9.935,"h":9.94,"l":9.9122,"n":205,"o":9.9122,"t":"2026-09-29T17:30:00Z","v":12114,"vw":9.930198},{"c":9.92,"h":9.935,"l":9.92,"n":161,"o":9.93,"t":"2026-09-29T17:45:00Z","v":8143,"vw":9.93007},{"c":9.965,"h":9.965,"l":9.92,"n":567,"o":9.93,"t":"2026-09-29T18:00:00Z","v":39629,"vw":9.94678},{"c":9.96,"h":9.97,"l":9.955,"n":265,"o":9.965,"t":"2026-09-29T18:15:00Z","v":12716,"vw":9.960639},{"c":10.005,"h":10.005,"l":9.95,"n":395,"o":9.96,"t":"2026-09-29T18:30:00Z","v":29408,"vw":9.9741},{"c":9.995,"h":10.0102,"l":9.995,"n":259,"o":10.0099,"t":"2026-09-29T18:45:00Z","v":12818,"vw":10.004346},{"c":10.015,"h":10.015,"l":9.995,"n":312,"o":10,"t":"2026-09-29T19:00:00Z","v":12012,"vw":10.004197},{"c":10.01,"h":10.015,"l":10.005,"n":412,"o":10.01,"t":"2026-09-29T19:15:00Z","v":22511,"vw":10.008468},{"c":10.045,"h":10.045,"l":10,"n":477,"o":10.01,"t":"2026-09-29T19:30:00Z","v":30307,"vw":10.021481},{"c":10.06,"h":10.07,"l":10.035,"n":1619,"o":10.04,"t":"2026-09-29T19:45:00Z","v":129356,"vw":10.054821},{"c":10.06,"h":10.06,"l":10.06,"n":16,"o":10.06,"t":"2026-09-29T20:00:00Z","v":99331,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-29T20:30:00Z","v":788,"vw":10.06},{"c":10.03,"h":10.17,"l":10.01,"n":326,"o":10.17,"t":"2026-09-30T13:30:00Z","v":20458,"vw":10.064412},{"c":10.06,"h":10.075,"l":10.025,"n":297,"o":10.03,"t":"2026-09-30T13:45:00Z","v":13765,"vw":10.049649},{"c":10.085,"h":10.085,"l":10.05,"n":219,"o":10.05,"t":"2026-09-30T14:00:00Z","v":12426,"vw":10.067822},{"c":10.07,"h":10.12,"l":10.07,"n":270,"o":10.085,"t":"2026-09-30T14:15:00Z","v":15846,"vw":10.091352},{"c":10.105,"h":10.11,"l":10.065,"n":281,"o":10.08,"t":"2026-09-30T14:30:00Z","v":22147,"vw":10.088356},{"c":10.12,"h":10.135,"l":10.095,"n":231,"o":10.105,"t":"2026-09-30T14:45:00Z","v":14949,"vw":10.113898},{"c":10.125,"h":10.135,"l":10.12,"n":124,"o":10.125,"t":"2026-09-30T15:00:00Z","v":7007,"vw":10.127576},{"c":10.075,"h":10.135,"l":10.075,"n":486,"o":10.12,"t":"2026-09-30T15:15:00Z","v":68650,"vw":10.091388},{"c":10.05,"h":10.08,"l":10.05,"n":209,"o":10.075,"t":"2026-09-30T15:30:00Z","v":11358,"vw":10.066193},{"c":10.025,"h":10.045,"l":10.025,"n":116,"o":10.045,"t":"2026-09-30T15:45:00Z","v":5303,"vw":10.029038},{"c":10.05,"h":10.05,"l":10.02,"n":208,"o":10.025,"t":"2026-09-30T16:00:00Z","v":12927,"vw":10.030876},{"c":10.075,"h":10.075,"l":10.05,"n":135,"o":10.05,"t":"2026-09-30T16:15:00Z","v":7192,"vw":10.06118},{"c":10.085,"h":10.09,"l":10.06,"n":250,"o":10.07,"t":"2026-09-30T16:30:00Z","v":15106,"vw":10.075427},{"c":10.095,"h":10.1,"l":10.07,"n":140,"o":10.085,"t":"2026-09-30T16:45:00Z","v":8840,"vw":10.080175},{"c":10.1,"h":10.12,"l":10.095,"n":200,"o":10.095,"t":"2026-09-30T17:00:00Z","v":11928,"vw":10.106894},{"c":10.07,"h":10.0992,"l":10.065,"n":121,"o":10.0992,"t":"2026-09-30T17:15:00Z","v":4675,"vw":10.075517},{"c":10.1,"h":10.105,"l":10.075,"n":166,"o":10.075,"t":"2026-09-30T17:30:00Z","v":18365,"vw":10.089119},{"c":10.125,"h":10.13,"l":10.095,"n":204,"o":10.105,"t":"2026-09-30T17:45:00Z","v":34623,"vw":10.099482},{"c":10.12,"h":10.125,"l":10.115,"n":110,"o":10.125,"t":"2026-09-30T18:00:00Z","v":6767,"vw":10.120275},{"c":10.11,"h":10.12,"l":10.1,"n":222,"o":10.115,"t":"2026-09-30T18:15:00Z","v":19110,"vw":10.105748},{"c":10.145,"h":10.145,"l":10.115,"n":286,"o":10.115,"t":"2026-09-30T18:30:00Z","v":19508,"vw":10.125155},{"c":10.155,"h":10.155,"l":10.135,"n":245,"o":10.14,"t":"2026-09-30T18:45:00Z","v":18197,"vw":10.149386},{"c":10.155,"h":10.1593,"l":10.145,"n":260,"o":10.155,"t":"2026-09-30T19:00:00Z","v":16026,"vw":10.15104},{"c":10.145,"h":10.165,"l":10.145,"n":332,"o":10.155,"t":"2026-09-30T19:15:00Z","v":25099,"vw":10.157471},{"c":10.135,"h":10.16,"l":10.135,"n":508,"o":10.145,"t":"2026-09-30T19:30:00Z","v":49657,"vw":10.146598},{"c":10.14,"h":10.18,"l":10.115,"n":2170,"o":10.135,"t":"2026-09-30T19:45:00Z","v":214086,"vw":10.14033},{"c":10.15,"h":10.15,"l":10.15,"n":18,"o":10.15,"t":"2026-09-30T20:00:00Z","v":226844,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-30T20:30:00Z","v":1622,"vw":10.15},{"c":10.195,"h":10.24,"l":10.145,"n":355,"o":10.18,"t":"2026-10-01T13:30:00Z","v":29709,"vw":10.186828},{"c":10.135,"h":10.205,"l":10.135,"n":293,"o":10.2,"t":"2026-10-01T13:45:00Z","v":20584,"vw":10.182931},{"c":10.105,"h":10.14,"l":10.05,"n":293,"o":10.14,"t":"2026-10-01T14:00:00Z","v":16854,"vw":10.091573},{"c":10.075,"h":10.13,"l":10.075,"n":246,"o":10.105,"t":"2026-10-01T14:15:00Z","v":13090,"vw":10.099854},{"c":10.045,"h":10.085,"l":10.02,"n":597,"o":10.08,"t":"2026-10-01T14:30:00Z","v":82834,"vw":10.039301},{"c":10.025,"h":10.055,"l":10,"n":228,"o":10.05,"t":"2026-10-01T14:45:00Z","v":16874,"vw":10.029332},{"c":9.965,"h":10.03,"l":9.94,"n":518,"o":10.025,"t":"2026-10-01T15:00:00Z","v":77342,"vw":9.965588},{"c":10.015,"h":10.015,"l":9.95,"n":292,"o":9.965,"t":"2026-10-01T15:15:00Z","v":19388,"vw":9.980387},{"c":10,"h":10.035,"l":9.995,"n":257,"o":10.01,"t":"2026-10-01T15:30:00Z","v":13200,"vw":10.016142},{"c":10.035,"h":10.045,"l":9.9907,"n":216,"o":9.995,"t":"2026-10-01T15:45:00Z","v":13845,"vw":10.021459},{"c":10.065,"h":10.075,"l":10.035,"n":292,"o":10.035,"t":"2026-10-01T16:00:00Z","v":21926,"vw":10.053878},{"c":10.09,"h":10.095,"l":10.06,"n":218,"o":10.065,"t":"2026-10-01T16:15:00Z","v":10492,"vw":10.081804},{"c":10.115,"h":10.12,"l":10.0819,"n":203,"o":10.09,"t":"2026-10-01T16:30:00Z","v":11976,"vw":10.100641},{"c":10.125,"h":10.125,"l":10.11,"n":190,"o":10.115,"t":"2026-10-01T16:45:00Z","v":9235,"vw":10.120129},{"c":10.14,"h":10.14,"l":10.12,"n":162,"o":10.125,"t":"2026-10-01T17:00:00Z","v":7026,"vw":10.130751},{"c":10.175,"h":10.185,"l":10.145,"n":269,"o":10.145,"t":"2026-10-01T17:15:00Z","v":12592,"vw":10.162869},{"c":10.22,"h":10.225,"l":10.18,"n":417,"o":10.18,"t":"2026-10-01T17:30:00Z","v":27097,"vw":10.202201},{"c":10.205,"h":10.23,"l":10.2003,"n":272,"o":10.23,"t":"2026-10-01T17:45:00Z","v":14061,"vw":10.213667},{"c":10.19,"h":10.215,"l":10.185,"n":321,"o":10.2,"t":"2026-10-01T18:00:00Z","v":19573,"vw":10.200138},{"c":10.145,"h":10.205,"l":10.14,"n":311,"o":10.19,"t":"2026-10-01T18:15:00Z","v":29302,"vw":10.176843},{"c":10.165,"h":10.175,"l":10.145,"n":273,"o":10.155,"t":"2026-10-01T18:30:00Z","v":18379,"vw":10.157638},{"c":10.15,"h":10.17,"l":10.125,"n":294,"o":10.17,"t":"2026-10-01T18:45:00Z","v":17966,"vw":10.152235},{"c":10.165,"h":10.165,"l":10.145,"n":248,"o":10.15,"t":"2026-10-01T19:00:00Z","v":14192,"vw":10.15542},{"c":10.165,"h":10.19,"l":10.165,"n":376,"o":10.17,"t":"2026-10-01T19:15:00Z","v":20752,"vw":10.174235},{"c":10.165,"h":10.19,"l":10.165,"n":747,"o":10.1699,"t":"2026-10-01T19:30:00Z","v":54371,"vw":10.175807},{"c":10.15,"h":10.165,"l":10.12,"n":1548,"o":10.165,"t":"2026-10-01T19:45:00Z","v":183156,"vw":10.147659},{"c":10.14,"h":10.14,"l":10.14,"n":16,"o":10.14,"t":"2026-10-01T20:00:00Z","v":115826,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-01T20:30:00Z","v":1061,"vw":10.14},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-02T12:45:00Z","v":1000,"vw":10.25},{"c":10.18,"h":10.25,"l":10.13,"n":308,"o":10.24,"t":"2026-10-02T13:30:00Z","v":26969,"vw":10.209803},{"c":10.14,"h":10.21,"l":10.14,"n":274,"o":10.17,"t":"2026-10-02T13:45:00Z","v":15351,"vw":10.172321},{"c":10.2,"h":10.205,"l":10.13,"n":274,"o":10.14,"t":"2026-10-02T14:00:00Z","v":13228,"vw":10.167216},{"c":10.22,"h":10.23,"l":10.2,"n":256,"o":10.205,"t":"2026-10-02T14:15:00Z","v":12346,"vw":10.207268},{"c":10.21,"h":10.22,"l":10.185,"n":233,"o":10.2101,"t":"2026-10-02T14:30:00Z","v":6187,"vw":10.203512},{"c":10.175,"h":10.215,"l":10.175,"n":211,"o":10.21,"t":"2026-10-02T14:45:00Z","v":9133,"vw":10.19853},{"c":10.035,"h":10.175,"l":10.025,"n":358,"o":10.175,"t":"2026-10-02T15:00:00Z","v":16150,"vw":10.094274},{"c":10.035,"h":10.035,"l":10.005,"n":199,"o":10.03,"t":"2026-10-02T15:15:00Z","v":8431,"vw":10.016953},{"c":10.06,"h":10.08,"l":10.035,"n":381,"o":10.035,"t":"2026-10-02T15:30:00Z","v":20897,"vw":10.056017},{"c":10.08,"h":10.115,"l":10.055,"n":394,"o":10.06,"t":"2026-10-02T15:45:00Z","v":45171,"vw":10.08338},{"c":10.095,"h":10.1,"l":10.075,"n":228,"o":10.08,"t":"2026-10-02T16:00:00Z","v":10057,"vw":10.084027},{"c":10.075,"h":10.1,"l":10.065,"n":302,"o":10.1,"t":"2026-10-02T16:15:00Z","v":16172,"vw":10.086962},{"c":10.085,"h":10.085,"l":10.065,"n":332,"o":10.075,"t":"2026-10-02T16:30:00Z","v":15455,"vw":10.077988},{"c":10.125,"h":10.125,"l":10.085,"n":172,"o":10.085,"t":"2026-10-02T16:45:00Z","v":8494,"vw":10.1022},{"c":10.125,"h":10.135,"l":10.115,"n":285,"o":10.125,"t":"2026-10-02T17:00:00Z","v":17386,"vw":10.126522},{"c":10.106,"h":10.135,"l":10.105,"n":253,"o":10.13,"t":"2026-10-02T17:15:00Z","v":18038,"vw":10.117282},{"c":10.145,"h":10.145,"l":10.11,"n":157,"o":10.11,"t":"2026-10-02T17:30:00Z","v":8027,"vw":10.129639},{"c":10.185,"h":10.185,"l":10.145,"n":536,"o":10.145,"t":"2026-10-02T17:45:00Z","v":43249,"vw":10.164017},{"c":10.2,"h":10.2,"l":10.175,"n":355,"o":10.185,"t":"2026-10-02T18:00:00Z","v":19699,"vw":10.185318},{"c":10.175,"h":10.195,"l":10.17,"n":300,"o":10.195,"t":"2026-10-02T18:15:00Z","v":13441,"vw":10.184543},{"c":10.175,"h":10.18,"l":10.17,"n":324,"o":10.17,"t":"2026-10-02T18:30:00Z","v":11937,"vw":10.174698},{"c":10.215,"h":10.225,"l":10.175,"n":612,"o":10.175,"t":"2026-10-02T18:45:00Z","v":32944,"vw":10.20214},{"c":10.205,"h":10.215,"l":10.19,"n":372,"o":10.215,"t":"2026-10-02T19:00:00Z","v":21389,"vw":10.203628},{"c":10.205,"h":10.215,"l":10.195,"n":513,"o":10.21,"t":"2026-10-02T19:15:00Z","v":31431,"vw":10.202748},{"c":10.205,"h":10.215,"l":10.2,"n":694,"o":10.21,"t":"2026-10-02T19:30:00Z","v":37440,"vw":10.209889},{"c":10.205,"h":10.23,"l":10.17,"n":2235,"o":10.205,"t":"2026-10-02T19:45:00Z","v":268838,"vw":10.192588},{"c":10.23,"h":10.23,"l":10.21,"n":20,"o":10.21,"t":"2026-10-02T20:00:00Z","v":155337,"vw":10.210718},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-02T20:30:00Z","v":10763,"vw":10.21},{"c":10.35,"h":10.85,"l":10.3,"n":19,"o":10.85,"t":"2026-10-05T08:00:00Z","v":8419,"vw":10.659426},{"c":10.35,"h":10.36,"l":10.35,"n":3,"o":10.36,"t":"2026-10-05T08:15:00Z","v":483,"vw":10.357177},{"c":10.73,"h":10.73,"l":10.37,"n":4,"o":10.72,"t":"2026-10-05T08:30:00Z","v":1000,"vw":10.633667},{"c":11,"h":11,"l":10.71,"n":9,"o":10.71,"t":"2026-10-05T09:00:00Z","v":7201,"vw":10.907144},{"c":11,"h":11.05,"l":10.8,"n":44,"o":10.81,"t":"2026-10-05T11:00:00Z","v":18470,"vw":10.977176},{"c":11.05,"h":11.05,"l":10.95,"n":9,"o":10.95,"t":"2026-10-05T11:15:00Z","v":5030,"vw":11.032374},{"c":11.04,"h":11.04,"l":11.03,"n":8,"o":11.04,"t":"2026-10-05T11:45:00Z","v":2078,"vw":11.034689},{"c":11.04,"h":11.04,"l":11.03,"n":13,"o":11.04,"t":"2026-10-05T12:00:00Z","v":2612,"vw":11.037335},{"c":11.04,"h":11.08,"l":11.04,"n":14,"o":11.07,"t":"2026-10-05T12:15:00Z","v":5186,"vw":11.062109},{"c":10.995,"h":11.09,"l":10.995,"n":40,"o":11.025,"t":"2026-10-05T12:30:00Z","v":16717,"vw":11.055051},{"c":10.95,"h":11,"l":10.95,"n":4,"o":11,"t":"2026-10-05T12:45:00Z","v":1750,"vw":10.98},{"c":10.9577,"h":10.9945,"l":10.95,"n":11,"o":10.9945,"t":"2026-10-05T13:00:00Z","v":3912,"vw":10.958692},{"c":10.71,"h":11,"l":10.63,"n":57,"o":10.95,"t":"2026-10-05T13:15:00Z","v":9414,"vw":10.878944},{"c":10.72,"h":10.82,"l":10.49,"n":1442,"o":10.77,"t":"2026-10-05T13:30:00Z","v":340590,"vw":10.698477},{"c":10.88,"h":10.95,"l":10.69,"n":2841,"o":10.72,"t":"2026-10-05T13:45:00Z","v":468073,"vw":10.797702},{"c":11.1283,"h":11.14,"l":10.89,"n":1220,"o":10.89,"t":"2026-10-05T14:00:00Z","v":122126,"vw":11.055593},{"c":11.085,"h":11.145,"l":11.01,"n":896,"o":11.13,"t":"2026-10-05T14:15:00Z","v":90621,"vw":11.082481},{"c":11.04,"h":11.0782,"l":11.005,"n":764,"o":11.078,"t":"2026-10-05T14:30:00Z","v":64072,"vw":11.043211},{"c":11.165,"h":11.17,"l":11.038,"n":841,"o":11.038,"t":"2026-10-05T14:45:00Z","v":71865,"vw":11.110955},{"c":11.09,"h":11.178,"l":11.0808,"n":651,"o":11.168,"t":"2026-10-05T15:00:00Z","v":58366,"vw":11.127511},{"c":11.135,"h":11.22,"l":11.088,"n":1142,"o":11.088,"t":"2026-10-05T15:15:00Z","v":120224,"vw":11.163364},{"c":11.065,"h":11.165,"l":11.055,"n":603,"o":11.135,"t":"2026-10-05T15:30:00Z","v":59809,"vw":11.110723},{"c":11.075,"h":11.1,"l":11.045,"n":499,"o":11.068,"t":"2026-10-05T15:45:00Z","v":32246,"vw":11.064535},{"c":11.13,"h":11.13,"l":11.015,"n":801,"o":11.075,"t":"2026-10-05T16:00:00Z","v":84533,"vw":11.077249},{"c":11.108,"h":11.135,"l":11.095,"n":606,"o":11.13,"t":"2026-10-05T16:15:00Z","v":50105,"vw":11.114616},{"c":11.14,"h":11.165,"l":11.1,"n":714,"o":11.108,"t":"2026-10-05T16:30:00Z","v":83080,"vw":11.12071},{"c":11.145,"h":11.17,"l":11.135,"n":517,"o":11.148,"t":"2026-10-05T16:45:00Z","v":37277,"vw":11.151411},{"c":11.1186,"h":11.15,"l":11.115,"n":493,"o":11.148,"t":"2026-10-05T17:00:00Z","v":37264,"vw":11.129138},{"c":11.118,"h":11.15,"l":11.105,"n":593,"o":11.11,"t":"2026-10-05T17:15:00Z","v":43781,"vw":11.128391},{"c":11.155,"h":11.168,"l":11.118,"n":547,"o":11.118,"t":"2026-10-05T17:30:00Z","v":51225,"vw":11.139334},{"c":11.1782,"h":11.21,"l":11.155,"n":598,"o":11.155,"t":"2026-10-05T17:45:00Z","v":57230,"vw":11.185173},{"c":11.198,"h":11.205,"l":11.16,"n":704,"o":11.175,"t":"2026-10-05T18:00:00Z","v":59172,"vw":11.181312},{"c":11.2282,"h":11.24,"l":11.195,"n":672,"o":11.198,"t":"2026-10-05T18:15:00Z","v":50737,"vw":11.214069},{"c":11.198,"h":11.24,"l":11.19,"n":558,"o":11.228,"t":"2026-10-05T18:30:00Z","v":46390,"vw":11.212415},{"c":11.215,"h":11.25,"l":11.19,"n":586,"o":11.195,"t":"2026-10-05T18:45:00Z","v":37292,"vw":11.223352},{"c":11.21,"h":11.23,"l":11.1941,"n":534,"o":11.215,"t":"2026-10-05T19:00:00Z","v":42902,"vw":11.216076},{"c":11.1782,"h":11.22,"l":11.16,"n":964,"o":11.2099,"t":"2026-10-05T19:15:00Z","v":112388,"vw":11.193308},{"c":11.165,"h":11.1882,"l":11.155,"n":816,"o":11.175,"t":"2026-10-05T19:30:00Z","v":74355,"vw":11.172281},{"c":11.1,"h":11.165,"l":11.07,"n":3742,"o":11.165,"t":"2026-10-05T19:45:00Z","v":484537,"vw":11.108817},{"c":11.1,"h":11.11,"l":11.095,"n":25,"o":11.095,"t":"2026-10-05T20:00:00Z","v":229698,"vw":11.100003},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-05T20:30:00Z","v":9467,"vw":11.1},{"c":11.14,"h":11.15,"l":11.1,"n":6,"o":11.15,"t":"2026-10-06T13:15:00Z","v":4100,"vw":11.131951},{"c":11.16,"h":11.27,"l":11.15,"n":999,"o":11.18,"t":"2026-10-06T13:30:00Z","v":81261,"vw":11.203706},{"c":11.29,"h":11.29,"l":11.145,"n":490,"o":11.16,"t":"2026-10-06T13:45:00Z","v":31138,"vw":11.214532},{"c":11.225,"h":11.3,"l":11.225,"n":619,"o":11.28,"t":"2026-10-06T14:00:00Z","v":31953,"vw":11.257756},{"c":11.205,"h":11.225,"l":11.14,"n":664,"o":11.225,"t":"2026-10-06T14:15:00Z","v":38288,"vw":11.176465},{"c":11.215,"h":11.255,"l":11.21,"n":620,"o":11.21,"t":"2026-10-06T14:30:00Z","v":28755,"vw":11.234708},{"c":11.16,"h":11.245,"l":11.16,"n":630,"o":11.215,"t":"2026-10-06T14:45:00Z","v":33703,"vw":11.209884},{"c":11.145,"h":11.155,"l":11.125,"n":544,"o":11.155,"t":"2026-10-06T15:00:00Z","v":26768,"vw":11.140031},{"c":11.105,"h":11.1494,"l":11.1,"n":365,"o":11.145,"t":"2026-10-06T15:15:00Z","v":20786,"vw":11.125951},{"c":11.115,"h":11.145,"l":11.095,"n":509,"o":11.1,"t":"2026-10-06T15:30:00Z","v":35343,"vw":11.120088},{"c":11.125,"h":11.125,"l":11.105,"n":313,"o":11.11,"t":"2026-10-06T15:45:00Z","v":23302,"vw":11.117208},{"c":11.165,"h":11.165,"l":11.125,"n":692,"o":11.125,"t":"2026-10-06T16:00:00Z","v":48166,"vw":11.152813},{"c":11.175,"h":11.18,"l":11.165,"n":293,"o":11.165,"t":"2026-10-06T16:15:00Z","v":12155,"vw":11.171563},{"c":11.175,"h":11.18,"l":11.17,"n":275,"o":11.175,"t":"2026-10-06T16:30:00Z","v":12880,"vw":11.175},{"c":11.125,"h":11.18,"l":11.125,"n":478,"o":11.175,"t":"2026-10-06T16:45:00Z","v":37584,"vw":11.142601},{"c":11.155,"h":11.16,"l":11.125,"n":325,"o":11.125,"t":"2026-10-06T17:00:00Z","v":20033,"vw":11.139964},{"c":11.15,"h":11.16,"l":11.12,"n":376,"o":11.15,"t":"2026-10-06T17:15:00Z","v":22646,"vw":11.139046},{"c":11.165,"h":11.175,"l":11.145,"n":399,"o":11.15,"t":"2026-10-06T17:30:00Z","v":34927,"vw":11.159274},{"c":11.165,"h":11.185,"l":11.16,"n":296,"o":11.165,"t":"2026-10-06T17:45:00Z","v":14863,"vw":11.172183},{"c":11.2092,"h":11.215,"l":11.17,"n":299,"o":11.17,"t":"2026-10-06T18:00:00Z","v":15443,"vw":11.189455},{"c":11.265,"h":11.28,"l":11.205,"n":474,"o":11.205,"t":"2026-10-06T18:15:00Z","v":53747,"vw":11.23917},{"c":11.295,"h":11.3,"l":11.26,"n":350,"o":11.265,"t":"2026-10-06T18:30:00Z","v":22934,"vw":11.280338},{"c":11.295,"h":11.31,"l":11.29,"n":495,"o":11.3,"t":"2026-10-06T18:45:00Z","v":31027,"vw":11.297205},{"c":11.265,"h":11.295,"l":11.265,"n":473,"o":11.295,"t":"2026-10-06T19:00:00Z","v":35123,"vw":11.276896},{"c":11.23,"h":11.27,"l":11.225,"n":668,"o":11.265,"t":"2026-10-06T19:15:00Z","v":72997,"vw":11.254507},{"c":11.195,"h":11.2315,"l":11.185,"n":1012,"o":11.23,"t":"2026-10-06T19:30:00Z","v":65491,"vw":11.199121},{"c":11.2,"h":11.235,"l":11.175,"n":2680,"o":11.195,"t":"2026-10-06T19:45:00Z","v":277391,"vw":11.206315},{"c":11.2,"h":11.2,"l":11.2,"n":32,"o":11.2,"t":"2026-10-06T20:00:00Z","v":206544,"vw":11.2},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-06T20:15:00Z","v":500,"vw":11.26},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-06T20:30:00Z","v":115,"vw":11.26},{"c":11.231,"h":11.231,"l":11.231,"n":1,"o":11.231,"t":"2026-10-06T22:45:00Z","v":100,"vw":11.231},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-06T23:00:00Z","v":100,"vw":11.23},{"c":11.05,"h":11.12,"l":10.955,"n":494,"o":11.06,"t":"2026-10-07T13:30:00Z","v":46057,"vw":11.022178},{"c":11.1,"h":11.1,"l":11.045,"n":185,"o":11.06,"t":"2026-10-07T13:45:00Z","v":11602,"vw":11.074038},{"c":11.045,"h":11.125,"l":11.045,"n":405,"o":11.105,"t":"2026-10-07T14:00:00Z","v":29273,"vw":11.094398},{"c":11.035,"h":11.095,"l":11.035,"n":328,"o":11.045,"t":"2026-10-07T14:15:00Z","v":22977,"vw":11.070546},{"c":11.04,"h":11.08,"l":11.03,"n":307,"o":11.035,"t":"2026-10-07T14:30:00Z","v":17326,"vw":11.048598},{"c":11.05,"h":11.055,"l":11.03,"n":364,"o":11.04,"t":"2026-10-07T14:45:00Z","v":21107,"vw":11.042197},{"c":11.045,"h":11.0516,"l":11.02,"n":367,"o":11.05,"t":"2026-10-07T15:00:00Z","v":28010,"vw":11.035167},{"c":11.035,"h":11.05,"l":11.015,"n":279,"o":11.045,"t":"2026-10-07T15:15:00Z","v":19152,"vw":11.033724},{"c":11.09,"h":11.12,"l":11.025,"n":542,"o":11.035,"t":"2026-10-07T15:30:00Z","v":43378,"vw":11.067959},{"c":11.13,"h":11.13,"l":11.085,"n":301,"o":11.095,"t":"2026-10-07T15:45:00Z","v":16615,"vw":11.096312},{"c":11.145,"h":11.145,"l":11.105,"n":183,"o":11.125,"t":"2026-10-07T16:00:00Z","v":11014,"vw":11.1283},{"c":11.145,"h":11.155,"l":11.135,"n":190,"o":11.15,"t":"2026-10-07T16:15:00Z","v":9662,"vw":11.144458},{"c":11.125,"h":11.15,"l":11.125,"n":212,"o":11.1401,"t":"2026-10-07T16:30:00Z","v":16090,"vw":11.139486},{"c":11.08,"h":11.135,"l":11.06,"n":361,"o":11.13,"t":"2026-10-07T16:45:00Z","v":49808,"vw":11.09138},{"c":11.16,"h":11.16,"l":11.08,"n":272,"o":11.08,"t":"2026-10-07T17:00:00Z","v":21624,"vw":11.111264},{"c":11.1443,"h":11.165,"l":11.1443,"n":175,"o":11.165,"t":"2026-10-07T17:15:00Z","v":8988,"vw":11.156553},{"c":11.17,"h":11.175,"l":11.145,"n":254,"o":11.145,"t":"2026-10-07T17:30:00Z","v":17347,"vw":11.158401},{"c":11.15,"h":11.17,"l":11.15,"n":217,"o":11.16,"t":"2026-10-07T17:45:00Z","v":8084,"vw":11.165349},{"c":11.165,"h":11.18,"l":11.155,"n":249,"o":11.155,"t":"2026-10-07T18:00:00Z","v":13424,"vw":11.165257},{"c":11.18,"h":11.195,"l":11.17,"n":236,"o":11.17,"t":"2026-10-07T18:15:00Z","v":13290,"vw":11.180931},{"c":11.19,"h":11.19,"l":11.17,"n":281,"o":11.19,"t":"2026-10-07T18:30:00Z","v":18525,"vw":11.184374},{"c":11.135,"h":11.185,"l":11.13,"n":662,"o":11.185,"t":"2026-10-07T18:45:00Z","v":98047,"vw":11.163931},{"c":11.135,"h":11.145,"l":11.13,"n":375,"o":11.13,"t":"2026-10-07T19:00:00Z","v":18962,"vw":11.137838},{"c":11.145,"h":11.15,"l":11.125,"n":391,"o":11.13,"t":"2026-10-07T19:15:00Z","v":29568,"vw":11.134441},{"c":11.15,"h":11.175,"l":11.135,"n":717,"o":11.145,"t":"2026-10-07T19:30:00Z","v":64705,"vw":11.150995},{"c":11.12,"h":11.155,"l":11.085,"n":2499,"o":11.15,"t":"2026-10-07T19:45:00Z","v":272826,"vw":11.119139},{"c":11.11,"h":11.11,"l":11.11,"n":20,"o":11.11,"t":"2026-10-07T20:00:00Z","v":183430,"vw":11.11},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-07T21:00:00Z","v":250,"vw":11},{"c":11.045,"h":11.11,"l":10.955,"n":267,"o":11.11,"t":"2026-10-08T13:30:00Z","v":28061,"vw":11.005037},{"c":11.08,"h":11.13,"l":11.03,"n":198,"o":11.045,"t":"2026-10-08T13:45:00Z","v":14717,"vw":11.080132},{"c":11.075,"h":11.12,"l":11.075,"n":228,"o":11.09,"t":"2026-10-08T14:00:00Z","v":14559,"vw":11.094387},{"c":11.135,"h":11.145,"l":11.075,"n":268,"o":11.075,"t":"2026-10-08T14:15:00Z","v":37693,"vw":11.098983},{"c":11.165,"h":11.165,"l":11.13,"n":257,"o":11.14,"t":"2026-10-08T14:30:00Z","v":20601,"vw":11.143081},{"c":11.185,"h":11.205,"l":11.16,"n":220,"o":11.165,"t":"2026-10-08T14:45:00Z","v":14600,"vw":11.182409},{"c":11.175,"h":11.205,"l":11.17,"n":298,"o":11.1809,"t":"2026-10-08T15:00:00Z","v":32800,"vw":11.190309},{"c":11.185,"h":11.185,"l":11.1728,"n":219,"o":11.175,"t":"2026-10-08T15:15:00Z","v":13683,"vw":11.178289},{"c":11.215,"h":11.215,"l":11.175,"n":279,"o":11.18,"t":"2026-10-08T15:30:00Z","v":20113,"vw":11.195908},{"c":11.22,"h":11.23,"l":11.205,"n":350,"o":11.22,"t":"2026-10-08T15:45:00Z","v":25330,"vw":11.21845},{"c":11.235,"h":11.245,"l":11.215,"n":217,"o":11.215,"t":"2026-10-08T16:00:00Z","v":33044,"vw":11.229069},{"c":11.23,"h":11.325,"l":11.23,"n":551,"o":11.235,"t":"2026-10-08T16:15:00Z","v":72918,"vw":11.273448},{"c":11.275,"h":11.295,"l":11.235,"n":336,"o":11.24,"t":"2026-10-08T16:30:00Z","v":28817,"vw":11.262298},{"c":11.29,"h":11.325,"l":11.25,"n":439,"o":11.275,"t":"2026-10-08T16:45:00Z","v":29503,"vw":11.285834},{"c":11.285,"h":11.295,"l":11.21,"n":399,"o":11.29,"t":"2026-10-08T17:00:00Z","v":25630,"vw":11.255529},{"c":11.245,"h":11.285,"l":11.23,"n":289,"o":11.28,"t":"2026-10-08T17:15:00Z","v":17136,"vw":11.268225},{"c":11.31,"h":11.31,"l":11.25,"n":277,"o":11.25,"t":"2026-10-08T17:30:00Z","v":19335,"vw":11.277468},{"c":11.2801,"h":11.315,"l":11.27,"n":218,"o":11.315,"t":"2026-10-08T17:45:00Z","v":16247,"vw":11.291656},{"c":11.245,"h":11.285,"l":11.23,"n":263,"o":11.285,"t":"2026-10-08T18:00:00Z","v":15380,"vw":11.257767},{"c":11.245,"h":11.255,"l":11.23,"n":265,"o":11.245,"t":"2026-10-08T18:15:00Z","v":16936,"vw":11.244895},{"c":11.235,"h":11.25,"l":11.23,"n":295,"o":11.24,"t":"2026-10-08T18:30:00Z","v":18027,"vw":11.239408},{"c":11.265,"h":11.27,"l":11.24,"n":221,"o":11.24,"t":"2026-10-08T18:45:00Z","v":15946,"vw":11.253837},{"c":11.285,"h":11.295,"l":11.26,"n":302,"o":11.265,"t":"2026-10-08T19:00:00Z","v":22107,"vw":11.276515},{"c":11.27,"h":11.29,"l":11.27,"n":340,"o":11.285,"t":"2026-10-08T19:15:00Z","v":22474,"vw":11.278185},{"c":11.235,"h":11.275,"l":11.23,"n":658,"o":11.27,"t":"2026-10-08T19:30:00Z","v":54586,"vw":11.255987},{"c":11.26,"h":11.28,"l":11.23,"n":1322,"o":11.235,"t":"2026-10-08T19:45:00Z","v":108668,"vw":11.260832},{"c":11.26,"h":11.26,"l":11.26,"n":22,"o":11.26,"t":"2026-10-08T20:00:00Z","v":177494,"vw":11.26},{"c":11.365,"h":11.39,"l":11.29,"n":328,"o":11.32,"t":"2026-10-09T13:30:00Z","v":49099,"vw":11.337452},{"c":11.365,"h":11.38,"l":11.325,"n":275,"o":11.36,"t":"2026-10-09T13:45:00Z","v":18319,"vw":11.353324},{"c":11.37,"h":11.375,"l":11.335,"n":294,"o":11.365,"t":"2026-10-09T14:00:00Z","v":48360,"vw":11.353125},{"c":11.375,"h":11.39,"l":11.36,"n":299,"o":11.38,"t":"2026-10-09T14:15:00Z","v":19474,"vw":11.377786},{"c":11.42,"h":11.43,"l":11.375,"n":360,"o":11.375,"t":"2026-10-09T14:30:00Z","v":57193,"vw":11.397565},{"c":11.395,"h":11.43,"l":11.384,"n":191,"o":11.41,"t":"2026-10-09T14:45:00Z","v":14230,"vw":11.410048},{"c":11.42,"h":11.425,"l":11.4,"n":290,"o":11.4,"t":"2026-10-09T15:00:00Z","v":25917,"vw":11.410231},{"c":11.425,"h":11.4362,"l":11.41,"n":215,"o":11.42,"t":"2026-10-09T15:15:00Z","v":15115,"vw":11.426177},{"c":11.445,"h":11.47,"l":11.425,"n":287,"o":11.425,"t":"2026-10-09T15:30:00Z","v":39125,"vw":11.451725},{"c":11.475,"h":11.475,"l":11.445,"n":232,"o":11.445,"t":"2026-10-09T15:45:00Z","v":23191,"vw":11.452332},{"c":11.47,"h":11.475,"l":11.45,"n":289,"o":11.47,"t":"2026-10-09T16:00:00Z","v":34385,"vw":11.462834},{"c":11.495,"h":11.495,"l":11.46,"n":216,"o":11.465,"t":"2026-10-09T16:15:00Z","v":15728,"vw":11.474144},{"c":11.485,"h":11.495,"l":11.48,"n":157,"o":11.495,"t":"2026-10-09T16:30:00Z","v":10262,"vw":11.488843},{"c":11.525,"h":11.535,"l":11.48,"n":295,"o":11.485,"t":"2026-10-09T16:45:00Z","v":40997,"vw":11.495054},{"c":11.51,"h":11.5389,"l":11.505,"n":213,"o":11.525,"t":"2026-10-09T17:00:00Z","v":13841,"vw":11.526003},{"c":11.515,"h":11.5188,"l":11.5,"n":152,"o":11.505,"t":"2026-10-09T17:15:00Z","v":7508,"vw":11.509576},{"c":11.525,"h":11.525,"l":11.51,"n":238,"o":11.52,"t":"2026-10-09T17:30:00Z","v":17744,"vw":11.51985},{"c":11.555,"h":11.56,"l":11.515,"n":281,"o":11.52,"t":"2026-10-09T17:45:00Z","v":32960,"vw":11.537495},{"c":11.535,"h":11.565,"l":11.535,"n":325,"o":11.56,"t":"2026-10-09T18:00:00Z","v":24480,"vw":11.548424},{"c":11.545,"h":11.555,"l":11.53,"n":325,"o":11.53,"t":"2026-10-09T18:15:00Z","v":23601,"vw":11.542485},{"c":11.54,"h":11.55,"l":11.54,"n":176,"o":11.545,"t":"2026-10-09T18:30:00Z","v":11956,"vw":11.544574},{"c":11.545,"h":11.56,"l":11.53,"n":468,"o":11.54,"t":"2026-10-09T18:45:00Z","v":36974,"vw":11.544994},{"c":11.565,"h":11.58,"l":11.555,"n":339,"o":11.555,"t":"2026-10-09T19:00:00Z","v":22329,"vw":11.566567},{"c":11.565,"h":11.57,"l":11.56,"n":305,"o":11.565,"t":"2026-10-09T19:15:00Z","v":21928,"vw":11.565058},{"c":11.72,"h":11.73,"l":11.56,"n":1178,"o":11.57,"t":"2026-10-09T19:30:00Z","v":168045,"vw":11.671005},{"c":11.665,"h":11.74,"l":11.64,"n":2494,"o":11.715,"t":"2026-10-09T19:45:00Z","v":313415,"vw":11.683714},{"c":11.7,"h":11.71,"l":11.67,"n":24,"o":11.67,"t":"2026-10-09T20:00:00Z","v":142098,"vw":11.670076},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-09T20:45:00Z","v":100,"vw":11.67},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-09T21:45:00Z","v":750,"vw":11.63},{"c":11.67,"h":11.67,"l":11.67,"n":6,"o":11.67,"t":"2026-10-12T11:30:00Z","v":400,"vw":11.67},{"c":11.66,"h":11.67,"l":11.66,"n":3,"o":11.67,"t":"2026-10-12T13:15:00Z","v":6100,"vw":11.661803},{"c":11.67,"h":11.7,"l":11.605,"n":336,"o":11.65,"t":"2026-10-12T13:30:00Z","v":31220,"vw":11.661852},{"c":11.695,"h":11.7,"l":11.679,"n":271,"o":11.68,"t":"2026-10-12T13:45:00Z","v":29929,"vw":11.692308},{"c":11.675,"h":11.7,"l":11.66,"n":477,"o":11.7,"t":"2026-10-12T14:00:00Z","v":34362,"vw":11.673553},{"c":11.725,"h":11.735,"l":11.66,"n":340,"o":11.675,"t":"2026-10-12T14:15:00Z","v":20879,"vw":11.696686},{"c":11.725,"h":11.745,"l":11.725,"n":194,"o":11.725,"t":"2026-10-12T14:30:00Z","v":12615,"vw":11.735552},{"c":11.745,"h":11.75,"l":11.7201,"n":190,"o":11.7201,"t":"2026-10-12T14:45:00Z","v":9633,"vw":11.738185},{"c":11.75,"h":11.76,"l":11.735,"n":348,"o":11.7451,"t":"2026-10-12T15:00:00Z","v":23934,"vw":11.748946},{"c":11.74,"h":11.755,"l":11.74,"n":144,"o":11.74,"t":"2026-10-12T15:15:00Z","v":8376,"vw":11.748595},{"c":11.745,"h":11.7575,"l":11.74,"n":264,"o":11.74,"t":"2026-10-12T15:30:00Z","v":16035,"vw":11.747066},{"c":11.765,"h":11.765,"l":11.72,"n":413,"o":11.745,"t":"2026-10-12T15:45:00Z","v":29795,"vw":11.739023},{"c":11.765,"h":11.77,"l":11.755,"n":160,"o":11.77,"t":"2026-10-12T16:00:00Z","v":8791,"vw":11.761199},{"c":11.755,"h":11.765,"l":11.75,"n":133,"o":11.765,"t":"2026-10-12T16:15:00Z","v":9380,"vw":11.755749},{"c":11.775,"h":11.775,"l":11.755,"n":261,"o":11.76,"t":"2026-10-12T16:30:00Z","v":18152,"vw":11.767188},{"c":11.745,"h":11.77,"l":11.74,"n":231,"o":11.77,"t":"2026-10-12T16:45:00Z","v":25975,"vw":11.749171},{"c":11.745,"h":11.75,"l":11.74,"n":204,"o":11.745,"t":"2026-10-12T17:00:00Z","v":12734,"vw":11.744511},{"c":11.725,"h":11.745,"l":11.72,"n":229,"o":11.745,"t":"2026-10-12T17:15:00Z","v":26470,"vw":11.729732},{"c":11.735,"h":11.74,"l":11.72,"n":270,"o":11.725,"t":"2026-10-12T17:30:00Z","v":22054,"vw":11.728299},{"c":11.735,"h":11.75,"l":11.735,"n":306,"o":11.735,"t":"2026-10-12T17:45:00Z","v":26926,"vw":11.741302},{"c":11.725,"h":11.74,"l":11.715,"n":347,"o":11.74,"t":"2026-10-12T18:00:00Z","v":60387,"vw":11.725085},{"c":11.725,"h":11.73,"l":11.72,"n":230,"o":11.73,"t":"2026-10-12T18:15:00Z","v":16082,"vw":11.725551},{"c":11.735,"h":11.7391,"l":11.72,"n":315,"o":11.725,"t":"2026-10-12T18:30:00Z","v":32890,"vw":11.730479},{"c":11.745,"h":11.76,"l":11.715,"n":453,"o":11.735,"t":"2026-10-12T18:45:00Z","v":66523,"vw":11.736899},{"c":11.74,"h":11.76,"l":11.74,"n":508,"o":11.745,"t":"2026-10-12T19:00:00Z","v":38917,"vw":11.748964},{"c":11.745,"h":11.75,"l":11.735,"n":590,"o":11.745,"t":"2026-10-12T19:15:00Z","v":41861,"vw":11.74376},{"c":11.755,"h":11.76,"l":11.745,"n":536,"o":11.745,"t":"2026-10-12T19:30:00Z","v":35973,"vw":11.750431},{"c":11.88,"h":11.88,"l":11.75,"n":1802,"o":11.755,"t":"2026-10-12T19:45:00Z","v":181287,"vw":11.820004},{"c":11.85,"h":11.87,"l":11.85,"n":13,"o":11.87,"t":"2026-10-12T20:00:00Z","v":150623,"vw":11.869444},{"c":11.7897,"h":11.7897,"l":11.78,"n":5,"o":11.78,"t":"2026-10-12T23:45:00Z","v":404,"vw":11.78485},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-13T13:15:00Z","v":100,"vw":11.84},{"c":11.8,"h":11.88,"l":11.6944,"n":322,"o":11.85,"t":"2026-10-13T13:30:00Z","v":19489,"vw":11.813272},{"c":11.729,"h":11.83,"l":11.714,"n":829,"o":11.809,"t":"2026-10-13T13:45:00Z","v":71700,"vw":11.750853},{"c":11.695,"h":11.735,"l":11.65,"n":497,"o":11.725,"t":"2026-10-13T14:00:00Z","v":40278,"vw":11.694209},{"c":11.75,"h":11.75,"l":11.685,"n":347,"o":11.69,"t":"2026-10-13T14:15:00Z","v":32818,"vw":11.721964},{"c":11.795,"h":11.8,"l":11.755,"n":521,"o":11.755,"t":"2026-10-13T14:30:00Z","v":24126,"vw":11.766762},{"c":11.7699,"h":11.8,"l":11.76,"n":366,"o":11.79,"t":"2026-10-13T14:45:00Z","v":21853,"vw":11.774962},{"c":11.835,"h":11.835,"l":11.765,"n":330,"o":11.77,"t":"2026-10-13T15:00:00Z","v":22996,"vw":11.806457},{"c":11.84,"h":11.845,"l":11.825,"n":525,"o":11.84,"t":"2026-10-13T15:15:00Z","v":26118,"vw":11.836002},{"c":11.805,"h":11.84,"l":11.8,"n":286,"o":11.835,"t":"2026-10-13T15:30:00Z","v":22187,"vw":11.815352},{"c":11.815,"h":11.835,"l":11.8,"n":382,"o":11.805,"t":"2026-10-13T15:45:00Z","v":29206,"vw":11.817365},{"c":11.87,"h":11.895,"l":11.81,"n":581,"o":11.815,"t":"2026-10-13T16:00:00Z","v":40336,"vw":11.863673},{"c":11.85,"h":11.87,"l":11.845,"n":241,"o":11.86,"t":"2026-10-13T16:15:00Z","v":22253,"vw":11.861052},{"c":11.855,"h":11.86,"l":11.825,"n":615,"o":11.845,"t":"2026-10-13T16:30:00Z","v":185323,"vw":11.841756},{"c":11.825,"h":11.855,"l":11.825,"n":289,"o":11.855,"t":"2026-10-13T16:45:00Z","v":33391,"vw":11.841736},{"c":11.775,"h":11.82,"l":11.765,"n":339,"o":11.82,"t":"2026-10-13T17:00:00Z","v":25305,"vw":11.78646},{"c":11.755,"h":11.79,"l":11.75,"n":439,"o":11.775,"t":"2026-10-13T17:15:00Z","v":38162,"vw":11.765551},{"c":11.72,"h":11.755,"l":11.71,"n":195,"o":11.755,"t":"2026-10-13T17:30:00Z","v":10980,"vw":11.735364},{"c":11.67,"h":11.71,"l":11.665,"n":621,"o":11.71,"t":"2026-10-13T17:45:00Z","v":52907,"vw":11.693389},{"c":11.69,"h":11.7,"l":11.665,"n":336,"o":11.67,"t":"2026-10-13T18:00:00Z","v":20195,"vw":11.68393},{"c":11.685,"h":11.715,"l":11.685,"n":365,"o":11.69,"t":"2026-10-13T18:15:00Z","v":24642,"vw":11.697404},{"c":11.695,"h":11.715,"l":11.675,"n":338,"o":11.69,"t":"2026-10-13T18:30:00Z","v":18382,"vw":11.692607},{"c":11.715,"h":11.725,"l":11.7,"n":341,"o":11.705,"t":"2026-10-13T18:45:00Z","v":21782,"vw":11.716854},{"c":11.73,"h":11.735,"l":11.7,"n":507,"o":11.715,"t":"2026-10-13T19:00:00Z","v":31420,"vw":11.711611},{"c":11.695,"h":11.7301,"l":11.685,"n":760,"o":11.73,"t":"2026-10-13T19:15:00Z","v":61156,"vw":11.706943},{"c":11.66,"h":11.695,"l":11.65,"n":990,"o":11.695,"t":"2026-10-13T19:30:00Z","v":69466,"vw":11.663943},{"c":11.63,"h":11.685,"l":11.61,"n":2173,"o":11.66,"t":"2026-10-13T19:45:00Z","v":215108,"vw":11.646192},{"c":11.635,"h":11.635,"l":11.635,"n":21,"o":11.635,"t":"2026-10-13T20:00:00Z","v":176191,"vw":11.635},{"c":11.4023,"h":11.4023,"l":11.4023,"n":1,"o":11.4023,"t":"2026-10-14T09:45:00Z","v":360,"vw":11.4023},{"c":11.53,"h":11.53,"l":11.41,"n":261,"o":11.5,"t":"2026-10-14T13:30:00Z","v":19875,"vw":11.501885},{"c":11.46,"h":11.53,"l":11.43,"n":388,"o":11.53,"t":"2026-10-14T13:45:00Z","v":34710,"vw":11.467785},{"c":11.37,"h":11.46,"l":11.36,"n":416,"o":11.46,"t":"2026-10-14T14:00:00Z","v":38039,"vw":11.380087},{"c":11.37,"h":11.39,"l":11.33,"n":486,"o":11.365,"t":"2026-10-14T14:15:00Z","v":42936,"vw":11.36054},{"c":11.455,"h":11.46,"l":11.37,"n":339,"o":11.37,"t":"2026-10-14T14:30:00Z","v":23084,"vw":11.383736},{"c":11.415,"h":11.47,"l":11.395,"n":660,"o":11.45,"t":"2026-10-14T14:45:00Z","v":58501,"vw":11.427214},{"c":11.385,"h":11.415,"l":11.375,"n":240,"o":11.415,"t":"2026-10-14T15:00:00Z","v":22326,"vw":11.391072},{"c":11.4,"h":11.4,"l":11.345,"n":319,"o":11.385,"t":"2026-10-14T15:15:00Z","v":27020,"vw":11.370261},{"c":11.385,"h":11.405,"l":11.375,"n":212,"o":11.395,"t":"2026-10-14T15:30:00Z","v":12730,"vw":11.388654},{"c":11.44,"h":11.455,"l":11.385,"n":268,"o":11.385,"t":"2026-10-14T15:45:00Z","v":16205,"vw":11.427661},{"c":11.42,"h":11.455,"l":11.415,"n":222,"o":11.435,"t":"2026-10-14T16:00:00Z","v":14740,"vw":11.440175},{"c":11.465,"h":11.465,"l":11.42,"n":191,"o":11.42,"t":"2026-10-14T16:15:00Z","v":15338,"vw":11.445714},{"c":11.48,"h":11.485,"l":11.4301,"n":249,"o":11.46,"t":"2026-10-14T16:30:00Z","v":19423,"vw":11.453944},{"c":11.48,"h":11.52,"l":11.465,"n":259,"o":11.48,"t":"2026-10-14T16:45:00Z","v":17529,"vw":11.493157},{"c":11.475,"h":11.5,"l":11.47,"n":152,"o":11.485,"t":"2026-10-14T17:00:00Z","v":11069,"vw":11.485111},{"c":11.505,"h":11.515,"l":11.48,"n":235,"o":11.48,"t":"2026-10-14T17:15:00Z","v":17235,"vw":11.493683},{"c":11.505,"h":11.515,"l":11.49,"n":292,"o":11.505,"t":"2026-10-14T17:30:00Z","v":25649,"vw":11.505233},{"c":11.475,"h":11.505,"l":11.475,"n":201,"o":11.505,"t":"2026-10-14T17:45:00Z","v":18202,"vw":11.480843},{"c":11.445,"h":11.47,"l":11.445,"n":289,"o":11.47,"t":"2026-10-14T18:00:00Z","v":31986,"vw":11.449775},{"c":11.435,"h":11.465,"l":11.41,"n":471,"o":11.44,"t":"2026-10-14T18:15:00Z","v":42417,"vw":11.429796},{"c":11.425,"h":11.435,"l":11.4114,"n":276,"o":11.435,"t":"2026-10-14T18:30:00Z","v":22012,"vw":11.422377},{"c":11.425,"h":11.435,"l":11.415,"n":252,"o":11.425,"t":"2026-10-14T18:45:00Z","v":20556,"vw":11.426037},{"c":11.455,"h":11.455,"l":11.415,"n":406,"o":11.42,"t":"2026-10-14T19:00:00Z","v":28107,"vw":11.433221},{"c":11.45,"h":11.48,"l":11.44,"n":295,"o":11.455,"t":"2026-10-14T19:15:00Z","v":18943,"vw":11.46374},{"c":11.51,"h":11.515,"l":11.45,"n":873,"o":11.45,"t":"2026-10-14T19:30:00Z","v":85190,"vw":11.482477},{"c":11.51,"h":11.525,"l":11.48,"n":2711,"o":11.5,"t":"2026-10-14T19:45:00Z","v":252339,"vw":11.501097},{"c":11.51,"h":11.51,"l":11.5,"n":26,"o":11.5,"t":"2026-10-14T20:00:00Z","v":143153,"vw":11.500038},{"c":11.5,"h":11.51,"l":11.5,"n":2,"o":11.51,"t":"2026-10-15T08:15:00Z","v":1000,"vw":11.50868},{"c":11.56681,"h":11.6,"l":11.4,"n":249,"o":11.51,"t":"2026-10-15T13:30:00Z","v":25508,"vw":11.52623},{"c":11.59,"h":11.63,"l":11.55,"n":227,"o":11.55,"t":"2026-10-15T13:45:00Z","v":23936,"vw":11.600017},{"c":11.59,"h":11.625,"l":11.575,"n":413,"o":11.59,"t":"2026-10-15T14:00:00Z","v":26987,"vw":11.600777},{"c":11.545,"h":11.59,"l":11.545,"n":248,"o":11.59,"t":"2026-10-15T14:15:00Z","v":12196,"vw":11.563674},{"c":11.63,"h":11.635,"l":11.52,"n":451,"o":11.55,"t":"2026-10-15T14:30:00Z","v":25293,"vw":11.564114},{"c":11.64,"h":11.645,"l":11.595,"n":404,"o":11.62,"t":"2026-10-15T14:45:00Z","v":25296,"vw":11.611764},{"c":11.675,"h":11.68,"l":11.64,"n":432,"o":11.64,"t":"2026-10-15T15:00:00Z","v":18057,"vw":11.657725},{"c":11.655,"h":11.6894,"l":11.65,"n":263,"o":11.675,"t":"2026-10-15T15:15:00Z","v":15307,"vw":11.667012},{"c":11.64,"h":11.655,"l":11.625,"n":390,"o":11.65,"t":"2026-10-15T15:30:00Z","v":16766,"vw":11.643957},{"c":11.665,"h":11.665,"l":11.63,"n":394,"o":11.645,"t":"2026-10-15T15:45:00Z","v":16495,"vw":11.649085},{"c":11.625,"h":11.66,"l":11.615,"n":406,"o":11.66,"t":"2026-10-15T16:00:00Z","v":18519,"vw":11.62819},{"c":11.65,"h":11.65,"l":11.63,"n":305,"o":11.63,"t":"2026-10-15T16:15:00Z","v":23754,"vw":11.635414},{"c":11.64,"h":11.655,"l":11.63,"n":334,"o":11.655,"t":"2026-10-15T16:30:00Z","v":29856,"vw":11.644185},{"c":11.62,"h":11.655,"l":11.62,"n":471,"o":11.645,"t":"2026-10-15T16:45:00Z","v":33044,"vw":11.636536},{"c":11.715,"h":11.72,"l":11.615,"n":474,"o":11.62,"t":"2026-10-15T17:00:00Z","v":38984,"vw":11.652864},{"c":11.685,"h":11.71,"l":11.675,"n":281,"o":11.71,"t":"2026-10-15T17:15:00Z","v":11809,"vw":11.691016},{"c":11.72,"h":11.725,"l":11.685,"n":343,"o":11.685,"t":"2026-10-15T17:30:00Z","v":15601,"vw":11.698266},{"c":11.72,"h":11.73,"l":11.705,"n":333,"o":11.72,"t":"2026-10-15T17:45:00Z","v":23353,"vw":11.720972},{"c":11.705,"h":11.755,"l":11.705,"n":472,"o":11.72,"t":"2026-10-15T18:00:00Z","v":25764,"vw":11.735725},{"c":11.75,"h":11.755,"l":11.705,"n":501,"o":11.705,"t":"2026-10-15T18:15:00Z","v":40240,"vw":11.733173},{"c":11.825,"h":11.825,"l":11.745,"n":615,"o":11.745,"t":"2026-10-15T18:30:00Z","v":32785,"vw":11.785306},{"c":11.835,"h":11.885,"l":11.815,"n":999,"o":11.82,"t":"2026-10-15T18:45:00Z","v":55024,"vw":11.853384},{"c":11.845,"h":11.865,"l":11.835,"n":421,"o":11.835,"t":"2026-10-15T19:00:00Z","v":21836,"vw":11.850465},{"c":11.835,"h":11.865,"l":11.83,"n":560,"o":11.85,"t":"2026-10-15T19:15:00Z","v":41739,"vw":11.846656},{"c":11.835,"h":11.85,"l":11.81,"n":1965,"o":11.835,"t":"2026-10-15T19:30:00Z","v":184839,"vw":11.825321},{"c":11.82,"h":11.85,"l":11.795,"n":2448,"o":11.835,"t":"2026-10-15T19:45:00Z","v":322374,"vw":11.819295},{"c":11.81,"h":11.81,"l":11.81,"n":17,"o":11.81,"t":"2026-10-15T20:00:00Z","v":160923,"vw":11.81},{"c":11.92,"h":11.95,"l":11.84,"n":359,"o":11.88,"t":"2026-10-16T13:30:00Z","v":33900,"vw":11.890803},{"c":11.92,"h":11.94,"l":11.86,"n":253,"o":11.9,"t":"2026-10-16T13:45:00Z","v":12196,"vw":11.912483},{"c":11.83,"h":11.92,"l":11.83,"n":377,"o":11.905,"t":"2026-10-16T14:00:00Z","v":52337,"vw":11.893109},{"c":11.9,"h":11.91,"l":11.84,"n":425,"o":11.84,"t":"2026-10-16T14:15:00Z","v":52255,"vw":11.893269},{"c":11.85,"h":11.91,"l":11.845,"n":589,"o":11.91,"t":"2026-10-16T14:30:00Z","v":57447,"vw":11.877081},{"c":11.85,"h":11.9,"l":11.85,"n":253,"o":11.86,"t":"2026-10-16T14:45:00Z","v":10987,"vw":11.875691},{"c":11.89,"h":11.895,"l":11.845,"n":338,"o":11.845,"t":"2026-10-16T15:00:00Z","v":19821,"vw":11.868486},{"c":11.815,"h":11.88,"l":11.81,"n":779,"o":11.88,"t":"2026-10-16T15:15:00Z","v":65964,"vw":11.824056},{"c":11.755,"h":11.82,"l":11.74,"n":1106,"o":11.815,"t":"2026-10-16T15:30:00Z","v":126710,"vw":11.78724},{"c":11.715,"h":11.765,"l":11.695,"n":445,"o":11.76,"t":"2026-10-16T15:45:00Z","v":25230,"vw":11.715024},{"c":11.745,"h":11.745,"l":11.705,"n":486,"o":11.715,"t":"2026-10-16T16:00:00Z","v":26688,"vw":11.726942},{"c":11.7225,"h":11.755,"l":11.72,"n":464,"o":11.75,"t":"2026-10-16T16:15:00Z","v":30139,"vw":11.72921},{"c":11.73,"h":11.73,"l":11.705,"n":315,"o":11.725,"t":"2026-10-16T16:30:00Z","v":16182,"vw":11.721381},{"c":11.715,"h":11.725,"l":11.71,"n":508,"o":11.725,"t":"2026-10-16T16:45:00Z","v":27349,"vw":11.720154},{"c":11.705,"h":11.715,"l":11.7,"n":482,"o":11.7147,"t":"2026-10-16T17:00:00Z","v":22882,"vw":11.708862},{"c":11.74,"h":11.74,"l":11.705,"n":390,"o":11.705,"t":"2026-10-16T17:15:00Z","v":12793,"vw":11.723583},{"c":11.75,"h":11.755,"l":11.71,"n":418,"o":11.74,"t":"2026-10-16T17:30:00Z","v":23024,"vw":11.733529},{"c":11.69,"h":11.745,"l":11.685,"n":418,"o":11.745,"t":"2026-10-16T17:45:00Z","v":19477,"vw":11.706307},{"c":11.715,"h":11.72,"l":11.67,"n":466,"o":11.685,"t":"2026-10-16T18:00:00Z","v":31166,"vw":11.691934},{"c":11.7,"h":11.72,"l":11.7,"n":421,"o":11.715,"t":"2026-10-16T18:15:00Z","v":17673,"vw":11.706764},{"c":11.71,"h":11.71,"l":11.69,"n":509,"o":11.7,"t":"2026-10-16T18:30:00Z","v":30729,"vw":11.697972},{"c":11.695,"h":11.72,"l":11.685,"n":325,"o":11.71,"t":"2026-10-16T18:45:00Z","v":16970,"vw":11.698156},{"c":11.715,"h":11.715,"l":11.685,"n":483,"o":11.695,"t":"2026-10-16T19:00:00Z","v":24521,"vw":11.697366},{"c":11.73,"h":11.73,"l":11.695,"n":637,"o":11.72,"t":"2026-10-16T19:15:00Z","v":32960,"vw":11.712716},{"c":11.745,"h":11.76,"l":11.735,"n":856,"o":11.74,"t":"2026-10-16T19:30:00Z","v":46510,"vw":11.745212},{"c":11.715,"h":11.76,"l":11.665,"n":2876,"o":11.75,"t":"2026-10-16T19:45:00Z","v":306161,"vw":11.705028},{"c":11.69,"h":11.7,"l":11.69,"n":17,"o":11.7,"t":"2026-10-16T20:00:00Z","v":200920,"vw":11.699793},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-19T08:00:00Z","v":391,"vw":11.67},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T11:00:00Z","v":257,"vw":11.74},{"c":11.705,"h":11.8,"l":11.695,"n":793,"o":11.71,"t":"2026-10-19T13:30:00Z","v":87229,"vw":11.723454},{"c":11.711,"h":11.74,"l":11.685,"n":208,"o":11.705,"t":"2026-10-19T13:45:00Z","v":11695,"vw":11.713013},{"c":11.7,"h":11.71,"l":11.675,"n":511,"o":11.705,"t":"2026-10-19T14:00:00Z","v":54945,"vw":11.698174},{"c":11.725,"h":11.725,"l":11.71,"n":271,"o":11.71,"t":"2026-10-19T14:15:00Z","v":12805,"vw":11.720348},{"c":11.725,"h":11.735,"l":11.71,"n":569,"o":11.725,"t":"2026-10-19T14:30:00Z","v":36139,"vw":11.721692},{"c":11.715,"h":11.735,"l":11.695,"n":470,"o":11.725,"t":"2026-10-19T14:45:00Z","v":29975,"vw":11.717505},{"c":11.74,"h":11.74,"l":11.695,"n":318,"o":11.715,"t":"2026-10-19T15:00:00Z","v":23672,"vw":11.716429},{"c":11.77,"h":11.77,"l":11.735,"n":354,"o":11.735,"t":"2026-10-19T15:15:00Z","v":17734,"vw":11.756558},{"c":11.745,"h":11.76,"l":11.745,"n":194,"o":11.76,"t":"2026-10-19T15:30:00Z","v":7862,"vw":11.75166},{"c":11.745,"h":11.75,"l":11.73,"n":242,"o":11.745,"t":"2026-10-19T15:45:00Z","v":10719,"vw":11.740798},{"c":11.7,"h":11.745,"l":11.69,"n":258,"o":11.745,"t":"2026-10-19T16:00:00Z","v":18616,"vw":11.713923},{"c":11.715,"h":11.715,"l":11.705,"n":141,"o":11.705,"t":"2026-10-19T16:15:00Z","v":11463,"vw":11.711146},{"c":11.735,"h":11.735,"l":11.705,"n":246,"o":11.715,"t":"2026-10-19T16:30:00Z","v":15914,"vw":11.719177},{"c":11.715,"h":11.73,"l":11.71,"n":149,"o":11.73,"t":"2026-10-19T16:45:00Z","v":9695,"vw":11.721555},{"c":11.705,"h":11.72,"l":11.705,"n":177,"o":11.71,"t":"2026-10-19T17:00:00Z","v":10785,"vw":11.709418},{"c":11.715,"h":11.725,"l":11.705,"n":259,"o":11.705,"t":"2026-10-19T17:15:00Z","v":17442,"vw":11.716292},{"c":11.715,"h":11.725,"l":11.7,"n":248,"o":11.71,"t":"2026-10-19T17:30:00Z","v":14995,"vw":11.711439},{"c":11.675,"h":11.715,"l":11.67,"n":277,"o":11.71,"t":"2026-10-19T17:45:00Z","v":33488,"vw":11.695491},{"c":11.685,"h":11.695,"l":11.67,"n":291,"o":11.675,"t":"2026-10-19T18:00:00Z","v":18873,"vw":11.680481},{"c":11.675,"h":11.695,"l":11.675,"n":296,"o":11.69,"t":"2026-10-19T18:15:00Z","v":24589,"vw":11.684151},{"c":11.71,"h":11.71,"l":11.642,"n":598,"o":11.675,"t":"2026-10-19T18:30:00Z","v":54591,"vw":11.677491},{"c":11.735,"h":11.735,"l":11.7148,"n":359,"o":11.715,"t":"2026-10-19T18:45:00Z","v":21871,"vw":11.726186},{"c":11.755,"h":11.7699,"l":11.73,"n":351,"o":11.735,"t":"2026-10-19T19:00:00Z","v":28794,"vw":11.753895},{"c":11.765,"h":11.775,"l":11.755,"n":410,"o":11.755,"t":"2026-10-19T19:15:00Z","v":32269,"vw":11.762771},{"c":11.775,"h":11.775,"l":11.7511,"n":561,"o":11.765,"t":"2026-10-19T19:30:00Z","v":40050,"vw":11.766031},{"c":11.75,"h":11.79,"l":11.74,"n":2211,"o":11.775,"t":"2026-10-19T19:45:00Z","v":271395,"vw":11.751747},{"c":11.74,"h":11.74,"l":11.74,"n":21,"o":11.74,"t":"2026-10-19T20:00:00Z","v":179277,"vw":11.74},{"c":11.79,"h":11.83,"l":11.71,"n":274,"o":11.74,"t":"2026-10-20T13:30:00Z","v":24522,"vw":11.783697},{"c":11.88,"h":11.88,"l":11.81,"n":157,"o":11.81,"t":"2026-10-20T13:45:00Z","v":6319,"vw":11.857884},{"c":11.855,"h":11.915,"l":11.85,"n":423,"o":11.89,"t":"2026-10-20T14:00:00Z","v":31668,"vw":11.86442},{"c":11.96,"h":11.96,"l":11.855,"n":357,"o":11.855,"t":"2026-10-20T14:15:00Z","v":27226,"vw":11.892044},{"c":11.975,"h":11.9794,"l":11.945,"n":225,"o":11.96,"t":"2026-10-20T14:30:00Z","v":10040,"vw":11.964318},{"c":11.995,"h":12.005,"l":11.965,"n":484,"o":11.98,"t":"2026-10-20T14:45:00Z","v":30446,"vw":11.987772},{"c":11.97,"h":12.015,"l":11.955,"n":433,"o":11.995,"t":"2026-10-20T15:00:00Z","v":23436,"vw":11.989095},{"c":11.995,"h":12.005,"l":11.985,"n":231,"o":11.985,"t":"2026-10-20T15:15:00Z","v":9131,"vw":11.995329},{"c":12.05,"h":12.08,"l":11.945,"n":519,"o":11.995,"t":"2026-10-20T15:30:00Z","v":37835,"vw":12.027265},{"c":11.965,"h":12.05,"l":11.96,"n":524,"o":12.05,"t":"2026-10-20T15:45:00Z","v":124943,"vw":12.011537},{"c":11.915,"h":11.965,"l":11.915,"n":398,"o":11.965,"t":"2026-10-20T16:00:00Z","v":21592,"vw":11.94034},{"c":11.925,"h":11.935,"l":11.905,"n":298,"o":11.92,"t":"2026-10-20T16:15:00Z","v":14493,"vw":11.916628},{"c":11.965,"h":11.975,"l":11.92,"n":331,"o":11.925,"t":"2026-10-20T16:30:00Z","v":20310,"vw":11.952759},{"c":11.935,"h":11.965,"l":11.935,"n":313,"o":11.965,"t":"2026-10-20T16:45:00Z","v":23777,"vw":11.948967},{"c":11.955,"h":11.9599,"l":11.935,"n":260,"o":11.935,"t":"2026-10-20T17:00:00Z","v":13862,"vw":11.950378},{"c":11.99,"h":11.99,"l":11.95,"n":285,"o":11.955,"t":"2026-10-20T17:15:00Z","v":15827,"vw":11.971429},{"c":12.015,"h":12.025,"l":12,"n":267,"o":12,"t":"2026-10-20T17:30:00Z","v":19681,"vw":12.01394},{"c":11.985,"h":12.03,"l":11.985,"n":312,"o":12.015,"t":"2026-10-20T17:45:00Z","v":25283,"vw":12.004651},{"c":11.985,"h":11.995,"l":11.98,"n":309,"o":11.99,"t":"2026-10-20T18:00:00Z","v":15619,"vw":11.986921},{"c":11.995,"h":12.005,"l":11.98,"n":332,"o":11.985,"t":"2026-10-20T18:15:00Z","v":17460,"vw":11.994425},{"c":12.015,"h":12.015,"l":11.995,"n":498,"o":11.995,"t":"2026-10-20T18:30:00Z","v":34401,"vw":12.004661},{"c":12.025,"h":12.04,"l":12.015,"n":363,"o":12.015,"t":"2026-10-20T18:45:00Z","v":23479,"vw":12.029124},{"c":12.04,"h":12.05,"l":12.025,"n":380,"o":12.025,"t":"2026-10-20T19:00:00Z","v":19823,"vw":12.03888},{"c":12.065,"h":12.065,"l":12.035,"n":566,"o":12.045,"t":"2026-10-20T19:15:00Z","v":39120,"vw":12.044937},{"c":12.04,"h":12.06,"l":12.035,"n":636,"o":12.06,"t":"2026-10-20T19:30:00Z","v":42495,"vw":12.046556},{"c":12.045,"h":12.055,"l":12.01,"n":1622,"o":12.045,"t":"2026-10-20T19:45:00Z","v":156723,"vw":12.030306},{"c":12.03,"h":12.03,"l":12.02,"n":21,"o":12.03,"t":"2026-10-20T20:00:00Z","v":193869,"vw":12.029788},{"c":12,"h":12.15,"l":12,"n":224,"o":12.12,"t":"2026-10-21T13:30:00Z","v":16813,"vw":12.104083},{"c":11.935,"h":12.04,"l":11.93,"n":238,"o":12.02,"t":"2026-10-21T13:45:00Z","v":14661,"vw":11.953707},{"c":11.98,"h":11.98,"l":11.8975,"n":432,"o":11.925,"t":"2026-10-21T14:00:00Z","v":17289,"vw":11.929838},{"c":11.975,"h":11.99,"l":11.945,"n":517,"o":11.98,"t":"2026-10-21T14:15:00Z","v":28230,"vw":11.970433},{"c":12.02,"h":12.02,"l":11.965,"n":218,"o":11.975,"t":"2026-10-21T14:30:00Z","v":9039,"vw":11.990413},{"c":12.045,"h":12.065,"l":12.02,"n":390,"o":12.02,"t":"2026-10-21T14:45:00Z","v":24059,"vw":12.040798},{"c":12.07,"h":12.07,"l":12.03,"n":180,"o":12.045,"t":"2026-10-21T15:00:00Z","v":5565,"vw":12.048418},{"c":12.085,"h":12.085,"l":12.045,"n":251,"o":12.065,"t":"2026-10-21T15:15:00Z","v":10413,"vw":12.069845},{"c":12.08,"h":12.085,"l":12.055,"n":169,"o":12.085,"t":"2026-10-21T15:30:00Z","v":6531,"vw":12.074605},{"c":12.08,"h":12.095,"l":12.075,"n":180,"o":12.075,"t":"2026-10-21T15:45:00Z","v":8407,"vw":12.082849},{"c":12.05,"h":12.085,"l":12.025,"n":340,"o":12.08,"t":"2026-10-21T16:00:00Z","v":24346,"vw":12.046644},{"c":12.045,"h":12.065,"l":12.04,"n":201,"o":12.05,"t":"2026-10-21T16:15:00Z","v":7911,"vw":12.050992},{"c":12.02,"h":12.055,"l":11.995,"n":420,"o":12.045,"t":"2026-10-21T16:30:00Z","v":27851,"vw":12.028899},{"c":11.98,"h":12.02,"l":11.98,"n":235,"o":12.015,"t":"2026-10-21T16:45:00Z","v":11855,"vw":11.995159},{"c":11.93,"h":11.985,"l":11.915,"n":515,"o":11.975,"t":"2026-10-21T17:00:00Z","v":34399,"vw":11.962372},{"c":11.91,"h":11.92,"l":11.87,"n":411,"o":11.92,"t":"2026-10-21T17:15:00Z","v":24019,"vw":11.90006},{"c":11.94,"h":11.94,"l":11.905,"n":568,"o":11.905,"t":"2026-10-21T17:30:00Z","v":32401,"vw":11.922585},{"c":11.95,"h":11.96,"l":11.935,"n":250,"o":11.935,"t":"2026-10-21T17:45:00Z","v":9150,"vw":11.947593},{"c":11.97,"h":11.97,"l":11.955,"n":168,"o":11.955,"t":"2026-10-21T18:00:00Z","v":5716,"vw":11.966191},{"c":12.0199,"h":12.0199,"l":11.97,"n":303,"o":11.975,"t":"2026-10-21T18:15:00Z","v":17423,"vw":11.980157},{"c":12.03,"h":12.03,"l":12.015,"n":193,"o":12.02,"t":"2026-10-21T18:30:00Z","v":6825,"vw":12.023698},{"c":11.96,"h":12.04,"l":11.96,"n":453,"o":12.025,"t":"2026-10-21T18:45:00Z","v":29681,"vw":12.01657},{"c":11.885,"h":11.94,"l":11.87,"n":645,"o":11.94,"t":"2026-10-21T19:00:00Z","v":46173,"vw":11.904305},{"c":11.93,"h":11.93,"l":11.89,"n":865,"o":11.89,"t":"2026-10-21T19:15:00Z","v":62120,"vw":11.903014},{"c":11.905,"h":11.945,"l":11.905,"n":659,"o":11.935,"t":"2026-10-21T19:30:00Z","v":36336,"vw":11.930583},{"c":11.92,"h":11.935,"l":11.885,"n":2003,"o":11.905,"t":"2026-10-21T19:45:00Z","v":162255,"vw":11.913175},{"c":12.0032,"h":12.0032,"l":11.91,"n":41,"o":11.91,"t":"2026-10-21T20:00:00Z","v":221279,"vw":11.910305},{"c":11.97,"h":11.98,"l":11.76,"n":126,"o":11.82,"t":"2026-10-22T13:30:00Z","v":10970,"vw":11.848053},{"c":11.995,"h":12.01,"l":11.9691,"n":82,"o":11.99,"t":"2026-10-22T13:45:00Z","v":4146,"vw":11.999329},{"c":12.03,"h":12.08,"l":11.97,"n":420,"o":11.995,"t":"2026-10-22T14:00:00Z","v":23718,"vw":12.031267},{"c":11.93,"h":12.02,"l":11.92,"n":475,"o":12.02,"t":"2026-10-22T14:15:00Z","v":23960,"vw":11.954169},{"c":11.905,"h":11.925,"l":11.86,"n":243,"o":11.925,"t":"2026-10-22T14:30:00Z","v":9421,"vw":11.892422},{"c":11.905,"h":11.905,"l":11.86,"n":191,"o":11.875,"t":"2026-10-22T14:45:00Z","v":7158,"vw":11.882954},{"c":11.85,"h":11.91,"l":11.845,"n":383,"o":11.91,"t":"2026-10-22T15:00:00Z","v":19149,"vw":11.871735},{"c":11.895,"h":11.895,"l":11.85,"n":282,"o":11.85,"t":"2026-10-22T15:15:00Z","v":16016,"vw":11.879022},{"c":11.89,"h":11.945,"l":11.885,"n":532,"o":11.895,"t":"2026-10-22T15:30:00Z","v":30355,"vw":11.918419},{"c":11.89,"h":11.905,"l":11.875,"n":311,"o":11.895,"t":"2026-10-22T15:45:00Z","v":14906,"vw":11.892441},{"c":11.87,"h":11.895,"l":11.865,"n":264,"o":11.89,"t":"2026-10-22T16:00:00Z","v":12680,"vw":11.876705},{"c":11.915,"h":11.92,"l":11.865,"n":293,"o":11.865,"t":"2026-10-22T16:15:00Z","v":14754,"vw":11.89279},{"c":11.9,"h":11.925,"l":11.895,"n":279,"o":11.915,"t":"2026-10-22T16:30:00Z","v":11292,"vw":11.911717},{"c":11.905,"h":11.915,"l":11.885,"n":242,"o":11.905,"t":"2026-10-22T16:45:00Z","v":14740,"vw":11.899405},{"c":11.885,"h":11.915,"l":11.875,"n":219,"o":11.9,"t":"2026-10-22T17:00:00Z","v":9732,"vw":11.891953},{"c":11.905,"h":11.905,"l":11.875,"n":264,"o":11.89,"t":"2026-10-22T17:15:00Z","v":17848,"vw":11.893829},{"c":11.895,"h":11.905,"l":11.885,"n":296,"o":11.905,"t":"2026-10-22T17:30:00Z","v":15302,"vw":11.892211},{"c":11.905,"h":11.905,"l":11.88,"n":302,"o":11.895,"t":"2026-10-22T17:45:00Z","v":12948,"vw":11.893469},{"c":11.91,"h":11.915,"l":11.885,"n":293,"o":11.905,"t":"2026-10-22T18:00:00Z","v":15600,"vw":11.904341},{"c":11.915,"h":11.945,"l":11.905,"n":319,"o":11.905,"t":"2026-10-22T18:15:00Z","v":17255,"vw":11.923135},{"c":11.895,"h":11.925,"l":11.895,"n":360,"o":11.915,"t":"2026-10-22T18:30:00Z","v":20083,"vw":11.911693},{"c":11.885,"h":11.905,"l":11.88,"n":466,"o":11.9,"t":"2026-10-22T18:45:00Z","v":21565,"vw":11.897244},{"c":11.925,"h":11.935,"l":11.88,"n":368,"o":11.885,"t":"2026-10-22T19:00:00Z","v":20357,"vw":11.900047},{"c":11.905,"h":11.93,"l":11.885,"n":510,"o":11.925,"t":"2026-10-22T19:15:00Z","v":29073,"vw":11.909025},{"c":11.9,"h":11.955,"l":11.885,"n":1334,"o":11.91,"t":"2026-10-22T19:30:00Z","v":101815,"vw":11.914017},{"c":11.915,"h":11.94,"l":11.885,"n":1940,"o":11.905,"t":"2026-10-22T19:45:00Z","v":168196,"vw":11.915101},{"c":11.9,"h":11.9,"l":11.9,"n":35,"o":11.9,"t":"2026-10-22T20:00:00Z","v":225947,"vw":11.9},{"c":11.7197,"h":11.7197,"l":11.7197,"n":1,"o":11.7197,"t":"2026-10-22T21:00:00Z","v":122,"vw":11.7197},{"c":11.76,"h":11.84,"l":11.69,"n":300,"o":11.84,"t":"2026-10-23T13:30:00Z","v":17649,"vw":11.774828},{"c":11.73,"h":11.75,"l":11.685,"n":272,"o":11.75,"t":"2026-10-23T13:45:00Z","v":12830,"vw":11.714977},{"c":11.625,"h":11.73,"l":11.59,"n":360,"o":11.725,"t":"2026-10-23T14:00:00Z","v":19769,"vw":11.648472},{"c":11.565,"h":11.63,"l":11.55,"n":344,"o":11.63,"t":"2026-10-23T14:15:00Z","v":18792,"vw":11.586902},{"c":11.585,"h":11.585,"l":11.545,"n":261,"o":11.565,"t":"2026-10-23T14:30:00Z","v":12383,"vw":11.569612},{"c":11.58,"h":11.61,"l":11.575,"n":314,"o":11.58,"t":"2026-10-23T14:45:00Z","v":33759,"vw":11.587789},{"c":11.58,"h":11.605,"l":11.56,"n":360,"o":11.585,"t":"2026-10-23T15:00:00Z","v":16172,"vw":11.580707},{"c":11.55,"h":11.6,"l":11.525,"n":550,"o":11.585,"t":"2026-10-23T15:15:00Z","v":30374,"vw":11.547234},{"c":11.535,"h":11.57,"l":11.525,"n":389,"o":11.54,"t":"2026-10-23T15:30:00Z","v":26286,"vw":11.540704},{"c":11.515,"h":11.535,"l":11.505,"n":439,"o":11.535,"t":"2026-10-23T15:45:00Z","v":27518,"vw":11.51942},{"c":11.505,"h":11.525,"l":11.505,"n":240,"o":11.515,"t":"2026-10-23T16:00:00Z","v":11688,"vw":11.518298},{"c":11.45,"h":11.505,"l":11.435,"n":457,"o":11.505,"t":"2026-10-23T16:15:00Z","v":38417,"vw":11.471505},{"c":11.565,"h":11.565,"l":11.455,"n":326,"o":11.455,"t":"2026-10-23T16:30:00Z","v":22242,"vw":11.492214},{"c":11.59,"h":11.595,"l":11.545,"n":322,"o":11.565,"t":"2026-10-23T16:45:00Z","v":24272,"vw":11.570325},{"c":11.585,"h":11.6,"l":11.55,"n":268,"o":11.59,"t":"2026-10-23T17:00:00Z","v":11396,"vw":11.579146},{"c":11.565,"h":11.595,"l":11.55,"n":194,"o":11.58,"t":"2026-10-23T17:15:00Z","v":9831,"vw":11.571744},{"c":11.57,"h":11.575,"l":11.565,"n":45,"o":11.565,"t":"2026-10-23T17:30:00Z","v":2157,"vw":11.568667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4544788727353539,"strike":16.131924849023594,"iv":1.2279594017408408,"gamma":0.09934563234314239,"theta":-0.02134059820487925,"vega":0.010024728890894638,"rho":0.001852096398056298,"breakevenPct":43.35698981641269},{"delta":0.3,"premium":0.4272666485918205,"strike":14.317776572788034,"iv":0.9027549053667946,"gamma":0.14982233946444987,"theta":-0.016974665035608898,"vega":0.010961427746591623,"rho":0.0023066207383065484,"breakevenPct":27.442033028347918},{"delta":0.35,"premium":0.4000544244482871,"strike":12.503628296552472,"iv":0.5775504089927483,"gamma":0.20029904658575734,"theta":-0.012608731866338544,"vega":0.011898126602288606,"rho":0.002761145078556799,"breakevenPct":11.527076240283137},{"delta":0.4,"premium":0.5983975903614458,"strike":12.199397590361446,"iv":0.6155213975903614,"gamma":0.18914544578313253,"theta":-0.013068939759036145,"vega":0.011647493975903615,"rho":0.0030575115823476343,"breakevenPct":10.611885745228104},{"delta":0.45,"premium":0.7971927710843374,"strike":11.898192771084338,"iv":0.6542201927710843,"gamma":0.17786833734939758,"theta":-0.013538819277108434,"vega":0.011394481927710844,"rho":0.0033535611365664063,"breakevenPct":9.726754902062876},{"delta":0.5,"premium":0.9959879518072289,"strike":11.596987951807229,"iv":0.6929189879518072,"gamma":0.16659122891566264,"theta":-0.014008698795180723,"vega":0.011141469879518072,"rho":0.0036496106907851784,"breakevenPct":8.841624058897649},{"delta":0.55,"premium":1.1947831325301206,"strike":11.29578313253012,"iv":0.7316177831325301,"gamma":0.15531412048192772,"theta":-0.014478578313253013,"vega":0.010888457831325301,"rho":0.00394566024500395,"breakevenPct":7.95649321573242},{"delta":0.6,"premium":1.3935783132530117,"strike":10.994578313253012,"iv":0.770316578313253,"gamma":0.14403701204819278,"theta":-0.014948457831325302,"vega":0.010635445783132531,"rho":0.004241709799222722,"breakevenPct":7.071362372567195},{"delta":0.65,"premium":1.5923734939759036,"strike":10.693373493975903,"iv":0.8090153734939759,"gamma":0.13275990361445783,"theta":-0.015418337349397591,"vega":0.010382433734939758,"rho":0.004537759353441494,"breakevenPct":6.186231529401966},{"delta":0.7,"premium":1.791168674698795,"strike":10.392168674698794,"iv":0.8477141686746987,"gamma":0.1214827951807229,"theta":-0.01588821686746988,"vega":0.010129421686746989,"rho":0.004833808907660266,"breakevenPct":5.301100686236739},{"delta":0.75,"premium":1.9899638554216867,"strike":10.090963855421688,"iv":0.8864129638554217,"gamma":0.11020568674698795,"theta":-0.01635809638554217,"vega":0.009876409638554216,"rho":0.005129858461879038,"breakevenPct":4.415969843071512},{"delta":0.8,"premium":2.9117287313329134,"strike":9.083267307092646,"iv":1.1310159968682858,"gamma":0.08969303272154452,"theta":-0.015705737437154924,"vega":0.008557043650064638,"rho":0.004871770763840826,"breakevenPct":3.673258759080025},{"delta":0.85,"premium":4.146297114331354,"strike":7.769896686881538,"iv":1.4647065367941958,"gamma":0.06518448361200951,"theta":-0.014567825456001524,"vega":0.006776303893710258,"rho":0.004373927406516643,"breakevenPct":2.9921676855046875},{"delta":0.9,"premium":5.380865497329798,"strike":6.456526066670428,"iv":1.7983970767201067,"gamma":0.04067593450247446,"theta":-0.013429913474848123,"vega":0.004995564137355872,"rho":0.003876084049192458,"breakevenPct":2.311076611929348}],"put":[{"delta":0.2,"premium":0.2653235530546624,"strike":10.250703376205788,"iv":0.5628763866559485,"gamma":0.13669935691318327,"theta":-0.007711153536977492,"vega":0.007941237942122186,"rho":-0.0020398901147522107,"breakevenPct":13.695939298607392},{"delta":0.25,"premium":0.3808782154340835,"strike":10.501909163987138,"iv":0.5651573352090032,"gamma":0.14361254019292605,"theta":-0.008123131028938907,"vega":0.008383360128617363,"rho":-0.0025776726530787044,"breakevenPct":12.523500876810251},{"delta":0.3,"premium":0.49643287781350476,"strike":10.753114951768488,"iv":0.5674382837620578,"gamma":0.1505257234726688,"theta":-0.008535108520900322,"vega":0.00882548231511254,"rho":-0.0031154551914051986,"breakevenPct":11.35106245501311},{"delta":0.35,"premium":0.6119875401929259,"strike":11.00432073954984,"iv":0.5697192323151126,"gamma":0.15743890675241157,"theta":-0.008947086012861736,"vega":0.009267604501607716,"rho":-0.0036532377297316928,"breakevenPct":10.17862403321597},{"delta":0.4,"premium":0.7275422025723473,"strike":11.25552652733119,"iv":0.5720001808681672,"gamma":0.16435209003215434,"theta":-0.009359063504823151,"vega":0.009709726688102894,"rho":-0.004191020268058187,"breakevenPct":9.006185611418829},{"delta":0.45,"premium":0.8430968649517684,"strike":11.50673231511254,"iv":0.5742811294212219,"gamma":0.17126527331189711,"theta":-0.009771040996784566,"vega":0.01015184887459807,"rho":-0.004728802806384681,"breakevenPct":7.833747189621687},{"delta":0.5,"premium":0.9586515273311895,"strike":11.75793810289389,"iv":0.5765620779742765,"gamma":0.17817845659163986,"theta":-0.01018301848874598,"vega":0.010593971061093247,"rho":-0.005266585344711175,"breakevenPct":6.661308767824547},{"delta":0.55,"premium":1.074206189710611,"strike":12.00914389067524,"iv":0.5788430265273312,"gamma":0.18509163987138263,"theta":-0.010594995980707397,"vega":0.011036093247588426,"rho":-0.00580436788303767,"breakevenPct":5.488870346027404},{"delta":0.6,"premium":1.189760852090032,"strike":12.260349678456592,"iv":0.5811239750803859,"gamma":0.19200482315112538,"theta":-0.01100697347266881,"vega":0.011478215434083602,"rho":-0.006342150421364164,"breakevenPct":4.316431924230264},{"delta":0.65,"premium":1.3514229150739971,"strike":12.553565536535414,"iv":0.5896684420576145,"gamma":0.19709520717938633,"theta":-0.011415059505189364,"vega":0.011848228584039411,"rho":-0.006915165997389824,"breakevenPct":3.1794069018028037},{"delta":0.7,"premium":2.469312373204387,"strike":13.718033722087903,"iv":0.7281128346144512,"gamma":0.16438231977474127,"theta":-0.011742440052784216,"vega":0.010722763019678736,"rho":-0.008218884137872116,"breakevenPct":2.776824988042218},{"delta":0.75,"premium":3.5872018313347795,"strike":14.882501907640396,"iv":0.8665572271712882,"gamma":0.13166943237009615,"theta":-0.01206982060037907,"vega":0.009597297455318059,"rho":-0.009522602278354409,"breakevenPct":2.3742430742816305},{"delta":0.8,"premium":4.705091289465171,"strike":16.046970093192886,"iv":1.0050016197281253,"gamma":0.098956544965451,"theta":-0.012397201147973923,"vega":0.00847183189095738,"rho":-0.010826320418836702,"breakevenPct":1.9716611605210435},{"delta":0.85,"premium":5.822980747595562,"strike":17.211438278745376,"iv":1.143446012284962,"gamma":0.06624365756080597,"theta":-0.012724581695568777,"vega":0.007346366326596705,"rho":-0.012130038559318993,"breakevenPct":1.5690792467604575},{"delta":0.9,"premium":4.779436269005838,"strike":16.292359867682663,"iv":0.8238485264776938,"gamma":0.07121422595047168,"theta":-0.006150750336531283,"vega":0.005543537618587372,"rho":-0.011762304510920477,"breakevenPct":0.49331375387358223}]},"raw":{"call":[{"delta":0.25,"premium":0.4544788727353539,"strike":16.131924849023594,"iv":1.2279594017408408,"gamma":0.09934563234314239,"theta":-0.02134059820487925,"vega":0.010024728890894638,"rho":0.001852096398056298,"breakevenPct":43.35698981641269},{"delta":0.3,"premium":0.4272666485918205,"strike":14.317776572788034,"iv":0.9027549053667946,"gamma":0.14982233946444987,"theta":-0.016974665035608898,"vega":0.010961427746591623,"rho":0.0023066207383065484,"breakevenPct":27.442033028347918},{"delta":0.35,"premium":0.4000544244482871,"strike":12.503628296552472,"iv":0.5775504089927483,"gamma":0.20029904658575734,"theta":-0.012608731866338544,"vega":0.011898126602288606,"rho":0.002761145078556799,"breakevenPct":11.527076240283137},{"delta":0.4,"premium":0.5983975903614458,"strike":12.199397590361446,"iv":0.6155213975903614,"gamma":0.18914544578313253,"theta":-0.013068939759036145,"vega":0.011647493975903615,"rho":0.0030575115823476343,"breakevenPct":10.611885745228104},{"delta":0.45,"premium":0.7971927710843374,"strike":11.898192771084338,"iv":0.6542201927710843,"gamma":0.17786833734939758,"theta":-0.013538819277108434,"vega":0.011394481927710844,"rho":0.0033535611365664063,"breakevenPct":9.726754902062876},{"delta":0.5,"premium":0.9959879518072289,"strike":11.596987951807229,"iv":0.6929189879518072,"gamma":0.16659122891566264,"theta":-0.014008698795180723,"vega":0.011141469879518072,"rho":0.0036496106907851784,"breakevenPct":8.841624058897649},{"delta":0.55,"premium":1.1947831325301206,"strike":11.29578313253012,"iv":0.7316177831325301,"gamma":0.15531412048192772,"theta":-0.014478578313253013,"vega":0.010888457831325301,"rho":0.00394566024500395,"breakevenPct":7.95649321573242},{"delta":0.6,"premium":1.3935783132530117,"strike":10.994578313253012,"iv":0.770316578313253,"gamma":0.14403701204819278,"theta":-0.014948457831325302,"vega":0.010635445783132531,"rho":0.004241709799222722,"breakevenPct":7.071362372567195},{"delta":0.65,"premium":1.5923734939759036,"strike":10.693373493975903,"iv":0.8090153734939759,"gamma":0.13275990361445783,"theta":-0.015418337349397591,"vega":0.010382433734939758,"rho":0.004537759353441494,"breakevenPct":6.186231529401966},{"delta":0.7,"premium":1.791168674698795,"strike":10.392168674698794,"iv":0.8477141686746987,"gamma":0.1214827951807229,"theta":-0.01588821686746988,"vega":0.010129421686746989,"rho":0.004833808907660266,"breakevenPct":5.301100686236739},{"delta":0.75,"premium":1.9899638554216867,"strike":10.090963855421688,"iv":0.8864129638554217,"gamma":0.11020568674698795,"theta":-0.01635809638554217,"vega":0.009876409638554216,"rho":0.005129858461879038,"breakevenPct":4.415969843071512},{"delta":0.8,"premium":2.9117287313329134,"strike":9.083267307092646,"iv":1.1310159968682858,"gamma":0.08969303272154452,"theta":-0.015705737437154924,"vega":0.008557043650064638,"rho":0.004871770763840826,"breakevenPct":3.673258759080025},{"delta":0.85,"premium":4.146297114331354,"strike":7.769896686881538,"iv":1.4647065367941958,"gamma":0.06518448361200951,"theta":-0.014567825456001524,"vega":0.006776303893710258,"rho":0.004373927406516643,"breakevenPct":2.9921676855046875},{"delta":0.9,"premium":5.380865497329798,"strike":6.456526066670428,"iv":1.7983970767201067,"gamma":0.04067593450247446,"theta":-0.013429913474848123,"vega":0.004995564137355872,"rho":0.003876084049192458,"breakevenPct":2.311076611929348}],"put":[{"delta":0.2,"premium":0.2653235530546624,"strike":10.250703376205788,"iv":0.5628763866559485,"gamma":0.13669935691318327,"theta":-0.007711153536977492,"vega":0.007941237942122186,"rho":-0.0020398901147522107,"breakevenPct":13.695939298607392},{"delta":0.25,"premium":0.3808782154340835,"strike":10.501909163987138,"iv":0.5651573352090032,"gamma":0.14361254019292605,"theta":-0.008123131028938907,"vega":0.008383360128617363,"rho":-0.0025776726530787044,"breakevenPct":12.523500876810251},{"delta":0.3,"premium":0.49643287781350476,"strike":10.753114951768488,"iv":0.5674382837620578,"gamma":0.1505257234726688,"theta":-0.008535108520900322,"vega":0.00882548231511254,"rho":-0.0031154551914051986,"breakevenPct":11.35106245501311},{"delta":0.35,"premium":0.6119875401929259,"strike":11.00432073954984,"iv":0.5697192323151126,"gamma":0.15743890675241157,"theta":-0.008947086012861736,"vega":0.009267604501607716,"rho":-0.0036532377297316928,"breakevenPct":10.17862403321597},{"delta":0.4,"premium":0.7275422025723473,"strike":11.25552652733119,"iv":0.5720001808681672,"gamma":0.16435209003215434,"theta":-0.009359063504823151,"vega":0.009709726688102894,"rho":-0.004191020268058187,"breakevenPct":9.006185611418829},{"delta":0.45,"premium":0.8430968649517684,"strike":11.50673231511254,"iv":0.5742811294212219,"gamma":0.17126527331189711,"theta":-0.009771040996784566,"vega":0.01015184887459807,"rho":-0.004728802806384681,"breakevenPct":7.833747189621687},{"delta":0.5,"premium":0.9586515273311895,"strike":11.75793810289389,"iv":0.5765620779742765,"gamma":0.17817845659163986,"theta":-0.01018301848874598,"vega":0.010593971061093247,"rho":-0.005266585344711175,"breakevenPct":6.661308767824547},{"delta":0.55,"premium":1.074206189710611,"strike":12.00914389067524,"iv":0.5788430265273312,"gamma":0.18509163987138263,"theta":-0.010594995980707397,"vega":0.011036093247588426,"rho":-0.00580436788303767,"breakevenPct":5.488870346027404},{"delta":0.6,"premium":1.189760852090032,"strike":12.260349678456592,"iv":0.5811239750803859,"gamma":0.19200482315112538,"theta":-0.01100697347266881,"vega":0.011478215434083602,"rho":-0.006342150421364164,"breakevenPct":4.316431924230264},{"delta":0.65,"premium":1.3514229150739971,"strike":12.553565536535414,"iv":0.5896684420576145,"gamma":0.19709520717938633,"theta":-0.011415059505189364,"vega":0.011848228584039411,"rho":-0.006915165997389824,"breakevenPct":3.1794069018028037},{"delta":0.7,"premium":2.469312373204387,"strike":13.718033722087903,"iv":0.7281128346144512,"gamma":0.16438231977474127,"theta":-0.011742440052784216,"vega":0.010722763019678736,"rho":-0.008218884137872116,"breakevenPct":2.776824988042218},{"delta":0.75,"premium":3.5872018313347795,"strike":14.882501907640396,"iv":0.8665572271712882,"gamma":0.13166943237009615,"theta":-0.01206982060037907,"vega":0.009597297455318059,"rho":-0.009522602278354409,"breakevenPct":2.3742430742816305},{"delta":0.8,"premium":4.705091289465171,"strike":16.046970093192886,"iv":1.0050016197281253,"gamma":0.098956544965451,"theta":-0.012397201147973923,"vega":0.00847183189095738,"rho":-0.010826320418836702,"breakevenPct":1.9716611605210435},{"delta":0.85,"premium":5.822980747595562,"strike":17.211438278745376,"iv":1.143446012284962,"gamma":0.06624365756080597,"theta":-0.012724581695568777,"vega":0.007346366326596705,"rho":-0.012130038559318993,"breakevenPct":1.5690792467604575},{"delta":0.9,"premium":4.779436269005838,"strike":16.292359867682663,"iv":0.8238485264776938,"gamma":0.07121422595047168,"theta":-0.006150750336531283,"vega":0.005543537618587372,"rho":-0.011762304510920477,"breakevenPct":0.49331375387358223}]}},"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"}}