{"symbol":"PTEN","url":"https://intraalpha.com/companies/PTEN","capturedAt":"2026-10-22T19:33:17.186Z","state":"ready","quote":{"symbol":"PTEN","last_price":11.435,"prev_close":11.675,"regular_close":11.425,"change":-0.24,"change_pct":-2.0557,"regular_change":-0.25,"regular_change_pct":-2.1413,"extended_change":0.01,"extended_change_pct":0.0875,"bid":11.43,"ask":11.44,"bid_size":4100,"ask_size":4000,"volume":5220757,"vwap":11.229918,"open":11.81,"high":11.81,"low":10.93,"close":11.425,"trade_count":36245,"last_trade_at":"2026-10-22T19:33:09.021375758Z","last_quote_at":"2026-10-22T19:33:16.212658285Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:33:03.078751768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"PTEN","fetched_at":"2026-10-22T19:33:16.655979+00:00","name":"Patterson-UTI Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Patterson-UTI Energy, Inc., provides onshore contract drilling services to oil and natural gas operators in the United States and Canada. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4432036000,"ebitda":834163000,"pe_ratio":null,"peg_ratio":0.778,"book_value":8.13,"dividend_per_share":0.36,"dividend_yield":0.031,"eps":-0.24,"revenue_ttm":4672065000,"gross_profit_ttm":1109856000,"profit_margin":-0.0192,"operating_margin_ttm":-0.0047,"return_on_assets_ttm":-0.0091,"return_on_equity_ttm":-0.0277,"quarterly_earnings_growth":-0.979,"quarterly_revenue_growth":0.007,"analyst_target_price":13.93,"analyst_number":4,"beta":0.777,"fifty_two_week_high":13.39,"fifty_two_week_low":5.02,"fifty_day_ma":11.79,"two_hundred_day_ma":10.35,"shares_outstanding":379618000,"forward_pe":35.71,"price_to_sales":0.953,"price_to_book":1.362,"ev_to_revenue":1.136,"ev_to_ebitda":6.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:33:16.655979+00:00"},"optionObservedAt":"2026-10-22T19:32:48.255Z","bars":[{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-15T08:00:00Z","v":725,"vw":11.57},{"c":11.66,"h":11.66,"l":11.65,"n":4,"o":11.66,"t":"2026-10-15T11:20:00Z","v":1000,"vw":11.655},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-15T11:35:00Z","v":100,"vw":11.65},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-15T12:35:00Z","v":2975,"vw":11.6},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-15T12:45:00Z","v":150,"vw":11.61},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-15T12:50:00Z","v":1201,"vw":11.6},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-15T13:20:00Z","v":125,"vw":11.54},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-15T13:25:00Z","v":126,"vw":11.51},{"c":11.12,"h":11.5,"l":11.09,"n":456,"o":11.5,"t":"2026-10-15T13:30:00Z","v":105303,"vw":11.293348},{"c":11.31,"h":11.32,"l":11.1,"n":765,"o":11.11,"t":"2026-10-15T13:35:00Z","v":92846,"vw":11.198412},{"c":11.285,"h":11.37,"l":11.265,"n":472,"o":11.305,"t":"2026-10-15T13:40:00Z","v":44306,"vw":11.309493},{"c":11.11,"h":11.285,"l":11.09,"n":608,"o":11.285,"t":"2026-10-15T13:45:00Z","v":79542,"vw":11.154347},{"c":11.01,"h":11.11,"l":10.97,"n":553,"o":11.1,"t":"2026-10-15T13:50:00Z","v":58573,"vw":11.01578},{"c":11.03,"h":11.035,"l":10.965,"n":756,"o":11,"t":"2026-10-15T13:55:00Z","v":88948,"vw":11.000233},{"c":11.005,"h":11.03,"l":10.97,"n":822,"o":11.02,"t":"2026-10-15T14:00:00Z","v":82562,"vw":10.999572},{"c":11.11,"h":11.115,"l":10.985,"n":887,"o":11.005,"t":"2026-10-15T14:05:00Z","v":123755,"vw":11.034334},{"c":11.055,"h":11.125,"l":11.045,"n":636,"o":11.115,"t":"2026-10-15T14:10:00Z","v":68718,"vw":11.103735},{"c":11.045,"h":11.06,"l":11.01,"n":536,"o":11.055,"t":"2026-10-15T14:15:00Z","v":81155,"vw":11.02526},{"c":11.01,"h":11.055,"l":11.005,"n":590,"o":11.04,"t":"2026-10-15T14:20:00Z","v":49033,"vw":11.031191},{"c":11.09,"h":11.09,"l":11.005,"n":550,"o":11.005,"t":"2026-10-15T14:25:00Z","v":239528,"vw":11.045497},{"c":11.1,"h":11.105,"l":11.045,"n":496,"o":11.08,"t":"2026-10-15T14:30:00Z","v":40012,"vw":11.072723},{"c":11.105,"h":11.115,"l":11.045,"n":518,"o":11.1,"t":"2026-10-15T14:35:00Z","v":101259,"vw":11.081139},{"c":11.125,"h":11.1323,"l":11.055,"n":701,"o":11.105,"t":"2026-10-15T14:40:00Z","v":231939,"vw":11.095625},{"c":11.2,"h":11.23,"l":11.12,"n":751,"o":11.135,"t":"2026-10-15T14:45:00Z","v":104572,"vw":11.189425},{"c":11.255,"h":11.2599,"l":11.205,"n":458,"o":11.21,"t":"2026-10-15T14:50:00Z","v":50939,"vw":11.229611},{"c":11.245,"h":11.275,"l":11.245,"n":313,"o":11.255,"t":"2026-10-15T14:55:00Z","v":23320,"vw":11.261555},{"c":11.275,"h":11.275,"l":11.23,"n":469,"o":11.245,"t":"2026-10-15T15:00:00Z","v":75763,"vw":11.253355},{"c":11.215,"h":11.28,"l":11.2,"n":377,"o":11.275,"t":"2026-10-15T15:05:00Z","v":39778,"vw":11.245194},{"c":11.185,"h":11.215,"l":11.175,"n":426,"o":11.215,"t":"2026-10-15T15:10:00Z","v":61463,"vw":11.18912},{"c":11.2,"h":11.205,"l":11.165,"n":409,"o":11.185,"t":"2026-10-15T15:15:00Z","v":46051,"vw":11.181915},{"c":11.18,"h":11.205,"l":11.155,"n":381,"o":11.205,"t":"2026-10-15T15:20:00Z","v":42705,"vw":11.170971},{"c":11.215,"h":11.215,"l":11.165,"n":481,"o":11.1799,"t":"2026-10-15T15:25:00Z","v":61645,"vw":11.182567},{"c":11.16,"h":11.22,"l":11.16,"n":287,"o":11.215,"t":"2026-10-15T15:30:00Z","v":29189,"vw":11.196261},{"c":11.15,"h":11.175,"l":11.145,"n":314,"o":11.165,"t":"2026-10-15T15:35:00Z","v":21935,"vw":11.16128},{"c":11.155,"h":11.18,"l":11.15,"n":245,"o":11.16,"t":"2026-10-15T15:40:00Z","v":16740,"vw":11.168328},{"c":11.14,"h":11.16,"l":11.115,"n":322,"o":11.155,"t":"2026-10-15T15:45:00Z","v":38612,"vw":11.131585},{"c":11.165,"h":11.17,"l":11.13,"n":274,"o":11.135,"t":"2026-10-15T15:50:00Z","v":19528,"vw":11.146274},{"c":11.155,"h":11.19,"l":11.15,"n":366,"o":11.17,"t":"2026-10-15T15:55:00Z","v":35630,"vw":11.174234},{"c":11.145,"h":11.17,"l":11.135,"n":263,"o":11.16,"t":"2026-10-15T16:00:00Z","v":39391,"vw":11.152791},{"c":11.1651,"h":11.19,"l":11.145,"n":492,"o":11.145,"t":"2026-10-15T16:05:00Z","v":65139,"vw":11.177412},{"c":11.195,"h":11.215,"l":11.1601,"n":341,"o":11.165,"t":"2026-10-15T16:10:00Z","v":59711,"vw":11.196618},{"c":11.145,"h":11.205,"l":11.145,"n":337,"o":11.2,"t":"2026-10-15T16:15:00Z","v":47302,"vw":11.18329},{"c":11.165,"h":11.175,"l":11.15,"n":312,"o":11.15,"t":"2026-10-15T16:20:00Z","v":52199,"vw":11.160407},{"c":11.15,"h":11.17,"l":11.145,"n":268,"o":11.165,"t":"2026-10-15T16:25:00Z","v":23421,"vw":11.156151},{"c":11.175,"h":11.175,"l":11.14,"n":281,"o":11.16,"t":"2026-10-15T16:30:00Z","v":28779,"vw":11.163455},{"c":11.16,"h":11.185,"l":11.155,"n":438,"o":11.175,"t":"2026-10-15T16:35:00Z","v":77132,"vw":11.166972},{"c":11.135,"h":11.16,"l":11.12,"n":336,"o":11.155,"t":"2026-10-15T16:40:00Z","v":36647,"vw":11.138968},{"c":11.13,"h":11.14,"l":11.125,"n":214,"o":11.14,"t":"2026-10-15T16:45:00Z","v":18760,"vw":11.130998},{"c":11.1,"h":11.125,"l":11.095,"n":232,"o":11.125,"t":"2026-10-15T16:50:00Z","v":21482,"vw":11.105949},{"c":11.12,"h":11.12,"l":11.095,"n":254,"o":11.095,"t":"2026-10-15T16:55:00Z","v":21026,"vw":11.102875},{"c":11.15,"h":11.155,"l":11.115,"n":437,"o":11.1199,"t":"2026-10-15T17:00:00Z","v":61678,"vw":11.136556},{"c":11.165,"h":11.17,"l":11.145,"n":214,"o":11.145,"t":"2026-10-15T17:05:00Z","v":21146,"vw":11.152247},{"c":11.2203,"h":11.23,"l":11.16,"n":437,"o":11.17,"t":"2026-10-15T17:10:00Z","v":56352,"vw":11.186167},{"c":11.22,"h":11.24,"l":11.2,"n":389,"o":11.22,"t":"2026-10-15T17:15:00Z","v":79898,"vw":11.216499},{"c":11.245,"h":11.25,"l":11.215,"n":253,"o":11.22,"t":"2026-10-15T17:20:00Z","v":33670,"vw":11.237315},{"c":11.245,"h":11.26,"l":11.24,"n":405,"o":11.245,"t":"2026-10-15T17:25:00Z","v":65791,"vw":11.250348},{"c":11.25,"h":11.26,"l":11.24,"n":282,"o":11.24,"t":"2026-10-15T17:30:00Z","v":28184,"vw":11.24595},{"c":11.245,"h":11.25,"l":11.24,"n":203,"o":11.245,"t":"2026-10-15T17:35:00Z","v":10679,"vw":11.245471},{"c":11.295,"h":11.31,"l":11.24,"n":608,"o":11.245,"t":"2026-10-15T17:40:00Z","v":100897,"vw":11.285535},{"c":11.28,"h":11.295,"l":11.2501,"n":419,"o":11.295,"t":"2026-10-15T17:45:00Z","v":81597,"vw":11.27536},{"c":11.3,"h":11.3,"l":11.27,"n":404,"o":11.275,"t":"2026-10-15T17:50:00Z","v":51669,"vw":11.284927},{"c":11.315,"h":11.32,"l":11.295,"n":429,"o":11.295,"t":"2026-10-15T17:55:00Z","v":63174,"vw":11.309536},{"c":11.36,"h":11.37,"l":11.315,"n":587,"o":11.315,"t":"2026-10-15T18:00:00Z","v":108884,"vw":11.344716},{"c":11.39,"h":11.41,"l":11.36,"n":610,"o":11.36,"t":"2026-10-15T18:05:00Z","v":127990,"vw":11.383107},{"c":11.39,"h":11.41,"l":11.385,"n":580,"o":11.39,"t":"2026-10-15T18:10:00Z","v":74699,"vw":11.397005},{"c":11.385,"h":11.4,"l":11.37,"n":612,"o":11.395,"t":"2026-10-15T18:15:00Z","v":109836,"vw":11.389402},{"c":11.385,"h":11.4,"l":11.375,"n":607,"o":11.385,"t":"2026-10-15T18:20:00Z","v":100221,"vw":11.387965},{"c":11.33,"h":11.385,"l":11.315,"n":652,"o":11.385,"t":"2026-10-15T18:25:00Z","v":87011,"vw":11.35342},{"c":11.315,"h":11.33,"l":11.3,"n":547,"o":11.325,"t":"2026-10-15T18:30:00Z","v":75615,"vw":11.308714},{"c":11.315,"h":11.325,"l":11.31,"n":416,"o":11.315,"t":"2026-10-15T18:35:00Z","v":34606,"vw":11.318077},{"c":11.32,"h":11.32,"l":11.3,"n":406,"o":11.315,"t":"2026-10-15T18:40:00Z","v":35724,"vw":11.311822},{"c":11.3,"h":11.315,"l":11.3,"n":420,"o":11.315,"t":"2026-10-15T18:45:00Z","v":28096,"vw":11.30937},{"c":11.275,"h":11.32,"l":11.275,"n":709,"o":11.3,"t":"2026-10-15T18:50:00Z","v":54498,"vw":11.299872},{"c":11.275,"h":11.28,"l":11.255,"n":438,"o":11.275,"t":"2026-10-15T18:55:00Z","v":31058,"vw":11.26716},{"c":11.275,"h":11.29,"l":11.2712,"n":336,"o":11.275,"t":"2026-10-15T19:00:00Z","v":34370,"vw":11.281614},{"c":11.29,"h":11.29,"l":11.26,"n":404,"o":11.275,"t":"2026-10-15T19:05:00Z","v":37343,"vw":11.273115},{"c":11.3,"h":11.31,"l":11.285,"n":447,"o":11.285,"t":"2026-10-15T19:10:00Z","v":56668,"vw":11.299268},{"c":11.305,"h":11.31,"l":11.29,"n":477,"o":11.3099,"t":"2026-10-15T19:15:00Z","v":43397,"vw":11.302202},{"c":11.295,"h":11.31,"l":11.295,"n":439,"o":11.305,"t":"2026-10-15T19:20:00Z","v":35934,"vw":11.303186},{"c":11.26,"h":11.305,"l":11.255,"n":609,"o":11.29,"t":"2026-10-15T19:25:00Z","v":50381,"vw":11.285707},{"c":11.235,"h":11.255,"l":11.225,"n":699,"o":11.255,"t":"2026-10-15T19:30:00Z","v":70028,"vw":11.241508},{"c":11.18,"h":11.24,"l":11.165,"n":888,"o":11.235,"t":"2026-10-15T19:35:00Z","v":108506,"vw":11.198156},{"c":11.175,"h":11.21,"l":11.165,"n":1372,"o":11.175,"t":"2026-10-15T19:40:00Z","v":209235,"vw":11.185417},{"c":11.225,"h":11.245,"l":11.165,"n":1325,"o":11.175,"t":"2026-10-15T19:45:00Z","v":222576,"vw":11.206616},{"c":11.265,"h":11.27,"l":11.225,"n":1422,"o":11.23,"t":"2026-10-15T19:50:00Z","v":187333,"vw":11.247943},{"c":11.3,"h":11.34,"l":11.265,"n":3349,"o":11.27,"t":"2026-10-15T19:55:00Z","v":474042,"vw":11.305484},{"c":11.31,"h":11.31,"l":11.31,"n":50,"o":11.31,"t":"2026-10-15T20:00:00Z","v":768274,"vw":11.31},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-15T21:05:00Z","v":300,"vw":11.29},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T12:50:00Z","v":2500,"vw":11.4},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T13:25:00Z","v":100,"vw":11.5},{"c":11.53,"h":11.6,"l":11.475,"n":272,"o":11.53,"t":"2026-10-16T13:30:00Z","v":112664,"vw":11.517115},{"c":11.575,"h":11.575,"l":11.4502,"n":367,"o":11.52,"t":"2026-10-16T13:35:00Z","v":53621,"vw":11.522221},{"c":11.52,"h":11.58,"l":11.49,"n":241,"o":11.575,"t":"2026-10-16T13:40:00Z","v":25584,"vw":11.530785},{"c":11.52,"h":11.555,"l":11.52,"n":233,"o":11.53,"t":"2026-10-16T13:45:00Z","v":29031,"vw":11.535264},{"c":11.46,"h":11.52,"l":11.44,"n":304,"o":11.52,"t":"2026-10-16T13:50:00Z","v":46009,"vw":11.466075},{"c":11.41,"h":11.455,"l":11.41,"n":309,"o":11.45,"t":"2026-10-16T13:55:00Z","v":34888,"vw":11.429544},{"c":11.475,"h":11.51,"l":11.41,"n":395,"o":11.41,"t":"2026-10-16T14:00:00Z","v":33628,"vw":11.470486},{"c":11.505,"h":11.505,"l":11.47,"n":513,"o":11.48,"t":"2026-10-16T14:05:00Z","v":58835,"vw":11.486022},{"c":11.48,"h":11.505,"l":11.45,"n":310,"o":11.5017,"t":"2026-10-16T14:10:00Z","v":34733,"vw":11.474824},{"c":11.48,"h":11.51,"l":11.475,"n":311,"o":11.48,"t":"2026-10-16T14:15:00Z","v":26148,"vw":11.492824},{"c":11.465,"h":11.485,"l":11.46,"n":250,"o":11.465,"t":"2026-10-16T14:20:00Z","v":21843,"vw":11.472058},{"c":11.495,"h":11.51,"l":11.45,"n":394,"o":11.465,"t":"2026-10-16T14:25:00Z","v":36802,"vw":11.479312},{"c":11.515,"h":11.525,"l":11.485,"n":313,"o":11.495,"t":"2026-10-16T14:30:00Z","v":31514,"vw":11.510514},{"c":11.51,"h":11.5399,"l":11.495,"n":355,"o":11.51,"t":"2026-10-16T14:35:00Z","v":88086,"vw":11.521602},{"c":11.485,"h":11.52,"l":11.485,"n":287,"o":11.505,"t":"2026-10-16T14:40:00Z","v":32340,"vw":11.49907},{"c":11.505,"h":11.525,"l":11.485,"n":305,"o":11.485,"t":"2026-10-16T14:45:00Z","v":43161,"vw":11.503503},{"c":11.505,"h":11.51,"l":11.48,"n":424,"o":11.505,"t":"2026-10-16T14:50:00Z","v":84738,"vw":11.493917},{"c":11.455,"h":11.53,"l":11.4501,"n":858,"o":11.5,"t":"2026-10-16T14:55:00Z","v":204078,"vw":11.493039},{"c":11.425,"h":11.46,"l":11.42,"n":382,"o":11.455,"t":"2026-10-16T15:00:00Z","v":63599,"vw":11.437602},{"c":11.445,"h":11.45,"l":11.4,"n":824,"o":11.425,"t":"2026-10-16T15:05:00Z","v":173754,"vw":11.417334},{"c":11.4,"h":11.445,"l":11.395,"n":246,"o":11.44,"t":"2026-10-16T15:10:00Z","v":33846,"vw":11.431682},{"c":11.425,"h":11.43,"l":11.395,"n":313,"o":11.4,"t":"2026-10-16T15:15:00Z","v":47198,"vw":11.413241},{"c":11.385,"h":11.425,"l":11.37,"n":344,"o":11.425,"t":"2026-10-16T15:20:00Z","v":57479,"vw":11.384841},{"c":11.3689,"h":11.4099,"l":11.365,"n":330,"o":11.385,"t":"2026-10-16T15:25:00Z","v":41452,"vw":11.394172},{"c":11.375,"h":11.395,"l":11.36,"n":318,"o":11.37,"t":"2026-10-16T15:30:00Z","v":39340,"vw":11.381203},{"c":11.38,"h":11.38,"l":11.36,"n":236,"o":11.37,"t":"2026-10-16T15:35:00Z","v":26018,"vw":11.369018},{"c":11.375,"h":11.385,"l":11.365,"n":190,"o":11.385,"t":"2026-10-16T15:40:00Z","v":18107,"vw":11.375449},{"c":11.425,"h":11.43,"l":11.375,"n":291,"o":11.375,"t":"2026-10-16T15:45:00Z","v":51679,"vw":11.403405},{"c":11.381,"h":11.44,"l":11.38,"n":386,"o":11.425,"t":"2026-10-16T15:50:00Z","v":51448,"vw":11.425814},{"c":11.405,"h":11.415,"l":11.37,"n":351,"o":11.39,"t":"2026-10-16T15:55:00Z","v":48014,"vw":11.397181},{"c":11.41,"h":11.425,"l":11.4,"n":254,"o":11.4088,"t":"2026-10-16T16:00:00Z","v":25852,"vw":11.413708},{"c":11.42,"h":11.44,"l":11.405,"n":468,"o":11.405,"t":"2026-10-16T16:05:00Z","v":143352,"vw":11.424493},{"c":11.455,"h":11.46,"l":11.43,"n":290,"o":11.43,"t":"2026-10-16T16:10:00Z","v":45490,"vw":11.445611},{"c":11.51,"h":11.52,"l":11.445,"n":325,"o":11.455,"t":"2026-10-16T16:15:00Z","v":47978,"vw":11.477692},{"c":11.515,"h":11.53,"l":11.505,"n":302,"o":11.515,"t":"2026-10-16T16:20:00Z","v":41190,"vw":11.517797},{"c":11.535,"h":11.54,"l":11.5,"n":316,"o":11.515,"t":"2026-10-16T16:25:00Z","v":56056,"vw":11.523616},{"c":11.535,"h":11.54,"l":11.525,"n":223,"o":11.53,"t":"2026-10-16T16:30:00Z","v":76324,"vw":11.530816},{"c":11.535,"h":11.555,"l":11.525,"n":292,"o":11.53,"t":"2026-10-16T16:35:00Z","v":36910,"vw":11.541674},{"c":11.545,"h":11.565,"l":11.54,"n":261,"o":11.54,"t":"2026-10-16T16:40:00Z","v":41658,"vw":11.555846},{"c":11.565,"h":11.57,"l":11.5401,"n":196,"o":11.5477,"t":"2026-10-16T16:45:00Z","v":39997,"vw":11.558158},{"c":11.575,"h":11.575,"l":11.565,"n":293,"o":11.57,"t":"2026-10-16T16:50:00Z","v":37589,"vw":11.571625},{"c":11.585,"h":11.585,"l":11.56,"n":169,"o":11.57,"t":"2026-10-16T16:55:00Z","v":19314,"vw":11.573119},{"c":11.54,"h":11.595,"l":11.54,"n":419,"o":11.585,"t":"2026-10-16T17:00:00Z","v":68242,"vw":11.575323},{"c":11.535,"h":11.54,"l":11.52,"n":230,"o":11.54,"t":"2026-10-16T17:05:00Z","v":28677,"vw":11.527439},{"c":11.565,"h":11.565,"l":11.53,"n":463,"o":11.53,"t":"2026-10-16T17:10:00Z","v":69986,"vw":11.55559},{"c":11.555,"h":11.5788,"l":11.545,"n":369,"o":11.565,"t":"2026-10-16T17:15:00Z","v":65630,"vw":11.558039},{"c":11.56,"h":11.565,"l":11.53,"n":316,"o":11.55,"t":"2026-10-16T17:20:00Z","v":43287,"vw":11.545414},{"c":11.585,"h":11.59,"l":11.565,"n":249,"o":11.57,"t":"2026-10-16T17:25:00Z","v":33737,"vw":11.578269},{"c":11.565,"h":11.605,"l":11.56,"n":436,"o":11.585,"t":"2026-10-16T17:30:00Z","v":72149,"vw":11.58527},{"c":11.56,"h":11.58,"l":11.55,"n":241,"o":11.57,"t":"2026-10-16T17:35:00Z","v":57366,"vw":11.565911},{"c":11.555,"h":11.56,"l":11.525,"n":295,"o":11.555,"t":"2026-10-16T17:40:00Z","v":27808,"vw":11.54481},{"c":11.535,"h":11.575,"l":11.535,"n":421,"o":11.555,"t":"2026-10-16T17:45:00Z","v":149486,"vw":11.552107},{"c":11.525,"h":11.5401,"l":11.525,"n":281,"o":11.535,"t":"2026-10-16T17:50:00Z","v":29644,"vw":11.534725},{"c":11.52,"h":11.53,"l":11.515,"n":287,"o":11.525,"t":"2026-10-16T17:55:00Z","v":31877,"vw":11.521483},{"c":11.525,"h":11.525,"l":11.505,"n":249,"o":11.51,"t":"2026-10-16T18:00:00Z","v":28290,"vw":11.509753},{"c":11.525,"h":11.53,"l":11.515,"n":364,"o":11.525,"t":"2026-10-16T18:05:00Z","v":60402,"vw":11.521094},{"c":11.545,"h":11.545,"l":11.525,"n":261,"o":11.53,"t":"2026-10-16T18:10:00Z","v":41604,"vw":11.530073},{"c":11.505,"h":11.55,"l":11.5,"n":266,"o":11.545,"t":"2026-10-16T18:15:00Z","v":30858,"vw":11.528472},{"c":11.51,"h":11.52,"l":11.5,"n":293,"o":11.5,"t":"2026-10-16T18:20:00Z","v":43917,"vw":11.506914},{"c":11.53,"h":11.53,"l":11.505,"n":218,"o":11.51,"t":"2026-10-16T18:25:00Z","v":31286,"vw":11.514598},{"c":11.5401,"h":11.5499,"l":11.5201,"n":286,"o":11.525,"t":"2026-10-16T18:30:00Z","v":41529,"vw":11.536564},{"c":11.535,"h":11.55,"l":11.52,"n":211,"o":11.545,"t":"2026-10-16T18:35:00Z","v":21837,"vw":11.537581},{"c":11.545,"h":11.5599,"l":11.535,"n":263,"o":11.54,"t":"2026-10-16T18:40:00Z","v":42083,"vw":11.548568},{"c":11.59,"h":11.59,"l":11.545,"n":369,"o":11.545,"t":"2026-10-16T18:45:00Z","v":37569,"vw":11.564934},{"c":11.555,"h":11.585,"l":11.545,"n":503,"o":11.585,"t":"2026-10-16T18:50:00Z","v":87652,"vw":11.559597},{"c":11.555,"h":11.565,"l":11.54,"n":450,"o":11.55,"t":"2026-10-16T18:55:00Z","v":48385,"vw":11.55658},{"c":11.545,"h":11.565,"l":11.545,"n":280,"o":11.557,"t":"2026-10-16T19:00:00Z","v":27077,"vw":11.557334},{"c":11.53,"h":11.55,"l":11.51,"n":432,"o":11.545,"t":"2026-10-16T19:05:00Z","v":59826,"vw":11.527987},{"c":11.535,"h":11.54,"l":11.525,"n":255,"o":11.53,"t":"2026-10-16T19:10:00Z","v":23531,"vw":11.534743},{"c":11.515,"h":11.5599,"l":11.51,"n":977,"o":11.535,"t":"2026-10-16T19:15:00Z","v":219026,"vw":11.528835},{"c":11.53,"h":11.535,"l":11.51,"n":422,"o":11.515,"t":"2026-10-16T19:20:00Z","v":77772,"vw":11.522098},{"c":11.515,"h":11.535,"l":11.5,"n":564,"o":11.535,"t":"2026-10-16T19:25:00Z","v":118638,"vw":11.512003},{"c":11.52,"h":11.525,"l":11.51,"n":407,"o":11.52,"t":"2026-10-16T19:30:00Z","v":50827,"vw":11.517134},{"c":11.49,"h":11.525,"l":11.47,"n":501,"o":11.515,"t":"2026-10-16T19:35:00Z","v":63516,"vw":11.495644},{"c":11.535,"h":11.535,"l":11.48,"n":556,"o":11.485,"t":"2026-10-16T19:40:00Z","v":74983,"vw":11.503397},{"c":11.545,"h":11.55,"l":11.52,"n":816,"o":11.535,"t":"2026-10-16T19:45:00Z","v":338349,"vw":11.531433},{"c":11.51,"h":11.56,"l":11.51,"n":1207,"o":11.545,"t":"2026-10-16T19:50:00Z","v":218486,"vw":11.539738},{"c":11.5,"h":11.52,"l":11.5,"n":2076,"o":11.51,"t":"2026-10-16T19:55:00Z","v":357993,"vw":11.508927},{"c":11.5778,"h":11.5778,"l":11.5,"n":59,"o":11.5,"t":"2026-10-16T20:00:00Z","v":1165672,"vw":11.500008},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T20:40:00Z","v":2067,"vw":11.5},{"c":11.45,"h":11.53,"l":11.45,"n":3,"o":11.53,"t":"2026-10-16T22:05:00Z","v":1300,"vw":11.514516},{"c":11.3247,"h":11.3247,"l":11.3247,"n":1,"o":11.3247,"t":"2026-10-16T22:55:00Z","v":500,"vw":11.3247},{"c":11.46,"h":11.46,"l":11.45,"n":2,"o":11.45,"t":"2026-10-16T23:10:00Z","v":350,"vw":11.457143},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-16T23:35:00Z","v":100,"vw":11.46},{"c":11.43,"h":11.47,"l":11.43,"n":2,"o":11.47,"t":"2026-10-19T11:50:00Z","v":200,"vw":11.45},{"c":11.42,"h":11.47,"l":11.42,"n":3,"o":11.47,"t":"2026-10-19T11:55:00Z","v":208,"vw":11.445},{"c":11.44,"h":11.44,"l":11.43,"n":6,"o":11.43,"t":"2026-10-19T12:20:00Z","v":1500,"vw":11.436},{"c":11.4,"h":11.44,"l":11.4,"n":2,"o":11.44,"t":"2026-10-19T13:25:00Z","v":200,"vw":11.42},{"c":11.5,"h":11.59,"l":11.44,"n":467,"o":11.46,"t":"2026-10-19T13:30:00Z","v":89201,"vw":11.476832},{"c":11.47,"h":11.48,"l":11.4,"n":454,"o":11.48,"t":"2026-10-19T13:35:00Z","v":103927,"vw":11.436898},{"c":11.56,"h":11.565,"l":11.43,"n":253,"o":11.46,"t":"2026-10-19T13:40:00Z","v":33145,"vw":11.490086},{"c":11.63,"h":11.64,"l":11.56,"n":292,"o":11.56,"t":"2026-10-19T13:45:00Z","v":75173,"vw":11.595715},{"c":11.58,"h":11.64,"l":11.58,"n":322,"o":11.62,"t":"2026-10-19T13:50:00Z","v":37100,"vw":11.608756},{"c":11.59,"h":11.615,"l":11.555,"n":492,"o":11.58,"t":"2026-10-19T13:55:00Z","v":109365,"vw":11.5938},{"c":11.605,"h":11.635,"l":11.575,"n":857,"o":11.595,"t":"2026-10-19T14:00:00Z","v":170042,"vw":11.594755},{"c":11.595,"h":11.65,"l":11.58,"n":745,"o":11.61,"t":"2026-10-19T14:05:00Z","v":122215,"vw":11.608925},{"c":11.56,"h":11.59,"l":11.52,"n":609,"o":11.59,"t":"2026-10-19T14:10:00Z","v":272034,"vw":11.544946},{"c":11.62,"h":11.635,"l":11.57,"n":416,"o":11.57,"t":"2026-10-19T14:15:00Z","v":48705,"vw":11.60496},{"c":11.625,"h":11.625,"l":11.59,"n":498,"o":11.61,"t":"2026-10-19T14:20:00Z","v":67969,"vw":11.607261},{"c":11.635,"h":11.635,"l":11.605,"n":270,"o":11.625,"t":"2026-10-19T14:25:00Z","v":30160,"vw":11.622339},{"c":11.72,"h":11.7368,"l":11.6398,"n":502,"o":11.64,"t":"2026-10-19T14:30:00Z","v":102165,"vw":11.680226},{"c":11.64,"h":11.715,"l":11.635,"n":350,"o":11.715,"t":"2026-10-19T14:35:00Z","v":43968,"vw":11.670408},{"c":11.605,"h":11.635,"l":11.59,"n":334,"o":11.625,"t":"2026-10-19T14:40:00Z","v":33243,"vw":11.608592},{"c":11.575,"h":11.625,"l":11.57,"n":339,"o":11.61,"t":"2026-10-19T14:45:00Z","v":57523,"vw":11.596073},{"c":11.59,"h":11.6,"l":11.555,"n":442,"o":11.575,"t":"2026-10-19T14:50:00Z","v":49989,"vw":11.576084},{"c":11.6,"h":11.605,"l":11.56,"n":300,"o":11.58,"t":"2026-10-19T14:55:00Z","v":39635,"vw":11.592107},{"c":11.59,"h":11.61,"l":11.5699,"n":239,"o":11.6,"t":"2026-10-19T15:00:00Z","v":20194,"vw":11.588661},{"c":11.5912,"h":11.6,"l":11.58,"n":171,"o":11.58,"t":"2026-10-19T15:05:00Z","v":12522,"vw":11.588996},{"c":11.59,"h":11.605,"l":11.5777,"n":276,"o":11.6,"t":"2026-10-19T15:10:00Z","v":19447,"vw":11.592351},{"c":11.685,"h":11.685,"l":11.58,"n":503,"o":11.585,"t":"2026-10-19T15:15:00Z","v":114656,"vw":11.638387},{"c":11.675,"h":11.695,"l":11.665,"n":358,"o":11.69,"t":"2026-10-19T15:20:00Z","v":34666,"vw":11.684569},{"c":11.68,"h":11.685,"l":11.66,"n":350,"o":11.675,"t":"2026-10-19T15:25:00Z","v":30157,"vw":11.675813},{"c":11.705,"h":11.705,"l":11.675,"n":318,"o":11.68,"t":"2026-10-19T15:30:00Z","v":40887,"vw":11.688223},{"c":11.725,"h":11.73,"l":11.695,"n":236,"o":11.705,"t":"2026-10-19T15:35:00Z","v":64441,"vw":11.710305},{"c":11.735,"h":11.745,"l":11.72,"n":258,"o":11.72,"t":"2026-10-19T15:40:00Z","v":21092,"vw":11.736273},{"c":11.73,"h":11.7451,"l":11.72,"n":226,"o":11.73,"t":"2026-10-19T15:45:00Z","v":19387,"vw":11.734815},{"c":11.72,"h":11.735,"l":11.71,"n":306,"o":11.72,"t":"2026-10-19T15:50:00Z","v":34242,"vw":11.726007},{"c":11.7098,"h":11.72,"l":11.69,"n":256,"o":11.72,"t":"2026-10-19T15:55:00Z","v":21604,"vw":11.710065},{"c":11.71,"h":11.725,"l":11.69,"n":334,"o":11.7,"t":"2026-10-19T16:00:00Z","v":22093,"vw":11.713914},{"c":11.695,"h":11.7101,"l":11.685,"n":284,"o":11.7101,"t":"2026-10-19T16:05:00Z","v":31608,"vw":11.695275},{"c":11.685,"h":11.7,"l":11.68,"n":150,"o":11.7,"t":"2026-10-19T16:10:00Z","v":10952,"vw":11.686411},{"c":11.655,"h":11.69,"l":11.64,"n":380,"o":11.685,"t":"2026-10-19T16:15:00Z","v":25087,"vw":11.66003},{"c":11.595,"h":11.65,"l":11.595,"n":454,"o":11.65,"t":"2026-10-19T16:20:00Z","v":72778,"vw":11.6311},{"c":11.645,"h":11.645,"l":11.6,"n":307,"o":11.6,"t":"2026-10-19T16:25:00Z","v":24376,"vw":11.621655},{"c":11.645,"h":11.645,"l":11.615,"n":357,"o":11.645,"t":"2026-10-19T16:30:00Z","v":48854,"vw":11.62623},{"c":11.64,"h":11.645,"l":11.635,"n":136,"o":11.64,"t":"2026-10-19T16:35:00Z","v":10614,"vw":11.637948},{"c":11.685,"h":11.685,"l":11.635,"n":405,"o":11.64,"t":"2026-10-19T16:40:00Z","v":238131,"vw":11.651294},{"c":11.685,"h":11.695,"l":11.645,"n":542,"o":11.685,"t":"2026-10-19T16:45:00Z","v":72750,"vw":11.681518},{"c":11.655,"h":11.69,"l":11.6512,"n":480,"o":11.685,"t":"2026-10-19T16:50:00Z","v":112634,"vw":11.678905},{"c":11.685,"h":11.69,"l":11.635,"n":409,"o":11.655,"t":"2026-10-19T16:55:00Z","v":295979,"vw":11.650885},{"c":11.6799,"h":11.7,"l":11.675,"n":402,"o":11.685,"t":"2026-10-19T17:00:00Z","v":45407,"vw":11.690564},{"c":11.67,"h":11.68,"l":11.655,"n":308,"o":11.675,"t":"2026-10-19T17:05:00Z","v":27664,"vw":11.665729},{"c":11.69,"h":11.69,"l":11.67,"n":161,"o":11.67,"t":"2026-10-19T17:10:00Z","v":15939,"vw":11.678664},{"c":11.6801,"h":11.685,"l":11.66,"n":217,"o":11.68,"t":"2026-10-19T17:15:00Z","v":22332,"vw":11.674835},{"c":11.6799,"h":11.695,"l":11.67,"n":293,"o":11.68,"t":"2026-10-19T17:20:00Z","v":31768,"vw":11.683342},{"c":11.67,"h":11.685,"l":11.665,"n":222,"o":11.675,"t":"2026-10-19T17:25:00Z","v":16763,"vw":11.675568},{"c":11.685,"h":11.69,"l":11.66,"n":308,"o":11.675,"t":"2026-10-19T17:30:00Z","v":34610,"vw":11.675134},{"c":11.685,"h":11.695,"l":11.68,"n":328,"o":11.685,"t":"2026-10-19T17:35:00Z","v":22413,"vw":11.688632},{"c":11.675,"h":11.685,"l":11.65,"n":420,"o":11.685,"t":"2026-10-19T17:40:00Z","v":69679,"vw":11.672955},{"c":11.7,"h":11.705,"l":11.67,"n":312,"o":11.675,"t":"2026-10-19T17:45:00Z","v":36410,"vw":11.691955},{"c":11.73,"h":11.75,"l":11.7,"n":520,"o":11.7002,"t":"2026-10-19T17:50:00Z","v":233286,"vw":11.729736},{"c":11.745,"h":11.75,"l":11.71,"n":458,"o":11.725,"t":"2026-10-19T17:55:00Z","v":64844,"vw":11.732445},{"c":11.735,"h":11.76,"l":11.73,"n":394,"o":11.745,"t":"2026-10-19T18:00:00Z","v":50459,"vw":11.74586},{"c":11.785,"h":11.785,"l":11.735,"n":368,"o":11.74,"t":"2026-10-19T18:05:00Z","v":47132,"vw":11.76145},{"c":11.805,"h":11.815,"l":11.78,"n":378,"o":11.79,"t":"2026-10-19T18:10:00Z","v":49251,"vw":11.800666},{"c":11.81,"h":11.82,"l":11.805,"n":264,"o":11.81,"t":"2026-10-19T18:15:00Z","v":23034,"vw":11.81057},{"c":11.805,"h":11.815,"l":11.785,"n":427,"o":11.81,"t":"2026-10-19T18:20:00Z","v":64151,"vw":11.803179},{"c":11.775,"h":11.825,"l":11.775,"n":624,"o":11.805,"t":"2026-10-19T18:25:00Z","v":80866,"vw":11.807827},{"c":11.795,"h":11.815,"l":11.775,"n":543,"o":11.78,"t":"2026-10-19T18:30:00Z","v":95873,"vw":11.795923},{"c":11.81,"h":11.81,"l":11.775,"n":716,"o":11.795,"t":"2026-10-19T18:35:00Z","v":158609,"vw":11.789743},{"c":11.905,"h":11.91,"l":11.815,"n":417,"o":11.8199,"t":"2026-10-19T18:40:00Z","v":66268,"vw":11.86164},{"c":11.935,"h":11.94,"l":11.9074,"n":633,"o":11.908,"t":"2026-10-19T18:45:00Z","v":100372,"vw":11.924646},{"c":11.95,"h":11.965,"l":11.915,"n":624,"o":11.935,"t":"2026-10-19T18:50:00Z","v":97161,"vw":11.934031},{"c":11.98,"h":11.98,"l":11.945,"n":639,"o":11.95,"t":"2026-10-19T18:55:00Z","v":162394,"vw":11.964666},{"c":11.965,"h":11.995,"l":11.955,"n":644,"o":11.98,"t":"2026-10-19T19:00:00Z","v":207675,"vw":11.976756},{"c":11.955,"h":11.995,"l":11.95,"n":872,"o":11.965,"t":"2026-10-19T19:05:00Z","v":136704,"vw":11.980689},{"c":11.955,"h":11.995,"l":11.945,"n":1496,"o":11.955,"t":"2026-10-19T19:10:00Z","v":383684,"vw":11.97559},{"c":11.94,"h":11.955,"l":11.915,"n":604,"o":11.955,"t":"2026-10-19T19:15:00Z","v":118362,"vw":11.941773},{"c":11.945,"h":11.95,"l":11.93,"n":513,"o":11.935,"t":"2026-10-19T19:20:00Z","v":75145,"vw":11.942298},{"c":11.94,"h":11.96,"l":11.93,"n":597,"o":11.95,"t":"2026-10-19T19:25:00Z","v":73845,"vw":11.943547},{"c":11.985,"h":11.985,"l":11.92,"n":941,"o":11.935,"t":"2026-10-19T19:30:00Z","v":140303,"vw":11.948026},{"c":12.065,"h":12.07,"l":11.98,"n":1380,"o":11.99,"t":"2026-10-19T19:35:00Z","v":312730,"vw":12.036262},{"c":12.03,"h":12.075,"l":12.025,"n":987,"o":12.07,"t":"2026-10-19T19:40:00Z","v":104822,"vw":12.063445},{"c":12.05,"h":12.06,"l":12,"n":1339,"o":12.03,"t":"2026-10-19T19:45:00Z","v":245158,"vw":12.019718},{"c":12.065,"h":12.075,"l":12,"n":1544,"o":12.05,"t":"2026-10-19T19:50:00Z","v":294033,"vw":12.044683},{"c":12.06,"h":12.1,"l":12.04,"n":3282,"o":12.06,"t":"2026-10-19T19:55:00Z","v":633988,"vw":12.070188},{"c":12.05,"h":12.055,"l":12.0001,"n":51,"o":12.05,"t":"2026-10-19T20:00:00Z","v":1720141,"vw":12.049975},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-19T20:25:00Z","v":249,"vw":12.04},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-19T20:35:00Z","v":1027,"vw":12.05},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-19T21:10:00Z","v":500,"vw":12.03},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T21:30:00Z","v":100,"vw":12},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-19T21:35:00Z","v":100,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-19T21:40:00Z","v":101,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-19T21:45:00Z","v":100,"vw":12.03},{"c":12.03,"h":12.04,"l":12.03,"n":3,"o":12.04,"t":"2026-10-19T21:55:00Z","v":408,"vw":12.034044},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-19T22:50:00Z","v":100,"vw":12.22},{"c":12.07,"h":12.17,"l":12.07,"n":17,"o":12.09,"t":"2026-10-20T10:45:00Z","v":5114,"vw":12.146593},{"c":12.1983,"h":12.1983,"l":12.1983,"n":2,"o":12.1983,"t":"2026-10-20T11:00:00Z","v":200,"vw":12.1983},{"c":12.22,"h":12.22,"l":12.22,"n":8,"o":12.22,"t":"2026-10-20T11:10:00Z","v":605,"vw":12.22},{"c":12.3238,"h":12.3238,"l":12.3238,"n":1,"o":12.3238,"t":"2026-10-20T12:15:00Z","v":242,"vw":12.3238},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-20T13:05:00Z","v":326,"vw":12.2},{"c":12.05,"h":12.25,"l":12.035,"n":883,"o":12.25,"t":"2026-10-20T13:30:00Z","v":157316,"vw":12.129499},{"c":11.72,"h":12.08,"l":11.68,"n":1258,"o":12.06,"t":"2026-10-20T13:35:00Z","v":186536,"vw":11.820359},{"c":11.645,"h":11.74,"l":11.58,"n":437,"o":11.73,"t":"2026-10-20T13:40:00Z","v":57534,"vw":11.657679},{"c":11.715,"h":11.74,"l":11.63,"n":739,"o":11.63,"t":"2026-10-20T13:45:00Z","v":151670,"vw":11.704091},{"c":11.73,"h":11.735,"l":11.62,"n":599,"o":11.7,"t":"2026-10-20T13:50:00Z","v":69151,"vw":11.685363},{"c":11.83,"h":11.85,"l":11.72,"n":534,"o":11.73,"t":"2026-10-20T13:55:00Z","v":130449,"vw":11.798872},{"c":11.86,"h":11.86,"l":11.8,"n":901,"o":11.84,"t":"2026-10-20T14:00:00Z","v":178231,"vw":11.835957},{"c":11.745,"h":11.885,"l":11.735,"n":555,"o":11.865,"t":"2026-10-20T14:05:00Z","v":76592,"vw":11.837941},{"c":11.81,"h":11.835,"l":11.735,"n":521,"o":11.745,"t":"2026-10-20T14:10:00Z","v":54788,"vw":11.78413},{"c":11.67,"h":11.8,"l":11.67,"n":534,"o":11.8,"t":"2026-10-20T14:15:00Z","v":49147,"vw":11.73937},{"c":11.64,"h":11.715,"l":11.635,"n":659,"o":11.67,"t":"2026-10-20T14:20:00Z","v":56333,"vw":11.664631},{"c":11.565,"h":11.645,"l":11.565,"n":506,"o":11.635,"t":"2026-10-20T14:25:00Z","v":46951,"vw":11.61991},{"c":11.57,"h":11.595,"l":11.53,"n":811,"o":11.565,"t":"2026-10-20T14:30:00Z","v":76225,"vw":11.568872},{"c":11.575,"h":11.6,"l":11.525,"n":489,"o":11.56,"t":"2026-10-20T14:35:00Z","v":41624,"vw":11.556112},{"c":11.545,"h":11.5999,"l":11.545,"n":542,"o":11.575,"t":"2026-10-20T14:40:00Z","v":47600,"vw":11.580982},{"c":11.655,"h":11.655,"l":11.535,"n":460,"o":11.545,"t":"2026-10-20T14:45:00Z","v":44561,"vw":11.585743},{"c":11.59,"h":11.65,"l":11.58,"n":414,"o":11.65,"t":"2026-10-20T14:50:00Z","v":34506,"vw":11.608225},{"c":11.64,"h":11.645,"l":11.585,"n":392,"o":11.59,"t":"2026-10-20T14:55:00Z","v":32614,"vw":11.614078},{"c":11.685,"h":11.695,"l":11.635,"n":456,"o":11.64,"t":"2026-10-20T15:00:00Z","v":117733,"vw":11.66412},{"c":11.64,"h":11.69,"l":11.6303,"n":716,"o":11.68,"t":"2026-10-20T15:05:00Z","v":196328,"vw":11.660448},{"c":11.635,"h":11.685,"l":11.615,"n":877,"o":11.645,"t":"2026-10-20T15:10:00Z","v":89899,"vw":11.655051},{"c":11.655,"h":11.66,"l":11.59,"n":1075,"o":11.635,"t":"2026-10-20T15:15:00Z","v":240822,"vw":11.605125},{"c":11.635,"h":11.66,"l":11.625,"n":401,"o":11.66,"t":"2026-10-20T15:20:00Z","v":35985,"vw":11.646371},{"c":11.665,"h":11.685,"l":11.625,"n":463,"o":11.635,"t":"2026-10-20T15:25:00Z","v":34278,"vw":11.650871},{"c":11.615,"h":11.675,"l":11.615,"n":385,"o":11.665,"t":"2026-10-20T15:30:00Z","v":30638,"vw":11.650613},{"c":11.595,"h":11.63,"l":11.59,"n":744,"o":11.615,"t":"2026-10-20T15:35:00Z","v":92420,"vw":11.614238},{"c":11.58,"h":11.61,"l":11.575,"n":358,"o":11.595,"t":"2026-10-20T15:40:00Z","v":54772,"vw":11.583886},{"c":11.575,"h":11.575,"l":11.545,"n":288,"o":11.575,"t":"2026-10-20T15:45:00Z","v":24225,"vw":11.565749},{"c":11.585,"h":11.585,"l":11.5412,"n":380,"o":11.575,"t":"2026-10-20T15:50:00Z","v":24885,"vw":11.566423},{"c":11.585,"h":11.595,"l":11.575,"n":276,"o":11.59,"t":"2026-10-20T15:55:00Z","v":17633,"vw":11.586425},{"c":11.61,"h":11.64,"l":11.58,"n":473,"o":11.58,"t":"2026-10-20T16:00:00Z","v":51353,"vw":11.611494},{"c":11.595,"h":11.605,"l":11.58,"n":267,"o":11.605,"t":"2026-10-20T16:05:00Z","v":18751,"vw":11.593388},{"c":11.625,"h":11.645,"l":11.59,"n":365,"o":11.59,"t":"2026-10-20T16:10:00Z","v":26831,"vw":11.62345},{"c":11.585,"h":11.62,"l":11.585,"n":353,"o":11.62,"t":"2026-10-20T16:15:00Z","v":25619,"vw":11.607298},{"c":11.615,"h":11.62,"l":11.585,"n":398,"o":11.585,"t":"2026-10-20T16:20:00Z","v":29661,"vw":11.595302},{"c":11.62,"h":11.62,"l":11.605,"n":325,"o":11.61,"t":"2026-10-20T16:25:00Z","v":24172,"vw":11.611086},{"c":11.63,"h":11.65,"l":11.61,"n":441,"o":11.615,"t":"2026-10-20T16:30:00Z","v":47997,"vw":11.631064},{"c":11.63,"h":11.645,"l":11.62,"n":314,"o":11.625,"t":"2026-10-20T16:35:00Z","v":37589,"vw":11.629023},{"c":11.625,"h":11.635,"l":11.62,"n":297,"o":11.63,"t":"2026-10-20T16:40:00Z","v":39389,"vw":11.626996},{"c":11.635,"h":11.64,"l":11.625,"n":405,"o":11.625,"t":"2026-10-20T16:45:00Z","v":46971,"vw":11.63051},{"c":11.615,"h":11.65,"l":11.6012,"n":431,"o":11.635,"t":"2026-10-20T16:50:00Z","v":84200,"vw":11.633445},{"c":11.605,"h":11.635,"l":11.605,"n":471,"o":11.615,"t":"2026-10-20T16:55:00Z","v":44983,"vw":11.620915},{"c":11.585,"h":11.605,"l":11.58,"n":455,"o":11.6,"t":"2026-10-20T17:00:00Z","v":35628,"vw":11.595329},{"c":11.575,"h":11.59,"l":11.56,"n":350,"o":11.59,"t":"2026-10-20T17:05:00Z","v":16743,"vw":11.575799},{"c":11.575,"h":11.5974,"l":11.575,"n":392,"o":11.58,"t":"2026-10-20T17:10:00Z","v":30302,"vw":11.590067},{"c":11.59,"h":11.595,"l":11.575,"n":336,"o":11.575,"t":"2026-10-20T17:15:00Z","v":27765,"vw":11.584269},{"c":11.57,"h":11.595,"l":11.57,"n":220,"o":11.585,"t":"2026-10-20T17:20:00Z","v":11071,"vw":11.577544},{"c":11.585,"h":11.585,"l":11.54,"n":607,"o":11.57,"t":"2026-10-20T17:25:00Z","v":111218,"vw":11.562046},{"c":11.595,"h":11.595,"l":11.565,"n":444,"o":11.59,"t":"2026-10-20T17:30:00Z","v":101234,"vw":11.580158},{"c":11.585,"h":11.6,"l":11.58,"n":245,"o":11.595,"t":"2026-10-20T17:35:00Z","v":29695,"vw":11.590332},{"c":11.525,"h":11.585,"l":11.5212,"n":611,"o":11.585,"t":"2026-10-20T17:40:00Z","v":62499,"vw":11.560245},{"c":11.535,"h":11.54,"l":11.52,"n":307,"o":11.53,"t":"2026-10-20T17:45:00Z","v":22564,"vw":11.530803},{"c":11.53,"h":11.535,"l":11.52,"n":320,"o":11.535,"t":"2026-10-20T17:50:00Z","v":26524,"vw":11.528325},{"c":11.54,"h":11.54,"l":11.515,"n":398,"o":11.53,"t":"2026-10-20T17:55:00Z","v":27799,"vw":11.524336},{"c":11.615,"h":11.615,"l":11.535,"n":756,"o":11.535,"t":"2026-10-20T18:00:00Z","v":82691,"vw":11.553824},{"c":11.615,"h":11.63,"l":11.61,"n":352,"o":11.615,"t":"2026-10-20T18:05:00Z","v":36602,"vw":11.62254},{"c":11.605,"h":11.61,"l":11.6,"n":286,"o":11.61,"t":"2026-10-20T18:10:00Z","v":20834,"vw":11.604332},{"c":11.57,"h":11.605,"l":11.57,"n":432,"o":11.6,"t":"2026-10-20T18:15:00Z","v":40789,"vw":11.595632},{"c":11.5961,"h":11.605,"l":11.565,"n":555,"o":11.575,"t":"2026-10-20T18:20:00Z","v":48948,"vw":11.587436},{"c":11.57,"h":11.61,"l":11.5588,"n":428,"o":11.6,"t":"2026-10-20T18:25:00Z","v":33527,"vw":11.584941},{"c":11.55,"h":11.565,"l":11.545,"n":717,"o":11.565,"t":"2026-10-20T18:30:00Z","v":83492,"vw":11.552128},{"c":11.585,"h":11.585,"l":11.53,"n":640,"o":11.545,"t":"2026-10-20T18:35:00Z","v":85794,"vw":11.561293},{"c":11.595,"h":11.61,"l":11.585,"n":425,"o":11.585,"t":"2026-10-20T18:40:00Z","v":35813,"vw":11.596548},{"c":11.575,"h":11.59,"l":11.565,"n":407,"o":11.59,"t":"2026-10-20T18:45:00Z","v":31638,"vw":11.57706},{"c":11.575,"h":11.595,"l":11.57,"n":367,"o":11.575,"t":"2026-10-20T18:50:00Z","v":44781,"vw":11.586342},{"c":11.65,"h":11.66,"l":11.5725,"n":710,"o":11.575,"t":"2026-10-20T18:55:00Z","v":89689,"vw":11.630445},{"c":11.685,"h":11.6888,"l":11.65,"n":470,"o":11.65,"t":"2026-10-20T19:00:00Z","v":53547,"vw":11.668996},{"c":11.685,"h":11.705,"l":11.685,"n":484,"o":11.685,"t":"2026-10-20T19:05:00Z","v":53182,"vw":11.695718},{"c":11.68,"h":11.695,"l":11.675,"n":468,"o":11.685,"t":"2026-10-20T19:10:00Z","v":41321,"vw":11.687889},{"c":11.7,"h":11.7,"l":11.67,"n":342,"o":11.675,"t":"2026-10-20T19:15:00Z","v":27250,"vw":11.686916},{"c":11.685,"h":11.7,"l":11.67,"n":593,"o":11.695,"t":"2026-10-20T19:20:00Z","v":52605,"vw":11.687764},{"c":11.715,"h":11.72,"l":11.685,"n":505,"o":11.685,"t":"2026-10-20T19:25:00Z","v":34964,"vw":11.705227},{"c":11.65,"h":11.715,"l":11.645,"n":717,"o":11.715,"t":"2026-10-20T19:30:00Z","v":62362,"vw":11.668145},{"c":11.695,"h":11.7,"l":11.655,"n":501,"o":11.655,"t":"2026-10-20T19:35:00Z","v":48583,"vw":11.670528},{"c":11.695,"h":11.695,"l":11.68,"n":560,"o":11.695,"t":"2026-10-20T19:40:00Z","v":67535,"vw":11.687903},{"c":11.74,"h":11.75,"l":11.695,"n":807,"o":11.695,"t":"2026-10-20T19:45:00Z","v":84958,"vw":11.718256},{"c":11.715,"h":11.74,"l":11.71,"n":1374,"o":11.735,"t":"2026-10-20T19:50:00Z","v":169348,"vw":11.727822},{"c":11.63,"h":11.715,"l":11.625,"n":4374,"o":11.71,"t":"2026-10-20T19:55:00Z","v":769525,"vw":11.654992},{"c":11.63,"h":11.63,"l":11.63,"n":49,"o":11.63,"t":"2026-10-20T20:00:00Z","v":999700,"vw":11.63},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T20:15:00Z","v":250,"vw":11.7},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-20T22:50:00Z","v":200,"vw":11.63},{"c":11.64,"h":11.64,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T08:00:00Z","v":567,"vw":11.635873},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T11:00:00Z","v":213,"vw":11.65},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-21T13:00:00Z","v":120,"vw":11.61},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-21T13:05:00Z","v":2000,"vw":11.65},{"c":11.74,"h":11.79,"l":11.66,"n":261,"o":11.66,"t":"2026-10-21T13:30:00Z","v":46487,"vw":11.705768},{"c":11.66,"h":11.81,"l":11.65,"n":440,"o":11.73,"t":"2026-10-21T13:35:00Z","v":68990,"vw":11.753973},{"c":11.59,"h":11.67,"l":11.58,"n":274,"o":11.66,"t":"2026-10-21T13:40:00Z","v":52529,"vw":11.602142},{"c":11.66,"h":11.66,"l":11.58,"n":318,"o":11.58,"t":"2026-10-21T13:45:00Z","v":29818,"vw":11.623895},{"c":11.68,"h":11.7,"l":11.645,"n":491,"o":11.66,"t":"2026-10-21T13:50:00Z","v":103311,"vw":11.684559},{"c":11.7,"h":11.74,"l":11.67,"n":330,"o":11.68,"t":"2026-10-21T13:55:00Z","v":31579,"vw":11.704527},{"c":11.715,"h":11.725,"l":11.685,"n":289,"o":11.71,"t":"2026-10-21T14:00:00Z","v":27450,"vw":11.70232},{"c":11.78,"h":11.785,"l":11.715,"n":250,"o":11.715,"t":"2026-10-21T14:05:00Z","v":17277,"vw":11.753327},{"c":11.805,"h":11.815,"l":11.765,"n":307,"o":11.775,"t":"2026-10-21T14:10:00Z","v":26456,"vw":11.792463},{"c":11.835,"h":11.835,"l":11.78,"n":300,"o":11.805,"t":"2026-10-21T14:15:00Z","v":31460,"vw":11.804976},{"c":11.845,"h":11.85,"l":11.795,"n":381,"o":11.835,"t":"2026-10-21T14:20:00Z","v":32085,"vw":11.820364},{"c":11.805,"h":11.845,"l":11.805,"n":235,"o":11.84,"t":"2026-10-21T14:25:00Z","v":17170,"vw":11.822737},{"c":11.85,"h":11.865,"l":11.8,"n":403,"o":11.805,"t":"2026-10-21T14:30:00Z","v":61524,"vw":11.8472},{"c":11.9,"h":11.905,"l":11.845,"n":320,"o":11.845,"t":"2026-10-21T14:35:00Z","v":33141,"vw":11.881779},{"c":11.815,"h":11.9,"l":11.81,"n":276,"o":11.9,"t":"2026-10-21T14:40:00Z","v":23997,"vw":11.860857},{"c":11.825,"h":11.835,"l":11.815,"n":273,"o":11.815,"t":"2026-10-21T14:45:00Z","v":24224,"vw":11.823914},{"c":11.825,"h":11.84,"l":11.815,"n":308,"o":11.83,"t":"2026-10-21T14:50:00Z","v":30686,"vw":11.827224},{"c":11.795,"h":11.825,"l":11.795,"n":289,"o":11.825,"t":"2026-10-21T14:55:00Z","v":26233,"vw":11.81167},{"c":11.715,"h":11.795,"l":11.71,"n":305,"o":11.795,"t":"2026-10-21T15:00:00Z","v":30333,"vw":11.750429},{"c":11.715,"h":11.725,"l":11.705,"n":201,"o":11.715,"t":"2026-10-21T15:05:00Z","v":15498,"vw":11.714515},{"c":11.645,"h":11.715,"l":11.645,"n":629,"o":11.715,"t":"2026-10-21T15:10:00Z","v":254118,"vw":11.69696},{"c":11.645,"h":11.665,"l":11.64,"n":304,"o":11.645,"t":"2026-10-21T15:15:00Z","v":29576,"vw":11.652413},{"c":11.61,"h":11.645,"l":11.61,"n":270,"o":11.645,"t":"2026-10-21T15:20:00Z","v":25341,"vw":11.629884},{"c":11.575,"h":11.61,"l":11.555,"n":689,"o":11.61,"t":"2026-10-21T15:25:00Z","v":111715,"vw":11.575019},{"c":11.615,"h":11.625,"l":11.55,"n":982,"o":11.575,"t":"2026-10-21T15:30:00Z","v":214143,"vw":11.587483},{"c":11.625,"h":11.64,"l":11.61,"n":343,"o":11.62,"t":"2026-10-21T15:35:00Z","v":31361,"vw":11.622072},{"c":11.655,"h":11.656,"l":11.63,"n":287,"o":11.63,"t":"2026-10-21T15:40:00Z","v":30214,"vw":11.643206},{"c":11.665,"h":11.67,"l":11.645,"n":211,"o":11.65,"t":"2026-10-21T15:45:00Z","v":28028,"vw":11.660999},{"c":11.675,"h":11.69,"l":11.665,"n":228,"o":11.665,"t":"2026-10-21T15:50:00Z","v":16938,"vw":11.677608},{"c":11.665,"h":11.69,"l":11.655,"n":341,"o":11.68,"t":"2026-10-21T15:55:00Z","v":40804,"vw":11.672589},{"c":11.65,"h":11.665,"l":11.625,"n":336,"o":11.66,"t":"2026-10-21T16:00:00Z","v":32899,"vw":11.644755},{"c":11.615,"h":11.645,"l":11.61,"n":271,"o":11.645,"t":"2026-10-21T16:05:00Z","v":23910,"vw":11.628964},{"c":11.655,"h":11.66,"l":11.615,"n":376,"o":11.615,"t":"2026-10-21T16:10:00Z","v":38626,"vw":11.637401},{"c":11.655,"h":11.665,"l":11.65,"n":417,"o":11.66,"t":"2026-10-21T16:15:00Z","v":39814,"vw":11.660487},{"c":11.6451,"h":11.655,"l":11.64,"n":239,"o":11.655,"t":"2026-10-21T16:20:00Z","v":18083,"vw":11.651232},{"c":11.665,"h":11.665,"l":11.64,"n":298,"o":11.645,"t":"2026-10-21T16:25:00Z","v":25222,"vw":11.653691},{"c":11.655,"h":11.6651,"l":11.64,"n":325,"o":11.665,"t":"2026-10-21T16:30:00Z","v":34028,"vw":11.652979},{"c":11.545,"h":11.66,"l":11.54,"n":793,"o":11.655,"t":"2026-10-21T16:35:00Z","v":110712,"vw":11.596666},{"c":11.565,"h":11.605,"l":11.535,"n":537,"o":11.55,"t":"2026-10-21T16:40:00Z","v":64766,"vw":11.570694},{"c":11.5847,"h":11.59,"l":11.55,"n":524,"o":11.565,"t":"2026-10-21T16:45:00Z","v":69892,"vw":11.573081},{"c":11.595,"h":11.6,"l":11.58,"n":228,"o":11.585,"t":"2026-10-21T16:50:00Z","v":14361,"vw":11.590177},{"c":11.595,"h":11.6,"l":11.585,"n":247,"o":11.595,"t":"2026-10-21T16:55:00Z","v":20480,"vw":11.592851},{"c":11.59,"h":11.61,"l":11.58,"n":388,"o":11.59,"t":"2026-10-21T17:00:00Z","v":45462,"vw":11.595975},{"c":11.545,"h":11.585,"l":11.545,"n":243,"o":11.585,"t":"2026-10-21T17:05:00Z","v":29950,"vw":11.556698},{"c":11.545,"h":11.545,"l":11.52,"n":340,"o":11.545,"t":"2026-10-21T17:10:00Z","v":37512,"vw":11.537516},{"c":11.55,"h":11.555,"l":11.54,"n":230,"o":11.54,"t":"2026-10-21T17:15:00Z","v":23683,"vw":11.549255},{"c":11.565,"h":11.565,"l":11.54,"n":247,"o":11.545,"t":"2026-10-21T17:20:00Z","v":25888,"vw":11.55284},{"c":11.585,"h":11.6,"l":11.565,"n":247,"o":11.565,"t":"2026-10-21T17:25:00Z","v":21442,"vw":11.583771},{"c":11.605,"h":11.61,"l":11.58,"n":326,"o":11.585,"t":"2026-10-21T17:30:00Z","v":30403,"vw":11.595975},{"c":11.62,"h":11.635,"l":11.605,"n":432,"o":11.605,"t":"2026-10-21T17:35:00Z","v":56811,"vw":11.6287},{"c":11.595,"h":11.625,"l":11.59,"n":479,"o":11.625,"t":"2026-10-21T17:40:00Z","v":80117,"vw":11.611291},{"c":11.56,"h":11.59,"l":11.53,"n":580,"o":11.59,"t":"2026-10-21T17:45:00Z","v":84858,"vw":11.556914},{"c":11.565,"h":11.575,"l":11.545,"n":417,"o":11.56,"t":"2026-10-21T17:50:00Z","v":39869,"vw":11.562974},{"c":11.59,"h":11.59,"l":11.565,"n":241,"o":11.565,"t":"2026-10-21T17:55:00Z","v":23052,"vw":11.579793},{"c":11.6,"h":11.605,"l":11.585,"n":300,"o":11.59,"t":"2026-10-21T18:00:00Z","v":41071,"vw":11.596696},{"c":11.595,"h":11.615,"l":11.59,"n":357,"o":11.6,"t":"2026-10-21T18:05:00Z","v":49126,"vw":11.607179},{"c":11.615,"h":11.615,"l":11.595,"n":333,"o":11.595,"t":"2026-10-21T18:10:00Z","v":82960,"vw":11.612578},{"c":11.59,"h":11.616,"l":11.59,"n":316,"o":11.61,"t":"2026-10-21T18:15:00Z","v":56622,"vw":11.610437},{"c":11.615,"h":11.6351,"l":11.595,"n":485,"o":11.595,"t":"2026-10-21T18:20:00Z","v":67323,"vw":11.613068},{"c":11.6,"h":11.625,"l":11.59,"n":225,"o":11.615,"t":"2026-10-21T18:25:00Z","v":29859,"vw":11.610383},{"c":11.605,"h":11.61,"l":11.595,"n":241,"o":11.595,"t":"2026-10-21T18:30:00Z","v":28720,"vw":11.603973},{"c":11.605,"h":11.61,"l":11.6,"n":276,"o":11.605,"t":"2026-10-21T18:35:00Z","v":20231,"vw":11.604534},{"c":11.605,"h":11.61,"l":11.6,"n":382,"o":11.605,"t":"2026-10-21T18:40:00Z","v":29541,"vw":11.604817},{"c":11.615,"h":11.635,"l":11.59,"n":1028,"o":11.605,"t":"2026-10-21T18:45:00Z","v":210640,"vw":11.618289},{"c":11.66,"h":11.695,"l":11.615,"n":843,"o":11.615,"t":"2026-10-21T18:50:00Z","v":382094,"vw":11.652712},{"c":11.665,"h":11.685,"l":11.645,"n":729,"o":11.66,"t":"2026-10-21T18:55:00Z","v":137937,"vw":11.662119},{"c":11.705,"h":11.71,"l":11.66,"n":670,"o":11.665,"t":"2026-10-21T19:00:00Z","v":194871,"vw":11.684272},{"c":11.815,"h":11.815,"l":11.695,"n":532,"o":11.7,"t":"2026-10-21T19:05:00Z","v":98414,"vw":11.754994},{"c":11.775,"h":11.815,"l":11.745,"n":871,"o":11.815,"t":"2026-10-21T19:10:00Z","v":197656,"vw":11.782035},{"c":11.74,"h":11.79,"l":11.74,"n":417,"o":11.775,"t":"2026-10-21T19:15:00Z","v":40731,"vw":11.774523},{"c":11.7313,"h":11.7699,"l":11.7313,"n":512,"o":11.745,"t":"2026-10-21T19:20:00Z","v":63333,"vw":11.75666},{"c":11.72,"h":11.73,"l":11.71,"n":701,"o":11.73,"t":"2026-10-21T19:25:00Z","v":107704,"vw":11.720942},{"c":11.695,"h":11.72,"l":11.675,"n":587,"o":11.72,"t":"2026-10-21T19:30:00Z","v":46423,"vw":11.69647},{"c":11.705,"h":11.705,"l":11.66,"n":591,"o":11.695,"t":"2026-10-21T19:35:00Z","v":49275,"vw":11.683658},{"c":11.705,"h":11.715,"l":11.7,"n":707,"o":11.705,"t":"2026-10-21T19:40:00Z","v":67516,"vw":11.708644},{"c":11.685,"h":11.705,"l":11.68,"n":800,"o":11.705,"t":"2026-10-21T19:45:00Z","v":67629,"vw":11.689626},{"c":11.665,"h":11.685,"l":11.655,"n":1216,"o":11.685,"t":"2026-10-21T19:50:00Z","v":186270,"vw":11.668749},{"c":11.67,"h":11.68,"l":11.64,"n":2741,"o":11.67,"t":"2026-10-21T19:55:00Z","v":357260,"vw":11.660208},{"c":11.675,"h":11.675,"l":11.675,"n":60,"o":11.675,"t":"2026-10-21T20:00:00Z","v":1272683,"vw":11.675},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-21T23:40:00Z","v":100,"vw":11.75},{"c":11.8,"h":11.8,"l":11.75,"n":2,"o":11.75,"t":"2026-10-22T08:00:00Z","v":733,"vw":11.772169},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-22T11:00:00Z","v":130,"vw":11.85},{"c":11.81,"h":11.81,"l":11.8,"n":4,"o":11.8,"t":"2026-10-22T11:10:00Z","v":3861,"vw":11.800704},{"c":11.7487,"h":11.7897,"l":11.711,"n":6,"o":11.77,"t":"2026-10-22T12:50:00Z","v":7224,"vw":11.745128},{"c":11.78,"h":11.78,"l":11.78,"n":6,"o":11.78,"t":"2026-10-22T13:25:00Z","v":503,"vw":11.78},{"c":11.715,"h":11.81,"l":11.61,"n":427,"o":11.81,"t":"2026-10-22T13:30:00Z","v":74122,"vw":11.717083},{"c":11.53,"h":11.71,"l":11.525,"n":290,"o":11.69,"t":"2026-10-22T13:35:00Z","v":29133,"vw":11.638142},{"c":11.45,"h":11.55,"l":11.4105,"n":312,"o":11.55,"t":"2026-10-22T13:40:00Z","v":31946,"vw":11.468366},{"c":11.415,"h":11.495,"l":11.41,"n":281,"o":11.44,"t":"2026-10-22T13:45:00Z","v":32566,"vw":11.448557},{"c":11.35,"h":11.425,"l":11.34,"n":316,"o":11.41,"t":"2026-10-22T13:50:00Z","v":24384,"vw":11.380395},{"c":11.36,"h":11.38,"l":11.33,"n":365,"o":11.34,"t":"2026-10-22T13:55:00Z","v":33244,"vw":11.358823},{"c":11.29,"h":11.37,"l":11.29,"n":380,"o":11.37,"t":"2026-10-22T14:00:00Z","v":41553,"vw":11.33525},{"c":11.145,"h":11.27,"l":11.145,"n":770,"o":11.26,"t":"2026-10-22T14:05:00Z","v":70103,"vw":11.210666},{"c":11.11,"h":11.145,"l":11.1,"n":737,"o":11.14,"t":"2026-10-22T14:10:00Z","v":66998,"vw":11.123187},{"c":11.17,"h":11.2,"l":11.095,"n":502,"o":11.105,"t":"2026-10-22T14:15:00Z","v":82329,"vw":11.132911},{"c":11.03,"h":11.165,"l":11.025,"n":633,"o":11.165,"t":"2026-10-22T14:20:00Z","v":59257,"vw":11.100893},{"c":10.99,"h":11.05,"l":10.99,"n":538,"o":11.036,"t":"2026-10-22T14:25:00Z","v":51715,"vw":11.018426},{"c":11.02,"h":11.04,"l":10.9412,"n":822,"o":10.99,"t":"2026-10-22T14:30:00Z","v":110091,"vw":10.983082},{"c":10.98,"h":11.025,"l":10.97,"n":485,"o":11.02,"t":"2026-10-22T14:35:00Z","v":72040,"vw":11.005165},{"c":11.0188,"h":11.045,"l":10.97,"n":495,"o":10.98,"t":"2026-10-22T14:40:00Z","v":63974,"vw":11.009979},{"c":11.035,"h":11.035,"l":11,"n":827,"o":11.015,"t":"2026-10-22T14:45:00Z","v":120497,"vw":11.015592},{"c":11.02,"h":11.035,"l":10.97,"n":591,"o":11.035,"t":"2026-10-22T14:50:00Z","v":78155,"vw":11.00339},{"c":11.07,"h":11.07,"l":11.01,"n":710,"o":11.03,"t":"2026-10-22T14:55:00Z","v":86648,"vw":11.040955},{"c":11.145,"h":11.145,"l":11.07,"n":719,"o":11.075,"t":"2026-10-22T15:00:00Z","v":123758,"vw":11.093406},{"c":11.085,"h":11.145,"l":11.085,"n":661,"o":11.145,"t":"2026-10-22T15:05:00Z","v":86022,"vw":11.122277},{"c":11.02,"h":11.085,"l":11.02,"n":653,"o":11.085,"t":"2026-10-22T15:10:00Z","v":64695,"vw":11.049514},{"c":11.095,"h":11.1,"l":10.99,"n":840,"o":11.02,"t":"2026-10-22T15:15:00Z","v":143086,"vw":11.03273},{"c":11.05,"h":11.1,"l":11.05,"n":391,"o":11.095,"t":"2026-10-22T15:20:00Z","v":37995,"vw":11.075975},{"c":11.075,"h":11.08,"l":11.025,"n":515,"o":11.0498,"t":"2026-10-22T15:25:00Z","v":65044,"vw":11.062539},{"c":11.04,"h":11.075,"l":11.02,"n":530,"o":11.075,"t":"2026-10-22T15:30:00Z","v":56193,"vw":11.050134},{"c":11.01,"h":11.055,"l":11.01,"n":388,"o":11.035,"t":"2026-10-22T15:35:00Z","v":44708,"vw":11.035737},{"c":11.01,"h":11.0474,"l":10.985,"n":685,"o":11.01,"t":"2026-10-22T15:40:00Z","v":82032,"vw":11.01988},{"c":10.965,"h":11.03,"l":10.93,"n":722,"o":11.015,"t":"2026-10-22T15:45:00Z","v":141280,"vw":10.969944},{"c":11.005,"h":11.016,"l":10.955,"n":663,"o":10.965,"t":"2026-10-22T15:50:00Z","v":130640,"vw":10.991816},{"c":11.035,"h":11.045,"l":11.005,"n":487,"o":11.005,"t":"2026-10-22T15:55:00Z","v":127044,"vw":11.021334},{"c":11.075,"h":11.08,"l":11.035,"n":469,"o":11.04,"t":"2026-10-22T16:00:00Z","v":100567,"vw":11.05907},{"c":11.12,"h":11.1401,"l":11.06,"n":712,"o":11.07,"t":"2026-10-22T16:05:00Z","v":158124,"vw":11.098232},{"c":11.175,"h":11.175,"l":11.0801,"n":537,"o":11.1101,"t":"2026-10-22T16:10:00Z","v":130017,"vw":11.129435},{"c":11.16,"h":11.185,"l":11.1513,"n":297,"o":11.1701,"t":"2026-10-22T16:15:00Z","v":45343,"vw":11.166315},{"c":11.2101,"h":11.22,"l":11.155,"n":648,"o":11.155,"t":"2026-10-22T16:20:00Z","v":145525,"vw":11.186617},{"c":11.245,"h":11.255,"l":11.215,"n":386,"o":11.22,"t":"2026-10-22T16:25:00Z","v":70719,"vw":11.23774},{"c":11.25,"h":11.25,"l":11.2001,"n":323,"o":11.245,"t":"2026-10-22T16:30:00Z","v":56647,"vw":11.23559},{"c":11.245,"h":11.26,"l":11.2299,"n":352,"o":11.25,"t":"2026-10-22T16:35:00Z","v":41000,"vw":11.239679},{"c":11.255,"h":11.27,"l":11.245,"n":363,"o":11.245,"t":"2026-10-22T16:40:00Z","v":37195,"vw":11.256558},{"c":11.26,"h":11.275,"l":11.24,"n":396,"o":11.255,"t":"2026-10-22T16:45:00Z","v":54728,"vw":11.253813},{"c":11.305,"h":11.32,"l":11.255,"n":343,"o":11.265,"t":"2026-10-22T16:50:00Z","v":47097,"vw":11.28242},{"c":11.34,"h":11.34,"l":11.305,"n":387,"o":11.3089,"t":"2026-10-22T16:55:00Z","v":72518,"vw":11.31601},{"c":11.345,"h":11.36,"l":11.33,"n":534,"o":11.335,"t":"2026-10-22T17:00:00Z","v":69578,"vw":11.338328},{"c":11.335,"h":11.37,"l":11.325,"n":493,"o":11.35,"t":"2026-10-22T17:05:00Z","v":69092,"vw":11.342206},{"c":11.34,"h":11.35,"l":11.315,"n":381,"o":11.335,"t":"2026-10-22T17:10:00Z","v":69525,"vw":11.336207},{"c":11.31,"h":11.335,"l":11.3,"n":399,"o":11.335,"t":"2026-10-22T17:15:00Z","v":37419,"vw":11.314488},{"c":11.3,"h":11.32,"l":11.295,"n":406,"o":11.305,"t":"2026-10-22T17:20:00Z","v":38574,"vw":11.310428},{"c":11.325,"h":11.335,"l":11.295,"n":394,"o":11.305,"t":"2026-10-22T17:25:00Z","v":59540,"vw":11.315192},{"c":11.355,"h":11.355,"l":11.32,"n":341,"o":11.325,"t":"2026-10-22T17:30:00Z","v":46948,"vw":11.330562},{"c":11.325,"h":11.355,"l":11.32,"n":406,"o":11.355,"t":"2026-10-22T17:35:00Z","v":77121,"vw":11.332425},{"c":11.335,"h":11.345,"l":11.315,"n":267,"o":11.3207,"t":"2026-10-22T17:40:00Z","v":37903,"vw":11.330196},{"c":11.355,"h":11.355,"l":11.33,"n":304,"o":11.33,"t":"2026-10-22T17:45:00Z","v":29685,"vw":11.340379},{"c":11.355,"h":11.365,"l":11.345,"n":354,"o":11.355,"t":"2026-10-22T17:50:00Z","v":34558,"vw":11.356391},{"c":11.375,"h":11.38,"l":11.355,"n":411,"o":11.36,"t":"2026-10-22T17:55:00Z","v":38423,"vw":11.367901},{"c":11.315,"h":11.37,"l":11.315,"n":358,"o":11.37,"t":"2026-10-22T18:00:00Z","v":32064,"vw":11.337622},{"c":11.36,"h":11.365,"l":11.315,"n":458,"o":11.315,"t":"2026-10-22T18:05:00Z","v":54909,"vw":11.338334},{"c":11.33,"h":11.365,"l":11.315,"n":447,"o":11.36,"t":"2026-10-22T18:10:00Z","v":46524,"vw":11.338806},{"c":11.38,"h":11.385,"l":11.315,"n":434,"o":11.33,"t":"2026-10-22T18:15:00Z","v":148125,"vw":11.353882},{"c":11.3999,"h":11.4199,"l":11.38,"n":449,"o":11.385,"t":"2026-10-22T18:20:00Z","v":86771,"vw":11.398514},{"c":11.4098,"h":11.415,"l":11.3907,"n":398,"o":11.4,"t":"2026-10-22T18:25:00Z","v":58583,"vw":11.403373},{"c":11.43,"h":11.43,"l":11.38,"n":468,"o":11.405,"t":"2026-10-22T18:30:00Z","v":75087,"vw":11.411434},{"c":11.45,"h":11.46,"l":11.435,"n":464,"o":11.4399,"t":"2026-10-22T18:35:00Z","v":78401,"vw":11.448614},{"c":11.435,"h":11.455,"l":11.405,"n":433,"o":11.445,"t":"2026-10-22T18:40:00Z","v":38427,"vw":11.431463},{"c":11.49,"h":11.49,"l":11.43,"n":640,"o":11.435,"t":"2026-10-22T18:45:00Z","v":73125,"vw":11.451667},{"c":11.505,"h":11.51,"l":11.48,"n":535,"o":11.49,"t":"2026-10-22T18:50:00Z","v":60743,"vw":11.499811},{"c":11.505,"h":11.54,"l":11.495,"n":694,"o":11.51,"t":"2026-10-22T18:55:00Z","v":114552,"vw":11.513509},{"c":11.475,"h":11.505,"l":11.465,"n":619,"o":11.505,"t":"2026-10-22T19:00:00Z","v":88533,"vw":11.489719},{"c":11.455,"h":11.485,"l":11.425,"n":659,"o":11.4788,"t":"2026-10-22T19:05:00Z","v":90509,"vw":11.456331},{"c":11.47,"h":11.49,"l":11.455,"n":540,"o":11.455,"t":"2026-10-22T19:10:00Z","v":72909,"vw":11.477024},{"c":11.46,"h":11.475,"l":11.445,"n":541,"o":11.475,"t":"2026-10-22T19:15:00Z","v":94067,"vw":11.460928},{"c":11.485,"h":11.505,"l":11.454,"n":569,"o":11.454,"t":"2026-10-22T19:20:00Z","v":96653,"vw":11.479455},{"c":11.48,"h":11.485,"l":11.46,"n":394,"o":11.485,"t":"2026-10-22T19:25:00Z","v":44467,"vw":11.476434},{"c":11.425,"h":11.48,"l":11.415,"n":466,"o":11.47,"t":"2026-10-22T19:30:00Z","v":54642,"vw":11.450081}],"history":[{"c":7.9,"h":8.15,"l":7.74,"n":35820,"o":8.06,"t":"2024-10-21T04:00:00Z","v":9279618,"vw":7.90615},{"c":7.86,"h":8.006,"l":7.85,"n":31142,"o":7.96,"t":"2024-10-22T04:00:00Z","v":9894471,"vw":7.931124},{"c":7.8,"h":7.96,"l":7.74,"n":40400,"o":7.81,"t":"2024-10-23T04:00:00Z","v":9335829,"vw":7.81211},{"c":7.97,"h":8.18,"l":7.53,"n":61781,"o":8.1,"t":"2024-10-24T04:00:00Z","v":15640773,"vw":7.807187},{"c":8.17,"h":8.24,"l":8.03,"n":44148,"o":8.09,"t":"2024-10-25T04:00:00Z","v":12017020,"vw":8.132543},{"c":7.98,"h":8.025,"l":7.85,"n":39793,"o":7.89,"t":"2024-10-28T04:00:00Z","v":10734006,"vw":7.948693},{"c":7.79,"h":7.985,"l":7.77,"n":36142,"o":7.96,"t":"2024-10-29T04:00:00Z","v":8278594,"vw":7.830872},{"c":7.85,"h":7.9999,"l":7.8,"n":37404,"o":7.82,"t":"2024-10-30T04:00:00Z","v":10366291,"vw":7.899579},{"c":7.67,"h":8.005,"l":7.64,"n":35277,"o":7.91,"t":"2024-10-31T04:00:00Z","v":10678455,"vw":7.745225},{"c":7.42,"h":7.81,"l":7.375,"n":37943,"o":7.77,"t":"2024-11-01T04:00:00Z","v":9479094,"vw":7.498135},{"c":7.61,"h":7.785,"l":7.445,"n":34429,"o":7.51,"t":"2024-11-04T05:00:00Z","v":11018822,"vw":7.646439},{"c":7.69,"h":7.74,"l":7.55,"n":35358,"o":7.61,"t":"2024-11-05T05:00:00Z","v":9131864,"vw":7.674},{"c":8.5,"h":8.57,"l":8.08,"n":68950,"o":8.2,"t":"2024-11-06T05:00:00Z","v":17643701,"vw":8.407132},{"c":8.4,"h":8.58,"l":8.24,"n":35458,"o":8.55,"t":"2024-11-07T05:00:00Z","v":9125701,"vw":8.344329},{"c":8.295,"h":8.435,"l":8.19,"n":23821,"o":8.3,"t":"2024-11-08T05:00:00Z","v":5755855,"vw":8.292666},{"c":8.7,"h":8.755,"l":8.275,"n":34575,"o":8.29,"t":"2024-11-11T05:00:00Z","v":8591807,"vw":8.643668},{"c":8.39,"h":8.75,"l":8.38,"n":26883,"o":8.62,"t":"2024-11-12T05:00:00Z","v":6122011,"vw":8.509576},{"c":8.37,"h":8.54,"l":8.2401,"n":28869,"o":8.41,"t":"2024-11-13T05:00:00Z","v":6923911,"vw":8.399982},{"c":8.26,"h":8.57,"l":8.165,"n":33851,"o":8.44,"t":"2024-11-14T05:00:00Z","v":6267441,"vw":8.272012},{"c":8.04,"h":8.405,"l":8.01,"n":32400,"o":8.3,"t":"2024-11-15T05:00:00Z","v":6472380,"vw":8.130956},{"c":8.28,"h":8.4,"l":8.11,"n":30595,"o":8.18,"t":"2024-11-18T05:00:00Z","v":7148681,"vw":8.283159},{"c":8.11,"h":8.27,"l":8.07,"n":23822,"o":8.15,"t":"2024-11-19T05:00:00Z","v":4668251,"vw":8.125469},{"c":8.13,"h":8.23,"l":8.045,"n":27882,"o":8.11,"t":"2024-11-20T05:00:00Z","v":4545931,"vw":8.123986},{"c":8.36,"h":8.47,"l":8.19,"n":30435,"o":8.22,"t":"2024-11-21T05:00:00Z","v":6043423,"vw":8.373491},{"c":8.68,"h":8.8499,"l":8.37,"n":46173,"o":8.42,"t":"2024-11-22T05:00:00Z","v":10438884,"vw":8.713797},{"c":8.62,"h":8.91,"l":8.54,"n":42764,"o":8.75,"t":"2024-11-25T05:00:00Z","v":11098942,"vw":8.626534},{"c":8.34,"h":8.73,"l":8.3,"n":34568,"o":8.65,"t":"2024-11-26T05:00:00Z","v":6904924,"vw":8.38524},{"c":8.46,"h":8.65,"l":8.37,"n":23410,"o":8.42,"t":"2024-11-27T05:00:00Z","v":5869562,"vw":8.487258},{"c":8.4,"h":8.63,"l":8.375,"n":13636,"o":8.63,"t":"2024-11-29T05:00:00Z","v":2874478,"vw":8.436854},{"c":8.33,"h":8.44,"l":8.245,"n":29686,"o":8.39,"t":"2024-12-02T05:00:00Z","v":4964844,"vw":8.313617},{"c":8.2,"h":8.44,"l":8.18,"n":27937,"o":8.41,"t":"2024-12-03T05:00:00Z","v":7250775,"vw":8.232182},{"c":8.19,"h":8.31,"l":7.9921,"n":35689,"o":8.17,"t":"2024-12-04T05:00:00Z","v":7119881,"vw":8.129318},{"c":8.13,"h":8.405,"l":8.12,"n":39965,"o":8.25,"t":"2024-12-05T05:00:00Z","v":6356566,"vw":8.196514},{"c":7.49,"h":8.095,"l":7.41,"n":56715,"o":8.08,"t":"2024-12-06T05:00:00Z","v":13252815,"vw":7.550454},{"c":7.69,"h":7.92,"l":7.575,"n":40336,"o":7.65,"t":"2024-12-09T05:00:00Z","v":9176318,"vw":7.79193},{"c":7.84,"h":7.9,"l":7.53,"n":35721,"o":7.71,"t":"2024-12-10T05:00:00Z","v":7326191,"vw":7.787409},{"c":7.81,"h":7.99,"l":7.685,"n":37852,"o":7.98,"t":"2024-12-11T05:00:00Z","v":8861437,"vw":7.804656},{"c":7.62,"h":7.76,"l":7.545,"n":33090,"o":7.72,"t":"2024-12-12T05:00:00Z","v":7416038,"vw":7.635599},{"c":7.72,"h":7.78,"l":7.58,"n":31408,"o":7.73,"t":"2024-12-13T05:00:00Z","v":6560875,"vw":7.705498},{"c":7.54,"h":7.705,"l":7.42,"n":32677,"o":7.64,"t":"2024-12-16T05:00:00Z","v":6333313,"vw":7.543568},{"c":7.34,"h":7.48,"l":7.185,"n":44333,"o":7.43,"t":"2024-12-17T05:00:00Z","v":10254771,"vw":7.289784},{"c":7.26,"h":7.66,"l":7.225,"n":55725,"o":7.34,"t":"2024-12-18T05:00:00Z","v":17014820,"vw":7.484299},{"c":7.29,"h":7.48,"l":7.23,"n":45119,"o":7.37,"t":"2024-12-19T05:00:00Z","v":12176129,"vw":7.347928},{"c":7.68,"h":7.705,"l":7.15,"n":57759,"o":7.18,"t":"2024-12-20T05:00:00Z","v":30319285,"vw":7.641941},{"c":7.52,"h":7.67,"l":7.46,"n":45325,"o":7.61,"t":"2024-12-23T05:00:00Z","v":11754850,"vw":7.537679},{"c":7.68,"h":7.68,"l":7.39,"n":19755,"o":7.53,"t":"2024-12-24T05:00:00Z","v":4468826,"vw":7.570105},{"c":7.82,"h":7.835,"l":7.48,"n":31422,"o":7.63,"t":"2024-12-26T05:00:00Z","v":6491081,"vw":7.757364},{"c":7.85,"h":8.02,"l":7.79,"n":28677,"o":7.83,"t":"2024-12-27T05:00:00Z","v":6745862,"vw":7.879693},{"c":8.11,"h":8.23,"l":7.815,"n":38490,"o":7.91,"t":"2024-12-30T05:00:00Z","v":9910475,"vw":8.089179},{"c":8.26,"h":8.36,"l":8.115,"n":28295,"o":8.16,"t":"2024-12-31T05:00:00Z","v":7460361,"vw":8.266151},{"c":8.53,"h":8.6999,"l":8.43,"n":30706,"o":8.43,"t":"2025-01-02T05:00:00Z","v":6150696,"vw":8.557128},{"c":8.57,"h":8.62,"l":8.38,"n":28580,"o":8.6,"t":"2025-01-03T05:00:00Z","v":7011431,"vw":8.521343},{"c":8.62,"h":8.805,"l":8.54,"n":34164,"o":8.56,"t":"2025-01-06T05:00:00Z","v":7369858,"vw":8.644642},{"c":8.62,"h":8.71,"l":8.48,"n":32299,"o":8.7,"t":"2025-01-07T05:00:00Z","v":7609529,"vw":8.607155},{"c":8.42,"h":8.58,"l":8.42,"n":31823,"o":8.51,"t":"2025-01-08T05:00:00Z","v":6877629,"vw":8.478361},{"c":8.5,"h":8.69,"l":8.45,"n":40758,"o":8.59,"t":"2025-01-10T05:00:00Z","v":8781411,"vw":8.52665},{"c":8.68,"h":8.8,"l":8.55,"n":31554,"o":8.55,"t":"2025-01-13T05:00:00Z","v":8008312,"vw":8.68468},{"c":8.95,"h":9.045,"l":8.66,"n":32517,"o":8.67,"t":"2025-01-14T05:00:00Z","v":6968704,"vw":8.9214},{"c":9.33,"h":9.385,"l":9.06,"n":38458,"o":9.16,"t":"2025-01-15T05:00:00Z","v":7330821,"vw":9.254467},{"c":9.45,"h":9.53,"l":9.23,"n":33720,"o":9.25,"t":"2025-01-16T05:00:00Z","v":8817301,"vw":9.404483},{"c":9.29,"h":9.575,"l":9.17,"n":34578,"o":9.5,"t":"2025-01-17T05:00:00Z","v":9201401,"vw":9.326165},{"c":9.25,"h":9.5072,"l":9.11,"n":31899,"o":9.465,"t":"2025-01-21T05:00:00Z","v":6655950,"vw":9.258406},{"c":9.13,"h":9.37,"l":8.92,"n":43432,"o":9.28,"t":"2025-01-22T05:00:00Z","v":10689511,"vw":9.178708},{"c":9.02,"h":9.3,"l":9.01,"n":35271,"o":9.14,"t":"2025-01-23T05:00:00Z","v":8169558,"vw":9.133065},{"c":8.75,"h":9.1,"l":8.74,"n":39717,"o":8.98,"t":"2025-01-24T05:00:00Z","v":8413743,"vw":8.860565},{"c":8.4,"h":8.905,"l":8.37,"n":40488,"o":8.64,"t":"2025-01-27T05:00:00Z","v":8330071,"vw":8.544772},{"c":8.28,"h":8.515,"l":8.165,"n":37983,"o":8.39,"t":"2025-01-28T05:00:00Z","v":9436102,"vw":8.296976},{"c":8.27,"h":8.4,"l":8.2,"n":30918,"o":8.23,"t":"2025-01-29T05:00:00Z","v":8228353,"vw":8.305816},{"c":8.24,"h":8.38,"l":8.13,"n":33673,"o":8.3,"t":"2025-01-30T05:00:00Z","v":8569413,"vw":8.252441},{"c":8.07,"h":8.365,"l":8.01,"n":44921,"o":8.2,"t":"2025-01-31T05:00:00Z","v":12795774,"vw":8.149449},{"c":7.88,"h":8.105,"l":7.75,"n":49336,"o":8,"t":"2025-02-03T05:00:00Z","v":8905896,"vw":7.911266},{"c":8.21,"h":8.23,"l":7.73,"n":44400,"o":7.77,"t":"2025-02-04T05:00:00Z","v":11863864,"vw":8.131663},{"c":8.38,"h":8.48,"l":8.23,"n":61605,"o":8.23,"t":"2025-02-05T05:00:00Z","v":13598077,"vw":8.370995},{"c":8.38,"h":8.855,"l":8.28,"n":69874,"o":8.41,"t":"2025-02-06T05:00:00Z","v":16639017,"vw":8.470859},{"c":8.62,"h":8.81,"l":8.455,"n":57236,"o":8.5,"t":"2025-02-07T05:00:00Z","v":11679808,"vw":8.672483},{"c":8.98,"h":9.075,"l":8.695,"n":35902,"o":8.81,"t":"2025-02-10T05:00:00Z","v":11194056,"vw":8.924068},{"c":9.23,"h":9.3,"l":8.985,"n":51241,"o":9.03,"t":"2025-02-11T05:00:00Z","v":12145972,"vw":9.208554},{"c":8.73,"h":9.17,"l":8.66,"n":54881,"o":9.11,"t":"2025-02-12T05:00:00Z","v":11860757,"vw":8.833413},{"c":9.08,"h":9.1,"l":8.66,"n":36304,"o":8.72,"t":"2025-02-13T05:00:00Z","v":9315426,"vw":8.873899},{"c":8.92,"h":9.245,"l":8.83,"n":28116,"o":9.17,"t":"2025-02-14T05:00:00Z","v":8147966,"vw":8.926734},{"c":9.09,"h":9.25,"l":8.83,"n":33476,"o":8.95,"t":"2025-02-18T05:00:00Z","v":7078953,"vw":9.116016},{"c":8.86,"h":9.19,"l":8.84,"n":26258,"o":9.03,"t":"2025-02-19T05:00:00Z","v":6018767,"vw":8.943196},{"c":8.83,"h":9.035,"l":8.74,"n":30138,"o":8.86,"t":"2025-02-20T05:00:00Z","v":5825808,"vw":8.840915},{"c":8.34,"h":8.885,"l":8.275,"n":43424,"o":8.83,"t":"2025-02-21T05:00:00Z","v":8875593,"vw":8.470451},{"c":8.27,"h":8.425,"l":8.26,"n":36814,"o":8.37,"t":"2025-02-24T05:00:00Z","v":7707496,"vw":8.34067},{"c":8.11,"h":8.385,"l":7.885,"n":49111,"o":8.25,"t":"2025-02-25T05:00:00Z","v":9258169,"vw":8.080287},{"c":7.9,"h":8.2,"l":7.89,"n":40612,"o":8.09,"t":"2025-02-26T05:00:00Z","v":9067614,"vw":8.014704},{"c":8.11,"h":8.415,"l":8.005,"n":64414,"o":8.04,"t":"2025-02-27T05:00:00Z","v":13553708,"vw":8.222006},{"c":8.31,"h":8.345,"l":7.93,"n":49152,"o":8.08,"t":"2025-02-28T05:00:00Z","v":8509443,"vw":8.235634},{"c":7.49,"h":8.48,"l":7.4725,"n":80998,"o":8.41,"t":"2025-03-03T05:00:00Z","v":18383248,"vw":7.979099},{"c":7.51,"h":7.7,"l":7.1,"n":72524,"o":7.4,"t":"2025-03-04T05:00:00Z","v":16698161,"vw":7.402433},{"c":7.3,"h":7.5,"l":7.065,"n":67080,"o":7.37,"t":"2025-03-05T05:00:00Z","v":15405603,"vw":7.2279},{"c":7.15,"h":7.27,"l":7.03,"n":47896,"o":7.205,"t":"2025-03-06T05:00:00Z","v":10422766,"vw":7.14953},{"c":7.51,"h":7.62,"l":7.24,"n":65691,"o":7.265,"t":"2025-03-07T05:00:00Z","v":14799641,"vw":7.489888},{"c":7.38,"h":7.715,"l":7.34,"n":54124,"o":7.45,"t":"2025-03-10T04:00:00Z","v":13694577,"vw":7.513505},{"c":7.8,"h":7.82,"l":7.41,"n":64414,"o":7.41,"t":"2025-03-11T04:00:00Z","v":17926108,"vw":7.662966},{"c":7.84,"h":8.055,"l":7.615,"n":64129,"o":7.77,"t":"2025-03-12T04:00:00Z","v":16669096,"vw":7.843563},{"c":7.61,"h":8.01,"l":7.521,"n":46237,"o":7.85,"t":"2025-03-13T04:00:00Z","v":9049780,"vw":7.66661},{"c":7.91,"h":8.0001,"l":7.725,"n":53610,"o":7.78,"t":"2025-03-14T04:00:00Z","v":14881380,"vw":7.917688},{"c":7.86,"h":8.03,"l":7.66,"n":53585,"o":7.93,"t":"2025-03-17T04:00:00Z","v":11809590,"vw":7.820664},{"c":7.92,"h":7.99,"l":7.69,"n":49031,"o":7.91,"t":"2025-03-18T04:00:00Z","v":12322425,"vw":7.864151},{"c":8.43,"h":8.54,"l":7.885,"n":51382,"o":7.91,"t":"2025-03-19T04:00:00Z","v":12234594,"vw":8.332793},{"c":8.41,"h":8.46,"l":8.25,"n":41597,"o":8.29,"t":"2025-03-20T04:00:00Z","v":9824527,"vw":8.372103},{"c":8.38,"h":8.445,"l":8.18,"n":51428,"o":8.3,"t":"2025-03-21T04:00:00Z","v":30315983,"vw":8.358027},{"c":8.46,"h":8.53,"l":8.34,"n":37707,"o":8.45,"t":"2025-03-24T04:00:00Z","v":10236238,"vw":8.458246},{"c":8.49,"h":8.6399,"l":8.43,"n":38216,"o":8.53,"t":"2025-03-25T04:00:00Z","v":9970842,"vw":8.537325},{"c":8.57,"h":8.74,"l":8.51,"n":41271,"o":8.59,"t":"2025-03-26T04:00:00Z","v":10349096,"vw":8.621873},{"c":8.38,"h":8.57,"l":8.28,"n":34318,"o":8.54,"t":"2025-03-27T04:00:00Z","v":8033177,"vw":8.400237},{"c":8.19,"h":8.34,"l":8.0912,"n":36913,"o":8.32,"t":"2025-03-28T04:00:00Z","v":9577740,"vw":8.184042},{"c":8.22,"h":8.32,"l":8.015,"n":28091,"o":8.1,"t":"2025-03-31T04:00:00Z","v":6756667,"vw":8.255829},{"c":8.38,"h":8.44,"l":8.0849,"n":25842,"o":8.16,"t":"2025-04-01T04:00:00Z","v":5674733,"vw":8.316266},{"c":8.56,"h":8.595,"l":8.16,"n":35477,"o":8.23,"t":"2025-04-02T04:00:00Z","v":9444910,"vw":8.500896},{"c":6.93,"h":7.945,"l":6.865,"n":61037,"o":7.91,"t":"2025-04-03T04:00:00Z","v":13383709,"vw":7.123454},{"c":5.66,"h":6.57,"l":5.53,"n":83128,"o":6.5,"t":"2025-04-04T04:00:00Z","v":18658794,"vw":5.766559},{"c":5.69,"h":6.06,"l":5.12,"n":74315,"o":5.46,"t":"2025-04-07T04:00:00Z","v":15991343,"vw":5.587322},{"c":5.46,"h":6,"l":5.36,"n":68230,"o":5.97,"t":"2025-04-08T04:00:00Z","v":14319247,"vw":5.598046},{"c":6.56,"h":6.69,"l":5.2,"n":85417,"o":5.24,"t":"2025-04-09T04:00:00Z","v":17692019,"vw":6.018252},{"c":5.59,"h":6.18,"l":5.435,"n":54948,"o":6.18,"t":"2025-04-10T04:00:00Z","v":12219844,"vw":5.629258},{"c":5.76,"h":5.8,"l":5.4,"n":40821,"o":5.64,"t":"2025-04-11T04:00:00Z","v":6984650,"vw":5.65061},{"c":5.75,"h":6.009,"l":5.69,"n":48231,"o":5.97,"t":"2025-04-14T04:00:00Z","v":10754938,"vw":5.798924},{"c":5.79,"h":5.92,"l":5.7,"n":41952,"o":5.76,"t":"2025-04-15T04:00:00Z","v":10698693,"vw":5.820242},{"c":5.83,"h":6.05,"l":5.76,"n":56484,"o":5.79,"t":"2025-04-16T04:00:00Z","v":16455288,"vw":5.905683},{"c":6.07,"h":6.23,"l":5.92,"n":65069,"o":5.95,"t":"2025-04-17T04:00:00Z","v":18649017,"vw":6.111825},{"c":5.88,"h":5.9556,"l":5.71,"n":50764,"o":5.95,"t":"2025-04-21T04:00:00Z","v":18191273,"vw":5.806451},{"c":5.88,"h":6.05,"l":5.625,"n":60378,"o":5.95,"t":"2025-04-22T04:00:00Z","v":22295211,"vw":5.852734},{"c":5.88,"h":6.235,"l":5.81,"n":61946,"o":6.18,"t":"2025-04-23T04:00:00Z","v":16179249,"vw":5.92146},{"c":6.1,"h":6.27,"l":6,"n":56904,"o":6.21,"t":"2025-04-24T04:00:00Z","v":19958978,"vw":6.121021},{"c":6.09,"h":6.105,"l":5.92,"n":39261,"o":6.02,"t":"2025-04-25T04:00:00Z","v":13104193,"vw":6.035167},{"c":6.01,"h":6.25,"l":5.93,"n":36095,"o":6.1,"t":"2025-04-28T04:00:00Z","v":9856499,"vw":6.033132},{"c":5.95,"h":6.045,"l":5.76,"n":42044,"o":5.88,"t":"2025-04-29T04:00:00Z","v":14734096,"vw":5.937791},{"c":5.64,"h":6.01,"l":5.5,"n":46688,"o":5.77,"t":"2025-04-30T04:00:00Z","v":17068568,"vw":5.660561},{"c":5.86,"h":5.97,"l":5.57,"n":48591,"o":5.57,"t":"2025-05-01T04:00:00Z","v":16252428,"vw":5.85552},{"c":6.03,"h":6.04,"l":5.81,"n":40130,"o":5.93,"t":"2025-05-02T04:00:00Z","v":11460124,"vw":5.967487},{"c":5.6,"h":5.89,"l":5.59,"n":44196,"o":5.88,"t":"2025-05-05T04:00:00Z","v":16110182,"vw":5.746546},{"c":5.54,"h":5.7,"l":5.495,"n":50147,"o":5.61,"t":"2025-05-06T04:00:00Z","v":15477658,"vw":5.591044},{"c":5.57,"h":5.62,"l":5.48,"n":41844,"o":5.58,"t":"2025-05-07T04:00:00Z","v":13195795,"vw":5.555433},{"c":5.84,"h":5.94,"l":5.61,"n":35123,"o":5.62,"t":"2025-05-08T04:00:00Z","v":14362626,"vw":5.847666},{"c":5.99,"h":6.0799,"l":5.935,"n":33926,"o":5.97,"t":"2025-05-09T04:00:00Z","v":10509002,"vw":6.012513},{"c":6.32,"h":6.73,"l":6.275,"n":54093,"o":6.5,"t":"2025-05-12T04:00:00Z","v":19457621,"vw":6.425523},{"c":6.37,"h":6.4999,"l":6.27,"n":41706,"o":6.35,"t":"2025-05-13T04:00:00Z","v":15722252,"vw":6.399612},{"c":6.28,"h":6.405,"l":6.24,"n":33806,"o":6.27,"t":"2025-05-14T04:00:00Z","v":10718348,"vw":6.314642},{"c":6.12,"h":6.17,"l":5.9599,"n":30394,"o":6.11,"t":"2025-05-15T04:00:00Z","v":8955799,"vw":6.07081},{"c":6.11,"h":6.14,"l":5.935,"n":36978,"o":6.105,"t":"2025-05-16T04:00:00Z","v":11265166,"vw":6.062208},{"c":5.93,"h":6.02,"l":5.865,"n":30370,"o":5.99,"t":"2025-05-19T04:00:00Z","v":9358870,"vw":5.931177},{"c":5.84,"h":5.96,"l":5.82,"n":23881,"o":5.91,"t":"2025-05-20T04:00:00Z","v":12380027,"vw":5.866596},{"c":5.59,"h":5.81,"l":5.58,"n":34296,"o":5.81,"t":"2025-05-21T04:00:00Z","v":16826321,"vw":5.676292},{"c":5.69,"h":5.72,"l":5.38,"n":37409,"o":5.55,"t":"2025-05-22T04:00:00Z","v":13082741,"vw":5.583652},{"c":5.72,"h":5.75,"l":5.525,"n":35704,"o":5.55,"t":"2025-05-23T04:00:00Z","v":13670870,"vw":5.670675},{"c":5.78,"h":5.79,"l":5.5708,"n":34002,"o":5.77,"t":"2025-05-27T04:00:00Z","v":14275602,"vw":5.719959},{"c":5.61,"h":5.87,"l":5.59,"n":39646,"o":5.83,"t":"2025-05-28T04:00:00Z","v":14320409,"vw":5.689164},{"c":5.65,"h":5.69,"l":5.54,"n":36523,"o":5.6,"t":"2025-05-29T04:00:00Z","v":15157781,"vw":5.61927},{"c":5.52,"h":5.62,"l":5.46,"n":39647,"o":5.59,"t":"2025-05-30T04:00:00Z","v":18043649,"vw":5.543707},{"c":5.51,"h":5.65,"l":5.38,"n":38979,"o":5.63,"t":"2025-06-02T04:00:00Z","v":15698548,"vw":5.517892},{"c":5.76,"h":5.945,"l":5.38,"n":41282,"o":5.49,"t":"2025-06-03T04:00:00Z","v":15675697,"vw":5.776468},{"c":5.61,"h":5.78,"l":5.5137,"n":37262,"o":5.69,"t":"2025-06-04T04:00:00Z","v":11671451,"vw":5.614795},{"c":5.57,"h":5.68,"l":5.475,"n":30349,"o":5.65,"t":"2025-06-05T04:00:00Z","v":9727888,"vw":5.597985},{"c":5.8,"h":5.91,"l":5.66,"n":24573,"o":5.69,"t":"2025-06-06T04:00:00Z","v":6113740,"vw":5.818953},{"c":5.93,"h":6.07,"l":5.82,"n":27723,"o":5.88,"t":"2025-06-09T04:00:00Z","v":9620273,"vw":5.975006},{"c":6.16,"h":6.29,"l":5.96,"n":37275,"o":5.97,"t":"2025-06-10T04:00:00Z","v":13429119,"vw":6.167096},{"c":6.35,"h":6.385,"l":6.11,"n":42890,"o":6.25,"t":"2025-06-11T04:00:00Z","v":13379657,"vw":6.274385},{"c":6.35,"h":6.36,"l":6.14,"n":30705,"o":6.27,"t":"2025-06-12T04:00:00Z","v":8120687,"vw":6.297981},{"c":6.53,"h":6.72,"l":6.34,"n":65232,"o":6.631,"t":"2025-06-13T04:00:00Z","v":16459859,"vw":6.53015},{"c":6.43,"h":6.535,"l":6.315,"n":39202,"o":6.45,"t":"2025-06-16T04:00:00Z","v":9350675,"vw":6.423276},{"c":6.565,"h":6.6499,"l":6.4,"n":37923,"o":6.5,"t":"2025-06-17T04:00:00Z","v":11372100,"vw":6.578166},{"c":6.44,"h":6.69,"l":6.39,"n":47279,"o":6.59,"t":"2025-06-18T04:00:00Z","v":15586021,"vw":6.492822},{"c":6.35,"h":6.5878,"l":6.33,"n":40742,"o":6.49,"t":"2025-06-20T04:00:00Z","v":18234687,"vw":6.384999},{"c":6.04,"h":6.45,"l":6,"n":46212,"o":6.45,"t":"2025-06-23T04:00:00Z","v":16953398,"vw":6.163261},{"c":5.98,"h":6.1,"l":5.91,"n":48349,"o":5.95,"t":"2025-06-24T04:00:00Z","v":14107087,"vw":5.999547},{"c":5.75,"h":5.97,"l":5.67,"n":40861,"o":5.94,"t":"2025-06-25T04:00:00Z","v":15803598,"vw":5.801381},{"c":5.885,"h":5.94,"l":5.705,"n":39419,"o":5.779,"t":"2025-06-26T04:00:00Z","v":16036826,"vw":5.862933},{"c":5.91,"h":6.06,"l":5.81,"n":40916,"o":5.88,"t":"2025-06-27T04:00:00Z","v":20362476,"vw":5.93681},{"c":5.93,"h":5.99,"l":5.825,"n":27884,"o":5.86,"t":"2025-06-30T04:00:00Z","v":7977847,"vw":5.941024},{"c":6.1,"h":6.23,"l":5.78,"n":45129,"o":5.94,"t":"2025-07-01T04:00:00Z","v":13720909,"vw":6.046104},{"c":6.35,"h":6.36,"l":6.05,"n":29736,"o":6.21,"t":"2025-07-02T04:00:00Z","v":10420977,"vw":6.259144},{"c":6.31,"h":6.41,"l":6.28,"n":15564,"o":6.34,"t":"2025-07-03T04:00:00Z","v":4256292,"vw":6.341571},{"c":6.17,"h":6.435,"l":6.02,"n":33827,"o":6.3,"t":"2025-07-07T04:00:00Z","v":9237772,"vw":6.214731},{"c":6.6,"h":6.69,"l":6.15,"n":33940,"o":6.16,"t":"2025-07-08T04:00:00Z","v":11797504,"vw":6.578804},{"c":6.53,"h":6.655,"l":6.48,"n":21999,"o":6.61,"t":"2025-07-09T04:00:00Z","v":5352110,"vw":6.531358},{"c":6.56,"h":6.585,"l":6.365,"n":26362,"o":6.53,"t":"2025-07-10T04:00:00Z","v":6476397,"vw":6.523739},{"c":6.55,"h":6.63,"l":6.46,"n":25512,"o":6.55,"t":"2025-07-11T04:00:00Z","v":6094992,"vw":6.563068},{"c":6.3,"h":6.5,"l":6.27,"n":31200,"o":6.47,"t":"2025-07-14T04:00:00Z","v":8448774,"vw":6.345878},{"c":5.93,"h":6.29,"l":5.92,"n":31089,"o":6.22,"t":"2025-07-15T04:00:00Z","v":7623580,"vw":5.993229},{"c":5.92,"h":6.02,"l":5.86,"n":41864,"o":5.95,"t":"2025-07-16T04:00:00Z","v":10039965,"vw":5.939317},{"c":6.03,"h":6.065,"l":5.89,"n":34730,"o":5.9,"t":"2025-07-17T04:00:00Z","v":9970399,"vw":6.02575},{"c":5.94,"h":6.2,"l":5.88,"n":31794,"o":6.145,"t":"2025-07-18T04:00:00Z","v":7550865,"vw":5.960937},{"c":5.83,"h":6.04,"l":5.79,"n":31652,"o":6,"t":"2025-07-21T04:00:00Z","v":6767770,"vw":5.884199},{"c":5.86,"h":5.95,"l":5.72,"n":37651,"o":5.75,"t":"2025-07-22T04:00:00Z","v":10751941,"vw":5.876335},{"c":6.17,"h":6.24,"l":5.96,"n":42812,"o":5.99,"t":"2025-07-23T04:00:00Z","v":15823284,"vw":6.16303},{"c":6.1,"h":6.44,"l":5.835,"n":55907,"o":6,"t":"2025-07-24T04:00:00Z","v":12488355,"vw":6.137109},{"c":5.92,"h":6.115,"l":5.89,"n":34881,"o":6.1,"t":"2025-07-25T04:00:00Z","v":10520868,"vw":5.944745},{"c":6.24,"h":6.27,"l":6,"n":38434,"o":6.05,"t":"2025-07-28T04:00:00Z","v":8271091,"vw":6.193488},{"c":6.35,"h":6.35,"l":6.1,"n":40021,"o":6.22,"t":"2025-07-29T04:00:00Z","v":9341869,"vw":6.240943},{"c":6.1,"h":6.32,"l":5.9846,"n":36308,"o":6.32,"t":"2025-07-30T04:00:00Z","v":8824294,"vw":6.099222},{"c":5.91,"h":6.15,"l":5.795,"n":37111,"o":6.01,"t":"2025-07-31T04:00:00Z","v":10311130,"vw":5.907729},{"c":5.54,"h":5.82,"l":5.495,"n":31904,"o":5.8,"t":"2025-08-01T04:00:00Z","v":8985871,"vw":5.554517},{"c":5.47,"h":5.61,"l":5.42,"n":31371,"o":5.565,"t":"2025-08-04T04:00:00Z","v":7728100,"vw":5.475802},{"c":5.59,"h":5.61,"l":5.36,"n":30817,"o":5.49,"t":"2025-08-05T04:00:00Z","v":8629159,"vw":5.518337},{"c":5.44,"h":5.76,"l":5.4,"n":27110,"o":5.62,"t":"2025-08-06T04:00:00Z","v":7170271,"vw":5.528984},{"c":5.35,"h":5.68,"l":5.3,"n":38447,"o":5.49,"t":"2025-08-07T04:00:00Z","v":9190328,"vw":5.38556},{"c":5.43,"h":5.52,"l":5.33,"n":29914,"o":5.41,"t":"2025-08-08T04:00:00Z","v":6674304,"vw":5.416943},{"c":5.41,"h":5.53,"l":5.34,"n":25621,"o":5.46,"t":"2025-08-11T04:00:00Z","v":6330288,"vw":5.401998},{"c":5.6,"h":5.63,"l":5.412,"n":22979,"o":5.45,"t":"2025-08-12T04:00:00Z","v":6554420,"vw":5.579923},{"c":5.58,"h":5.63,"l":5.41,"n":33358,"o":5.59,"t":"2025-08-13T04:00:00Z","v":8622414,"vw":5.521889},{"c":5.61,"h":5.62,"l":5.39,"n":32833,"o":5.57,"t":"2025-08-14T04:00:00Z","v":8660548,"vw":5.543234},{"c":5.38,"h":5.6,"l":5.36,"n":31750,"o":5.58,"t":"2025-08-15T04:00:00Z","v":7629670,"vw":5.445052},{"c":5.39,"h":5.47,"l":5.25,"n":35470,"o":5.35,"t":"2025-08-18T04:00:00Z","v":9793568,"vw":5.387251},{"c":5.38,"h":5.48,"l":5.3,"n":29049,"o":5.38,"t":"2025-08-19T04:00:00Z","v":6853428,"vw":5.378568},{"c":5.29,"h":5.4,"l":5.24,"n":33624,"o":5.4,"t":"2025-08-20T04:00:00Z","v":8341628,"vw":5.316001},{"c":5.39,"h":5.39,"l":5.2,"n":27945,"o":5.23,"t":"2025-08-21T04:00:00Z","v":7306555,"vw":5.330256},{"c":5.81,"h":5.815,"l":5.39,"n":31726,"o":5.41,"t":"2025-08-22T04:00:00Z","v":8689945,"vw":5.746208},{"c":5.76,"h":5.81,"l":5.7,"n":24319,"o":5.81,"t":"2025-08-25T04:00:00Z","v":5704793,"vw":5.745973},{"c":5.67,"h":5.745,"l":5.63,"n":27596,"o":5.71,"t":"2025-08-26T04:00:00Z","v":8045524,"vw":5.664189},{"c":5.71,"h":5.85,"l":5.6362,"n":24996,"o":5.67,"t":"2025-08-27T04:00:00Z","v":7786751,"vw":5.734335},{"c":5.74,"h":5.78,"l":5.63,"n":23942,"o":5.72,"t":"2025-08-28T04:00:00Z","v":7311646,"vw":5.722686},{"c":5.81,"h":5.88,"l":5.68,"n":27595,"o":5.71,"t":"2025-08-29T04:00:00Z","v":7014146,"vw":5.809523},{"c":5.74,"h":5.8,"l":5.62,"n":25947,"o":5.68,"t":"2025-09-02T04:00:00Z","v":6812876,"vw":5.705224},{"c":5.52,"h":5.75,"l":5.435,"n":26445,"o":5.66,"t":"2025-09-03T04:00:00Z","v":6793304,"vw":5.547123},{"c":5.83,"h":5.83,"l":5.41,"n":29185,"o":5.51,"t":"2025-09-04T04:00:00Z","v":10548216,"vw":5.730669},{"c":5.67,"h":5.855,"l":5.59,"n":35307,"o":5.75,"t":"2025-09-05T04:00:00Z","v":7974115,"vw":5.675108},{"c":5.62,"h":5.75,"l":5.48,"n":31249,"o":5.71,"t":"2025-09-08T04:00:00Z","v":7797262,"vw":5.567121},{"c":5.5,"h":5.825,"l":5.5,"n":26421,"o":5.74,"t":"2025-09-09T04:00:00Z","v":6716427,"vw":5.617079},{"c":5.47,"h":5.545,"l":5.27,"n":53331,"o":5.5,"t":"2025-09-10T04:00:00Z","v":13499321,"vw":5.422836},{"c":5.56,"h":5.62,"l":5.35,"n":28518,"o":5.4,"t":"2025-09-11T04:00:00Z","v":8863141,"vw":5.55846},{"c":5.54,"h":5.7,"l":5.5,"n":26366,"o":5.64,"t":"2025-09-12T04:00:00Z","v":7745123,"vw":5.556652},{"c":5.41,"h":5.635,"l":5.4,"n":25006,"o":5.62,"t":"2025-09-15T04:00:00Z","v":6538188,"vw":5.467321},{"c":5.62,"h":5.65,"l":5.43,"n":22465,"o":5.48,"t":"2025-09-16T04:00:00Z","v":6127623,"vw":5.577616},{"c":5.48,"h":5.7,"l":5.38,"n":30828,"o":5.59,"t":"2025-09-17T04:00:00Z","v":8653847,"vw":5.538542},{"c":5.53,"h":5.57,"l":5.43,"n":23052,"o":5.56,"t":"2025-09-18T04:00:00Z","v":5890049,"vw":5.521136},{"c":5.35,"h":5.49,"l":5.27,"n":32084,"o":5.47,"t":"2025-09-19T04:00:00Z","v":15244530,"vw":5.342905},{"c":5.39,"h":5.465,"l":5.24,"n":25815,"o":5.3,"t":"2025-09-22T04:00:00Z","v":7136508,"vw":5.376943},{"c":5.49,"h":5.75,"l":5.41,"n":31000,"o":5.45,"t":"2025-09-23T04:00:00Z","v":8808554,"vw":5.602415},{"c":5.52,"h":5.6702,"l":5.52,"n":23559,"o":5.57,"t":"2025-09-24T04:00:00Z","v":6499995,"vw":5.562131},{"c":5.5,"h":5.585,"l":5.39,"n":23237,"o":5.48,"t":"2025-09-25T04:00:00Z","v":5829204,"vw":5.502927},{"c":5.58,"h":5.7065,"l":5.49,"n":27655,"o":5.5,"t":"2025-09-26T04:00:00Z","v":7976010,"vw":5.600397},{"c":5.32,"h":5.54,"l":5.29,"n":29522,"o":5.54,"t":"2025-09-29T04:00:00Z","v":7611323,"vw":5.34104},{"c":5.18,"h":5.275,"l":5.1,"n":31966,"o":5.24,"t":"2025-09-30T04:00:00Z","v":10555587,"vw":5.173188},{"c":5.37,"h":5.45,"l":5.15,"n":36407,"o":5.17,"t":"2025-10-01T04:00:00Z","v":9936199,"vw":5.339931},{"c":5.34,"h":5.455,"l":5.31,"n":30492,"o":5.39,"t":"2025-10-02T04:00:00Z","v":6524086,"vw":5.348683},{"c":5.56,"h":5.6351,"l":5.38,"n":38914,"o":5.39,"t":"2025-10-03T04:00:00Z","v":13659024,"vw":5.548662},{"c":5.81,"h":5.925,"l":5.59,"n":42010,"o":5.61,"t":"2025-10-06T04:00:00Z","v":10915029,"vw":5.806389},{"c":5.93,"h":5.94,"l":5.72,"n":36687,"o":5.84,"t":"2025-10-07T04:00:00Z","v":9081680,"vw":5.843984},{"c":5.9,"h":6.035,"l":5.85,"n":29035,"o":5.95,"t":"2025-10-08T04:00:00Z","v":6818959,"vw":5.923994},{"c":5.71,"h":6.005,"l":5.68,"n":24619,"o":5.88,"t":"2025-10-09T04:00:00Z","v":5321835,"vw":5.751709},{"c":5.37,"h":5.755,"l":5.34,"n":40656,"o":5.7,"t":"2025-10-10T04:00:00Z","v":11034090,"vw":5.480684},{"c":5.67,"h":5.68,"l":5.36,"n":30878,"o":5.42,"t":"2025-10-13T04:00:00Z","v":8655322,"vw":5.570794},{"c":5.68,"h":5.715,"l":5.47,"n":28284,"o":5.5,"t":"2025-10-14T04:00:00Z","v":6353282,"vw":5.654799},{"c":5.73,"h":5.87,"l":5.64,"n":24605,"o":5.74,"t":"2025-10-15T04:00:00Z","v":6134580,"vw":5.71905},{"c":5.62,"h":5.83,"l":5.485,"n":26429,"o":5.79,"t":"2025-10-16T04:00:00Z","v":5961126,"vw":5.590292},{"c":5.51,"h":5.67,"l":5.45,"n":31164,"o":5.53,"t":"2025-10-17T04:00:00Z","v":7917429,"vw":5.54786},{"c":5.77,"h":5.79,"l":5.51,"n":25520,"o":5.54,"t":"2025-10-20T04:00:00Z","v":6537986,"vw":5.729401},{"c":6.03,"h":6.22,"l":5.8201,"n":52612,"o":5.88,"t":"2025-10-21T04:00:00Z","v":19841395,"vw":6.077124},{"c":6.08,"h":6.195,"l":5.975,"n":41562,"o":6,"t":"2025-10-22T04:00:00Z","v":12157525,"vw":6.086722},{"c":6.76,"h":6.78,"l":6.31,"n":57345,"o":6.55,"t":"2025-10-23T04:00:00Z","v":15876308,"vw":6.635905},{"c":6.63,"h":6.97,"l":6.605,"n":43299,"o":6.965,"t":"2025-10-24T04:00:00Z","v":10031022,"vw":6.716834},{"c":6.56,"h":6.77,"l":6.51,"n":42853,"o":6.76,"t":"2025-10-27T04:00:00Z","v":13336420,"vw":6.602442},{"c":6.26,"h":6.5,"l":6.17,"n":49416,"o":6.48,"t":"2025-10-28T04:00:00Z","v":12879679,"vw":6.256086},{"c":6.49,"h":6.565,"l":6.32,"n":39977,"o":6.37,"t":"2025-10-29T04:00:00Z","v":12861515,"vw":6.470554},{"c":6.3,"h":6.465,"l":6.29,"n":38798,"o":6.4,"t":"2025-10-30T04:00:00Z","v":8884142,"vw":6.359044},{"c":6.27,"h":6.36,"l":6.09,"n":39624,"o":6.33,"t":"2025-10-31T04:00:00Z","v":11869936,"vw":6.221172},{"c":6.4,"h":6.425,"l":6.105,"n":29881,"o":6.29,"t":"2025-11-03T05:00:00Z","v":7918762,"vw":6.363035},{"c":6.01,"h":6.25,"l":5.985,"n":31428,"o":6.18,"t":"2025-11-04T05:00:00Z","v":9131187,"vw":6.086998},{"c":6.07,"h":6.23,"l":5.99,"n":32747,"o":6.05,"t":"2025-11-05T05:00:00Z","v":6960183,"vw":6.133676},{"c":6.07,"h":6.21,"l":5.92,"n":27087,"o":6.12,"t":"2025-11-06T05:00:00Z","v":6672121,"vw":6.035307},{"c":6.08,"h":6.14,"l":5.88,"n":28859,"o":6.05,"t":"2025-11-07T05:00:00Z","v":7311528,"vw":6.006443},{"c":6.15,"h":6.255,"l":6.08,"n":33226,"o":6.18,"t":"2025-11-10T05:00:00Z","v":7095956,"vw":6.179732},{"c":6.39,"h":6.56,"l":6.19,"n":36749,"o":6.19,"t":"2025-11-11T05:00:00Z","v":11162076,"vw":6.441298},{"c":5.97,"h":6.3252,"l":5.915,"n":40860,"o":6.29,"t":"2025-11-12T05:00:00Z","v":10926480,"vw":6.034697},{"c":5.85,"h":6.06,"l":5.77,"n":28968,"o":6,"t":"2025-11-13T05:00:00Z","v":6488343,"vw":5.888403},{"c":5.98,"h":6.0184,"l":5.735,"n":26233,"o":5.85,"t":"2025-11-14T05:00:00Z","v":6095891,"vw":5.943001},{"c":5.79,"h":6.105,"l":5.71,"n":32801,"o":6.01,"t":"2025-11-17T05:00:00Z","v":8917633,"vw":5.856492},{"c":5.79,"h":5.91,"l":5.65,"n":34540,"o":5.7,"t":"2025-11-18T05:00:00Z","v":9650551,"vw":5.78708},{"c":5.62,"h":5.72,"l":5.53,"n":29972,"o":5.62,"t":"2025-11-19T05:00:00Z","v":7845511,"vw":5.626004},{"c":5.41,"h":5.8,"l":5.39,"n":33169,"o":5.73,"t":"2025-11-20T05:00:00Z","v":8656507,"vw":5.512439},{"c":5.53,"h":5.56,"l":5.24,"n":34412,"o":5.38,"t":"2025-11-21T05:00:00Z","v":7948299,"vw":5.445421},{"c":5.59,"h":5.66,"l":5.385,"n":26422,"o":5.46,"t":"2025-11-24T05:00:00Z","v":7856834,"vw":5.582813},{"c":5.71,"h":5.75,"l":5.51,"n":34460,"o":5.53,"t":"2025-11-25T05:00:00Z","v":8088755,"vw":5.667383},{"c":5.68,"h":5.81,"l":5.67,"n":30942,"o":5.68,"t":"2025-11-26T05:00:00Z","v":9014061,"vw":5.720365},{"c":5.81,"h":5.82,"l":5.6501,"n":12159,"o":5.7,"t":"2025-11-28T05:00:00Z","v":2936624,"vw":5.783587},{"c":5.87,"h":5.96,"l":5.69,"n":31604,"o":5.72,"t":"2025-12-01T05:00:00Z","v":7625182,"vw":5.868094},{"c":5.95,"h":5.995,"l":5.69,"n":33920,"o":5.87,"t":"2025-12-02T05:00:00Z","v":10834019,"vw":5.901473},{"c":6.28,"h":6.32,"l":5.97,"n":37834,"o":6,"t":"2025-12-03T05:00:00Z","v":11488099,"vw":6.231657},{"c":6.48,"h":6.527,"l":6.23,"n":38372,"o":6.295,"t":"2025-12-04T05:00:00Z","v":9141047,"vw":6.402202},{"c":6.32,"h":6.59,"l":6.31,"n":26002,"o":6.47,"t":"2025-12-05T05:00:00Z","v":4979063,"vw":6.403248},{"c":6.27,"h":6.37,"l":6.195,"n":24277,"o":6.27,"t":"2025-12-08T05:00:00Z","v":5586870,"vw":6.288231},{"c":6.32,"h":6.395,"l":6.24,"n":27274,"o":6.3,"t":"2025-12-09T05:00:00Z","v":5384131,"vw":6.294904},{"c":6.46,"h":6.605,"l":6.065,"n":40125,"o":6.1,"t":"2025-12-10T05:00:00Z","v":12217044,"vw":6.387923},{"c":6.35,"h":6.4281,"l":6.26,"n":31255,"o":6.35,"t":"2025-12-11T05:00:00Z","v":5857414,"vw":6.333049},{"c":6.21,"h":6.438,"l":6.15,"n":32808,"o":6.36,"t":"2025-12-12T05:00:00Z","v":5733179,"vw":6.231236},{"c":6.22,"h":6.235,"l":6.11,"n":32087,"o":6.22,"t":"2025-12-15T05:00:00Z","v":9086040,"vw":6.185452},{"c":5.89,"h":6.17,"l":5.75,"n":33551,"o":6.17,"t":"2025-12-16T05:00:00Z","v":9081988,"vw":5.86312},{"c":5.95,"h":5.995,"l":5.79,"n":39187,"o":5.97,"t":"2025-12-17T05:00:00Z","v":11209814,"vw":5.886073},{"c":5.77,"h":5.97,"l":5.7402,"n":32703,"o":5.97,"t":"2025-12-18T05:00:00Z","v":8266176,"vw":5.805968},{"c":5.83,"h":5.91,"l":5.77,"n":32317,"o":5.77,"t":"2025-12-19T05:00:00Z","v":15279311,"vw":5.838578},{"c":5.89,"h":6.07,"l":5.86,"n":29795,"o":5.88,"t":"2025-12-22T05:00:00Z","v":7568995,"vw":5.948679},{"c":5.9,"h":6.02,"l":5.83,"n":32164,"o":5.94,"t":"2025-12-23T05:00:00Z","v":6636269,"vw":5.895993},{"c":5.91,"h":5.95,"l":5.85,"n":13022,"o":5.92,"t":"2025-12-24T05:00:00Z","v":3140688,"vw":5.899032},{"c":5.85,"h":5.935,"l":5.77,"n":21739,"o":5.86,"t":"2025-12-26T05:00:00Z","v":5349763,"vw":5.826188},{"c":5.93,"h":5.99,"l":5.86,"n":26594,"o":5.87,"t":"2025-12-29T05:00:00Z","v":7400153,"vw":5.926752},{"c":6.08,"h":6.1495,"l":5.97,"n":33555,"o":5.99,"t":"2025-12-30T05:00:00Z","v":9860272,"vw":6.09115},{"c":6.11,"h":6.21,"l":6.055,"n":20361,"o":6.09,"t":"2025-12-31T05:00:00Z","v":4956894,"vw":6.110691},{"c":6.47,"h":6.57,"l":6.075,"n":47792,"o":6.15,"t":"2026-01-02T05:00:00Z","v":12972404,"vw":6.435263},{"c":6.79,"h":6.89,"l":6.57,"n":67312,"o":6.74,"t":"2026-01-05T05:00:00Z","v":16117380,"vw":6.7816},{"c":6.64,"h":7.02,"l":6.61,"n":53711,"o":6.83,"t":"2026-01-06T05:00:00Z","v":13835601,"vw":6.754377},{"c":6.61,"h":6.77,"l":6.53,"n":36281,"o":6.65,"t":"2026-01-07T05:00:00Z","v":10756236,"vw":6.634635},{"c":7.03,"h":7.15,"l":6.66,"n":59127,"o":6.69,"t":"2026-01-08T05:00:00Z","v":18568659,"vw":6.994715},{"c":6.81,"h":7.225,"l":6.79,"n":50252,"o":7.03,"t":"2026-01-09T05:00:00Z","v":12100625,"vw":6.926412},{"c":6.75,"h":6.9468,"l":6.685,"n":37757,"o":6.8,"t":"2026-01-12T05:00:00Z","v":9642183,"vw":6.769131},{"c":7.15,"h":7.17,"l":6.84,"n":47231,"o":6.87,"t":"2026-01-13T05:00:00Z","v":13623006,"vw":7.071824},{"c":7.13,"h":7.455,"l":7.105,"n":47724,"o":7.25,"t":"2026-01-14T05:00:00Z","v":13249280,"vw":7.264068},{"c":7.11,"h":7.18,"l":6.995,"n":33643,"o":7.06,"t":"2026-01-15T05:00:00Z","v":7088032,"vw":7.103152},{"c":7.15,"h":7.225,"l":7,"n":36714,"o":7.17,"t":"2026-01-16T05:00:00Z","v":10540529,"vw":7.093728},{"c":7.09,"h":7.23,"l":7,"n":37923,"o":7.1,"t":"2026-01-20T05:00:00Z","v":8505384,"vw":7.101412},{"c":7.36,"h":7.49,"l":7.25,"n":57504,"o":7.3,"t":"2026-01-21T05:00:00Z","v":15913955,"vw":7.381976},{"c":7.39,"h":7.51,"l":7.31,"n":44179,"o":7.33,"t":"2026-01-22T05:00:00Z","v":11565761,"vw":7.397154},{"c":7.3,"h":7.705,"l":7.29,"n":41606,"o":7.525,"t":"2026-01-23T05:00:00Z","v":9466435,"vw":7.448298},{"c":7.35,"h":7.47,"l":7.32,"n":30633,"o":7.43,"t":"2026-01-26T05:00:00Z","v":7252848,"vw":7.374591},{"c":7.44,"h":7.52,"l":7.3633,"n":32534,"o":7.42,"t":"2026-01-27T05:00:00Z","v":7489620,"vw":7.450137},{"c":7.33,"h":7.6,"l":7.155,"n":48868,"o":7.51,"t":"2026-01-28T05:00:00Z","v":10830006,"vw":7.296365},{"c":7.54,"h":7.85,"l":7.525,"n":51850,"o":7.68,"t":"2026-01-29T05:00:00Z","v":11422039,"vw":7.63299},{"c":7.53,"h":7.58,"l":7.33,"n":42148,"o":7.45,"t":"2026-01-30T05:00:00Z","v":9039265,"vw":7.479618},{"c":7.59,"h":7.705,"l":7.21,"n":40618,"o":7.27,"t":"2026-02-02T05:00:00Z","v":9356461,"vw":7.593546},{"c":7.81,"h":7.82,"l":7.6,"n":47441,"o":7.7,"t":"2026-02-03T05:00:00Z","v":10650404,"vw":7.75333},{"c":7.95,"h":8,"l":7.73,"n":59673,"o":7.84,"t":"2026-02-04T05:00:00Z","v":13996322,"vw":7.886811},{"c":8.17,"h":8.395,"l":7.985,"n":95007,"o":8.085,"t":"2026-02-05T05:00:00Z","v":22684821,"vw":8.1435},{"c":8.66,"h":8.685,"l":8.14,"n":51887,"o":8.18,"t":"2026-02-06T05:00:00Z","v":11486757,"vw":8.58133},{"c":8.7,"h":8.905,"l":8.525,"n":43626,"o":8.705,"t":"2026-02-09T05:00:00Z","v":8905577,"vw":8.735837},{"c":8.27,"h":8.69,"l":8.24,"n":49171,"o":8.68,"t":"2026-02-10T05:00:00Z","v":8891972,"vw":8.33896},{"c":8.57,"h":8.75,"l":8.43,"n":49607,"o":8.435,"t":"2026-02-11T05:00:00Z","v":12395488,"vw":8.5888},{"c":8.14,"h":8.55,"l":7.905,"n":50966,"o":8.5,"t":"2026-02-12T05:00:00Z","v":10504302,"vw":8.153478},{"c":8.1,"h":8.29,"l":8,"n":50480,"o":8.12,"t":"2026-02-13T05:00:00Z","v":12205230,"vw":8.161958},{"c":7.92,"h":8.18,"l":7.725,"n":51375,"o":8.1,"t":"2026-02-17T05:00:00Z","v":10640276,"vw":7.889256},{"c":8.17,"h":8.23,"l":7.99,"n":46062,"o":8.06,"t":"2026-02-18T05:00:00Z","v":11404893,"vw":8.142734},{"c":8.5,"h":8.505,"l":8.24,"n":46196,"o":8.25,"t":"2026-02-19T05:00:00Z","v":11067183,"vw":8.415481},{"c":8.41,"h":8.435,"l":8.185,"n":38366,"o":8.33,"t":"2026-02-20T05:00:00Z","v":7308261,"vw":8.360623},{"c":8.36,"h":8.49,"l":8.1499,"n":45116,"o":8.37,"t":"2026-02-23T05:00:00Z","v":9894422,"vw":8.345193},{"c":8.32,"h":8.485,"l":8.14,"n":37106,"o":8.43,"t":"2026-02-24T05:00:00Z","v":8322196,"vw":8.299746},{"c":8.34,"h":8.4184,"l":8.08,"n":28584,"o":8.34,"t":"2026-02-25T05:00:00Z","v":7461332,"vw":8.305265},{"c":8.41,"h":8.55,"l":8.13,"n":38210,"o":8.19,"t":"2026-02-26T05:00:00Z","v":8533531,"vw":8.382653},{"c":8.51,"h":8.6,"l":8.32,"n":33799,"o":8.53,"t":"2026-02-27T05:00:00Z","v":6224528,"vw":8.472124},{"c":8.82,"h":8.95,"l":8.48,"n":61490,"o":8.95,"t":"2026-03-02T05:00:00Z","v":13168137,"vw":8.750988},{"c":8.83,"h":9,"l":8.705,"n":70052,"o":8.79,"t":"2026-03-03T05:00:00Z","v":13682014,"vw":8.879621},{"c":8.87,"h":9.025,"l":8.67,"n":52896,"o":8.67,"t":"2026-03-04T05:00:00Z","v":8954455,"vw":8.890152},{"c":8.84,"h":8.965,"l":8.715,"n":51098,"o":8.91,"t":"2026-03-05T05:00:00Z","v":11478257,"vw":8.849443},{"c":8.97,"h":9.07,"l":8.705,"n":57357,"o":8.91,"t":"2026-03-06T05:00:00Z","v":11626688,"vw":8.935065},{"c":9.27,"h":9.675,"l":8.82,"n":94354,"o":8.98,"t":"2026-03-09T04:00:00Z","v":18032869,"vw":9.405187},{"c":9.5,"h":9.785,"l":9.085,"n":63578,"o":9.17,"t":"2026-03-10T04:00:00Z","v":13788636,"vw":9.558003},{"c":9.82,"h":9.91,"l":9.325,"n":61719,"o":9.44,"t":"2026-03-11T04:00:00Z","v":12457893,"vw":9.762151},{"c":9.85,"h":9.95,"l":9.69,"n":51352,"o":9.93,"t":"2026-03-12T04:00:00Z","v":9660427,"vw":9.832128},{"c":10.29,"h":10.385,"l":9.6,"n":69267,"o":9.73,"t":"2026-03-13T04:00:00Z","v":16893185,"vw":10.185132},{"c":10.14,"h":10.4589,"l":10,"n":51662,"o":10.2,"t":"2026-03-16T04:00:00Z","v":9519779,"vw":10.20083},{"c":10.72,"h":10.78,"l":10.25,"n":61328,"o":10.28,"t":"2026-03-17T04:00:00Z","v":13003685,"vw":10.613575},{"c":10.74,"h":10.87,"l":10.4701,"n":43875,"o":10.78,"t":"2026-03-18T04:00:00Z","v":11459071,"vw":10.70444},{"c":10.72,"h":11.09,"l":10.65,"n":50055,"o":10.72,"t":"2026-03-19T04:00:00Z","v":9028081,"vw":10.870755},{"c":10.91,"h":10.95,"l":10.64,"n":44415,"o":10.79,"t":"2026-03-20T04:00:00Z","v":14178907,"vw":10.856494},{"c":10.72,"h":10.9,"l":10.37,"n":67896,"o":10.37,"t":"2026-03-23T04:00:00Z","v":14747635,"vw":10.696805},{"c":10.89,"h":11.14,"l":10.81,"n":36355,"o":10.84,"t":"2026-03-24T04:00:00Z","v":7408563,"vw":10.946844},{"c":10.93,"h":11.01,"l":10.71,"n":45493,"o":10.72,"t":"2026-03-25T04:00:00Z","v":8668046,"vw":10.903311},{"c":11.26,"h":11.35,"l":10.94,"n":41898,"o":10.95,"t":"2026-03-26T04:00:00Z","v":6666252,"vw":11.205973},{"c":11.36,"h":11.575,"l":11.22,"n":51624,"o":11.25,"t":"2026-03-27T04:00:00Z","v":11057083,"vw":11.391307},{"c":11.05,"h":11.75,"l":11.01,"n":61658,"o":11.6,"t":"2026-03-30T04:00:00Z","v":11166988,"vw":11.278947},{"c":10.83,"h":11.3,"l":10.52,"n":69176,"o":11.08,"t":"2026-03-31T04:00:00Z","v":14241557,"vw":10.89617},{"c":10.35,"h":10.75,"l":10.165,"n":54057,"o":10.495,"t":"2026-04-01T04:00:00Z","v":10545307,"vw":10.320265},{"c":10.61,"h":10.92,"l":10.455,"n":44173,"o":10.76,"t":"2026-04-02T04:00:00Z","v":8081797,"vw":10.638479},{"c":10.59,"h":10.72,"l":10.53,"n":28822,"o":10.6,"t":"2026-04-06T04:00:00Z","v":4540167,"vw":10.589859},{"c":11.23,"h":11.23,"l":10.69,"n":43867,"o":10.7,"t":"2026-04-07T04:00:00Z","v":11309819,"vw":11.066421},{"c":10.33,"h":10.397,"l":9.355,"n":92508,"o":9.94,"t":"2026-04-08T04:00:00Z","v":22645021,"vw":10.029969},{"c":10.14,"h":10.675,"l":10.05,"n":50161,"o":10.455,"t":"2026-04-09T04:00:00Z","v":9697263,"vw":10.232898},{"c":10.05,"h":10.215,"l":9.99,"n":41636,"o":10.06,"t":"2026-04-10T04:00:00Z","v":9089325,"vw":10.067473},{"c":10.56,"h":10.7,"l":10.24,"n":51081,"o":10.24,"t":"2026-04-13T04:00:00Z","v":12294964,"vw":10.532874},{"c":9.88,"h":10.38,"l":9.815,"n":52345,"o":10.38,"t":"2026-04-14T04:00:00Z","v":12124544,"vw":10.011823},{"c":9.92,"h":10.12,"l":9.755,"n":44359,"o":9.87,"t":"2026-04-15T04:00:00Z","v":9065749,"vw":9.981149},{"c":10.41,"h":10.45,"l":9.93,"n":39208,"o":9.93,"t":"2026-04-16T04:00:00Z","v":8562943,"vw":10.29582},{"c":9.42,"h":9.81,"l":9.17,"n":63999,"o":9.8,"t":"2026-04-17T04:00:00Z","v":15493294,"vw":9.380972},{"c":9.77,"h":9.905,"l":9.492,"n":45691,"o":9.81,"t":"2026-04-20T04:00:00Z","v":8045174,"vw":9.787816},{"c":10.56,"h":10.58,"l":9.94,"n":53461,"o":9.96,"t":"2026-04-21T04:00:00Z","v":11704430,"vw":10.437387},{"c":10.81,"h":10.92,"l":10.55,"n":55990,"o":10.66,"t":"2026-04-22T04:00:00Z","v":12220965,"vw":10.750617},{"c":11.14,"h":11.35,"l":10,"n":85817,"o":10.04,"t":"2026-04-23T04:00:00Z","v":18392583,"vw":11.089863},{"c":11.33,"h":11.515,"l":11.0269,"n":43082,"o":11.13,"t":"2026-04-24T04:00:00Z","v":7999620,"vw":11.353132},{"c":11.46,"h":11.735,"l":11.34,"n":44633,"o":11.52,"t":"2026-04-27T04:00:00Z","v":10152640,"vw":11.505364},{"c":11.82,"h":11.9299,"l":11.58,"n":47364,"o":11.8,"t":"2026-04-28T04:00:00Z","v":7631046,"vw":11.795203},{"c":12.35,"h":12.395,"l":11.96,"n":41484,"o":12,"t":"2026-04-29T04:00:00Z","v":7523382,"vw":12.248857},{"c":12.22,"h":12.415,"l":11.92,"n":46168,"o":12.03,"t":"2026-04-30T04:00:00Z","v":9343802,"vw":12.24332},{"c":11.99,"h":12.19,"l":11.67,"n":49617,"o":12.15,"t":"2026-05-01T04:00:00Z","v":11433289,"vw":11.90246},{"c":12.29,"h":12.295,"l":11.78,"n":38511,"o":12.095,"t":"2026-05-04T04:00:00Z","v":7015714,"vw":12.081247},{"c":12.41,"h":12.62,"l":12,"n":41903,"o":12.11,"t":"2026-05-05T04:00:00Z","v":7044008,"vw":12.419037},{"c":11.58,"h":12.1,"l":11.5,"n":55674,"o":11.55,"t":"2026-05-06T04:00:00Z","v":11249273,"vw":11.690919},{"c":11.41,"h":11.59,"l":11.08,"n":44958,"o":11.58,"t":"2026-05-07T04:00:00Z","v":6521084,"vw":11.31194},{"c":11.42,"h":11.67,"l":11.265,"n":34464,"o":11.4,"t":"2026-05-08T04:00:00Z","v":5328102,"vw":11.493124},{"c":11.86,"h":11.985,"l":11.53,"n":31247,"o":11.68,"t":"2026-05-11T04:00:00Z","v":5190179,"vw":11.826422},{"c":12.06,"h":12.195,"l":11.81,"n":35445,"o":12,"t":"2026-05-12T04:00:00Z","v":5820796,"vw":12.015983},{"c":12,"h":12.22,"l":11.75,"n":34505,"o":12.13,"t":"2026-05-13T04:00:00Z","v":5607140,"vw":11.975263},{"c":12.12,"h":12.28,"l":11.955,"n":35792,"o":12.04,"t":"2026-05-14T04:00:00Z","v":6176731,"vw":12.089215},{"c":12.42,"h":12.43,"l":12.06,"n":41676,"o":12.12,"t":"2026-05-15T04:00:00Z","v":6489461,"vw":12.324693},{"c":12.85,"h":13.08,"l":12.375,"n":58437,"o":12.42,"t":"2026-05-18T04:00:00Z","v":10122520,"vw":12.850953},{"c":12.73,"h":13.03,"l":12.58,"n":45583,"o":13,"t":"2026-05-19T04:00:00Z","v":8053847,"vw":12.784466},{"c":12.28,"h":13,"l":12.145,"n":46316,"o":12.705,"t":"2026-05-20T04:00:00Z","v":6059717,"vw":12.381068},{"c":12.21,"h":12.71,"l":11.88,"n":54540,"o":12.56,"t":"2026-05-21T04:00:00Z","v":9004188,"vw":12.203646},{"c":12.31,"h":12.38,"l":12,"n":33468,"o":12.38,"t":"2026-05-22T04:00:00Z","v":5651926,"vw":12.216136},{"c":12.12,"h":12.695,"l":11.98,"n":62049,"o":12.07,"t":"2026-05-26T04:00:00Z","v":8758177,"vw":12.196328},{"c":11.48,"h":11.83,"l":11.42,"n":41476,"o":11.83,"t":"2026-05-27T04:00:00Z","v":9096807,"vw":11.56093},{"c":11.3,"h":11.76,"l":11.275,"n":36194,"o":11.71,"t":"2026-05-28T04:00:00Z","v":5897300,"vw":11.384441},{"c":11.21,"h":11.4,"l":10.96,"n":44112,"o":11.335,"t":"2026-05-29T04:00:00Z","v":9855603,"vw":11.173209},{"c":11.53,"h":11.74,"l":11.36,"n":47133,"o":11.47,"t":"2026-06-01T04:00:00Z","v":8451121,"vw":11.56227},{"c":11.73,"h":11.96,"l":11.5,"n":40048,"o":11.53,"t":"2026-06-02T04:00:00Z","v":6401006,"vw":11.800677},{"c":12.01,"h":12.18,"l":11.66,"n":45618,"o":11.87,"t":"2026-06-03T04:00:00Z","v":8475878,"vw":12.042658},{"c":12.27,"h":12.56,"l":11.76,"n":69777,"o":11.88,"t":"2026-06-04T04:00:00Z","v":14312625,"vw":12.335366},{"c":11.51,"h":12.4,"l":11.47,"n":60038,"o":12.4,"t":"2026-06-05T04:00:00Z","v":10355511,"vw":11.722081},{"c":11.9,"h":12.075,"l":11.71,"n":39893,"o":11.73,"t":"2026-06-08T04:00:00Z","v":6310217,"vw":11.946683},{"c":11.59,"h":11.93,"l":11.272,"n":47333,"o":11.89,"t":"2026-06-09T04:00:00Z","v":7260863,"vw":11.520575},{"c":12.02,"h":12.13,"l":11.7,"n":38785,"o":11.74,"t":"2026-06-10T04:00:00Z","v":6371436,"vw":12.00861},{"c":11.49,"h":12.2,"l":11.44,"n":54833,"o":12.14,"t":"2026-06-11T04:00:00Z","v":8884055,"vw":11.735648},{"c":11.49,"h":11.835,"l":11.26,"n":49389,"o":11.305,"t":"2026-06-12T04:00:00Z","v":7277752,"vw":11.564143},{"c":10.66,"h":11.0401,"l":10.56,"n":64893,"o":10.7,"t":"2026-06-15T04:00:00Z","v":13728205,"vw":10.763221},{"c":10.35,"h":10.87,"l":10.29,"n":61774,"o":10.78,"t":"2026-06-16T04:00:00Z","v":12644692,"vw":10.495824},{"c":10.3,"h":10.555,"l":10.235,"n":53086,"o":10.37,"t":"2026-06-17T04:00:00Z","v":10224220,"vw":10.365067},{"c":10.04,"h":10.25,"l":9.72,"n":54018,"o":10.17,"t":"2026-06-18T04:00:00Z","v":13122377,"vw":9.965517},{"c":10.2,"h":10.21,"l":9.83,"n":43785,"o":10.13,"t":"2026-06-22T04:00:00Z","v":8593750,"vw":10.046024},{"c":10.07,"h":10.22,"l":10.02,"n":26182,"o":10.08,"t":"2026-06-23T04:00:00Z","v":4646894,"vw":10.103593},{"c":9.52,"h":9.87,"l":9.39,"n":61500,"o":9.87,"t":"2026-06-24T04:00:00Z","v":16333046,"vw":9.506733},{"c":9.77,"h":9.875,"l":9.28,"n":46647,"o":9.37,"t":"2026-06-25T04:00:00Z","v":8767259,"vw":9.682321},{"c":9.59,"h":9.75,"l":9.48,"n":38351,"o":9.725,"t":"2026-06-26T04:00:00Z","v":14931224,"vw":9.583826},{"c":9.55,"h":9.655,"l":9.36,"n":43481,"o":9.57,"t":"2026-06-29T04:00:00Z","v":8598898,"vw":9.524362},{"c":9.18,"h":9.74,"l":9.125,"n":57324,"o":9.63,"t":"2026-06-30T04:00:00Z","v":13427476,"vw":9.280865},{"c":8.57,"h":9.35,"l":8.5,"n":57654,"o":9.35,"t":"2026-07-01T04:00:00Z","v":15466132,"vw":8.69706},{"c":8.66,"h":8.8,"l":8.585,"n":49442,"o":8.68,"t":"2026-07-02T04:00:00Z","v":10440122,"vw":8.684689},{"c":8.56,"h":8.98,"l":8.5,"n":51248,"o":8.72,"t":"2026-07-06T04:00:00Z","v":9392256,"vw":8.672743},{"c":9.15,"h":9.24,"l":8.665,"n":50704,"o":8.7,"t":"2026-07-07T04:00:00Z","v":11204517,"vw":9.038928},{"c":9.7,"h":9.82,"l":9.38,"n":75722,"o":9.38,"t":"2026-07-08T04:00:00Z","v":15373076,"vw":9.692951},{"c":9.4,"h":9.6154,"l":9.335,"n":35421,"o":9.55,"t":"2026-07-09T04:00:00Z","v":7025923,"vw":9.424985},{"c":9.39,"h":9.505,"l":9.26,"n":33034,"o":9.47,"t":"2026-07-10T04:00:00Z","v":4896520,"vw":9.365572},{"c":9.68,"h":9.78,"l":9.5301,"n":32311,"o":9.62,"t":"2026-07-13T04:00:00Z","v":5829749,"vw":9.673555},{"c":9.86,"h":10.06,"l":9.7,"n":38141,"o":10.01,"t":"2026-07-14T04:00:00Z","v":6383026,"vw":9.832943},{"c":9.84,"h":10.04,"l":9.525,"n":47738,"o":9.98,"t":"2026-07-15T04:00:00Z","v":7059221,"vw":9.739408},{"c":9.64,"h":9.935,"l":9.63,"n":39727,"o":9.83,"t":"2026-07-16T04:00:00Z","v":6396573,"vw":9.723821},{"c":10.02,"h":10.07,"l":9.73,"n":47780,"o":9.81,"t":"2026-07-17T04:00:00Z","v":8615928,"vw":9.964529},{"c":10.1,"h":10.3,"l":9.91,"n":43419,"o":9.92,"t":"2026-07-20T04:00:00Z","v":8161435,"vw":10.120633},{"c":10.53,"h":10.55,"l":10,"n":51566,"o":10.16,"t":"2026-07-21T04:00:00Z","v":12006483,"vw":10.407226},{"c":10.72,"h":10.87,"l":10.56,"n":48225,"o":10.7381,"t":"2026-07-22T04:00:00Z","v":8404484,"vw":10.70354},{"c":10.34,"h":11.03,"l":10.325,"n":52657,"o":11,"t":"2026-07-23T04:00:00Z","v":13882385,"vw":10.553043},{"c":10.2,"h":10.595,"l":10.15,"n":37826,"o":10.34,"t":"2026-07-24T04:00:00Z","v":6411635,"vw":10.305674},{"c":9.41,"h":10.03,"l":9.36,"n":45835,"o":9.828,"t":"2026-07-27T04:00:00Z","v":9456586,"vw":9.570315},{"c":9.17,"h":9.465,"l":9.07,"n":51019,"o":9.43,"t":"2026-07-28T04:00:00Z","v":10078376,"vw":9.196995},{"c":9.33,"h":9.755,"l":9.23,"n":49507,"o":9.75,"t":"2026-07-29T04:00:00Z","v":9964597,"vw":9.386989},{"c":9.85,"h":9.87,"l":9.21,"n":77170,"o":9.36,"t":"2026-07-30T04:00:00Z","v":14304370,"vw":9.656848},{"c":10.48,"h":10.52,"l":10.05,"n":62499,"o":10.05,"t":"2026-07-31T04:00:00Z","v":13010957,"vw":10.356994},{"c":10.27,"h":10.395,"l":9.982,"n":61205,"o":10.28,"t":"2026-08-03T04:00:00Z","v":9029109,"vw":10.228896},{"c":10.09,"h":10.2299,"l":9.95,"n":57328,"o":10.04,"t":"2026-08-04T04:00:00Z","v":10877822,"vw":10.09335},{"c":9.54,"h":10.165,"l":9.52,"n":47652,"o":10.11,"t":"2026-08-05T04:00:00Z","v":8537873,"vw":9.70271},{"c":10.05,"h":10.185,"l":9.74,"n":47117,"o":9.81,"t":"2026-08-06T04:00:00Z","v":9545162,"vw":10.047386},{"c":9.87,"h":10.17,"l":9.78,"n":31644,"o":9.9,"t":"2026-08-07T04:00:00Z","v":5443414,"vw":9.950954},{"c":10.99,"h":11.04,"l":10.13,"n":55720,"o":10.13,"t":"2026-08-10T04:00:00Z","v":9603702,"vw":10.866207},{"c":11.06,"h":11.095,"l":10.85,"n":40784,"o":10.95,"t":"2026-08-11T04:00:00Z","v":6093861,"vw":11.024638},{"c":11.02,"h":11.11,"l":10.84,"n":31956,"o":11,"t":"2026-08-12T04:00:00Z","v":5409956,"vw":11.01908},{"c":10.9,"h":11.08,"l":10.735,"n":32900,"o":10.76,"t":"2026-08-13T04:00:00Z","v":4719295,"vw":10.910194},{"c":11.37,"h":11.415,"l":10.99,"n":34815,"o":11.015,"t":"2026-08-14T04:00:00Z","v":6013937,"vw":11.338347},{"c":12.215,"h":12.22,"l":11.41,"n":54845,"o":11.43,"t":"2026-08-17T04:00:00Z","v":9839463,"vw":11.979187},{"c":12.125,"h":12.48,"l":11.99,"n":40953,"o":12.47,"t":"2026-08-18T04:00:00Z","v":6590300,"vw":12.110317},{"c":12.06,"h":12.29,"l":11.975,"n":29015,"o":12.24,"t":"2026-08-19T04:00:00Z","v":4315255,"vw":12.069383},{"c":12.18,"h":12.3395,"l":12.0614,"n":36023,"o":12.24,"t":"2026-08-20T04:00:00Z","v":5739350,"vw":12.185928},{"c":12.34,"h":12.55,"l":12.095,"n":36361,"o":12.33,"t":"2026-08-21T04:00:00Z","v":4922109,"vw":12.301522},{"c":11.86,"h":12.16,"l":11.62,"n":36818,"o":12.13,"t":"2026-08-24T04:00:00Z","v":4986237,"vw":11.847033},{"c":11.52,"h":11.72,"l":11.41,"n":60580,"o":11.53,"t":"2026-08-25T04:00:00Z","v":9619658,"vw":11.538063},{"c":11.75,"h":11.79,"l":11.04,"n":46870,"o":11.21,"t":"2026-08-26T04:00:00Z","v":9064583,"vw":11.592729},{"c":12.26,"h":12.475,"l":11.62,"n":54197,"o":11.62,"t":"2026-08-27T04:00:00Z","v":10832242,"vw":12.146511},{"c":12.43,"h":12.49,"l":12.11,"n":38733,"o":12.13,"t":"2026-08-28T04:00:00Z","v":10081437,"vw":12.340172},{"c":12.64,"h":12.93,"l":12.285,"n":45151,"o":12.898,"t":"2026-08-31T04:00:00Z","v":10489512,"vw":12.570303},{"c":12.79,"h":12.895,"l":12.475,"n":43873,"o":12.755,"t":"2026-09-01T04:00:00Z","v":7677787,"vw":12.754094},{"c":13.15,"h":13.305,"l":12.61,"n":64218,"o":12.61,"t":"2026-09-02T04:00:00Z","v":13274290,"vw":13.06244},{"c":12.55,"h":13.24,"l":12.475,"n":38409,"o":13.1,"t":"2026-09-03T04:00:00Z","v":5929646,"vw":12.689583},{"c":12.42,"h":12.485,"l":12.225,"n":40151,"o":12.38,"t":"2026-09-04T04:00:00Z","v":6576876,"vw":12.392944},{"c":12.66,"h":13.045,"l":12.63,"n":46311,"o":12.725,"t":"2026-09-08T04:00:00Z","v":7810904,"vw":12.799803},{"c":12.93,"h":13.135,"l":12.735,"n":48983,"o":12.95,"t":"2026-09-09T04:00:00Z","v":7754862,"vw":12.900577},{"c":12.9,"h":13.39,"l":12.655,"n":44845,"o":13.3,"t":"2026-09-10T04:00:00Z","v":6829477,"vw":12.876662},{"c":12.85,"h":13.11,"l":12.75,"n":43802,"o":12.88,"t":"2026-09-11T04:00:00Z","v":7918990,"vw":12.880391},{"c":12.42,"h":13.02,"l":12.31,"n":48716,"o":12.88,"t":"2026-09-14T04:00:00Z","v":8630432,"vw":12.465676},{"c":12.71,"h":12.93,"l":12.51,"n":41387,"o":12.53,"t":"2026-09-15T04:00:00Z","v":7516319,"vw":12.744903},{"c":12.03,"h":12.63,"l":11.82,"n":53938,"o":12.54,"t":"2026-09-16T04:00:00Z","v":8965230,"vw":12.140194},{"c":12.03,"h":12.205,"l":11.86,"n":51500,"o":12.02,"t":"2026-09-17T04:00:00Z","v":8387963,"vw":12.000457},{"c":11.78,"h":11.99,"l":11.755,"n":49069,"o":11.93,"t":"2026-09-18T04:00:00Z","v":17486390,"vw":11.830031},{"c":11.42,"h":11.64,"l":11.305,"n":45983,"o":11.64,"t":"2026-09-21T04:00:00Z","v":8786562,"vw":11.467227},{"c":11.14,"h":11.505,"l":11.12,"n":42779,"o":11.19,"t":"2026-09-22T04:00:00Z","v":6993857,"vw":11.298895},{"c":11.07,"h":11.28,"l":10.985,"n":37112,"o":11.26,"t":"2026-09-23T04:00:00Z","v":6446876,"vw":11.104578},{"c":11.18,"h":11.365,"l":10.94,"n":45283,"o":11.2,"t":"2026-09-24T04:00:00Z","v":7432545,"vw":11.154943},{"c":10.91,"h":11.17,"l":10.76,"n":38250,"o":11.05,"t":"2026-09-25T04:00:00Z","v":6526080,"vw":10.928786},{"c":10.85,"h":11.13,"l":10.815,"n":43384,"o":11.065,"t":"2026-09-28T04:00:00Z","v":6490238,"vw":10.946531},{"c":10.55,"h":10.675,"l":10.46,"n":44244,"o":10.57,"t":"2026-09-29T04:00:00Z","v":8348852,"vw":10.539307},{"c":10.92,"h":11.06,"l":10.51,"n":39986,"o":10.66,"t":"2026-09-30T04:00:00Z","v":8911893,"vw":10.851714},{"c":11.3,"h":11.345,"l":10.875,"n":43723,"o":10.915,"t":"2026-10-01T04:00:00Z","v":8366093,"vw":11.263886},{"c":11.21,"h":11.245,"l":10.99,"n":36204,"o":11.04,"t":"2026-10-02T04:00:00Z","v":6531984,"vw":11.161126},{"c":11.55,"h":11.775,"l":11.065,"n":42962,"o":11.17,"t":"2026-10-05T04:00:00Z","v":6815830,"vw":11.589402},{"c":11.41,"h":11.56,"l":11.072,"n":37519,"o":11.41,"t":"2026-10-06T04:00:00Z","v":6874693,"vw":11.366005},{"c":11.23,"h":11.6199,"l":11.1,"n":27929,"o":11.43,"t":"2026-10-07T04:00:00Z","v":5035622,"vw":11.22647},{"c":11.48,"h":11.55,"l":11.35,"n":32953,"o":11.53,"t":"2026-10-08T04:00:00Z","v":5835139,"vw":11.473774},{"c":11.31,"h":11.635,"l":11.305,"n":29901,"o":11.46,"t":"2026-10-09T04:00:00Z","v":4434218,"vw":11.439581},{"c":11.33,"h":11.68,"l":11.29,"n":28049,"o":11.48,"t":"2026-10-12T04:00:00Z","v":4236932,"vw":11.398627},{"c":11.52,"h":11.605,"l":11.115,"n":33162,"o":11.41,"t":"2026-10-13T04:00:00Z","v":4811621,"vw":11.377571},{"c":11.54,"h":11.955,"l":11.5,"n":54547,"o":11.67,"t":"2026-10-14T04:00:00Z","v":9246277,"vw":11.669018},{"c":11.31,"h":11.48,"l":10.965,"n":41918,"o":11.48,"t":"2026-10-15T04:00:00Z","v":6474519,"vw":11.221128},{"c":11.5,"h":11.605,"l":11.36,"n":30381,"o":11.6,"t":"2026-10-16T04:00:00Z","v":6257668,"vw":11.504376},{"c":12.05,"h":12.1,"l":11.4,"n":40031,"o":11.46,"t":"2026-10-19T04:00:00Z","v":8954743,"vw":11.853963},{"c":11.63,"h":12.25,"l":11.515,"n":44282,"o":12.25,"t":"2026-10-20T04:00:00Z","v":6539226,"vw":11.664949},{"c":11.675,"h":11.905,"l":11.52,"n":35274,"o":11.66,"t":"2026-10-21T04:00:00Z","v":6395050,"vw":11.665761},{"c":11.425,"h":11.81,"l":10.93,"n":36245,"o":11.81,"t":"2026-10-22T04:00:00Z","v":5220757,"vw":11.229918}],"volatilityBars":[{"c":11.7,"h":11.7,"l":11.7,"n":7,"o":11.7,"t":"2026-09-21T11:00:00Z","v":606,"vw":11.7},{"c":11.744,"h":11.76,"l":11.744,"n":10,"o":11.76,"t":"2026-09-21T11:30:00Z","v":2000,"vw":11.752022},{"c":11.6636,"h":11.69,"l":11.6636,"n":15,"o":11.68,"t":"2026-09-21T11:45:00Z","v":3054,"vw":11.677189},{"c":11.52,"h":11.64,"l":11.52,"n":16,"o":11.64,"t":"2026-09-21T12:15:00Z","v":1440,"vw":11.571202},{"c":11.55,"h":11.55,"l":11.5114,"n":6,"o":11.5114,"t":"2026-09-21T12:30:00Z","v":775,"vw":11.542894},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-09-21T12:45:00Z","v":911,"vw":11.54},{"c":11.5468,"h":11.5468,"l":11.5468,"n":2,"o":11.5468,"t":"2026-09-21T13:00:00Z","v":105,"vw":11.5468},{"c":11.6,"h":11.6,"l":11.6,"n":6,"o":11.6,"t":"2026-09-21T13:15:00Z","v":1295,"vw":11.6},{"c":11.385,"h":11.64,"l":11.36,"n":2259,"o":11.64,"t":"2026-09-21T13:30:00Z","v":986186,"vw":11.540778},{"c":11.385,"h":11.47,"l":11.335,"n":1552,"o":11.39,"t":"2026-09-21T13:45:00Z","v":188955,"vw":11.410126},{"c":11.3315,"h":11.395,"l":11.315,"n":1717,"o":11.39,"t":"2026-09-21T14:00:00Z","v":223244,"vw":11.350606},{"c":11.3832,"h":11.395,"l":11.31,"n":1596,"o":11.335,"t":"2026-09-21T14:15:00Z","v":169684,"vw":11.364181},{"c":11.3332,"h":11.39,"l":11.325,"n":1267,"o":11.385,"t":"2026-09-21T14:30:00Z","v":138262,"vw":11.353965},{"c":11.38,"h":11.4,"l":11.31,"n":1623,"o":11.335,"t":"2026-09-21T14:45:00Z","v":183717,"vw":11.355473},{"c":11.435,"h":11.4562,"l":11.345,"n":1448,"o":11.375,"t":"2026-09-21T15:00:00Z","v":143219,"vw":11.41328},{"c":11.38,"h":11.44,"l":11.34,"n":1489,"o":11.44,"t":"2026-09-21T15:15:00Z","v":166821,"vw":11.371165},{"c":11.405,"h":11.4199,"l":11.375,"n":1079,"o":11.3801,"t":"2026-09-21T15:30:00Z","v":98410,"vw":11.393889},{"c":11.435,"h":11.44,"l":11.39,"n":1388,"o":11.4,"t":"2026-09-21T15:45:00Z","v":120509,"vw":11.414208},{"c":11.39,"h":11.445,"l":11.305,"n":1999,"o":11.44,"t":"2026-09-21T16:00:00Z","v":250332,"vw":11.355335},{"c":11.425,"h":11.445,"l":11.335,"n":1885,"o":11.395,"t":"2026-09-21T16:15:00Z","v":836322,"vw":11.385868},{"c":11.405,"h":11.44,"l":11.37,"n":1450,"o":11.43,"t":"2026-09-21T16:30:00Z","v":161487,"vw":11.40742},{"c":11.395,"h":11.405,"l":11.375,"n":1078,"o":11.4,"t":"2026-09-21T16:45:00Z","v":102665,"vw":11.386875},{"c":11.385,"h":11.42,"l":11.365,"n":994,"o":11.4,"t":"2026-09-21T17:00:00Z","v":123598,"vw":11.395819},{"c":11.415,"h":11.42,"l":11.3732,"n":831,"o":11.385,"t":"2026-09-21T17:15:00Z","v":90249,"vw":11.386073},{"c":11.48,"h":11.485,"l":11.415,"n":1228,"o":11.42,"t":"2026-09-21T17:30:00Z","v":181924,"vw":11.447705},{"c":11.525,"h":11.54,"l":11.48,"n":1081,"o":11.48,"t":"2026-09-21T17:45:00Z","v":215230,"vw":11.505504},{"c":11.595,"h":11.6,"l":11.52,"n":1020,"o":11.525,"t":"2026-09-21T18:00:00Z","v":109322,"vw":11.549001},{"c":11.615,"h":11.64,"l":11.59,"n":1280,"o":11.595,"t":"2026-09-21T18:15:00Z","v":171178,"vw":11.607434},{"c":11.615,"h":11.625,"l":11.59,"n":1383,"o":11.615,"t":"2026-09-21T18:30:00Z","v":158514,"vw":11.605216},{"c":11.605,"h":11.635,"l":11.605,"n":1288,"o":11.6109,"t":"2026-09-21T18:45:00Z","v":179398,"vw":11.619784},{"c":11.6,"h":11.62,"l":11.57,"n":1587,"o":11.605,"t":"2026-09-21T19:00:00Z","v":201556,"vw":11.600367},{"c":11.525,"h":11.625,"l":11.515,"n":2795,"o":11.61,"t":"2026-09-21T19:15:00Z","v":506541,"vw":11.57302},{"c":11.54,"h":11.61,"l":11.51,"n":3098,"o":11.525,"t":"2026-09-21T19:30:00Z","v":437696,"vw":11.563905},{"c":11.41,"h":11.575,"l":11.41,"n":7341,"o":11.53,"t":"2026-09-21T19:45:00Z","v":1639541,"vw":11.478752},{"c":11.59,"h":11.59,"l":11.42,"n":47,"o":11.42,"t":"2026-09-21T20:00:00Z","v":939282,"vw":11.420157},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-21T20:30:00Z","v":50000,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-21T22:30:00Z","v":430,"vw":11.7},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-09-21T22:45:00Z","v":199,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":17,"o":11.5,"t":"2026-09-21T23:45:00Z","v":400,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-09-22T08:00:00Z","v":300,"vw":11.5},{"c":11.39,"h":11.45,"l":11.39,"n":16,"o":11.45,"t":"2026-09-22T08:45:00Z","v":2771,"vw":11.408225},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-09-22T09:00:00Z","v":1317,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":48,"o":11.39,"t":"2026-09-22T09:30:00Z","v":1633,"vw":11.39},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-09-22T09:45:00Z","v":170,"vw":11.33},{"c":11.27,"h":11.27,"l":11.17,"n":5,"o":11.17,"t":"2026-09-22T10:45:00Z","v":353,"vw":11.238847},{"c":11.2506,"h":11.26,"l":11.2506,"n":10,"o":11.26,"t":"2026-09-22T12:00:00Z","v":2903,"vw":11.258978},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-09-22T12:15:00Z","v":210,"vw":11.23},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-09-22T12:45:00Z","v":500,"vw":11.2},{"c":11.1168,"h":11.1168,"l":11.1,"n":4,"o":11.1,"t":"2026-09-22T13:00:00Z","v":387,"vw":11.109164},{"c":11.23,"h":11.23,"l":11.19,"n":7,"o":11.19,"t":"2026-09-22T13:15:00Z","v":2652,"vw":11.211044},{"c":11.22,"h":11.25,"l":11.12,"n":1271,"o":11.16,"t":"2026-09-22T13:30:00Z","v":336943,"vw":11.178085},{"c":11.35,"h":11.395,"l":11.22,"n":1569,"o":11.22,"t":"2026-09-22T13:45:00Z","v":248718,"vw":11.337459},{"c":11.425,"h":11.43,"l":11.31,"n":1724,"o":11.34,"t":"2026-09-22T14:00:00Z","v":245252,"vw":11.363333},{"c":11.35,"h":11.425,"l":11.33,"n":1400,"o":11.42,"t":"2026-09-22T14:15:00Z","v":178297,"vw":11.367674},{"c":11.39,"h":11.395,"l":11.27,"n":1960,"o":11.34,"t":"2026-09-22T14:30:00Z","v":275782,"vw":11.331479},{"c":11.43,"h":11.45,"l":11.39,"n":2545,"o":11.39,"t":"2026-09-22T14:45:00Z","v":474750,"vw":11.426837},{"c":11.46,"h":11.49,"l":11.42,"n":1885,"o":11.43,"t":"2026-09-22T15:00:00Z","v":270822,"vw":11.448193},{"c":11.435,"h":11.46,"l":11.42,"n":1338,"o":11.45,"t":"2026-09-22T15:15:00Z","v":187569,"vw":11.439235},{"c":11.45,"h":11.485,"l":11.42,"n":1089,"o":11.43,"t":"2026-09-22T15:30:00Z","v":132987,"vw":11.458813},{"c":11.495,"h":11.5,"l":11.44,"n":1019,"o":11.44,"t":"2026-09-22T15:45:00Z","v":101110,"vw":11.464083},{"c":11.46,"h":11.505,"l":11.45,"n":1262,"o":11.495,"t":"2026-09-22T16:00:00Z","v":147755,"vw":11.480409},{"c":11.44,"h":11.48,"l":11.44,"n":1348,"o":11.46,"t":"2026-09-22T16:15:00Z","v":274533,"vw":11.450659},{"c":11.495,"h":11.5,"l":11.44,"n":1278,"o":11.445,"t":"2026-09-22T16:30:00Z","v":145191,"vw":11.473799},{"c":11.435,"h":11.49,"l":11.4,"n":1589,"o":11.49,"t":"2026-09-22T16:45:00Z","v":234298,"vw":11.454418},{"c":11.4468,"h":11.45,"l":11.41,"n":920,"o":11.43,"t":"2026-09-22T17:00:00Z","v":78176,"vw":11.431725},{"c":11.425,"h":11.446,"l":11.415,"n":826,"o":11.44,"t":"2026-09-22T17:15:00Z","v":65397,"vw":11.427815},{"c":11.435,"h":11.44,"l":11.415,"n":921,"o":11.42,"t":"2026-09-22T17:30:00Z","v":66417,"vw":11.426948},{"c":11.225,"h":11.44,"l":11.2,"n":2016,"o":11.43,"t":"2026-09-22T17:45:00Z","v":267273,"vw":11.296732},{"c":11.22,"h":11.29,"l":11.205,"n":2278,"o":11.22,"t":"2026-09-22T18:00:00Z","v":346050,"vw":11.244144},{"c":11.235,"h":11.245,"l":11.2,"n":1464,"o":11.22,"t":"2026-09-22T18:15:00Z","v":166069,"vw":11.222192},{"c":11.22,"h":11.245,"l":11.22,"n":1479,"o":11.23,"t":"2026-09-22T18:30:00Z","v":152001,"vw":11.231698},{"c":11.265,"h":11.27,"l":11.21,"n":1461,"o":11.22,"t":"2026-09-22T18:45:00Z","v":145529,"vw":11.249159},{"c":11.255,"h":11.28,"l":11.24,"n":1316,"o":11.26,"t":"2026-09-22T19:00:00Z","v":161614,"vw":11.256866},{"c":11.265,"h":11.275,"l":11.23,"n":1939,"o":11.25,"t":"2026-09-22T19:15:00Z","v":231392,"vw":11.254355},{"c":11.24,"h":11.265,"l":11.23,"n":2145,"o":11.26,"t":"2026-09-22T19:30:00Z","v":374237,"vw":11.24455},{"c":11.13,"h":11.2593,"l":11.125,"n":4502,"o":11.24,"t":"2026-09-22T19:45:00Z","v":782569,"vw":11.17152},{"c":11.14,"h":11.17,"l":11.14,"n":48,"o":11.14,"t":"2026-09-22T20:00:00Z","v":885352,"vw":11.140104},{"c":11.15,"h":11.18,"l":11.15,"n":15,"o":11.18,"t":"2026-09-22T20:15:00Z","v":1373,"vw":11.1596},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-09-22T20:45:00Z","v":101,"vw":11.24},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-22T21:30:00Z","v":100,"vw":11.3},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-22T23:00:00Z","v":200,"vw":11.25},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-22T23:30:00Z","v":100,"vw":11.16},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-09-23T08:00:00Z","v":1025,"vw":11.14},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-09-23T11:00:00Z","v":200,"vw":11.22},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-09-23T12:00:00Z","v":200,"vw":11.23},{"c":11.29,"h":11.29,"l":11.2302,"n":13,"o":11.24,"t":"2026-09-23T12:15:00Z","v":4083,"vw":11.252697},{"c":11.31,"h":11.31,"l":11.31,"n":5,"o":11.31,"t":"2026-09-23T12:30:00Z","v":365,"vw":11.31},{"c":11.005,"h":11.28,"l":10.985,"n":1229,"o":11.26,"t":"2026-09-23T13:30:00Z","v":198576,"vw":11.103047},{"c":11.225,"h":11.25,"l":11.005,"n":1439,"o":11.01,"t":"2026-09-23T13:45:00Z","v":333718,"vw":11.145516},{"c":11.18,"h":11.245,"l":11.135,"n":1543,"o":11.22,"t":"2026-09-23T14:00:00Z","v":292330,"vw":11.179316},{"c":11.185,"h":11.24,"l":11.175,"n":1438,"o":11.185,"t":"2026-09-23T14:15:00Z","v":151805,"vw":11.20415},{"c":11.115,"h":11.195,"l":11.115,"n":1486,"o":11.185,"t":"2026-09-23T14:30:00Z","v":163189,"vw":11.143663},{"c":11.105,"h":11.12,"l":11.05,"n":1858,"o":11.115,"t":"2026-09-23T14:45:00Z","v":285771,"vw":11.089551},{"c":11.2109,"h":11.215,"l":11.105,"n":1190,"o":11.105,"t":"2026-09-23T15:00:00Z","v":138853,"vw":11.152054},{"c":11.245,"h":11.25,"l":11.17,"n":1315,"o":11.215,"t":"2026-09-23T15:15:00Z","v":150866,"vw":11.199158},{"c":11.21,"h":11.28,"l":11.185,"n":1658,"o":11.245,"t":"2026-09-23T15:30:00Z","v":242629,"vw":11.222355},{"c":11.185,"h":11.23,"l":11.175,"n":1222,"o":11.205,"t":"2026-09-23T15:45:00Z","v":141266,"vw":11.207512},{"c":11.195,"h":11.2,"l":11.175,"n":804,"o":11.185,"t":"2026-09-23T16:00:00Z","v":102227,"vw":11.187555},{"c":11.215,"h":11.23,"l":11.18,"n":1037,"o":11.195,"t":"2026-09-23T16:15:00Z","v":143701,"vw":11.201065},{"c":11.165,"h":11.22,"l":11.155,"n":903,"o":11.215,"t":"2026-09-23T16:30:00Z","v":121107,"vw":11.181951},{"c":11.065,"h":11.19,"l":11.065,"n":1852,"o":11.165,"t":"2026-09-23T16:45:00Z","v":297110,"vw":11.137194},{"c":11.03,"h":11.085,"l":11.025,"n":1405,"o":11.065,"t":"2026-09-23T17:00:00Z","v":243240,"vw":11.055736},{"c":11.045,"h":11.05,"l":11.01,"n":887,"o":11.025,"t":"2026-09-23T17:15:00Z","v":130068,"vw":11.027277},{"c":11.075,"h":11.09,"l":11.035,"n":1380,"o":11.045,"t":"2026-09-23T17:30:00Z","v":235963,"vw":11.061406},{"c":11.025,"h":11.075,"l":11.01,"n":1008,"o":11.075,"t":"2026-09-23T17:45:00Z","v":143150,"vw":11.032343},{"c":11.055,"h":11.075,"l":11.005,"n":1569,"o":11.025,"t":"2026-09-23T18:00:00Z","v":250682,"vw":11.049559},{"c":11.085,"h":11.095,"l":11.045,"n":1219,"o":11.055,"t":"2026-09-23T18:15:00Z","v":199968,"vw":11.064412},{"c":11.0485,"h":11.095,"l":11.0485,"n":1062,"o":11.085,"t":"2026-09-23T18:30:00Z","v":149534,"vw":11.067532},{"c":11.04,"h":11.05,"l":11.02,"n":882,"o":11.045,"t":"2026-09-23T18:45:00Z","v":119411,"vw":11.03599},{"c":11.065,"h":11.07,"l":11.03,"n":1114,"o":11.035,"t":"2026-09-23T19:00:00Z","v":158056,"vw":11.05465},{"c":11.075,"h":11.085,"l":11.04,"n":1374,"o":11.06,"t":"2026-09-23T19:15:00Z","v":196298,"vw":11.060114},{"c":11.06,"h":11.09,"l":11.06,"n":1595,"o":11.075,"t":"2026-09-23T19:30:00Z","v":196763,"vw":11.075103},{"c":11.07,"h":11.09,"l":11.055,"n":4507,"o":11.065,"t":"2026-09-23T19:45:00Z","v":876157,"vw":11.071362},{"c":11.07,"h":11.07,"l":11.07,"n":56,"o":11.07,"t":"2026-09-23T20:00:00Z","v":777199,"vw":11.07},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-23T21:15:00Z","v":500,"vw":11.17},{"c":11.04,"h":11.05,"l":11.04,"n":3,"o":11.05,"t":"2026-09-24T08:00:00Z","v":1031,"vw":11.040979},{"c":11.17,"h":11.17,"l":11.16,"n":3,"o":11.16,"t":"2026-09-24T08:15:00Z","v":583,"vw":11.162578},{"c":11.09,"h":11.13,"l":11.09,"n":9,"o":11.13,"t":"2026-09-24T08:45:00Z","v":5000,"vw":11.1056},{"c":11.1996,"h":11.1996,"l":11.1996,"n":1,"o":11.1996,"t":"2026-09-24T11:00:00Z","v":200,"vw":11.1996},{"c":11.21,"h":11.21,"l":11.19,"n":2,"o":11.19,"t":"2026-09-24T11:45:00Z","v":427,"vw":11.19829},{"c":11.23,"h":11.23,"l":11.2,"n":7,"o":11.2,"t":"2026-09-24T12:00:00Z","v":424,"vw":11.21},{"c":11.26,"h":11.26,"l":11.25,"n":3,"o":11.25,"t":"2026-09-24T12:45:00Z","v":764,"vw":11.251309},{"c":11.3106,"h":11.3106,"l":11.3106,"n":2,"o":11.3106,"t":"2026-09-24T13:00:00Z","v":1075,"vw":11.3106},{"c":11.2897,"h":11.2897,"l":11.28,"n":8,"o":11.28,"t":"2026-09-24T13:15:00Z","v":2054,"vw":11.28485},{"c":11.11,"h":11.29,"l":11.039,"n":926,"o":11.2,"t":"2026-09-24T13:30:00Z","v":160920,"vw":11.152749},{"c":11.135,"h":11.15,"l":11.075,"n":1373,"o":11.11,"t":"2026-09-24T13:45:00Z","v":131388,"vw":11.121842},{"c":11.325,"h":11.35,"l":11.12,"n":3047,"o":11.134,"t":"2026-09-24T14:00:00Z","v":605963,"vw":11.251259},{"c":11.3,"h":11.365,"l":11.2801,"n":1791,"o":11.325,"t":"2026-09-24T14:15:00Z","v":172488,"vw":11.316849},{"c":11.28,"h":11.335,"l":11.28,"n":1171,"o":11.31,"t":"2026-09-24T14:30:00Z","v":84818,"vw":11.308603},{"c":11.305,"h":11.305,"l":11.23,"n":1230,"o":11.275,"t":"2026-09-24T14:45:00Z","v":94057,"vw":11.274587},{"c":11.27,"h":11.31,"l":11.27,"n":1074,"o":11.31,"t":"2026-09-24T15:00:00Z","v":72539,"vw":11.287933},{"c":11.265,"h":11.285,"l":11.23,"n":1307,"o":11.275,"t":"2026-09-24T15:15:00Z","v":116036,"vw":11.252891},{"c":11.215,"h":11.265,"l":11.195,"n":1189,"o":11.265,"t":"2026-09-24T15:30:00Z","v":133072,"vw":11.224919},{"c":11.155,"h":11.215,"l":11.14,"n":1131,"o":11.215,"t":"2026-09-24T15:45:00Z","v":108600,"vw":11.183031},{"c":11.15,"h":11.19,"l":11.145,"n":1256,"o":11.15,"t":"2026-09-24T16:00:00Z","v":117058,"vw":11.162219},{"c":10.985,"h":11.17,"l":10.94,"n":3955,"o":11.15,"t":"2026-09-24T16:15:00Z","v":577166,"vw":11.044395},{"c":11,"h":11.025,"l":10.975,"n":1516,"o":10.9823,"t":"2026-09-24T16:30:00Z","v":153408,"vw":10.997952},{"c":11.03,"h":11.04,"l":10.985,"n":1266,"o":11,"t":"2026-09-24T16:45:00Z","v":123095,"vw":11.008582},{"c":11.025,"h":11.05,"l":10.99,"n":1368,"o":11.025,"t":"2026-09-24T17:00:00Z","v":135745,"vw":11.02075},{"c":11.02,"h":11.035,"l":11,"n":873,"o":11.025,"t":"2026-09-24T17:15:00Z","v":74686,"vw":11.020051},{"c":11.055,"h":11.075,"l":11,"n":990,"o":11.025,"t":"2026-09-24T17:30:00Z","v":84864,"vw":11.039839},{"c":11.125,"h":11.135,"l":11.045,"n":1501,"o":11.055,"t":"2026-09-24T17:45:00Z","v":315260,"vw":11.108776},{"c":11.135,"h":11.17,"l":11.105,"n":1575,"o":11.125,"t":"2026-09-24T18:00:00Z","v":244413,"vw":11.127248},{"c":11.135,"h":11.1475,"l":11.1,"n":1522,"o":11.135,"t":"2026-09-24T18:15:00Z","v":274522,"vw":11.128092},{"c":11.125,"h":11.175,"l":11.08,"n":1844,"o":11.14,"t":"2026-09-24T18:30:00Z","v":325576,"vw":11.134929},{"c":11.13,"h":11.18,"l":11.1201,"n":1669,"o":11.125,"t":"2026-09-24T18:45:00Z","v":226479,"vw":11.148072},{"c":11.165,"h":11.2,"l":11.12,"n":1877,"o":11.125,"t":"2026-09-24T19:00:00Z","v":197768,"vw":11.159248},{"c":11.16,"h":11.165,"l":11.135,"n":2210,"o":11.16,"t":"2026-09-24T19:15:00Z","v":286117,"vw":11.149725},{"c":11.125,"h":11.17,"l":11.11,"n":2159,"o":11.165,"t":"2026-09-24T19:30:00Z","v":430150,"vw":11.137986},{"c":11.18,"h":11.195,"l":11.12,"n":5347,"o":11.125,"t":"2026-09-24T19:45:00Z","v":894864,"vw":11.167772},{"c":11.2756,"h":11.2756,"l":11.18,"n":37,"o":11.18,"t":"2026-09-24T20:00:00Z","v":1278549,"vw":11.180015},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-24T20:15:00Z","v":200,"vw":11.26},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-09-24T23:45:00Z","v":440,"vw":11.06},{"c":11.11,"h":11.11,"l":11.04,"n":3,"o":11.04,"t":"2026-09-25T08:00:00Z","v":502,"vw":11.096},{"c":11.04,"h":11.08,"l":11.04,"n":2,"o":11.08,"t":"2026-09-25T10:15:00Z","v":500,"vw":11.06},{"c":11.05,"h":11.06,"l":11,"n":17,"o":11.04,"t":"2026-09-25T11:15:00Z","v":4787,"vw":11.03946},{"c":11.05,"h":11.06,"l":11.05,"n":3,"o":11.06,"t":"2026-09-25T11:30:00Z","v":750,"vw":11.053333},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-09-25T12:00:00Z","v":1076,"vw":11},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-09-25T12:15:00Z","v":265,"vw":11.09},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-25T13:15:00Z","v":100,"vw":11.07},{"c":11.045,"h":11.17,"l":10.98,"n":863,"o":11.05,"t":"2026-09-25T13:30:00Z","v":176407,"vw":11.081776},{"c":11.085,"h":11.13,"l":11.015,"n":1072,"o":11.04,"t":"2026-09-25T13:45:00Z","v":130423,"vw":11.078759},{"c":11.06,"h":11.13,"l":11.02,"n":1416,"o":11.085,"t":"2026-09-25T14:00:00Z","v":197069,"vw":11.058485},{"c":11.015,"h":11.075,"l":10.995,"n":1078,"o":11.065,"t":"2026-09-25T14:15:00Z","v":120870,"vw":11.026472},{"c":11.015,"h":11.03,"l":10.96,"n":1480,"o":11.015,"t":"2026-09-25T14:30:00Z","v":197766,"vw":10.986463},{"c":11.005,"h":11.02,"l":10.945,"n":1411,"o":11.015,"t":"2026-09-25T14:45:00Z","v":174172,"vw":10.974297},{"c":11.045,"h":11.06,"l":11,"n":1208,"o":11.005,"t":"2026-09-25T15:00:00Z","v":163894,"vw":11.040427},{"c":11.01,"h":11.045,"l":11,"n":1183,"o":11.045,"t":"2026-09-25T15:15:00Z","v":128677,"vw":11.013966},{"c":11.055,"h":11.06,"l":10.9909,"n":1071,"o":11.015,"t":"2026-09-25T15:30:00Z","v":120319,"vw":11.01623},{"c":10.98,"h":11.075,"l":10.98,"n":1694,"o":11.05,"t":"2026-09-25T15:45:00Z","v":235150,"vw":11.037362},{"c":10.955,"h":10.985,"l":10.9305,"n":1184,"o":10.98,"t":"2026-09-25T16:00:00Z","v":138463,"vw":10.962807},{"c":10.945,"h":10.97,"l":10.93,"n":1288,"o":10.95,"t":"2026-09-25T16:15:00Z","v":154431,"vw":10.947608},{"c":10.885,"h":10.98,"l":10.885,"n":1784,"o":10.94,"t":"2026-09-25T16:30:00Z","v":268884,"vw":10.934722},{"c":10.905,"h":10.935,"l":10.88,"n":1221,"o":10.885,"t":"2026-09-25T16:45:00Z","v":122887,"vw":10.911135},{"c":10.835,"h":10.905,"l":10.82,"n":1232,"o":10.905,"t":"2026-09-25T17:00:00Z","v":139322,"vw":10.854415},{"c":10.845,"h":10.85,"l":10.825,"n":973,"o":10.835,"t":"2026-09-25T17:15:00Z","v":67696,"vw":10.835827},{"c":10.8,"h":10.84,"l":10.76,"n":1593,"o":10.84,"t":"2026-09-25T17:30:00Z","v":145173,"vw":10.793223},{"c":10.8,"h":10.82,"l":10.79,"n":917,"o":10.795,"t":"2026-09-25T17:45:00Z","v":85136,"vw":10.800171},{"c":10.815,"h":10.82,"l":10.78,"n":1289,"o":10.7995,"t":"2026-09-25T18:00:00Z","v":191255,"vw":10.792936},{"c":10.83,"h":10.84,"l":10.81,"n":1255,"o":10.815,"t":"2026-09-25T18:15:00Z","v":154669,"vw":10.828256},{"c":10.825,"h":10.835,"l":10.805,"n":1081,"o":10.825,"t":"2026-09-25T18:30:00Z","v":118771,"vw":10.817989},{"c":10.8578,"h":10.86,"l":10.82,"n":1201,"o":10.83,"t":"2026-09-25T18:45:00Z","v":134319,"vw":10.835582},{"c":10.9029,"h":10.91,"l":10.85,"n":1542,"o":10.855,"t":"2026-09-25T19:00:00Z","v":520362,"vw":10.88393},{"c":10.8701,"h":10.9,"l":10.855,"n":1593,"o":10.9,"t":"2026-09-25T19:15:00Z","v":228586,"vw":10.880074},{"c":10.955,"h":10.96,"l":10.865,"n":2062,"o":10.875,"t":"2026-09-25T19:30:00Z","v":599958,"vw":10.906901},{"c":10.91,"h":10.985,"l":10.9,"n":5442,"o":10.955,"t":"2026-09-25T19:45:00Z","v":930309,"vw":10.929072},{"c":10.91,"h":10.91,"l":10.91,"n":49,"o":10.91,"t":"2026-09-25T20:00:00Z","v":868512,"vw":10.91},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-25T20:15:00Z","v":3200,"vw":10.93},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-25T21:00:00Z","v":100,"vw":10.99},{"c":10.97,"h":10.9771,"l":10.97,"n":2,"o":10.9771,"t":"2026-09-25T23:00:00Z","v":331,"vw":10.973368},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-09-28T08:00:00Z","v":1001,"vw":10.98},{"c":11.05,"h":11.05,"l":11.05,"n":14,"o":11.05,"t":"2026-09-28T08:30:00Z","v":4825,"vw":11.05},{"c":11.1,"h":11.1,"l":11.05,"n":12,"o":11.05,"t":"2026-09-28T08:45:00Z","v":2844,"vw":11.079704},{"c":11.1,"h":11.1,"l":11.05,"n":14,"o":11.07,"t":"2026-09-28T09:00:00Z","v":5697,"vw":11.061395},{"c":11.08,"h":11.08,"l":11.08,"n":10,"o":11.08,"t":"2026-09-28T09:15:00Z","v":3620,"vw":11.08},{"c":11.05,"h":11.065,"l":11.05,"n":3,"o":11.065,"t":"2026-09-28T09:30:00Z","v":1000,"vw":11.0555},{"c":11.08,"h":11.08,"l":11.08,"n":10,"o":11.08,"t":"2026-09-28T09:45:00Z","v":1948,"vw":11.08},{"c":11.3904,"h":11.3904,"l":11.15,"n":7,"o":11.15,"t":"2026-09-28T11:00:00Z","v":2690,"vw":11.168636},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-09-28T11:15:00Z","v":2500,"vw":11.11},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-28T12:45:00Z","v":1500,"vw":11.11},{"c":10.98,"h":11.13,"l":10.87,"n":1372,"o":11.065,"t":"2026-09-28T13:30:00Z","v":195912,"vw":11.000347},{"c":10.9601,"h":10.98,"l":10.91,"n":1337,"o":10.98,"t":"2026-09-28T13:45:00Z","v":125421,"vw":10.946274},{"c":10.89,"h":10.97,"l":10.845,"n":1354,"o":10.97,"t":"2026-09-28T14:00:00Z","v":141044,"vw":10.898567},{"c":10.875,"h":10.895,"l":10.815,"n":1226,"o":10.895,"t":"2026-09-28T14:15:00Z","v":102671,"vw":10.84665},{"c":10.915,"h":10.985,"l":10.875,"n":1503,"o":10.875,"t":"2026-09-28T14:30:00Z","v":266907,"vw":10.958544},{"c":10.915,"h":10.935,"l":10.895,"n":1474,"o":10.915,"t":"2026-09-28T14:45:00Z","v":147887,"vw":10.912499},{"c":11.005,"h":11.015,"l":10.89,"n":1770,"o":10.915,"t":"2026-09-28T15:00:00Z","v":179326,"vw":10.975481},{"c":11.045,"h":11.08,"l":11,"n":1643,"o":11.005,"t":"2026-09-28T15:15:00Z","v":186216,"vw":11.047842},{"c":11.0932,"h":11.11,"l":11.035,"n":1432,"o":11.045,"t":"2026-09-28T15:30:00Z","v":228509,"vw":11.081854},{"c":11.105,"h":11.11,"l":11.0838,"n":1101,"o":11.095,"t":"2026-09-28T15:45:00Z","v":108254,"vw":11.097568},{"c":11.085,"h":11.12,"l":11.06,"n":1285,"o":11.105,"t":"2026-09-28T16:00:00Z","v":124750,"vw":11.091465},{"c":10.985,"h":11.09,"l":10.915,"n":4251,"o":11.085,"t":"2026-09-28T16:15:00Z","v":664387,"vw":11.00371},{"c":11.05,"h":11.05,"l":10.965,"n":1348,"o":10.985,"t":"2026-09-28T16:30:00Z","v":145645,"vw":11.004488},{"c":11,"h":11.065,"l":10.99,"n":1036,"o":11.06,"t":"2026-09-28T16:45:00Z","v":119664,"vw":11.035574},{"c":10.93,"h":11.035,"l":10.895,"n":2649,"o":10.9998,"t":"2026-09-28T17:00:00Z","v":366823,"vw":10.972409},{"c":11.01,"h":11.01,"l":10.94,"n":1532,"o":10.94,"t":"2026-09-28T17:15:00Z","v":173102,"vw":10.97717},{"c":11.005,"h":11.01,"l":10.975,"n":1139,"o":11.005,"t":"2026-09-28T17:30:00Z","v":131179,"vw":10.990021},{"c":10.985,"h":11.01,"l":10.96,"n":1131,"o":11.005,"t":"2026-09-28T17:45:00Z","v":134321,"vw":10.984353},{"c":10.985,"h":11,"l":10.955,"n":967,"o":10.99,"t":"2026-09-28T18:00:00Z","v":99005,"vw":10.975153},{"c":10.96,"h":10.9801,"l":10.96,"n":1003,"o":10.9801,"t":"2026-09-28T18:15:00Z","v":104690,"vw":10.971159},{"c":10.96,"h":10.965,"l":10.93,"n":1139,"o":10.96,"t":"2026-09-28T18:30:00Z","v":136191,"vw":10.955083},{"c":10.905,"h":10.965,"l":10.89,"n":1637,"o":10.955,"t":"2026-09-28T18:45:00Z","v":526565,"vw":10.94068},{"c":10.905,"h":10.915,"l":10.86,"n":1420,"o":10.9,"t":"2026-09-28T19:00:00Z","v":167062,"vw":10.884232},{"c":10.885,"h":10.91,"l":10.88,"n":1479,"o":10.9,"t":"2026-09-28T19:15:00Z","v":172200,"vw":10.894944},{"c":10.875,"h":10.895,"l":10.87,"n":2213,"o":10.885,"t":"2026-09-28T19:30:00Z","v":194110,"vw":10.883337},{"c":10.86,"h":10.88,"l":10.83,"n":4775,"o":10.88,"t":"2026-09-28T19:45:00Z","v":680087,"vw":10.851238},{"c":10.85,"h":10.85,"l":10.85,"n":36,"o":10.85,"t":"2026-09-28T20:00:00Z","v":838738,"vw":10.85},{"c":10.9,"h":10.91,"l":10.9,"n":3,"o":10.91,"t":"2026-09-28T20:30:00Z","v":1084,"vw":10.908303},{"c":10.8403,"h":10.86,"l":10.8403,"n":6,"o":10.86,"t":"2026-09-29T08:45:00Z","v":1041,"vw":10.855075},{"c":10.82,"h":10.83,"l":10.82,"n":6,"o":10.83,"t":"2026-09-29T09:45:00Z","v":1450,"vw":10.825183},{"c":10.84,"h":10.84,"l":10.8,"n":12,"o":10.83,"t":"2026-09-29T10:00:00Z","v":949,"vw":10.827895},{"c":10.76,"h":10.84,"l":10.76,"n":8,"o":10.83,"t":"2026-09-29T11:00:00Z","v":677,"vw":10.807397},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-29T11:15:00Z","v":152,"vw":10.76},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-09-29T11:30:00Z","v":100,"vw":10.77},{"c":10.69,"h":10.712,"l":10.69,"n":22,"o":10.712,"t":"2026-09-29T12:00:00Z","v":6386,"vw":10.707771},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-09-29T12:15:00Z","v":1005,"vw":10.65},{"c":10.5909,"h":10.62,"l":10.5909,"n":13,"o":10.62,"t":"2026-09-29T13:00:00Z","v":1991,"vw":10.608521},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-09-29T13:15:00Z","v":100,"vw":10.64},{"c":10.565,"h":10.675,"l":10.49,"n":1597,"o":10.57,"t":"2026-09-29T13:30:00Z","v":375573,"vw":10.574614},{"c":10.57,"h":10.6,"l":10.535,"n":1267,"o":10.569,"t":"2026-09-29T13:45:00Z","v":189164,"vw":10.571419},{"c":10.575,"h":10.59,"l":10.5,"n":1406,"o":10.57,"t":"2026-09-29T14:00:00Z","v":173076,"vw":10.55108},{"c":10.555,"h":10.605,"l":10.55,"n":1699,"o":10.575,"t":"2026-09-29T14:15:00Z","v":245006,"vw":10.576618},{"c":10.495,"h":10.555,"l":10.485,"n":1258,"o":10.555,"t":"2026-09-29T14:30:00Z","v":139804,"vw":10.518655},{"c":10.5098,"h":10.51,"l":10.465,"n":1258,"o":10.495,"t":"2026-09-29T14:45:00Z","v":130110,"vw":10.490526},{"c":10.59,"h":10.6,"l":10.5,"n":1533,"o":10.505,"t":"2026-09-29T15:00:00Z","v":300495,"vw":10.574496},{"c":10.585,"h":10.6,"l":10.545,"n":1227,"o":10.6,"t":"2026-09-29T15:15:00Z","v":143082,"vw":10.578428},{"c":10.584,"h":10.5899,"l":10.555,"n":1004,"o":10.585,"t":"2026-09-29T15:30:00Z","v":108068,"vw":10.571089},{"c":10.595,"h":10.62,"l":10.515,"n":2826,"o":10.585,"t":"2026-09-29T15:45:00Z","v":432677,"vw":10.56748},{"c":10.615,"h":10.6299,"l":10.58,"n":1043,"o":10.595,"t":"2026-09-29T16:00:00Z","v":100861,"vw":10.604562},{"c":10.625,"h":10.63,"l":10.59,"n":1209,"o":10.615,"t":"2026-09-29T16:15:00Z","v":110150,"vw":10.607564},{"c":10.615,"h":10.63,"l":10.605,"n":964,"o":10.63,"t":"2026-09-29T16:30:00Z","v":65914,"vw":10.618931},{"c":10.6,"h":10.62,"l":10.585,"n":1073,"o":10.615,"t":"2026-09-29T16:45:00Z","v":106878,"vw":10.600142},{"c":10.56,"h":10.598,"l":10.5501,"n":947,"o":10.595,"t":"2026-09-29T17:00:00Z","v":69846,"vw":10.575888},{"c":10.535,"h":10.565,"l":10.535,"n":757,"o":10.565,"t":"2026-09-29T17:15:00Z","v":85844,"vw":10.549976},{"c":10.52,"h":10.55,"l":10.5,"n":1317,"o":10.53,"t":"2026-09-29T17:30:00Z","v":180303,"vw":10.525363},{"c":10.54,"h":10.555,"l":10.51,"n":1396,"o":10.52,"t":"2026-09-29T17:45:00Z","v":530509,"vw":10.525186},{"c":10.565,"h":10.57,"l":10.495,"n":2298,"o":10.545,"t":"2026-09-29T18:00:00Z","v":588240,"vw":10.53636},{"c":10.555,"h":10.5785,"l":10.545,"n":1892,"o":10.57,"t":"2026-09-29T18:15:00Z","v":307172,"vw":10.561675},{"c":10.535,"h":10.58,"l":10.51,"n":2721,"o":10.555,"t":"2026-09-29T18:30:00Z","v":468759,"vw":10.55105},{"c":10.5,"h":10.535,"l":10.485,"n":2178,"o":10.535,"t":"2026-09-29T18:45:00Z","v":568390,"vw":10.511514},{"c":10.475,"h":10.51,"l":10.46,"n":1706,"o":10.5,"t":"2026-09-29T19:00:00Z","v":278198,"vw":10.482075},{"c":10.535,"h":10.535,"l":10.475,"n":1522,"o":10.48,"t":"2026-09-29T19:15:00Z","v":186135,"vw":10.509647},{"c":10.485,"h":10.535,"l":10.46,"n":2860,"o":10.535,"t":"2026-09-29T19:30:00Z","v":792286,"vw":10.492134},{"c":10.56,"h":10.56,"l":10.46,"n":5128,"o":10.48,"t":"2026-09-29T19:45:00Z","v":825313,"vw":10.519089},{"c":10.55,"h":10.55,"l":10.55,"n":49,"o":10.55,"t":"2026-09-29T20:00:00Z","v":830868,"vw":10.55},{"c":10.4972,"h":10.4972,"l":10.4972,"n":1,"o":10.4972,"t":"2026-09-29T21:15:00Z","v":1749,"vw":10.4972},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-30T08:00:00Z","v":2083,"vw":10.57},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-09-30T09:15:00Z","v":1888,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-30T10:15:00Z","v":300,"vw":10.61},{"c":10.68,"h":10.68,"l":10.64,"n":41,"o":10.64,"t":"2026-09-30T11:15:00Z","v":746,"vw":10.651429},{"c":10.7,"h":10.7,"l":10.68,"n":3,"o":10.68,"t":"2026-09-30T12:15:00Z","v":1400,"vw":10.698571},{"c":10.71,"h":10.72,"l":10.69,"n":37,"o":10.71,"t":"2026-09-30T12:45:00Z","v":10704,"vw":10.704723},{"c":10.8,"h":10.8,"l":10.71,"n":4,"o":10.71,"t":"2026-09-30T13:00:00Z","v":1934,"vw":10.75395},{"c":10.66,"h":10.66,"l":10.65,"n":21,"o":10.65,"t":"2026-09-30T13:15:00Z","v":8629,"vw":10.657588},{"c":10.65,"h":10.7868,"l":10.51,"n":2962,"o":10.66,"t":"2026-09-30T13:30:00Z","v":929694,"vw":10.604711},{"c":10.665,"h":10.71,"l":10.64,"n":1279,"o":10.65,"t":"2026-09-30T13:45:00Z","v":278296,"vw":10.671316},{"c":10.615,"h":10.7,"l":10.555,"n":2180,"o":10.67,"t":"2026-09-30T14:00:00Z","v":415929,"vw":10.616759},{"c":10.725,"h":10.74,"l":10.6,"n":1467,"o":10.615,"t":"2026-09-30T14:15:00Z","v":351729,"vw":10.690629},{"c":10.725,"h":10.8,"l":10.715,"n":2040,"o":10.725,"t":"2026-09-30T14:30:00Z","v":327316,"vw":10.772272},{"c":10.84,"h":10.845,"l":10.715,"n":1719,"o":10.725,"t":"2026-09-30T14:45:00Z","v":316092,"vw":10.797549},{"c":10.885,"h":10.96,"l":10.844,"n":2437,"o":10.845,"t":"2026-09-30T15:00:00Z","v":462370,"vw":10.883732},{"c":10.935,"h":10.96,"l":10.89,"n":1472,"o":10.89,"t":"2026-09-30T15:15:00Z","v":287310,"vw":10.935703},{"c":10.925,"h":10.94,"l":10.895,"n":1217,"o":10.935,"t":"2026-09-30T15:30:00Z","v":146386,"vw":10.922155},{"c":10.965,"h":10.97,"l":10.92,"n":1356,"o":10.92,"t":"2026-09-30T15:45:00Z","v":226701,"vw":10.95025},{"c":11.02,"h":11.06,"l":10.95,"n":1231,"o":10.965,"t":"2026-09-30T16:00:00Z","v":249293,"vw":11.004662},{"c":11.03,"h":11.05,"l":11.005,"n":1212,"o":11.0199,"t":"2026-09-30T16:15:00Z","v":299767,"vw":11.019822},{"c":11.01,"h":11.03,"l":10.98,"n":1019,"o":11.02,"t":"2026-09-30T16:30:00Z","v":166139,"vw":11.001575},{"c":11.005,"h":11.03,"l":11,"n":951,"o":11.005,"t":"2026-09-30T16:45:00Z","v":101664,"vw":11.017791},{"c":10.995,"h":11.02,"l":10.99,"n":820,"o":11.005,"t":"2026-09-30T17:00:00Z","v":99514,"vw":11.005188},{"c":10.97,"h":11,"l":10.94,"n":934,"o":10.995,"t":"2026-09-30T17:15:00Z","v":115575,"vw":10.974494},{"c":10.97,"h":10.99,"l":10.9638,"n":847,"o":10.965,"t":"2026-09-30T17:30:00Z","v":99734,"vw":10.975714},{"c":10.965,"h":10.99,"l":10.945,"n":986,"o":10.97,"t":"2026-09-30T17:45:00Z","v":118253,"vw":10.967547},{"c":10.945,"h":10.965,"l":10.94,"n":816,"o":10.96,"t":"2026-09-30T18:00:00Z","v":79049,"vw":10.951212},{"c":10.905,"h":10.95,"l":10.905,"n":898,"o":10.945,"t":"2026-09-30T18:15:00Z","v":92439,"vw":10.934194},{"c":10.925,"h":10.94,"l":10.9007,"n":816,"o":10.905,"t":"2026-09-30T18:30:00Z","v":95768,"vw":10.92065},{"c":10.885,"h":10.94,"l":10.88,"n":1106,"o":10.925,"t":"2026-09-30T18:45:00Z","v":171188,"vw":10.902282},{"c":10.9398,"h":10.94,"l":10.89,"n":1028,"o":10.89,"t":"2026-09-30T19:00:00Z","v":131990,"vw":10.918669},{"c":10.92,"h":10.95,"l":10.92,"n":1462,"o":10.935,"t":"2026-09-30T19:15:00Z","v":198924,"vw":10.929447},{"c":10.925,"h":10.93,"l":10.88,"n":1804,"o":10.92,"t":"2026-09-30T19:30:00Z","v":261339,"vw":10.911479},{"c":10.925,"h":10.96,"l":10.905,"n":5704,"o":10.925,"t":"2026-09-30T19:45:00Z","v":1143221,"vw":10.928357},{"c":10.92,"h":10.92,"l":10.92,"n":58,"o":10.92,"t":"2026-09-30T20:00:00Z","v":1530122,"vw":10.92},{"c":10.94,"h":10.94,"l":10.91,"n":3,"o":10.91,"t":"2026-10-01T08:00:00Z","v":2186,"vw":10.913592},{"c":11.07,"h":11.07,"l":10.95,"n":29,"o":10.95,"t":"2026-10-01T09:45:00Z","v":1556,"vw":10.992326},{"c":10.94,"h":10.94,"l":10.92,"n":6,"o":10.92,"t":"2026-10-01T10:45:00Z","v":1406,"vw":10.929738},{"c":10.9424,"h":10.97,"l":10.92,"n":12,"o":10.96,"t":"2026-10-01T11:00:00Z","v":4982,"vw":10.935879},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-01T12:15:00Z","v":5000,"vw":10.95},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-01T12:45:00Z","v":237,"vw":10.94},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-01T13:00:00Z","v":100,"vw":10.93},{"c":10.92,"h":10.92,"l":10.92,"n":8,"o":10.92,"t":"2026-10-01T13:15:00Z","v":2672,"vw":10.92},{"c":10.956,"h":11.03,"l":10.875,"n":1109,"o":10.94,"t":"2026-10-01T13:30:00Z","v":209245,"vw":10.945739},{"c":11.19,"h":11.2199,"l":10.955,"n":1409,"o":10.955,"t":"2026-10-01T13:45:00Z","v":201568,"vw":11.12932},{"c":11.225,"h":11.275,"l":11.17,"n":1475,"o":11.195,"t":"2026-10-01T14:00:00Z","v":159097,"vw":11.211457},{"c":11.28,"h":11.285,"l":11.2,"n":1528,"o":11.23,"t":"2026-10-01T14:15:00Z","v":160658,"vw":11.242793},{"c":11.29,"h":11.32,"l":11.255,"n":1378,"o":11.275,"t":"2026-10-01T14:30:00Z","v":131064,"vw":11.282184},{"c":11.235,"h":11.33,"l":11.215,"n":1791,"o":11.2901,"t":"2026-10-01T14:45:00Z","v":251326,"vw":11.281133},{"c":11.31,"h":11.32,"l":11.21,"n":1318,"o":11.235,"t":"2026-10-01T15:00:00Z","v":156519,"vw":11.267498},{"c":11.255,"h":11.335,"l":11.245,"n":1386,"o":11.3099,"t":"2026-10-01T15:15:00Z","v":221220,"vw":11.293726},{"c":11.26,"h":11.29,"l":11.22,"n":1144,"o":11.255,"t":"2026-10-01T15:30:00Z","v":175002,"vw":11.260929},{"c":11.305,"h":11.33,"l":11.256,"n":1538,"o":11.265,"t":"2026-10-01T15:45:00Z","v":245657,"vw":11.30494},{"c":11.285,"h":11.33,"l":11.265,"n":1157,"o":11.305,"t":"2026-10-01T16:00:00Z","v":136620,"vw":11.306458},{"c":11.285,"h":11.3,"l":11.265,"n":1085,"o":11.285,"t":"2026-10-01T16:15:00Z","v":152600,"vw":11.279162},{"c":11.2903,"h":11.305,"l":11.275,"n":953,"o":11.285,"t":"2026-10-01T16:30:00Z","v":124349,"vw":11.292181},{"c":11.2801,"h":11.315,"l":11.28,"n":968,"o":11.295,"t":"2026-10-01T16:45:00Z","v":110299,"vw":11.302461},{"c":11.225,"h":11.29,"l":11.22,"n":959,"o":11.28,"t":"2026-10-01T17:00:00Z","v":86628,"vw":11.258203},{"c":11.165,"h":11.225,"l":11.165,"n":956,"o":11.225,"t":"2026-10-01T17:15:00Z","v":91598,"vw":11.198692},{"c":11.135,"h":11.215,"l":11.13,"n":2151,"o":11.165,"t":"2026-10-01T17:30:00Z","v":291175,"vw":11.170716},{"c":11.305,"h":11.3151,"l":11.12,"n":1482,"o":11.135,"t":"2026-10-01T17:45:00Z","v":275796,"vw":11.179286},{"c":11.205,"h":11.305,"l":11.195,"n":1821,"o":11.305,"t":"2026-10-01T18:00:00Z","v":318576,"vw":11.248129},{"c":11.265,"h":11.27,"l":11.1891,"n":1785,"o":11.2,"t":"2026-10-01T18:15:00Z","v":311528,"vw":11.228432},{"c":11.275,"h":11.285,"l":11.235,"n":1777,"o":11.27,"t":"2026-10-01T18:30:00Z","v":354340,"vw":11.267401},{"c":11.285,"h":11.29,"l":11.26,"n":2080,"o":11.275,"t":"2026-10-01T18:45:00Z","v":503881,"vw":11.273113},{"c":11.315,"h":11.32,"l":11.245,"n":1816,"o":11.29,"t":"2026-10-01T19:00:00Z","v":299809,"vw":11.269938},{"c":11.285,"h":11.34,"l":11.285,"n":1514,"o":11.32,"t":"2026-10-01T19:15:00Z","v":186165,"vw":11.312544},{"c":11.305,"h":11.32,"l":11.265,"n":2568,"o":11.28,"t":"2026-10-01T19:30:00Z","v":460968,"vw":11.279854},{"c":11.315,"h":11.345,"l":11.295,"n":6410,"o":11.305,"t":"2026-10-01T19:45:00Z","v":1259120,"vw":11.318033},{"c":11.31,"h":11.32,"l":11.3,"n":55,"o":11.3,"t":"2026-10-01T20:00:00Z","v":1471655,"vw":11.300012},{"c":11.29,"h":11.32,"l":11.25,"n":5,"o":11.32,"t":"2026-10-02T08:00:00Z","v":1438,"vw":11.280809},{"c":11.3,"h":11.3,"l":11.28,"n":33,"o":11.28,"t":"2026-10-02T09:15:00Z","v":5000,"vw":11.298324},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-02T10:00:00Z","v":1000,"vw":11.25},{"c":10.9773,"h":10.9773,"l":10.9773,"n":1,"o":10.9773,"t":"2026-10-02T12:30:00Z","v":266,"vw":10.9773},{"c":10.99,"h":11.15,"l":10.99,"n":44,"o":11.13,"t":"2026-10-02T13:15:00Z","v":21432,"vw":11.029744},{"c":11.12,"h":11.2,"l":10.99,"n":1742,"o":11.06,"t":"2026-10-02T13:30:00Z","v":947146,"vw":11.063876},{"c":11.175,"h":11.22,"l":11.045,"n":1418,"o":11.11,"t":"2026-10-02T13:45:00Z","v":230229,"vw":11.137643},{"c":11.005,"h":11.19,"l":11,"n":1349,"o":11.175,"t":"2026-10-02T14:00:00Z","v":180482,"vw":11.108685},{"c":11.105,"h":11.135,"l":11,"n":2206,"o":11.005,"t":"2026-10-02T14:15:00Z","v":438641,"vw":11.070299},{"c":11.16,"h":11.16,"l":11.085,"n":1203,"o":11.1,"t":"2026-10-02T14:30:00Z","v":156529,"vw":11.114004},{"c":11.215,"h":11.245,"l":11.15,"n":1334,"o":11.1577,"t":"2026-10-02T14:45:00Z","v":180622,"vw":11.193894},{"c":11.2,"h":11.235,"l":11.18,"n":1405,"o":11.215,"t":"2026-10-02T15:00:00Z","v":154806,"vw":11.208227},{"c":11.2,"h":11.225,"l":11.145,"n":1221,"o":11.205,"t":"2026-10-02T15:15:00Z","v":137019,"vw":11.185912},{"c":11.205,"h":11.22,"l":11.18,"n":832,"o":11.195,"t":"2026-10-02T15:30:00Z","v":76615,"vw":11.193537},{"c":11.205,"h":11.24,"l":11.2,"n":930,"o":11.2,"t":"2026-10-02T15:45:00Z","v":85459,"vw":11.226442},{"c":11.165,"h":11.21,"l":11.155,"n":860,"o":11.205,"t":"2026-10-02T16:00:00Z","v":59338,"vw":11.187442},{"c":11.195,"h":11.195,"l":11.13,"n":903,"o":11.165,"t":"2026-10-02T16:15:00Z","v":59204,"vw":11.165375},{"c":11.215,"h":11.24,"l":11.185,"n":1294,"o":11.195,"t":"2026-10-02T16:30:00Z","v":245105,"vw":11.215164},{"c":11.195,"h":11.22,"l":11.175,"n":873,"o":11.215,"t":"2026-10-02T16:45:00Z","v":74076,"vw":11.191361},{"c":11.205,"h":11.215,"l":11.19,"n":736,"o":11.195,"t":"2026-10-02T17:00:00Z","v":37794,"vw":11.20528},{"c":11.215,"h":11.225,"l":11.19,"n":784,"o":11.205,"t":"2026-10-02T17:15:00Z","v":44086,"vw":11.207044},{"c":11.205,"h":11.225,"l":11.195,"n":824,"o":11.21,"t":"2026-10-02T17:30:00Z","v":45843,"vw":11.204588},{"c":11.195,"h":11.205,"l":11.17,"n":1043,"o":11.2,"t":"2026-10-02T17:45:00Z","v":49461,"vw":11.187136},{"c":11.215,"h":11.225,"l":11.185,"n":1087,"o":11.195,"t":"2026-10-02T18:00:00Z","v":127038,"vw":11.199236},{"c":11.195,"h":11.215,"l":11.17,"n":1029,"o":11.215,"t":"2026-10-02T18:15:00Z","v":98111,"vw":11.184356},{"c":11.18,"h":11.195,"l":11.16,"n":1275,"o":11.195,"t":"2026-10-02T18:30:00Z","v":105340,"vw":11.177028},{"c":11.195,"h":11.205,"l":11.17,"n":1200,"o":11.185,"t":"2026-10-02T18:45:00Z","v":81166,"vw":11.188528},{"c":11.195,"h":11.205,"l":11.165,"n":1375,"o":11.195,"t":"2026-10-02T19:00:00Z","v":79725,"vw":11.185193},{"c":11.145,"h":11.21,"l":11.145,"n":1367,"o":11.2,"t":"2026-10-02T19:15:00Z","v":95103,"vw":11.187528},{"c":11.185,"h":11.19,"l":11.14,"n":2204,"o":11.145,"t":"2026-10-02T19:30:00Z","v":184332,"vw":11.167631},{"c":11.21,"h":11.21,"l":11.155,"n":5429,"o":11.185,"t":"2026-10-02T19:45:00Z","v":852526,"vw":11.186188},{"c":11.21,"h":11.21,"l":11.21,"n":43,"o":11.21,"t":"2026-10-02T20:00:00Z","v":1637996,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-02T21:00:00Z","v":100,"vw":11.21},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-02T23:00:00Z","v":800,"vw":11.25},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-05T08:00:00Z","v":1200,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-05T08:15:00Z","v":1000,"vw":11.15},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-05T11:00:00Z","v":200,"vw":11.19},{"c":11.095,"h":11.36,"l":11.095,"n":1183,"o":11.17,"t":"2026-10-05T13:30:00Z","v":199054,"vw":11.227787},{"c":11.31,"h":11.31,"l":11.065,"n":1136,"o":11.09,"t":"2026-10-05T13:45:00Z","v":185087,"vw":11.169318},{"c":11.475,"h":11.525,"l":11.31,"n":1626,"o":11.31,"t":"2026-10-05T14:00:00Z","v":174269,"vw":11.44027},{"c":11.585,"h":11.59,"l":11.465,"n":1681,"o":11.475,"t":"2026-10-05T14:15:00Z","v":206680,"vw":11.517324},{"c":11.58,"h":11.61,"l":11.55,"n":1701,"o":11.585,"t":"2026-10-05T14:30:00Z","v":174444,"vw":11.579136},{"c":11.695,"h":11.71,"l":11.585,"n":1698,"o":11.585,"t":"2026-10-05T14:45:00Z","v":217290,"vw":11.637616},{"c":11.755,"h":11.775,"l":11.655,"n":3015,"o":11.7,"t":"2026-10-05T15:00:00Z","v":472058,"vw":11.720503},{"c":11.71,"h":11.755,"l":11.7,"n":1692,"o":11.75,"t":"2026-10-05T15:15:00Z","v":239586,"vw":11.727119},{"c":11.765,"h":11.77,"l":11.705,"n":1627,"o":11.7099,"t":"2026-10-05T15:30:00Z","v":193921,"vw":11.739343},{"c":11.735,"h":11.77,"l":11.725,"n":1496,"o":11.765,"t":"2026-10-05T15:45:00Z","v":192085,"vw":11.745608},{"c":11.745,"h":11.75,"l":11.69,"n":1300,"o":11.7323,"t":"2026-10-05T16:00:00Z","v":135981,"vw":11.714534},{"c":11.75,"h":11.765,"l":11.7201,"n":1554,"o":11.74,"t":"2026-10-05T16:15:00Z","v":249528,"vw":11.741347},{"c":11.735,"h":11.765,"l":11.725,"n":1458,"o":11.745,"t":"2026-10-05T16:30:00Z","v":133819,"vw":11.738261},{"c":11.685,"h":11.76,"l":11.685,"n":1282,"o":11.7399,"t":"2026-10-05T16:45:00Z","v":177029,"vw":11.718106},{"c":11.68,"h":11.691,"l":11.67,"n":1132,"o":11.685,"t":"2026-10-05T17:00:00Z","v":95971,"vw":11.679859},{"c":11.655,"h":11.69,"l":11.65,"n":1249,"o":11.685,"t":"2026-10-05T17:15:00Z","v":115503,"vw":11.666969},{"c":11.65,"h":11.68,"l":11.6401,"n":1230,"o":11.66,"t":"2026-10-05T17:30:00Z","v":103748,"vw":11.662108},{"c":11.69,"h":11.69,"l":11.615,"n":1166,"o":11.65,"t":"2026-10-05T17:45:00Z","v":88888,"vw":11.649596},{"c":11.685,"h":11.71,"l":11.675,"n":1257,"o":11.69,"t":"2026-10-05T18:00:00Z","v":95624,"vw":11.68761},{"c":11.615,"h":11.7,"l":11.6105,"n":1033,"o":11.685,"t":"2026-10-05T18:15:00Z","v":92252,"vw":11.670929},{"c":11.615,"h":11.64,"l":11.6,"n":1297,"o":11.6101,"t":"2026-10-05T18:30:00Z","v":127236,"vw":11.618302},{"c":11.55,"h":11.61,"l":11.55,"n":1597,"o":11.61,"t":"2026-10-05T18:45:00Z","v":191626,"vw":11.578608},{"c":11.615,"h":11.62,"l":11.55,"n":1348,"o":11.55,"t":"2026-10-05T19:00:00Z","v":99859,"vw":11.597062},{"c":11.62,"h":11.64,"l":11.605,"n":1400,"o":11.61,"t":"2026-10-05T19:15:00Z","v":126609,"vw":11.624407},{"c":11.57,"h":11.62,"l":11.565,"n":1944,"o":11.615,"t":"2026-10-05T19:30:00Z","v":208949,"vw":11.583968},{"c":11.57,"h":11.57,"l":11.515,"n":5727,"o":11.57,"t":"2026-10-05T19:45:00Z","v":706706,"vw":11.548572},{"c":11.55,"h":11.57,"l":11.55,"n":66,"o":11.57,"t":"2026-10-05T20:00:00Z","v":1805528,"vw":11.550018},{"c":11.55,"h":11.55,"l":11.55,"n":26,"o":11.55,"t":"2026-10-05T20:30:00Z","v":1809,"vw":11.55},{"c":11.6,"h":11.61,"l":11.6,"n":3,"o":11.61,"t":"2026-10-05T21:45:00Z","v":740,"vw":11.604595},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-05T22:45:00Z","v":100,"vw":11.57},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-06T08:15:00Z","v":1000,"vw":11.8},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-06T09:15:00Z","v":100,"vw":11.6},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-06T11:30:00Z","v":1500,"vw":11.42},{"c":11.4,"h":11.4,"l":11.4,"n":16,"o":11.4,"t":"2026-10-06T12:15:00Z","v":1000,"vw":11.4},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-06T13:00:00Z","v":1000,"vw":11.5},{"c":11.18,"h":11.56,"l":11.18,"n":1003,"o":11.41,"t":"2026-10-06T13:30:00Z","v":264340,"vw":11.335119},{"c":11.19,"h":11.22,"l":11.072,"n":1331,"o":11.2,"t":"2026-10-06T13:45:00Z","v":188182,"vw":11.126159},{"c":11.31,"h":11.315,"l":11.18,"n":1770,"o":11.22,"t":"2026-10-06T14:00:00Z","v":220715,"vw":11.232805},{"c":11.32,"h":11.37,"l":11.285,"n":1422,"o":11.31,"t":"2026-10-06T14:15:00Z","v":149509,"vw":11.326593},{"c":11.305,"h":11.35,"l":11.3,"n":1347,"o":11.325,"t":"2026-10-06T14:30:00Z","v":164253,"vw":11.327352},{"c":11.305,"h":11.33,"l":11.285,"n":1118,"o":11.31,"t":"2026-10-06T14:45:00Z","v":148609,"vw":11.309816},{"c":11.335,"h":11.34,"l":11.265,"n":1203,"o":11.305,"t":"2026-10-06T15:00:00Z","v":152469,"vw":11.304491},{"c":11.345,"h":11.35,"l":11.325,"n":1100,"o":11.34,"t":"2026-10-06T15:15:00Z","v":133237,"vw":11.339006},{"c":11.36,"h":11.38,"l":11.325,"n":998,"o":11.345,"t":"2026-10-06T15:30:00Z","v":161564,"vw":11.352593},{"c":11.335,"h":11.36,"l":11.32,"n":781,"o":11.36,"t":"2026-10-06T15:45:00Z","v":87843,"vw":11.338671},{"c":11.325,"h":11.34,"l":11.3,"n":1162,"o":11.335,"t":"2026-10-06T16:00:00Z","v":221945,"vw":11.32476},{"c":11.435,"h":11.47,"l":11.33,"n":1340,"o":11.33,"t":"2026-10-06T16:15:00Z","v":271166,"vw":11.411669},{"c":11.4,"h":11.45,"l":11.395,"n":1281,"o":11.43,"t":"2026-10-06T16:30:00Z","v":225883,"vw":11.425404},{"c":11.415,"h":11.42,"l":11.395,"n":729,"o":11.405,"t":"2026-10-06T16:45:00Z","v":73454,"vw":11.409626},{"c":11.41,"h":11.435,"l":11.395,"n":1532,"o":11.415,"t":"2026-10-06T17:00:00Z","v":290747,"vw":11.414017},{"c":11.395,"h":11.4199,"l":11.39,"n":953,"o":11.415,"t":"2026-10-06T17:15:00Z","v":108983,"vw":11.404236},{"c":11.355,"h":11.405,"l":11.35,"n":1048,"o":11.395,"t":"2026-10-06T17:30:00Z","v":129896,"vw":11.383035},{"c":11.365,"h":11.37,"l":11.34,"n":906,"o":11.355,"t":"2026-10-06T17:45:00Z","v":90585,"vw":11.353559},{"c":11.355,"h":11.37,"l":11.3522,"n":975,"o":11.37,"t":"2026-10-06T18:00:00Z","v":100547,"vw":11.360291},{"c":11.335,"h":11.365,"l":11.33,"n":1048,"o":11.355,"t":"2026-10-06T18:15:00Z","v":119186,"vw":11.346273},{"c":11.33,"h":11.345,"l":11.31,"n":1222,"o":11.335,"t":"2026-10-06T18:30:00Z","v":141629,"vw":11.327361},{"c":11.335,"h":11.345,"l":11.325,"n":1361,"o":11.325,"t":"2026-10-06T18:45:00Z","v":158778,"vw":11.33178},{"c":11.345,"h":11.355,"l":11.33,"n":1032,"o":11.335,"t":"2026-10-06T19:00:00Z","v":102732,"vw":11.34483},{"c":11.355,"h":11.39,"l":11.345,"n":1485,"o":11.35,"t":"2026-10-06T19:15:00Z","v":186442,"vw":11.364409},{"c":11.355,"h":11.36,"l":11.33,"n":2093,"o":11.35,"t":"2026-10-06T19:30:00Z","v":367065,"vw":11.345633},{"c":11.42,"h":11.45,"l":11.32,"n":7152,"o":11.36,"t":"2026-10-06T19:45:00Z","v":1372574,"vw":11.402262},{"c":11.41,"h":11.41,"l":11.41,"n":47,"o":11.41,"t":"2026-10-06T20:00:00Z","v":1214045,"vw":11.41},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-06T20:15:00Z","v":110,"vw":11.39},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-06T20:30:00Z","v":5192,"vw":11.41},{"c":11.45,"h":11.45,"l":11.4499,"n":18,"o":11.4499,"t":"2026-10-07T11:00:00Z","v":271,"vw":11.44995},{"c":11.46,"h":11.46,"l":11.45,"n":5,"o":11.45,"t":"2026-10-07T11:15:00Z","v":2771,"vw":11.454946},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-07T11:45:00Z","v":177,"vw":11.43},{"c":11.44,"h":11.44,"l":11.44,"n":17,"o":11.44,"t":"2026-10-07T13:15:00Z","v":1230,"vw":11.44},{"c":11.475,"h":11.6199,"l":11.43,"n":978,"o":11.43,"t":"2026-10-07T13:30:00Z","v":141001,"vw":11.48518},{"c":11.4,"h":11.465,"l":11.39,"n":831,"o":11.46,"t":"2026-10-07T13:45:00Z","v":60410,"vw":11.429337},{"c":11.26,"h":11.415,"l":11.24,"n":1023,"o":11.405,"t":"2026-10-07T14:00:00Z","v":108816,"vw":11.303498},{"c":11.215,"h":11.285,"l":11.192,"n":974,"o":11.265,"t":"2026-10-07T14:15:00Z","v":95545,"vw":11.239982},{"c":11.18,"h":11.21,"l":11.12,"n":1157,"o":11.21,"t":"2026-10-07T14:30:00Z","v":108010,"vw":11.163306},{"c":11.165,"h":11.22,"l":11.16,"n":875,"o":11.18,"t":"2026-10-07T14:45:00Z","v":82473,"vw":11.188845},{"c":11.27,"h":11.28,"l":11.155,"n":1536,"o":11.17,"t":"2026-10-07T15:00:00Z","v":293269,"vw":11.205583},{"c":11.195,"h":11.295,"l":11.1802,"n":835,"o":11.265,"t":"2026-10-07T15:15:00Z","v":158728,"vw":11.249517},{"c":11.23,"h":11.25,"l":11.175,"n":1096,"o":11.19,"t":"2026-10-07T15:30:00Z","v":296947,"vw":11.210518},{"c":11.245,"h":11.25,"l":11.22,"n":675,"o":11.23,"t":"2026-10-07T15:45:00Z","v":104476,"vw":11.235845},{"c":11.245,"h":11.265,"l":11.225,"n":1052,"o":11.24,"t":"2026-10-07T16:00:00Z","v":154683,"vw":11.24647},{"c":11.2101,"h":11.275,"l":11.21,"n":1147,"o":11.245,"t":"2026-10-07T16:15:00Z","v":178755,"vw":11.244513},{"c":11.16,"h":11.2188,"l":11.145,"n":661,"o":11.21,"t":"2026-10-07T16:30:00Z","v":87968,"vw":11.187149},{"c":11.18,"h":11.18,"l":11.14,"n":873,"o":11.155,"t":"2026-10-07T16:45:00Z","v":179586,"vw":11.150865},{"c":11.174,"h":11.185,"l":11.145,"n":911,"o":11.175,"t":"2026-10-07T17:00:00Z","v":143435,"vw":11.171105},{"c":11.165,"h":11.18,"l":11.15,"n":373,"o":11.175,"t":"2026-10-07T17:15:00Z","v":56157,"vw":11.166764},{"c":11.13,"h":11.19,"l":11.115,"n":1076,"o":11.16,"t":"2026-10-07T17:30:00Z","v":361285,"vw":11.143092},{"c":11.15,"h":11.15,"l":11.1,"n":631,"o":11.13,"t":"2026-10-07T17:45:00Z","v":78679,"vw":11.119765},{"c":11.175,"h":11.18,"l":11.14,"n":611,"o":11.15,"t":"2026-10-07T18:00:00Z","v":85709,"vw":11.160645},{"c":11.185,"h":11.23,"l":11.175,"n":1037,"o":11.175,"t":"2026-10-07T18:15:00Z","v":176852,"vw":11.204524},{"c":11.225,"h":11.225,"l":11.18,"n":757,"o":11.18,"t":"2026-10-07T18:30:00Z","v":111986,"vw":11.211248},{"c":11.245,"h":11.25,"l":11.21,"n":722,"o":11.225,"t":"2026-10-07T18:45:00Z","v":104211,"vw":11.227029},{"c":11.27,"h":11.34,"l":11.24,"n":1599,"o":11.24,"t":"2026-10-07T19:00:00Z","v":318033,"vw":11.304786},{"c":11.265,"h":11.29,"l":11.255,"n":940,"o":11.27,"t":"2026-10-07T19:15:00Z","v":76230,"vw":11.271897},{"c":11.225,"h":11.275,"l":11.225,"n":1317,"o":11.265,"t":"2026-10-07T19:30:00Z","v":126336,"vw":11.245062},{"c":11.23,"h":11.255,"l":11.2,"n":4089,"o":11.225,"t":"2026-10-07T19:45:00Z","v":537561,"vw":11.221558},{"c":11.23,"h":11.23,"l":11.15,"n":47,"o":11.225,"t":"2026-10-07T20:00:00Z","v":795869,"vw":11.22994},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-07T20:15:00Z","v":418,"vw":11.23},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-07T20:30:00Z","v":3700,"vw":11.23},{"c":11.26,"h":11.31,"l":11.26,"n":6,"o":11.31,"t":"2026-10-08T08:00:00Z","v":2999,"vw":11.293385},{"c":11.26,"h":11.29,"l":11.26,"n":2,"o":11.29,"t":"2026-10-08T09:45:00Z","v":900,"vw":11.2718},{"c":11.3549,"h":11.36,"l":11.3549,"n":3,"o":11.36,"t":"2026-10-08T11:00:00Z","v":301,"vw":11.3566},{"c":11.56,"h":11.56,"l":11.55,"n":4,"o":11.56,"t":"2026-10-08T11:30:00Z","v":564,"vw":11.55556},{"c":11.53,"h":11.55,"l":11.53,"n":2,"o":11.55,"t":"2026-10-08T12:00:00Z","v":1100,"vw":11.548182},{"c":11.5723,"h":11.5723,"l":11.5,"n":4,"o":11.53,"t":"2026-10-08T12:30:00Z","v":1100,"vw":11.526885},{"c":11.47,"h":11.52,"l":11.4,"n":22,"o":11.46,"t":"2026-10-08T13:15:00Z","v":7056,"vw":11.445929},{"c":11.445,"h":11.55,"l":11.35,"n":902,"o":11.53,"t":"2026-10-08T13:30:00Z","v":166160,"vw":11.44436},{"c":11.415,"h":11.5162,"l":11.405,"n":1362,"o":11.445,"t":"2026-10-08T13:45:00Z","v":202513,"vw":11.463673},{"c":11.395,"h":11.435,"l":11.365,"n":1188,"o":11.42,"t":"2026-10-08T14:00:00Z","v":130008,"vw":11.401568},{"c":11.435,"h":11.465,"l":11.395,"n":1042,"o":11.395,"t":"2026-10-08T14:15:00Z","v":117249,"vw":11.43165},{"c":11.475,"h":11.48,"l":11.415,"n":1110,"o":11.44,"t":"2026-10-08T14:30:00Z","v":145968,"vw":11.44847},{"c":11.495,"h":11.51,"l":11.47,"n":1124,"o":11.475,"t":"2026-10-08T14:45:00Z","v":173003,"vw":11.48706},{"c":11.4788,"h":11.51,"l":11.46,"n":1451,"o":11.49,"t":"2026-10-08T15:00:00Z","v":365313,"vw":11.488839},{"c":11.505,"h":11.505,"l":11.455,"n":1062,"o":11.4799,"t":"2026-10-08T15:15:00Z","v":138068,"vw":11.480615},{"c":11.495,"h":11.525,"l":11.48,"n":1106,"o":11.51,"t":"2026-10-08T15:30:00Z","v":122102,"vw":11.5052},{"c":11.51,"h":11.54,"l":11.495,"n":976,"o":11.5,"t":"2026-10-08T15:45:00Z","v":107571,"vw":11.515874},{"c":11.52,"h":11.5299,"l":11.5,"n":840,"o":11.51,"t":"2026-10-08T16:00:00Z","v":76297,"vw":11.516815},{"c":11.49,"h":11.53,"l":11.38,"n":3191,"o":11.52,"t":"2026-10-08T16:15:00Z","v":498688,"vw":11.466781},{"c":11.44,"h":11.49,"l":11.415,"n":829,"o":11.49,"t":"2026-10-08T16:30:00Z","v":78028,"vw":11.45563},{"c":11.46,"h":11.46,"l":11.39,"n":1052,"o":11.435,"t":"2026-10-08T16:45:00Z","v":93179,"vw":11.424725},{"c":11.48,"h":11.49,"l":11.43,"n":914,"o":11.46,"t":"2026-10-08T17:00:00Z","v":73108,"vw":11.467662},{"c":11.5,"h":11.5,"l":11.45,"n":748,"o":11.48,"t":"2026-10-08T17:15:00Z","v":61770,"vw":11.476708},{"c":11.5,"h":11.52,"l":11.47,"n":986,"o":11.495,"t":"2026-10-08T17:30:00Z","v":103006,"vw":11.493279},{"c":11.455,"h":11.51,"l":11.45,"n":944,"o":11.5,"t":"2026-10-08T17:45:00Z","v":101376,"vw":11.478983},{"c":11.495,"h":11.52,"l":11.455,"n":842,"o":11.455,"t":"2026-10-08T18:00:00Z","v":69408,"vw":11.495041},{"c":11.47,"h":11.505,"l":11.47,"n":802,"o":11.495,"t":"2026-10-08T18:15:00Z","v":49889,"vw":11.490404},{"c":11.4416,"h":11.485,"l":11.44,"n":799,"o":11.465,"t":"2026-10-08T18:30:00Z","v":82117,"vw":11.462125},{"c":11.465,"h":11.465,"l":11.43,"n":1005,"o":11.45,"t":"2026-10-08T18:45:00Z","v":78836,"vw":11.450609},{"c":11.485,"h":11.4899,"l":11.435,"n":1101,"o":11.465,"t":"2026-10-08T19:00:00Z","v":93680,"vw":11.460403},{"c":11.455,"h":11.5,"l":11.45,"n":1692,"o":11.48,"t":"2026-10-08T19:15:00Z","v":128779,"vw":11.481694},{"c":11.43,"h":11.46,"l":11.43,"n":1507,"o":11.45,"t":"2026-10-08T19:30:00Z","v":133615,"vw":11.441131},{"c":11.48,"h":11.51,"l":11.425,"n":4204,"o":11.435,"t":"2026-10-08T19:45:00Z","v":422269,"vw":11.479706},{"c":11.48,"h":11.48,"l":11.48,"n":39,"o":11.48,"t":"2026-10-08T20:00:00Z","v":2005730,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-08T20:30:00Z","v":1235,"vw":11.48},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-08T23:30:00Z","v":549,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":7,"o":11.44,"t":"2026-10-09T08:00:00Z","v":446,"vw":11.44},{"c":11.59,"h":11.635,"l":11.445,"n":1067,"o":11.49,"t":"2026-10-09T13:30:00Z","v":154710,"vw":11.539063},{"c":11.54,"h":11.59,"l":11.48,"n":875,"o":11.585,"t":"2026-10-09T13:45:00Z","v":88808,"vw":11.526613},{"c":11.445,"h":11.56,"l":11.424,"n":1046,"o":11.54,"t":"2026-10-09T14:00:00Z","v":105553,"vw":11.47344},{"c":11.42,"h":11.45,"l":11.375,"n":1383,"o":11.45,"t":"2026-10-09T14:15:00Z","v":136832,"vw":11.41157},{"c":11.465,"h":11.49,"l":11.415,"n":991,"o":11.415,"t":"2026-10-09T14:30:00Z","v":118153,"vw":11.45222},{"c":11.53,"h":11.531,"l":11.465,"n":829,"o":11.465,"t":"2026-10-09T14:45:00Z","v":88231,"vw":11.501067},{"c":11.605,"h":11.605,"l":11.505,"n":1424,"o":11.53,"t":"2026-10-09T15:00:00Z","v":166887,"vw":11.55632},{"c":11.575,"h":11.62,"l":11.56,"n":1391,"o":11.605,"t":"2026-10-09T15:15:00Z","v":291867,"vw":11.592341},{"c":11.47,"h":11.57,"l":11.46,"n":1228,"o":11.57,"t":"2026-10-09T15:30:00Z","v":136375,"vw":11.500687},{"c":11.485,"h":11.5,"l":11.445,"n":1189,"o":11.48,"t":"2026-10-09T15:45:00Z","v":160259,"vw":11.475409},{"c":11.5,"h":11.5,"l":11.455,"n":849,"o":11.485,"t":"2026-10-09T16:00:00Z","v":94722,"vw":11.467925},{"c":11.475,"h":11.49,"l":11.455,"n":940,"o":11.49,"t":"2026-10-09T16:15:00Z","v":89309,"vw":11.470506},{"c":11.455,"h":11.48,"l":11.445,"n":1002,"o":11.48,"t":"2026-10-09T16:30:00Z","v":116242,"vw":11.459872},{"c":11.445,"h":11.4798,"l":11.44,"n":1019,"o":11.45,"t":"2026-10-09T16:45:00Z","v":116526,"vw":11.457577},{"c":11.435,"h":11.45,"l":11.41,"n":964,"o":11.44,"t":"2026-10-09T17:00:00Z","v":98099,"vw":11.428818},{"c":11.43,"h":11.455,"l":11.42,"n":883,"o":11.44,"t":"2026-10-09T17:15:00Z","v":109231,"vw":11.438863},{"c":11.42,"h":11.435,"l":11.39,"n":870,"o":11.425,"t":"2026-10-09T17:30:00Z","v":94204,"vw":11.41641},{"c":11.455,"h":11.465,"l":11.4001,"n":886,"o":11.425,"t":"2026-10-09T17:45:00Z","v":121029,"vw":11.438086},{"c":11.48,"h":11.48,"l":11.445,"n":666,"o":11.455,"t":"2026-10-09T18:00:00Z","v":99094,"vw":11.460853},{"c":11.465,"h":11.49,"l":11.46,"n":809,"o":11.475,"t":"2026-10-09T18:15:00Z","v":76252,"vw":11.474168},{"c":11.465,"h":11.48,"l":11.44,"n":943,"o":11.465,"t":"2026-10-09T18:30:00Z","v":108801,"vw":11.461907},{"c":11.475,"h":11.49,"l":11.38,"n":2108,"o":11.465,"t":"2026-10-09T18:45:00Z","v":287485,"vw":11.434659},{"c":11.47,"h":11.49,"l":11.45,"n":915,"o":11.48,"t":"2026-10-09T19:00:00Z","v":326500,"vw":11.462407},{"c":11.445,"h":11.47,"l":11.4301,"n":966,"o":11.465,"t":"2026-10-09T19:15:00Z","v":103591,"vw":11.452157},{"c":11.375,"h":11.455,"l":11.375,"n":1254,"o":11.445,"t":"2026-10-09T19:30:00Z","v":129026,"vw":11.416245},{"c":11.31,"h":11.38,"l":11.305,"n":3310,"o":11.375,"t":"2026-10-09T19:45:00Z","v":470949,"vw":11.321538},{"c":11.31,"h":11.31,"l":11.31,"n":54,"o":11.31,"t":"2026-10-09T20:00:00Z","v":544778,"vw":11.31},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-12T11:45:00Z","v":218,"vw":11.46},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-12T12:00:00Z","v":200,"vw":11.45},{"c":11.48,"h":11.48,"l":11.48,"n":6,"o":11.48,"t":"2026-10-12T12:45:00Z","v":515,"vw":11.48},{"c":11.56,"h":11.6,"l":11.48,"n":679,"o":11.48,"t":"2026-10-12T13:30:00Z","v":117665,"vw":11.517847},{"c":11.655,"h":11.68,"l":11.56,"n":886,"o":11.56,"t":"2026-10-12T13:45:00Z","v":175907,"vw":11.637529},{"c":11.49,"h":11.655,"l":11.46,"n":1155,"o":11.65,"t":"2026-10-12T14:00:00Z","v":162918,"vw":11.579633},{"c":11.475,"h":11.535,"l":11.44,"n":1033,"o":11.49,"t":"2026-10-12T14:15:00Z","v":116609,"vw":11.480635},{"c":11.4,"h":11.475,"l":11.39,"n":1052,"o":11.475,"t":"2026-10-12T14:30:00Z","v":132272,"vw":11.423831},{"c":11.385,"h":11.415,"l":11.365,"n":1153,"o":11.395,"t":"2026-10-12T14:45:00Z","v":113716,"vw":11.39122},{"c":11.43,"h":11.43,"l":11.365,"n":1042,"o":11.385,"t":"2026-10-12T15:00:00Z","v":151440,"vw":11.388446},{"c":11.455,"h":11.455,"l":11.42,"n":946,"o":11.42,"t":"2026-10-12T15:15:00Z","v":124030,"vw":11.439},{"c":11.415,"h":11.455,"l":11.415,"n":893,"o":11.455,"t":"2026-10-12T15:30:00Z","v":79896,"vw":11.437477},{"c":11.43,"h":11.455,"l":11.395,"n":986,"o":11.415,"t":"2026-10-12T15:45:00Z","v":97784,"vw":11.43235},{"c":11.445,"h":11.45,"l":11.42,"n":811,"o":11.435,"t":"2026-10-12T16:00:00Z","v":61720,"vw":11.43731},{"c":11.455,"h":11.48,"l":11.435,"n":976,"o":11.445,"t":"2026-10-12T16:15:00Z","v":114971,"vw":11.467638},{"c":11.445,"h":11.48,"l":11.445,"n":949,"o":11.455,"t":"2026-10-12T16:30:00Z","v":90731,"vw":11.464441},{"c":11.445,"h":11.45,"l":11.43,"n":631,"o":11.445,"t":"2026-10-12T16:45:00Z","v":48500,"vw":11.441039},{"c":11.435,"h":11.45,"l":11.421,"n":752,"o":11.445,"t":"2026-10-12T17:00:00Z","v":57249,"vw":11.436879},{"c":11.405,"h":11.435,"l":11.39,"n":906,"o":11.435,"t":"2026-10-12T17:15:00Z","v":100503,"vw":11.409072},{"c":11.375,"h":11.415,"l":11.3712,"n":856,"o":11.405,"t":"2026-10-12T17:30:00Z","v":74211,"vw":11.393035},{"c":11.41,"h":11.41,"l":11.37,"n":900,"o":11.375,"t":"2026-10-12T17:45:00Z","v":66480,"vw":11.385501},{"c":11.395,"h":11.41,"l":11.395,"n":825,"o":11.405,"t":"2026-10-12T18:00:00Z","v":83508,"vw":11.40087},{"c":11.375,"h":11.395,"l":11.365,"n":996,"o":11.395,"t":"2026-10-12T18:15:00Z","v":84584,"vw":11.385983},{"c":11.365,"h":11.395,"l":11.36,"n":949,"o":11.375,"t":"2026-10-12T18:30:00Z","v":87322,"vw":11.373913},{"c":11.345,"h":11.385,"l":11.34,"n":1279,"o":11.36,"t":"2026-10-12T18:45:00Z","v":319790,"vw":11.3669},{"c":11.365,"h":11.37,"l":11.345,"n":1182,"o":11.345,"t":"2026-10-12T19:00:00Z","v":236091,"vw":11.358857},{"c":11.36,"h":11.38,"l":11.35,"n":982,"o":11.365,"t":"2026-10-12T19:15:00Z","v":111782,"vw":11.365164},{"c":11.295,"h":11.38,"l":11.29,"n":1335,"o":11.355,"t":"2026-10-12T19:30:00Z","v":155717,"vw":11.328006},{"c":11.345,"h":11.35,"l":11.29,"n":3803,"o":11.295,"t":"2026-10-12T19:45:00Z","v":504204,"vw":11.317031},{"c":11.33,"h":11.35,"l":11.33,"n":59,"o":11.33,"t":"2026-10-12T20:00:00Z","v":765493,"vw":11.330011},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-12T20:30:00Z","v":759,"vw":11.33},{"c":11.74,"h":11.74,"l":11.74,"n":4,"o":11.74,"t":"2026-10-13T11:00:00Z","v":201,"vw":11.74},{"c":11.38,"h":11.39,"l":11.38,"n":28,"o":11.39,"t":"2026-10-13T12:30:00Z","v":870,"vw":11.386219},{"c":11.5106,"h":11.74,"l":11.5106,"n":3,"o":11.74,"t":"2026-10-13T12:45:00Z","v":205,"vw":11.6253},{"c":11.34,"h":11.35,"l":11.34,"n":6,"o":11.35,"t":"2026-10-13T13:15:00Z","v":357,"vw":11.346154},{"c":11.54,"h":11.55,"l":11.375,"n":901,"o":11.41,"t":"2026-10-13T13:30:00Z","v":123606,"vw":11.443773},{"c":11.39,"h":11.605,"l":11.39,"n":827,"o":11.53,"t":"2026-10-13T13:45:00Z","v":122993,"vw":11.497405},{"c":11.33,"h":11.4,"l":11.3,"n":1019,"o":11.395,"t":"2026-10-13T14:00:00Z","v":118333,"vw":11.344043},{"c":11.305,"h":11.33,"l":11.285,"n":808,"o":11.325,"t":"2026-10-13T14:15:00Z","v":63701,"vw":11.306582},{"c":11.33,"h":11.34,"l":11.285,"n":848,"o":11.305,"t":"2026-10-13T14:30:00Z","v":78849,"vw":11.313783},{"c":11.235,"h":11.355,"l":11.23,"n":1200,"o":11.3299,"t":"2026-10-13T14:45:00Z","v":223473,"vw":11.292404},{"c":11.235,"h":11.27,"l":11.225,"n":1111,"o":11.235,"t":"2026-10-13T15:00:00Z","v":167668,"vw":11.252647},{"c":11.135,"h":11.24,"l":11.135,"n":1120,"o":11.235,"t":"2026-10-13T15:15:00Z","v":221567,"vw":11.204867},{"c":11.165,"h":11.195,"l":11.115,"n":1026,"o":11.135,"t":"2026-10-13T15:30:00Z","v":209546,"vw":11.152326},{"c":11.185,"h":11.1901,"l":11.1612,"n":989,"o":11.165,"t":"2026-10-13T15:45:00Z","v":108062,"vw":11.180702},{"c":11.25,"h":11.25,"l":11.18,"n":932,"o":11.185,"t":"2026-10-13T16:00:00Z","v":80290,"vw":11.219719},{"c":11.285,"h":11.3,"l":11.245,"n":1900,"o":11.25,"t":"2026-10-13T16:15:00Z","v":216740,"vw":11.272564},{"c":11.315,"h":11.325,"l":11.2702,"n":745,"o":11.29,"t":"2026-10-13T16:30:00Z","v":187507,"vw":11.299572},{"c":11.34,"h":11.35,"l":11.305,"n":869,"o":11.31,"t":"2026-10-13T16:45:00Z","v":90139,"vw":11.321654},{"c":11.315,"h":11.38,"l":11.29,"n":985,"o":11.345,"t":"2026-10-13T17:00:00Z","v":242538,"vw":11.33347},{"c":11.345,"h":11.36,"l":11.315,"n":742,"o":11.315,"t":"2026-10-13T17:15:00Z","v":53478,"vw":11.333986},{"c":11.385,"h":11.385,"l":11.34,"n":814,"o":11.345,"t":"2026-10-13T17:30:00Z","v":66739,"vw":11.361496},{"c":11.415,"h":11.43,"l":11.3888,"n":1103,"o":11.39,"t":"2026-10-13T17:45:00Z","v":95962,"vw":11.409843},{"c":11.415,"h":11.435,"l":11.3877,"n":1336,"o":11.415,"t":"2026-10-13T18:00:00Z","v":99751,"vw":11.406895},{"c":11.4,"h":11.435,"l":11.4,"n":1112,"o":11.42,"t":"2026-10-13T18:15:00Z","v":88802,"vw":11.418977},{"c":11.385,"h":11.405,"l":11.375,"n":1013,"o":11.405,"t":"2026-10-13T18:30:00Z","v":77460,"vw":11.386394},{"c":11.395,"h":11.4,"l":11.36,"n":1113,"o":11.38,"t":"2026-10-13T18:45:00Z","v":85247,"vw":11.381053},{"c":11.385,"h":11.44,"l":11.375,"n":1377,"o":11.4,"t":"2026-10-13T19:00:00Z","v":120164,"vw":11.404238},{"c":11.39,"h":11.41,"l":11.36,"n":1524,"o":11.385,"t":"2026-10-13T19:15:00Z","v":126492,"vw":11.383837},{"c":11.415,"h":11.425,"l":11.37,"n":1816,"o":11.385,"t":"2026-10-13T19:30:00Z","v":169202,"vw":11.390969},{"c":11.51,"h":11.53,"l":11.41,"n":5671,"o":11.41,"t":"2026-10-13T19:45:00Z","v":936001,"vw":11.483464},{"c":11.52,"h":11.52,"l":11.52,"n":48,"o":11.52,"t":"2026-10-13T20:00:00Z","v":628636,"vw":11.52},{"c":11.5,"h":11.52,"l":11.5,"n":2,"o":11.52,"t":"2026-10-13T20:30:00Z","v":2073,"vw":11.515176},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-14T08:00:00Z","v":600,"vw":11.53},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-14T08:30:00Z","v":865,"vw":11.55},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-14T11:00:00Z","v":250,"vw":11.52},{"c":11.64,"h":11.64,"l":11.62,"n":4,"o":11.62,"t":"2026-10-14T13:15:00Z","v":475,"vw":11.634819},{"c":11.635,"h":11.85,"l":11.6,"n":3312,"o":11.67,"t":"2026-10-14T13:30:00Z","v":807474,"vw":11.706496},{"c":11.71,"h":11.7589,"l":11.615,"n":2284,"o":11.64,"t":"2026-10-14T13:45:00Z","v":379184,"vw":11.691525},{"c":11.915,"h":11.955,"l":11.645,"n":3238,"o":11.705,"t":"2026-10-14T14:00:00Z","v":484115,"vw":11.799577},{"c":11.875,"h":11.955,"l":11.85,"n":2341,"o":11.915,"t":"2026-10-14T14:15:00Z","v":334146,"vw":11.913725},{"c":11.775,"h":11.89,"l":11.775,"n":2026,"o":11.875,"t":"2026-10-14T14:30:00Z","v":241239,"vw":11.850831},{"c":11.77,"h":11.825,"l":11.75,"n":2111,"o":11.78,"t":"2026-10-14T14:45:00Z","v":350396,"vw":11.785904},{"c":11.785,"h":11.81,"l":11.765,"n":2049,"o":11.77,"t":"2026-10-14T15:00:00Z","v":443383,"vw":11.787739},{"c":11.705,"h":11.785,"l":11.6775,"n":3264,"o":11.785,"t":"2026-10-14T15:15:00Z","v":675836,"vw":11.719351},{"c":11.71,"h":11.735,"l":11.69,"n":2885,"o":11.705,"t":"2026-10-14T15:30:00Z","v":519295,"vw":11.709477},{"c":11.775,"h":11.79,"l":11.69,"n":1385,"o":11.7,"t":"2026-10-14T15:45:00Z","v":197240,"vw":11.73111},{"c":11.65,"h":11.785,"l":11.625,"n":2249,"o":11.77,"t":"2026-10-14T16:00:00Z","v":334175,"vw":11.708218},{"c":11.65,"h":11.67,"l":11.595,"n":1540,"o":11.645,"t":"2026-10-14T16:15:00Z","v":193456,"vw":11.638511},{"c":11.685,"h":11.745,"l":11.605,"n":1844,"o":11.645,"t":"2026-10-14T16:30:00Z","v":271245,"vw":11.679004},{"c":11.655,"h":11.71,"l":11.61,"n":1275,"o":11.6899,"t":"2026-10-14T16:45:00Z","v":169243,"vw":11.664085},{"c":11.595,"h":11.665,"l":11.585,"n":1298,"o":11.655,"t":"2026-10-14T17:00:00Z","v":227217,"vw":11.625465},{"c":11.625,"h":11.63,"l":11.585,"n":1246,"o":11.595,"t":"2026-10-14T17:15:00Z","v":162215,"vw":11.605769},{"c":11.625,"h":11.65,"l":11.605,"n":1423,"o":11.625,"t":"2026-10-14T17:30:00Z","v":152154,"vw":11.626694},{"c":11.585,"h":11.645,"l":11.575,"n":1565,"o":11.62,"t":"2026-10-14T17:45:00Z","v":191249,"vw":11.598208},{"c":11.585,"h":11.615,"l":11.555,"n":1940,"o":11.585,"t":"2026-10-14T18:00:00Z","v":201049,"vw":11.582868},{"c":11.565,"h":11.6,"l":11.55,"n":1552,"o":11.585,"t":"2026-10-14T18:15:00Z","v":149171,"vw":11.575346},{"c":11.565,"h":11.58,"l":11.545,"n":1241,"o":11.565,"t":"2026-10-14T18:30:00Z","v":97260,"vw":11.561577},{"c":11.595,"h":11.6,"l":11.55,"n":1433,"o":11.5699,"t":"2026-10-14T18:45:00Z","v":101522,"vw":11.573044},{"c":11.525,"h":11.595,"l":11.51,"n":1978,"o":11.595,"t":"2026-10-14T19:00:00Z","v":231771,"vw":11.542711},{"c":11.5489,"h":11.57,"l":11.51,"n":1733,"o":11.52,"t":"2026-10-14T19:15:00Z","v":236729,"vw":11.534721},{"c":11.565,"h":11.6,"l":11.545,"n":2048,"o":11.545,"t":"2026-10-14T19:30:00Z","v":252252,"vw":11.573196},{"c":11.54,"h":11.575,"l":11.5,"n":5173,"o":11.56,"t":"2026-10-14T19:45:00Z","v":753469,"vw":11.527852},{"c":11.57,"h":11.57,"l":11.54,"n":47,"o":11.54,"t":"2026-10-14T20:00:00Z","v":1081250,"vw":11.540004},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-14T20:45:00Z","v":4483,"vw":11.54},{"c":11.5,"h":11.5,"l":11.5,"n":15,"o":11.5,"t":"2026-10-14T21:00:00Z","v":300,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T21:15:00Z","v":200,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T21:30:00Z","v":500,"vw":11.5},{"c":11.59,"h":11.59,"l":11.58,"n":2,"o":11.58,"t":"2026-10-14T23:45:00Z","v":480,"vw":11.585},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-15T08:00:00Z","v":725,"vw":11.57},{"c":11.66,"h":11.66,"l":11.65,"n":4,"o":11.66,"t":"2026-10-15T11:15:00Z","v":1000,"vw":11.655},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-15T11:30:00Z","v":100,"vw":11.65},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-15T12:30:00Z","v":2975,"vw":11.6},{"c":11.6,"h":11.61,"l":11.6,"n":5,"o":11.61,"t":"2026-10-15T12:45:00Z","v":1351,"vw":11.600769},{"c":11.51,"h":11.54,"l":11.51,"n":4,"o":11.54,"t":"2026-10-15T13:15:00Z","v":251,"vw":11.523333},{"c":11.285,"h":11.5,"l":11.09,"n":1693,"o":11.5,"t":"2026-10-15T13:30:00Z","v":242455,"vw":11.259932},{"c":11.03,"h":11.285,"l":10.965,"n":1917,"o":11.285,"t":"2026-10-15T13:45:00Z","v":227063,"vw":11.059659},{"c":11.055,"h":11.125,"l":10.97,"n":2345,"o":11.02,"t":"2026-10-15T14:00:00Z","v":275035,"vw":11.040438},{"c":11.09,"h":11.09,"l":11.005,"n":1676,"o":11.055,"t":"2026-10-15T14:15:00Z","v":369716,"vw":11.039502},{"c":11.125,"h":11.1323,"l":11.045,"n":1715,"o":11.08,"t":"2026-10-15T14:30:00Z","v":373210,"vw":11.089599},{"c":11.245,"h":11.275,"l":11.12,"n":1522,"o":11.135,"t":"2026-10-15T14:45:00Z","v":178831,"vw":11.208494},{"c":11.185,"h":11.28,"l":11.175,"n":1272,"o":11.245,"t":"2026-10-15T15:00:00Z","v":177004,"vw":11.229048},{"c":11.215,"h":11.215,"l":11.155,"n":1271,"o":11.185,"t":"2026-10-15T15:15:00Z","v":150401,"vw":11.179019},{"c":11.155,"h":11.22,"l":11.145,"n":846,"o":11.215,"t":"2026-10-15T15:30:00Z","v":67864,"vw":11.178918},{"c":11.155,"h":11.19,"l":11.115,"n":962,"o":11.155,"t":"2026-10-15T15:45:00Z","v":93770,"vw":11.15076},{"c":11.195,"h":11.215,"l":11.135,"n":1096,"o":11.16,"t":"2026-10-15T16:00:00Z","v":164241,"vw":11.178902},{"c":11.15,"h":11.205,"l":11.145,"n":917,"o":11.2,"t":"2026-10-15T16:15:00Z","v":122922,"vw":11.168898},{"c":11.135,"h":11.185,"l":11.12,"n":1055,"o":11.16,"t":"2026-10-15T16:30:00Z","v":142558,"vw":11.159553},{"c":11.12,"h":11.14,"l":11.095,"n":700,"o":11.14,"t":"2026-10-15T16:45:00Z","v":61268,"vw":11.112727},{"c":11.2203,"h":11.23,"l":11.115,"n":1088,"o":11.1199,"t":"2026-10-15T17:00:00Z","v":139176,"vw":11.1596},{"c":11.245,"h":11.26,"l":11.2,"n":1047,"o":11.22,"t":"2026-10-15T17:15:00Z","v":179359,"vw":11.232532},{"c":11.295,"h":11.31,"l":11.24,"n":1093,"o":11.24,"t":"2026-10-15T17:30:00Z","v":139760,"vw":11.276872},{"c":11.315,"h":11.32,"l":11.2501,"n":1252,"o":11.295,"t":"2026-10-15T17:45:00Z","v":196440,"vw":11.288978},{"c":11.39,"h":11.41,"l":11.315,"n":1777,"o":11.315,"t":"2026-10-15T18:00:00Z","v":311573,"vw":11.372801},{"c":11.33,"h":11.4,"l":11.315,"n":1871,"o":11.395,"t":"2026-10-15T18:15:00Z","v":297068,"vw":11.378643},{"c":11.32,"h":11.33,"l":11.3,"n":1369,"o":11.325,"t":"2026-10-15T18:30:00Z","v":145945,"vw":11.311586},{"c":11.275,"h":11.32,"l":11.255,"n":1567,"o":11.315,"t":"2026-10-15T18:45:00Z","v":113652,"vw":11.29321},{"c":11.3,"h":11.31,"l":11.26,"n":1187,"o":11.275,"t":"2026-10-15T19:00:00Z","v":128381,"vw":11.287219},{"c":11.26,"h":11.31,"l":11.255,"n":1525,"o":11.3099,"t":"2026-10-15T19:15:00Z","v":129712,"vw":11.295998},{"c":11.175,"h":11.255,"l":11.165,"n":2959,"o":11.255,"t":"2026-10-15T19:30:00Z","v":387769,"vw":11.198394},{"c":11.3,"h":11.34,"l":11.165,"n":6096,"o":11.175,"t":"2026-10-15T19:45:00Z","v":883951,"vw":11.268104},{"c":11.31,"h":11.31,"l":11.31,"n":50,"o":11.31,"t":"2026-10-15T20:00:00Z","v":768274,"vw":11.31},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-15T21:00:00Z","v":300,"vw":11.29},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T12:45:00Z","v":2500,"vw":11.4},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":11.5},{"c":11.52,"h":11.6,"l":11.4502,"n":880,"o":11.53,"t":"2026-10-16T13:30:00Z","v":191869,"vw":11.520252},{"c":11.41,"h":11.555,"l":11.41,"n":846,"o":11.53,"t":"2026-10-16T13:45:00Z","v":109928,"vw":11.473449},{"c":11.48,"h":11.51,"l":11.41,"n":1218,"o":11.41,"t":"2026-10-16T14:00:00Z","v":127196,"vw":11.479152},{"c":11.495,"h":11.51,"l":11.45,"n":955,"o":11.48,"t":"2026-10-16T14:15:00Z","v":84793,"vw":11.481507},{"c":11.485,"h":11.5399,"l":11.485,"n":955,"o":11.495,"t":"2026-10-16T14:30:00Z","v":151940,"vw":11.514813},{"c":11.455,"h":11.53,"l":11.4501,"n":1587,"o":11.485,"t":"2026-10-16T14:45:00Z","v":331977,"vw":11.494564},{"c":11.4,"h":11.46,"l":11.395,"n":1452,"o":11.455,"t":"2026-10-16T15:00:00Z","v":271199,"vw":11.423109},{"c":11.3689,"h":11.43,"l":11.365,"n":987,"o":11.4,"t":"2026-10-16T15:15:00Z","v":146129,"vw":11.396447},{"c":11.375,"h":11.395,"l":11.36,"n":744,"o":11.37,"t":"2026-10-16T15:30:00Z","v":83465,"vw":11.376055},{"c":11.405,"h":11.44,"l":11.37,"n":1028,"o":11.375,"t":"2026-10-16T15:45:00Z","v":151141,"vw":11.409237},{"c":11.455,"h":11.46,"l":11.4,"n":1012,"o":11.4088,"t":"2026-10-16T16:00:00Z","v":214694,"vw":11.427567},{"c":11.535,"h":11.54,"l":11.445,"n":943,"o":11.455,"t":"2026-10-16T16:15:00Z","v":145224,"vw":11.506397},{"c":11.545,"h":11.565,"l":11.525,"n":776,"o":11.53,"t":"2026-10-16T16:30:00Z","v":154892,"vw":11.539749},{"c":11.585,"h":11.585,"l":11.5401,"n":658,"o":11.5477,"t":"2026-10-16T16:45:00Z","v":96900,"vw":11.56617},{"c":11.565,"h":11.595,"l":11.52,"n":1112,"o":11.585,"t":"2026-10-16T17:00:00Z","v":166905,"vw":11.559572},{"c":11.585,"h":11.59,"l":11.53,"n":934,"o":11.565,"t":"2026-10-16T17:15:00Z","v":142654,"vw":11.559044},{"c":11.555,"h":11.605,"l":11.525,"n":972,"o":11.585,"t":"2026-10-16T17:30:00Z","v":157323,"vw":11.571614},{"c":11.52,"h":11.575,"l":11.515,"n":989,"o":11.555,"t":"2026-10-16T17:45:00Z","v":211007,"vw":11.546074},{"c":11.545,"h":11.545,"l":11.505,"n":874,"o":11.51,"t":"2026-10-16T18:00:00Z","v":130296,"vw":11.52176},{"c":11.53,"h":11.55,"l":11.5,"n":777,"o":11.545,"t":"2026-10-16T18:15:00Z","v":106061,"vw":11.514791},{"c":11.545,"h":11.5599,"l":11.52,"n":760,"o":11.525,"t":"2026-10-16T18:30:00Z","v":105449,"vw":11.541667},{"c":11.555,"h":11.59,"l":11.54,"n":1322,"o":11.545,"t":"2026-10-16T18:45:00Z","v":173606,"vw":11.559961},{"c":11.535,"h":11.565,"l":11.51,"n":967,"o":11.557,"t":"2026-10-16T19:00:00Z","v":110434,"vw":11.535995},{"c":11.515,"h":11.5599,"l":11.5,"n":1963,"o":11.535,"t":"2026-10-16T19:15:00Z","v":415436,"vw":11.523524},{"c":11.535,"h":11.535,"l":11.47,"n":1464,"o":11.52,"t":"2026-10-16T19:30:00Z","v":189326,"vw":11.504147},{"c":11.5,"h":11.56,"l":11.5,"n":4099,"o":11.535,"t":"2026-10-16T19:45:00Z","v":914828,"vw":11.524845},{"c":11.5778,"h":11.5778,"l":11.5,"n":59,"o":11.5,"t":"2026-10-16T20:00:00Z","v":1165672,"vw":11.500008},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T20:30:00Z","v":2067,"vw":11.5},{"c":11.45,"h":11.53,"l":11.45,"n":3,"o":11.53,"t":"2026-10-16T22:00:00Z","v":1300,"vw":11.514516},{"c":11.3247,"h":11.3247,"l":11.3247,"n":1,"o":11.3247,"t":"2026-10-16T22:45:00Z","v":500,"vw":11.3247},{"c":11.46,"h":11.46,"l":11.45,"n":2,"o":11.45,"t":"2026-10-16T23:00:00Z","v":350,"vw":11.457143},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-16T23:30:00Z","v":100,"vw":11.46},{"c":11.42,"h":11.47,"l":11.42,"n":5,"o":11.47,"t":"2026-10-19T11:45:00Z","v":408,"vw":11.4475},{"c":11.44,"h":11.44,"l":11.43,"n":6,"o":11.43,"t":"2026-10-19T12:15:00Z","v":1500,"vw":11.436},{"c":11.4,"h":11.44,"l":11.4,"n":2,"o":11.44,"t":"2026-10-19T13:15:00Z","v":200,"vw":11.42},{"c":11.56,"h":11.59,"l":11.4,"n":1174,"o":11.46,"t":"2026-10-19T13:30:00Z","v":226273,"vw":11.459935},{"c":11.59,"h":11.64,"l":11.555,"n":1106,"o":11.56,"t":"2026-10-19T13:45:00Z","v":221638,"vw":11.59688},{"c":11.56,"h":11.65,"l":11.52,"n":2211,"o":11.595,"t":"2026-10-19T14:00:00Z","v":564291,"vw":11.573152},{"c":11.635,"h":11.635,"l":11.57,"n":1184,"o":11.57,"t":"2026-10-19T14:15:00Z","v":146834,"vw":11.609465},{"c":11.605,"h":11.7368,"l":11.59,"n":1186,"o":11.64,"t":"2026-10-19T14:30:00Z","v":179376,"vw":11.665837},{"c":11.6,"h":11.625,"l":11.555,"n":1081,"o":11.61,"t":"2026-10-19T14:45:00Z","v":147147,"vw":11.588304},{"c":11.59,"h":11.61,"l":11.5699,"n":686,"o":11.6,"t":"2026-10-19T15:00:00Z","v":52163,"vw":11.590038},{"c":11.68,"h":11.695,"l":11.58,"n":1211,"o":11.585,"t":"2026-10-19T15:15:00Z","v":179479,"vw":11.651799},{"c":11.735,"h":11.745,"l":11.675,"n":812,"o":11.68,"t":"2026-10-19T15:30:00Z","v":126420,"vw":11.707172},{"c":11.7098,"h":11.7451,"l":11.69,"n":788,"o":11.73,"t":"2026-10-19T15:45:00Z","v":75233,"vw":11.723444},{"c":11.685,"h":11.725,"l":11.68,"n":768,"o":11.7,"t":"2026-10-19T16:00:00Z","v":64653,"vw":11.699819},{"c":11.645,"h":11.69,"l":11.595,"n":1141,"o":11.685,"t":"2026-10-19T16:15:00Z","v":122241,"vw":11.634439},{"c":11.685,"h":11.685,"l":11.615,"n":898,"o":11.645,"t":"2026-10-19T16:30:00Z","v":297599,"vw":11.647114},{"c":11.685,"h":11.695,"l":11.635,"n":1431,"o":11.685,"t":"2026-10-19T16:45:00Z","v":481363,"vw":11.661435},{"c":11.69,"h":11.7,"l":11.655,"n":871,"o":11.685,"t":"2026-10-19T17:00:00Z","v":89010,"vw":11.681025},{"c":11.67,"h":11.695,"l":11.66,"n":732,"o":11.68,"t":"2026-10-19T17:15:00Z","v":70863,"vw":11.67903},{"c":11.675,"h":11.695,"l":11.65,"n":1056,"o":11.675,"t":"2026-10-19T17:30:00Z","v":126702,"vw":11.675883},{"c":11.745,"h":11.75,"l":11.67,"n":1290,"o":11.675,"t":"2026-10-19T17:45:00Z","v":334540,"vw":11.726567},{"c":11.805,"h":11.815,"l":11.73,"n":1140,"o":11.745,"t":"2026-10-19T18:00:00Z","v":146842,"vw":11.769111},{"c":11.775,"h":11.825,"l":11.775,"n":1315,"o":11.81,"t":"2026-10-19T18:15:00Z","v":168051,"vw":11.80628},{"c":11.905,"h":11.91,"l":11.775,"n":1676,"o":11.78,"t":"2026-10-19T18:30:00Z","v":320750,"vw":11.80584},{"c":11.98,"h":11.98,"l":11.9074,"n":1896,"o":11.908,"t":"2026-10-19T18:45:00Z","v":359927,"vw":11.945765},{"c":11.955,"h":11.995,"l":11.945,"n":3012,"o":11.98,"t":"2026-10-19T19:00:00Z","v":728063,"vw":11.976841},{"c":11.94,"h":11.96,"l":11.915,"n":1714,"o":11.955,"t":"2026-10-19T19:15:00Z","v":267352,"vw":11.942389},{"c":12.03,"h":12.075,"l":11.92,"n":3308,"o":11.935,"t":"2026-10-19T19:30:00Z","v":557855,"vw":12.018701},{"c":12.06,"h":12.1,"l":12,"n":6165,"o":12.03,"t":"2026-10-19T19:45:00Z","v":1173179,"vw":12.053744},{"c":12.05,"h":12.055,"l":12.0001,"n":51,"o":12.05,"t":"2026-10-19T20:00:00Z","v":1720141,"vw":12.049975},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-19T20:15:00Z","v":249,"vw":12.04},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-19T20:30:00Z","v":1027,"vw":12.05},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-19T21:00:00Z","v":500,"vw":12.03},{"c":12.03,"h":12.03,"l":12,"n":4,"o":12,"t":"2026-10-19T21:30:00Z","v":301,"vw":12.02},{"c":12.03,"h":12.04,"l":12.03,"n":4,"o":12.03,"t":"2026-10-19T21:45:00Z","v":508,"vw":12.033248},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-19T22:45:00Z","v":100,"vw":12.22},{"c":12.07,"h":12.17,"l":12.07,"n":17,"o":12.09,"t":"2026-10-20T10:45:00Z","v":5114,"vw":12.146593},{"c":12.22,"h":12.22,"l":12.1983,"n":10,"o":12.1983,"t":"2026-10-20T11:00:00Z","v":805,"vw":12.211022},{"c":12.3238,"h":12.3238,"l":12.3238,"n":1,"o":12.3238,"t":"2026-10-20T12:15:00Z","v":242,"vw":12.3238},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-20T13:00:00Z","v":326,"vw":12.2},{"c":11.645,"h":12.25,"l":11.58,"n":2578,"o":12.25,"t":"2026-10-20T13:30:00Z","v":401386,"vw":11.919497},{"c":11.83,"h":11.85,"l":11.62,"n":1872,"o":11.63,"t":"2026-10-20T13:45:00Z","v":351270,"vw":11.73683},{"c":11.81,"h":11.885,"l":11.735,"n":1977,"o":11.84,"t":"2026-10-20T14:00:00Z","v":309611,"vw":11.827826},{"c":11.565,"h":11.8,"l":11.565,"n":1699,"o":11.8,"t":"2026-10-20T14:15:00Z","v":152431,"vw":11.675051},{"c":11.545,"h":11.6,"l":11.525,"n":1842,"o":11.565,"t":"2026-10-20T14:30:00Z","v":165449,"vw":11.569267},{"c":11.64,"h":11.655,"l":11.535,"n":1266,"o":11.545,"t":"2026-10-20T14:45:00Z","v":111681,"vw":11.600282},{"c":11.635,"h":11.695,"l":11.615,"n":2049,"o":11.64,"t":"2026-10-20T15:00:00Z","v":403960,"vw":11.660402},{"c":11.665,"h":11.685,"l":11.59,"n":1939,"o":11.635,"t":"2026-10-20T15:15:00Z","v":311085,"vw":11.617364},{"c":11.58,"h":11.675,"l":11.575,"n":1487,"o":11.665,"t":"2026-10-20T15:30:00Z","v":177830,"vw":11.610456},{"c":11.585,"h":11.595,"l":11.5412,"n":944,"o":11.575,"t":"2026-10-20T15:45:00Z","v":66743,"vw":11.57083},{"c":11.625,"h":11.645,"l":11.58,"n":1105,"o":11.58,"t":"2026-10-20T16:00:00Z","v":96935,"vw":11.611539},{"c":11.62,"h":11.62,"l":11.585,"n":1076,"o":11.62,"t":"2026-10-20T16:15:00Z","v":79452,"vw":11.604166},{"c":11.625,"h":11.65,"l":11.61,"n":1052,"o":11.615,"t":"2026-10-20T16:30:00Z","v":124975,"vw":11.62916},{"c":11.605,"h":11.65,"l":11.6012,"n":1307,"o":11.625,"t":"2026-10-20T16:45:00Z","v":176154,"vw":11.629618},{"c":11.575,"h":11.605,"l":11.56,"n":1197,"o":11.6,"t":"2026-10-20T17:00:00Z","v":82673,"vw":11.589668},{"c":11.585,"h":11.595,"l":11.54,"n":1163,"o":11.575,"t":"2026-10-20T17:15:00Z","v":150054,"vw":11.566569},{"c":11.525,"h":11.6,"l":11.5212,"n":1300,"o":11.59,"t":"2026-10-20T17:30:00Z","v":193428,"vw":11.57546},{"c":11.54,"h":11.54,"l":11.515,"n":1025,"o":11.53,"t":"2026-10-20T17:45:00Z","v":76887,"vw":11.527661},{"c":11.605,"h":11.63,"l":11.535,"n":1394,"o":11.535,"t":"2026-10-20T18:00:00Z","v":140127,"vw":11.577579},{"c":11.57,"h":11.61,"l":11.5588,"n":1415,"o":11.6,"t":"2026-10-20T18:15:00Z","v":123264,"vw":11.589582},{"c":11.595,"h":11.61,"l":11.53,"n":1782,"o":11.565,"t":"2026-10-20T18:30:00Z","v":205099,"vw":11.563081},{"c":11.65,"h":11.66,"l":11.565,"n":1484,"o":11.59,"t":"2026-10-20T18:45:00Z","v":166108,"vw":11.608977},{"c":11.68,"h":11.705,"l":11.65,"n":1422,"o":11.65,"t":"2026-10-20T19:00:00Z","v":148050,"vw":11.6836},{"c":11.715,"h":11.72,"l":11.67,"n":1440,"o":11.675,"t":"2026-10-20T19:15:00Z","v":114819,"vw":11.69293},{"c":11.695,"h":11.715,"l":11.645,"n":1778,"o":11.715,"t":"2026-10-20T19:30:00Z","v":178480,"vw":11.676474},{"c":11.63,"h":11.75,"l":11.625,"n":6555,"o":11.695,"t":"2026-10-20T19:45:00Z","v":1023831,"vw":11.670792},{"c":11.63,"h":11.63,"l":11.63,"n":49,"o":11.63,"t":"2026-10-20T20:00:00Z","v":999700,"vw":11.63},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T20:15:00Z","v":250,"vw":11.7},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-20T22:45:00Z","v":200,"vw":11.63},{"c":11.64,"h":11.64,"l":11.63,"n":3,"o":11.63,"t":"2026-10-21T08:00:00Z","v":567,"vw":11.635873},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T11:00:00Z","v":213,"vw":11.65},{"c":11.65,"h":11.65,"l":11.61,"n":2,"o":11.61,"t":"2026-10-21T13:00:00Z","v":2120,"vw":11.647736},{"c":11.59,"h":11.81,"l":11.58,"n":975,"o":11.66,"t":"2026-10-21T13:30:00Z","v":168006,"vw":11.69291},{"c":11.7,"h":11.74,"l":11.58,"n":1139,"o":11.58,"t":"2026-10-21T13:45:00Z","v":164708,"vw":11.678294},{"c":11.805,"h":11.815,"l":11.685,"n":846,"o":11.71,"t":"2026-10-21T14:00:00Z","v":71183,"vw":11.74696},{"c":11.805,"h":11.85,"l":11.78,"n":916,"o":11.805,"t":"2026-10-21T14:15:00Z","v":80715,"vw":11.814544},{"c":11.815,"h":11.905,"l":11.8,"n":999,"o":11.805,"t":"2026-10-21T14:30:00Z","v":118662,"vw":11.858767},{"c":11.795,"h":11.84,"l":11.795,"n":870,"o":11.815,"t":"2026-10-21T14:45:00Z","v":81143,"vw":11.82143},{"c":11.645,"h":11.795,"l":11.645,"n":1135,"o":11.795,"t":"2026-10-21T15:00:00Z","v":299949,"vw":11.702424},{"c":11.575,"h":11.665,"l":11.555,"n":1263,"o":11.645,"t":"2026-10-21T15:15:00Z","v":166632,"vw":11.59523},{"c":11.655,"h":11.656,"l":11.55,"n":1612,"o":11.575,"t":"2026-10-21T15:30:00Z","v":275718,"vw":11.596769},{"c":11.665,"h":11.69,"l":11.645,"n":780,"o":11.65,"t":"2026-10-21T15:45:00Z","v":85770,"vw":11.669852},{"c":11.655,"h":11.665,"l":11.61,"n":983,"o":11.66,"t":"2026-10-21T16:00:00Z","v":95435,"vw":11.637986},{"c":11.665,"h":11.665,"l":11.64,"n":954,"o":11.66,"t":"2026-10-21T16:15:00Z","v":83119,"vw":11.65663},{"c":11.565,"h":11.6651,"l":11.535,"n":1655,"o":11.665,"t":"2026-10-21T16:30:00Z","v":209506,"vw":11.597188},{"c":11.595,"h":11.6,"l":11.55,"n":999,"o":11.565,"t":"2026-10-21T16:45:00Z","v":104733,"vw":11.578615},{"c":11.545,"h":11.61,"l":11.52,"n":971,"o":11.59,"t":"2026-10-21T17:00:00Z","v":112924,"vw":11.566199},{"c":11.585,"h":11.6,"l":11.54,"n":724,"o":11.54,"t":"2026-10-21T17:15:00Z","v":71013,"vw":11.560375},{"c":11.595,"h":11.635,"l":11.58,"n":1237,"o":11.585,"t":"2026-10-21T17:30:00Z","v":167331,"vw":11.614614},{"c":11.59,"h":11.59,"l":11.53,"n":1238,"o":11.59,"t":"2026-10-21T17:45:00Z","v":147779,"vw":11.561506},{"c":11.615,"h":11.615,"l":11.585,"n":990,"o":11.59,"t":"2026-10-21T18:00:00Z","v":173157,"vw":11.607521},{"c":11.6,"h":11.6351,"l":11.59,"n":1026,"o":11.61,"t":"2026-10-21T18:15:00Z","v":153804,"vw":11.611585},{"c":11.605,"h":11.61,"l":11.595,"n":899,"o":11.595,"t":"2026-10-21T18:30:00Z","v":78492,"vw":11.604435},{"c":11.665,"h":11.695,"l":11.59,"n":2600,"o":11.605,"t":"2026-10-21T18:45:00Z","v":730671,"vw":11.644673},{"c":11.775,"h":11.815,"l":11.66,"n":2073,"o":11.665,"t":"2026-10-21T19:00:00Z","v":490941,"vw":11.737229},{"c":11.72,"h":11.79,"l":11.71,"n":1630,"o":11.775,"t":"2026-10-21T19:15:00Z","v":211768,"vw":11.740553},{"c":11.705,"h":11.72,"l":11.66,"n":1885,"o":11.72,"t":"2026-10-21T19:30:00Z","v":163214,"vw":11.697935},{"c":11.67,"h":11.705,"l":11.64,"n":4757,"o":11.705,"t":"2026-10-21T19:45:00Z","v":611159,"vw":11.665472},{"c":11.675,"h":11.675,"l":11.675,"n":60,"o":11.675,"t":"2026-10-21T20:00:00Z","v":1272683,"vw":11.675},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-21T23:30:00Z","v":100,"vw":11.75},{"c":11.8,"h":11.8,"l":11.75,"n":2,"o":11.75,"t":"2026-10-22T08:00:00Z","v":733,"vw":11.772169},{"c":11.81,"h":11.85,"l":11.8,"n":5,"o":11.85,"t":"2026-10-22T11:00:00Z","v":3991,"vw":11.80231},{"c":11.7487,"h":11.7897,"l":11.711,"n":6,"o":11.77,"t":"2026-10-22T12:45:00Z","v":7224,"vw":11.745128},{"c":11.78,"h":11.78,"l":11.78,"n":6,"o":11.78,"t":"2026-10-22T13:15:00Z","v":503,"vw":11.78},{"c":11.45,"h":11.81,"l":11.4105,"n":1029,"o":11.81,"t":"2026-10-22T13:30:00Z","v":135201,"vw":11.643185},{"c":11.36,"h":11.495,"l":11.33,"n":962,"o":11.44,"t":"2026-10-22T13:45:00Z","v":90194,"vw":11.398168},{"c":11.11,"h":11.37,"l":11.1,"n":1887,"o":11.37,"t":"2026-10-22T14:00:00Z","v":178654,"vw":11.207449},{"c":10.99,"h":11.2,"l":10.99,"n":1673,"o":11.105,"t":"2026-10-22T14:15:00Z","v":193301,"vw":11.094248},{"c":11.0188,"h":11.045,"l":10.9412,"n":1802,"o":10.99,"t":"2026-10-22T14:30:00Z","v":246105,"vw":10.996605},{"c":11.07,"h":11.07,"l":10.97,"n":2128,"o":11.015,"t":"2026-10-22T14:45:00Z","v":285300,"vw":11.019993},{"c":11.02,"h":11.145,"l":11.02,"n":2033,"o":11.075,"t":"2026-10-22T15:00:00Z","v":274475,"vw":11.092804},{"c":11.075,"h":11.1,"l":10.99,"n":1746,"o":11.02,"t":"2026-10-22T15:15:00Z","v":246125,"vw":11.046878},{"c":11.01,"h":11.075,"l":10.985,"n":1603,"o":11.075,"t":"2026-10-22T15:30:00Z","v":182933,"vw":11.033202},{"c":11.035,"h":11.045,"l":10.93,"n":1872,"o":11.015,"t":"2026-10-22T15:45:00Z","v":398964,"vw":10.993389},{"c":11.175,"h":11.175,"l":11.035,"n":1718,"o":11.04,"t":"2026-10-22T16:00:00Z","v":388708,"vw":11.098754},{"c":11.245,"h":11.255,"l":11.1513,"n":1331,"o":11.1701,"t":"2026-10-22T16:15:00Z","v":261587,"vw":11.196754},{"c":11.255,"h":11.27,"l":11.2001,"n":1038,"o":11.245,"t":"2026-10-22T16:30:00Z","v":134842,"vw":11.242408},{"c":11.34,"h":11.34,"l":11.24,"n":1126,"o":11.255,"t":"2026-10-22T16:45:00Z","v":174343,"vw":11.287893},{"c":11.34,"h":11.37,"l":11.315,"n":1408,"o":11.335,"t":"2026-10-22T17:00:00Z","v":208195,"vw":11.338871},{"c":11.325,"h":11.335,"l":11.295,"n":1199,"o":11.335,"t":"2026-10-22T17:15:00Z","v":135533,"vw":11.313673},{"c":11.335,"h":11.355,"l":11.315,"n":1014,"o":11.325,"t":"2026-10-22T17:30:00Z","v":161972,"vw":11.331392},{"c":11.375,"h":11.38,"l":11.33,"n":1069,"o":11.33,"t":"2026-10-22T17:45:00Z","v":102666,"vw":11.356116},{"c":11.33,"h":11.37,"l":11.315,"n":1263,"o":11.37,"t":"2026-10-22T18:00:00Z","v":133497,"vw":11.338329},{"c":11.4098,"h":11.4199,"l":11.315,"n":1281,"o":11.33,"t":"2026-10-22T18:15:00Z","v":293479,"vw":11.376301},{"c":11.435,"h":11.46,"l":11.38,"n":1365,"o":11.405,"t":"2026-10-22T18:30:00Z","v":191915,"vw":11.430668},{"c":11.505,"h":11.54,"l":11.43,"n":1869,"o":11.435,"t":"2026-10-22T18:45:00Z","v":248420,"vw":11.492415},{"c":11.47,"h":11.505,"l":11.425,"n":1818,"o":11.505,"t":"2026-10-22T19:00:00Z","v":251951,"vw":11.474361},{"c":11.48,"h":11.505,"l":11.445,"n":1504,"o":11.475,"t":"2026-10-22T19:15:00Z","v":235187,"vw":11.47132},{"c":11.425,"h":11.48,"l":11.415,"n":466,"o":11.47,"t":"2026-10-22T19:30:00Z","v":54642,"vw":11.450081}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":18.018711731052278,"iv":1.1114679664834979,"gamma":0.04894537680617846,"theta":-0.01095044475385094,"vega":0.00566249318526241,"rho":0.0007744615439167945,"breakevenPct":58.88685379144971},{"delta":0.15,"premium":0.14133165829145727,"strike":13.891122278056951,"iv":0.6000871021775545,"gamma":0.11915963149078726,"theta":-0.007881072026800669,"vega":0.007459296482412061,"rho":0.0012198045203210982,"breakevenPct":22.714944786606107},{"delta":0.2,"premium":0.2041457286432161,"strike":13.472361809045227,"iv":0.6004221105527638,"gamma":0.14131206030150753,"theta":-0.009346733668341708,"vega":0.008841206030150754,"rho":0.0016186683120406856,"breakevenPct":19.60216473710924},{"delta":0.25,"premium":0.2669597989949749,"strike":13.0536013400335,"iv":0.6007571189279732,"gamma":0.1634644891122278,"theta":-0.010812395309882747,"vega":0.010223115577889446,"rho":0.0020175321037602728,"breakevenPct":16.48938468761238},{"delta":0.3,"premium":0.3451579871269748,"strike":12.744880046811002,"iv":0.6001111761263896,"gamma":0.17579046225863076,"theta":-0.011637799882972498,"vega":0.010961263897015797,"rho":0.0024070301024059254,"breakevenPct":14.473441486121342},{"delta":0.35,"premium":0.4256143943826799,"strike":12.452311293153892,"iv":0.5993212404915155,"gamma":0.18667401989467525,"theta":-0.01236922176711527,"vega":0.011604915155061438,"rho":0.002795153305737973,"breakevenPct":12.618501858649509},{"delta":0.4,"premium":0.506070801638385,"strike":12.159742539496781,"iv":0.5985313048566413,"gamma":0.1975575775307197,"theta":-0.013100643651258046,"vega":0.01224856641310708,"rho":0.003183276509070021,"breakevenPct":10.763562231177673},{"delta":0.45,"premium":0.600098087297695,"strike":11.888670917116233,"iv":0.5971759686120647,"gamma":0.20293222167729277,"theta":-0.013444335458558117,"vega":0.012555468366846494,"rho":0.0035624461557919613,"breakevenPct":9.215295185080267},{"delta":0.5,"premium":0.710446297204512,"strike":11.643452672878862,"iv":0.5951406571848945,"gamma":0.2016816086316822,"theta":-0.013321726336439431,"vega":0.012457381069151546,"rho":0.003930847868793375,"breakevenPct":8.035845824952988},{"delta":0.55,"premium":0.8207945071113292,"strike":11.39823442864149,"iv":0.5931053457577243,"gamma":0.20043099558607158,"theta":-0.013199117214320745,"vega":0.012359293771456597,"rho":0.00429924958179479,"breakevenPct":6.856396464825707},{"delta":0.6,"premium":0.9311427170181461,"strike":11.15301618440412,"iv":0.5910700343305542,"gamma":0.199180382540461,"theta":-0.013076508092202059,"vega":0.012261206473761648,"rho":0.004667651294796204,"breakevenPct":5.676947104698429},{"delta":0.65,"premium":1.0748152359295056,"strike":10.893121091529277,"iv":0.5935300739056282,"gamma":0.19173075611142693,"theta":-0.01271142694712905,"vega":0.011836611711199546,"rho":0.005011428826622704,"breakevenPct":4.660571293911524},{"delta":0.7,"premium":1.2737919272313813,"strike":10.608868675383741,"iv":0.6034504832291074,"gamma":0.17399340534394545,"theta":-0.011943945423536101,"vega":0.01087015349630472,"rho":0.0053143406960738165,"breakevenPct":3.9148281820299213},{"delta":0.75,"premium":1.4727686185332576,"strike":10.324616259238203,"iv":0.6133708925525867,"gamma":0.1562560545764639,"theta":-0.01117646389994315,"vega":0.009903695281409892,"rho":0.005617252565524929,"breakevenPct":3.1690850701483178},{"delta":0.8,"premium":1.6717453098351338,"strike":10.040363843092667,"iv":0.623291301876066,"gamma":0.1385187038089824,"theta":-0.010408982376350198,"vega":0.008937237066515065,"rho":0.005920164434976042,"breakevenPct":2.4233419582667137},{"delta":0.85,"premium":2.03,"strike":9.611764705882353,"iv":0.6401517647058823,"gamma":0.11076470588235296,"theta":-0.008824705882352943,"vega":0.0072858823529411785,"rho":0.006099367280779785,"breakevenPct":1.808174078551398},{"delta":0.9,"premium":2.414615384615385,"strike":9.159276018099547,"iv":0.658160814479638,"gamma":0.08135294117647057,"theta":-0.007105248868778279,"vega":0.005521176470588234,"rho":0.00625809613898688,"breakevenPct":1.2146165519451864}],"put":[{"delta":0.1,"premium":0.12609976119364527,"strike":8.912019104508378,"iv":0.7625318005359186,"gamma":0.07283506870999655,"theta":-0.007209842080396689,"vega":0.005634352439495028,"rho":-0.0010384861394006194,"breakevenPct":23.16642463214052},{"delta":0.15,"premium":0.18762913223140493,"strike":9.50103305785124,"iv":0.6892538223140496,"gamma":0.10466157024793388,"theta":-0.008402685950413224,"vega":0.00735340909090909,"rho":-0.0015541617383904936,"breakevenPct":18.553529290600487},{"delta":0.2,"premium":0.2533845278725825,"strike":10.00967007963595,"iv":0.6428367463026167,"gamma":0.13485836177474403,"theta":-0.00973287827076223,"vega":0.00903094425483504,"rho":-0.0020726641246415047,"breakevenPct":14.680493644395565},{"delta":0.25,"premium":0.35292946530147895,"strike":10.294084186575654,"iv":0.6439175199089875,"gamma":0.148339590443686,"theta":-0.010699886234357225,"vega":0.009941069397042094,"rho":-0.002612665952279391,"breakevenPct":13.063797802587015},{"delta":0.3,"premium":0.4524744027303754,"strike":10.578498293515358,"iv":0.6449982935153583,"gamma":0.16182081911262797,"theta":-0.011666894197952218,"vega":0.010851194539249147,"rho":-0.0031526677799172767,"breakevenPct":11.447101960778463},{"delta":0.35,"premium":0.5520193401592719,"strike":10.862912400455063,"iv":0.6460790671217292,"gamma":0.17530204778156994,"theta":-0.012633902161547212,"vega":0.0117613196814562,"rho":-0.0036926696075551624,"breakevenPct":9.830406118969911},{"delta":0.4,"premium":0.6714154411764707,"strike":11.136029411764707,"iv":0.6450900735294117,"gamma":0.18321470588235295,"theta":-0.0131,"vega":0.012268014705882353,"rho":-0.004246536394735609,"breakevenPct":8.486104323670876},{"delta":0.45,"premium":0.8092830882352942,"strike":11.398634453781513,"iv":0.6421751575630251,"gamma":0.18594579831932773,"theta":-0.0131,"vega":0.012399317226890756,"rho":-0.004813304553536736,"breakevenPct":7.39526571450618},{"delta":0.5,"premium":0.9471507352941176,"strike":11.66123949579832,"iv":0.6392602415966386,"gamma":0.18867689075630253,"theta":-0.0131,"vega":0.012530619747899159,"rho":-0.005380072712337865,"breakevenPct":6.3044271053414835},{"delta":0.55,"premium":1.0850183823529413,"strike":11.923844537815127,"iv":0.636345325630252,"gamma":0.19140798319327731,"theta":-0.0131,"vega":0.012661922268907562,"rho":-0.005946840871138994,"breakevenPct":5.2135884961767855},{"delta":0.6,"premium":1.319434628975265,"strike":12.250883392226148,"iv":0.6502017667844523,"gamma":0.18261625441696114,"theta":-0.012874204946996468,"vega":0.012298586572438163,"rho":-0.0065872399759271385,"breakevenPct":4.403596298636792},{"delta":0.65,"premium":1.5932862190812722,"strike":12.604240282685513,"iv":0.6709084805653711,"gamma":0.16911802120141342,"theta":-0.01255618374558304,"vega":0.01173321554770318,"rho":-0.007257713692456461,"breakevenPct":3.708316015704069},{"delta":0.7,"premium":1.867137809187279,"strike":12.957597173144876,"iv":0.6916151943462898,"gamma":0.15561978798586573,"theta":-0.012238162544169612,"vega":0.011167844522968198,"rho":-0.00792818740898578,"breakevenPct":3.013035732771348},{"delta":0.75,"premium":2.2220940550133097,"strike":13.39041703637977,"iv":0.6965986690328305,"gamma":0.13943744454303458,"theta":-0.010950665483584738,"vega":0.0100849157054126,"rho":-0.008662279436181515,"breakevenPct":2.33211209998724},{"delta":0.8,"premium":2.588110026619344,"strike":13.834072759538598,"iv":0.699438065661047,"gamma":0.12288908606921027,"theta":-0.009530967169476484,"vega":0.008931410825199644,"rho":-0.00940504668755903,"breakevenPct":1.6531461922233974},{"delta":0.85,"premium":4.071428571428577,"strike":15.353741496598644,"iv":0.8871204081632664,"gamma":0.08310204081632647,"theta":-0.01002585034013607,"vega":0.007488435374149662,"rho":-0.011032204191446331,"breakevenPct":1.3352608205503478}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":18.018711731052278,"iv":1.1114679664834979,"gamma":0.04894537680617846,"theta":-0.01095044475385094,"vega":0.00566249318526241,"rho":0.0007744615439167945,"breakevenPct":58.88685379144971},{"delta":0.15,"premium":0.14133165829145727,"strike":13.891122278056951,"iv":0.6000871021775545,"gamma":0.11915963149078726,"theta":-0.007881072026800669,"vega":0.007459296482412061,"rho":0.0012198045203210982,"breakevenPct":22.714944786606107},{"delta":0.2,"premium":0.2041457286432161,"strike":13.472361809045227,"iv":0.6004221105527638,"gamma":0.14131206030150753,"theta":-0.009346733668341708,"vega":0.008841206030150754,"rho":0.0016186683120406856,"breakevenPct":19.60216473710924},{"delta":0.25,"premium":0.2669597989949749,"strike":13.0536013400335,"iv":0.6007571189279732,"gamma":0.1634644891122278,"theta":-0.010812395309882747,"vega":0.010223115577889446,"rho":0.0020175321037602728,"breakevenPct":16.48938468761238},{"delta":0.3,"premium":0.3451579871269748,"strike":12.744880046811002,"iv":0.6001111761263896,"gamma":0.17579046225863076,"theta":-0.011637799882972498,"vega":0.010961263897015797,"rho":0.0024070301024059254,"breakevenPct":14.473441486121342},{"delta":0.35,"premium":0.4256143943826799,"strike":12.452311293153892,"iv":0.5993212404915155,"gamma":0.18667401989467525,"theta":-0.01236922176711527,"vega":0.011604915155061438,"rho":0.002795153305737973,"breakevenPct":12.618501858649509},{"delta":0.4,"premium":0.506070801638385,"strike":12.159742539496781,"iv":0.5985313048566413,"gamma":0.1975575775307197,"theta":-0.013100643651258046,"vega":0.01224856641310708,"rho":0.003183276509070021,"breakevenPct":10.763562231177673},{"delta":0.45,"premium":0.600098087297695,"strike":11.888670917116233,"iv":0.5971759686120647,"gamma":0.20293222167729277,"theta":-0.013444335458558117,"vega":0.012555468366846494,"rho":0.0035624461557919613,"breakevenPct":9.215295185080267},{"delta":0.5,"premium":0.710446297204512,"strike":11.643452672878862,"iv":0.5951406571848945,"gamma":0.2016816086316822,"theta":-0.013321726336439431,"vega":0.012457381069151546,"rho":0.003930847868793375,"breakevenPct":8.035845824952988},{"delta":0.55,"premium":0.8207945071113292,"strike":11.39823442864149,"iv":0.5931053457577243,"gamma":0.20043099558607158,"theta":-0.013199117214320745,"vega":0.012359293771456597,"rho":0.00429924958179479,"breakevenPct":6.856396464825707},{"delta":0.6,"premium":0.9311427170181461,"strike":11.15301618440412,"iv":0.5910700343305542,"gamma":0.199180382540461,"theta":-0.013076508092202059,"vega":0.012261206473761648,"rho":0.004667651294796204,"breakevenPct":5.676947104698429},{"delta":0.65,"premium":1.0748152359295056,"strike":10.893121091529277,"iv":0.5935300739056282,"gamma":0.19173075611142693,"theta":-0.01271142694712905,"vega":0.011836611711199546,"rho":0.005011428826622704,"breakevenPct":4.660571293911524},{"delta":0.7,"premium":1.2737919272313813,"strike":10.608868675383741,"iv":0.6034504832291074,"gamma":0.17399340534394545,"theta":-0.011943945423536101,"vega":0.01087015349630472,"rho":0.0053143406960738165,"breakevenPct":3.9148281820299213},{"delta":0.75,"premium":1.4727686185332576,"strike":10.324616259238203,"iv":0.6133708925525867,"gamma":0.1562560545764639,"theta":-0.01117646389994315,"vega":0.009903695281409892,"rho":0.005617252565524929,"breakevenPct":3.1690850701483178},{"delta":0.8,"premium":1.6717453098351338,"strike":10.040363843092667,"iv":0.623291301876066,"gamma":0.1385187038089824,"theta":-0.010408982376350198,"vega":0.008937237066515065,"rho":0.005920164434976042,"breakevenPct":2.4233419582667137},{"delta":0.85,"premium":2.03,"strike":9.611764705882353,"iv":0.6401517647058823,"gamma":0.11076470588235296,"theta":-0.008824705882352943,"vega":0.0072858823529411785,"rho":0.006099367280779785,"breakevenPct":1.808174078551398},{"delta":0.9,"premium":2.414615384615385,"strike":9.159276018099547,"iv":0.658160814479638,"gamma":0.08135294117647057,"theta":-0.007105248868778279,"vega":0.005521176470588234,"rho":0.00625809613898688,"breakevenPct":1.2146165519451864}],"put":[{"delta":0.1,"premium":0.12609976119364527,"strike":8.912019104508378,"iv":0.7625318005359186,"gamma":0.07283506870999655,"theta":-0.007209842080396689,"vega":0.005634352439495028,"rho":-0.0010384861394006194,"breakevenPct":23.16642463214052},{"delta":0.15,"premium":0.18762913223140493,"strike":9.50103305785124,"iv":0.6892538223140496,"gamma":0.10466157024793388,"theta":-0.008402685950413224,"vega":0.00735340909090909,"rho":-0.0015541617383904936,"breakevenPct":18.553529290600487},{"delta":0.2,"premium":0.2533845278725825,"strike":10.00967007963595,"iv":0.6428367463026167,"gamma":0.13485836177474403,"theta":-0.00973287827076223,"vega":0.00903094425483504,"rho":-0.0020726641246415047,"breakevenPct":14.680493644395565},{"delta":0.25,"premium":0.35292946530147895,"strike":10.294084186575654,"iv":0.6439175199089875,"gamma":0.148339590443686,"theta":-0.010699886234357225,"vega":0.009941069397042094,"rho":-0.002612665952279391,"breakevenPct":13.063797802587015},{"delta":0.3,"premium":0.4524744027303754,"strike":10.578498293515358,"iv":0.6449982935153583,"gamma":0.16182081911262797,"theta":-0.011666894197952218,"vega":0.010851194539249147,"rho":-0.0031526677799172767,"breakevenPct":11.447101960778463},{"delta":0.35,"premium":0.5520193401592719,"strike":10.862912400455063,"iv":0.6460790671217292,"gamma":0.17530204778156994,"theta":-0.012633902161547212,"vega":0.0117613196814562,"rho":-0.0036926696075551624,"breakevenPct":9.830406118969911},{"delta":0.4,"premium":0.6714154411764707,"strike":11.136029411764707,"iv":0.6450900735294117,"gamma":0.18321470588235295,"theta":-0.0131,"vega":0.012268014705882353,"rho":-0.004246536394735609,"breakevenPct":8.486104323670876},{"delta":0.45,"premium":0.8092830882352942,"strike":11.398634453781513,"iv":0.6421751575630251,"gamma":0.18594579831932773,"theta":-0.0131,"vega":0.012399317226890756,"rho":-0.004813304553536736,"breakevenPct":7.39526571450618},{"delta":0.5,"premium":0.9471507352941176,"strike":11.66123949579832,"iv":0.6392602415966386,"gamma":0.18867689075630253,"theta":-0.0131,"vega":0.012530619747899159,"rho":-0.005380072712337865,"breakevenPct":6.3044271053414835},{"delta":0.55,"premium":1.0850183823529413,"strike":11.923844537815127,"iv":0.636345325630252,"gamma":0.19140798319327731,"theta":-0.0131,"vega":0.012661922268907562,"rho":-0.005946840871138994,"breakevenPct":5.2135884961767855},{"delta":0.6,"premium":1.319434628975265,"strike":12.250883392226148,"iv":0.6502017667844523,"gamma":0.18261625441696114,"theta":-0.012874204946996468,"vega":0.012298586572438163,"rho":-0.0065872399759271385,"breakevenPct":4.403596298636792},{"delta":0.65,"premium":1.5932862190812722,"strike":12.604240282685513,"iv":0.6709084805653711,"gamma":0.16911802120141342,"theta":-0.01255618374558304,"vega":0.01173321554770318,"rho":-0.007257713692456461,"breakevenPct":3.708316015704069},{"delta":0.7,"premium":1.867137809187279,"strike":12.957597173144876,"iv":0.6916151943462898,"gamma":0.15561978798586573,"theta":-0.012238162544169612,"vega":0.011167844522968198,"rho":-0.00792818740898578,"breakevenPct":3.013035732771348},{"delta":0.75,"premium":2.2220940550133097,"strike":13.39041703637977,"iv":0.6965986690328305,"gamma":0.13943744454303458,"theta":-0.010950665483584738,"vega":0.0100849157054126,"rho":-0.008662279436181515,"breakevenPct":2.33211209998724},{"delta":0.8,"premium":2.588110026619344,"strike":13.834072759538598,"iv":0.699438065661047,"gamma":0.12288908606921027,"theta":-0.009530967169476484,"vega":0.008931410825199644,"rho":-0.00940504668755903,"breakevenPct":1.6531461922233974},{"delta":0.85,"premium":4.071428571428577,"strike":15.353741496598644,"iv":0.8871204081632664,"gamma":0.08310204081632647,"theta":-0.01002585034013607,"vega":0.007488435374149662,"rho":-0.011032204191446331,"breakevenPct":1.3352608205503478}]}},"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"}}