{"symbol":"RLJ","url":"https://intraalpha.com/companies/RLJ","capturedAt":"2026-10-22T23:00:53.879Z","state":"partial","quote":{"symbol":"RLJ","last_price":12.14,"prev_close":12.3,"regular_close":12.14,"change":-0.16,"change_pct":-1.3008,"regular_change":-0.16,"regular_change_pct":-1.3008,"extended_change":0,"extended_change_pct":0,"bid":10.5,"ask":12.5,"bid_size":200,"ask_size":100,"volume":1535103,"vwap":12.151819,"open":12.2,"high":12.34,"low":11.96,"close":12.14,"trade_count":16547,"last_trade_at":"2026-10-22T23:00:00.002224185Z","last_quote_at":"2026-10-22T20:00:01.904912882Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.219Z","bars":[{"c":11.38,"h":11.57,"l":11.35,"n":240,"o":11.45,"t":"2026-10-15T13:30:00Z","v":56710,"vw":11.426588},{"c":11.38,"h":11.42,"l":11.38,"n":219,"o":11.4,"t":"2026-10-15T13:35:00Z","v":14751,"vw":11.406593},{"c":11.32,"h":11.41,"l":11.32,"n":201,"o":11.38,"t":"2026-10-15T13:40:00Z","v":19528,"vw":11.368976},{"c":11.33,"h":11.345,"l":11.315,"n":323,"o":11.315,"t":"2026-10-15T13:45:00Z","v":20032,"vw":11.325048},{"c":11.34,"h":11.37,"l":11.34,"n":172,"o":11.34,"t":"2026-10-15T13:50:00Z","v":7283,"vw":11.351038},{"c":11.39,"h":11.39,"l":11.35,"n":231,"o":11.35,"t":"2026-10-15T13:55:00Z","v":15998,"vw":11.367472},{"c":11.4,"h":11.415,"l":11.375,"n":233,"o":11.39,"t":"2026-10-15T14:00:00Z","v":14172,"vw":11.395887},{"c":11.53,"h":11.55,"l":11.405,"n":414,"o":11.41,"t":"2026-10-15T14:05:00Z","v":38356,"vw":11.496586},{"c":11.535,"h":11.5589,"l":11.525,"n":271,"o":11.525,"t":"2026-10-15T14:10:00Z","v":17169,"vw":11.536738},{"c":11.51,"h":11.555,"l":11.51,"n":240,"o":11.535,"t":"2026-10-15T14:15:00Z","v":15619,"vw":11.533916},{"c":11.47,"h":11.51,"l":11.455,"n":248,"o":11.51,"t":"2026-10-15T14:20:00Z","v":26620,"vw":11.480776},{"c":11.515,"h":11.53,"l":11.475,"n":192,"o":11.475,"t":"2026-10-15T14:25:00Z","v":9875,"vw":11.512138},{"c":11.52,"h":11.57,"l":11.515,"n":273,"o":11.52,"t":"2026-10-15T14:30:00Z","v":18927,"vw":11.550356},{"c":11.53,"h":11.545,"l":11.53,"n":196,"o":11.53,"t":"2026-10-15T14:35:00Z","v":13112,"vw":11.53802},{"c":11.59,"h":11.615,"l":11.525,"n":344,"o":11.525,"t":"2026-10-15T14:40:00Z","v":26940,"vw":11.580614},{"c":11.605,"h":11.605,"l":11.585,"n":245,"o":11.59,"t":"2026-10-15T14:45:00Z","v":16094,"vw":11.591142},{"c":11.645,"h":11.645,"l":11.605,"n":266,"o":11.605,"t":"2026-10-15T14:50:00Z","v":17473,"vw":11.620391},{"c":11.635,"h":11.645,"l":11.61,"n":257,"o":11.645,"t":"2026-10-15T14:55:00Z","v":15391,"vw":11.62695},{"c":11.65,"h":11.66,"l":11.635,"n":230,"o":11.635,"t":"2026-10-15T15:00:00Z","v":13136,"vw":11.6497},{"c":11.705,"h":11.725,"l":11.645,"n":547,"o":11.655,"t":"2026-10-15T15:05:00Z","v":41357,"vw":11.686257},{"c":11.685,"h":11.725,"l":11.68,"n":221,"o":11.705,"t":"2026-10-15T15:10:00Z","v":14211,"vw":11.702343},{"c":11.655,"h":11.69,"l":11.655,"n":173,"o":11.685,"t":"2026-10-15T15:15:00Z","v":10068,"vw":11.667591},{"c":11.66,"h":11.67,"l":11.64,"n":213,"o":11.655,"t":"2026-10-15T15:20:00Z","v":13646,"vw":11.655401},{"c":11.695,"h":11.7,"l":11.645,"n":216,"o":11.65,"t":"2026-10-15T15:25:00Z","v":13312,"vw":11.671265},{"c":11.695,"h":11.705,"l":11.695,"n":175,"o":11.695,"t":"2026-10-15T15:30:00Z","v":9106,"vw":11.69867},{"c":11.665,"h":11.69,"l":11.655,"n":315,"o":11.69,"t":"2026-10-15T15:35:00Z","v":24138,"vw":11.667159},{"c":11.685,"h":11.685,"l":11.67,"n":164,"o":11.67,"t":"2026-10-15T15:40:00Z","v":11207,"vw":11.676392},{"c":11.68,"h":11.695,"l":11.665,"n":235,"o":11.685,"t":"2026-10-15T15:45:00Z","v":13997,"vw":11.680951},{"c":11.675,"h":11.695,"l":11.675,"n":191,"o":11.675,"t":"2026-10-15T15:50:00Z","v":11944,"vw":11.683421},{"c":11.665,"h":11.685,"l":11.665,"n":154,"o":11.675,"t":"2026-10-15T15:55:00Z","v":7606,"vw":11.675027},{"c":11.615,"h":11.665,"l":11.615,"n":218,"o":11.665,"t":"2026-10-15T16:00:00Z","v":10389,"vw":11.643369},{"c":11.645,"h":11.645,"l":11.6101,"n":256,"o":11.62,"t":"2026-10-15T16:05:00Z","v":18624,"vw":11.625353},{"c":11.635,"h":11.6489,"l":11.635,"n":138,"o":11.6489,"t":"2026-10-15T16:10:00Z","v":10394,"vw":11.639117},{"c":11.59,"h":11.635,"l":11.58,"n":326,"o":11.635,"t":"2026-10-15T16:15:00Z","v":45870,"vw":11.607061},{"c":11.605,"h":11.61,"l":11.595,"n":144,"o":11.595,"t":"2026-10-15T16:20:00Z","v":8235,"vw":11.601914},{"c":11.585,"h":11.615,"l":11.585,"n":161,"o":11.605,"t":"2026-10-15T16:25:00Z","v":10367,"vw":11.602024},{"c":11.59,"h":11.605,"l":11.585,"n":194,"o":11.585,"t":"2026-10-15T16:30:00Z","v":24367,"vw":11.5952},{"c":11.585,"h":11.595,"l":11.58,"n":196,"o":11.595,"t":"2026-10-15T16:35:00Z","v":13710,"vw":11.590656},{"c":11.615,"h":11.62,"l":11.58,"n":194,"o":11.59,"t":"2026-10-15T16:40:00Z","v":15986,"vw":11.604911},{"c":11.61,"h":11.62,"l":11.61,"n":170,"o":11.62,"t":"2026-10-15T16:45:00Z","v":14442,"vw":11.613728},{"c":11.585,"h":11.605,"l":11.58,"n":150,"o":11.605,"t":"2026-10-15T16:50:00Z","v":11724,"vw":11.587494},{"c":11.59,"h":11.605,"l":11.585,"n":162,"o":11.585,"t":"2026-10-15T16:55:00Z","v":9414,"vw":11.598981},{"c":11.615,"h":11.615,"l":11.595,"n":149,"o":11.6,"t":"2026-10-15T17:00:00Z","v":8771,"vw":11.607174},{"c":11.615,"h":11.615,"l":11.6,"n":167,"o":11.61,"t":"2026-10-15T17:05:00Z","v":10801,"vw":11.609007},{"c":11.585,"h":11.615,"l":11.585,"n":186,"o":11.615,"t":"2026-10-15T17:10:00Z","v":10888,"vw":11.597343},{"c":11.6,"h":11.605,"l":11.59,"n":137,"o":11.59,"t":"2026-10-15T17:15:00Z","v":9011,"vw":11.599604},{"c":11.605,"h":11.62,"l":11.605,"n":200,"o":11.605,"t":"2026-10-15T17:20:00Z","v":12694,"vw":11.611189},{"c":11.64,"h":11.645,"l":11.605,"n":302,"o":11.605,"t":"2026-10-15T17:25:00Z","v":29691,"vw":11.628956},{"c":11.635,"h":11.64,"l":11.63,"n":113,"o":11.635,"t":"2026-10-15T17:30:00Z","v":6413,"vw":11.635},{"c":11.625,"h":11.645,"l":11.625,"n":194,"o":11.635,"t":"2026-10-15T17:35:00Z","v":14799,"vw":11.638941},{"c":11.625,"h":11.63,"l":11.625,"n":157,"o":11.63,"t":"2026-10-15T17:40:00Z","v":10898,"vw":11.62636},{"c":11.64,"h":11.65,"l":11.625,"n":206,"o":11.625,"t":"2026-10-15T17:45:00Z","v":15103,"vw":11.637557},{"c":11.64,"h":11.65,"l":11.64,"n":241,"o":11.64,"t":"2026-10-15T17:50:00Z","v":25628,"vw":11.644835},{"c":11.655,"h":11.66,"l":11.645,"n":231,"o":11.645,"t":"2026-10-15T17:55:00Z","v":26391,"vw":11.650125},{"c":11.685,"h":11.685,"l":11.655,"n":265,"o":11.655,"t":"2026-10-15T18:00:00Z","v":30928,"vw":11.661161},{"c":11.68,"h":11.69,"l":11.675,"n":172,"o":11.685,"t":"2026-10-15T18:05:00Z","v":22726,"vw":11.680584},{"c":11.67,"h":11.685,"l":11.665,"n":258,"o":11.68,"t":"2026-10-15T18:10:00Z","v":18203,"vw":11.677896},{"c":11.655,"h":11.665,"l":11.65,"n":144,"o":11.665,"t":"2026-10-15T18:15:00Z","v":8880,"vw":11.660002},{"c":11.675,"h":11.675,"l":11.65,"n":282,"o":11.655,"t":"2026-10-15T18:20:00Z","v":25023,"vw":11.660738},{"c":11.65,"h":11.675,"l":11.645,"n":235,"o":11.675,"t":"2026-10-15T18:25:00Z","v":21898,"vw":11.654196},{"c":11.655,"h":11.655,"l":11.645,"n":214,"o":11.65,"t":"2026-10-15T18:30:00Z","v":16553,"vw":11.649918},{"c":11.665,"h":11.665,"l":11.655,"n":182,"o":11.655,"t":"2026-10-15T18:35:00Z","v":11326,"vw":11.659981},{"c":11.665,"h":11.695,"l":11.665,"n":417,"o":11.665,"t":"2026-10-15T18:40:00Z","v":37921,"vw":11.676396},{"c":11.665,"h":11.675,"l":11.665,"n":262,"o":11.665,"t":"2026-10-15T18:45:00Z","v":14951,"vw":11.67025},{"c":11.675,"h":11.675,"l":11.665,"n":178,"o":11.665,"t":"2026-10-15T18:50:00Z","v":8908,"vw":11.670716},{"c":11.67,"h":11.68,"l":11.665,"n":275,"o":11.675,"t":"2026-10-15T18:55:00Z","v":15307,"vw":11.670769},{"c":11.675,"h":11.6899,"l":11.665,"n":257,"o":11.67,"t":"2026-10-15T19:00:00Z","v":17646,"vw":11.677244},{"c":11.68,"h":11.685,"l":11.67,"n":278,"o":11.675,"t":"2026-10-15T19:05:00Z","v":15529,"vw":11.679107},{"c":11.685,"h":11.69,"l":11.67,"n":229,"o":11.685,"t":"2026-10-15T19:10:00Z","v":16563,"vw":11.679452},{"c":11.69,"h":11.69,"l":11.68,"n":185,"o":11.685,"t":"2026-10-15T19:15:00Z","v":11662,"vw":11.686928},{"c":11.695,"h":11.7,"l":11.69,"n":266,"o":11.69,"t":"2026-10-15T19:20:00Z","v":12827,"vw":11.693644},{"c":11.66,"h":11.705,"l":11.66,"n":471,"o":11.7,"t":"2026-10-15T19:25:00Z","v":41273,"vw":11.686437},{"c":11.635,"h":11.67,"l":11.635,"n":350,"o":11.665,"t":"2026-10-15T19:30:00Z","v":28633,"vw":11.654513},{"c":11.635,"h":11.64,"l":11.63,"n":315,"o":11.635,"t":"2026-10-15T19:35:00Z","v":24367,"vw":11.63469},{"c":11.64,"h":11.66,"l":11.625,"n":530,"o":11.635,"t":"2026-10-15T19:40:00Z","v":47089,"vw":11.638995},{"c":11.5901,"h":11.645,"l":11.5901,"n":628,"o":11.645,"t":"2026-10-15T19:45:00Z","v":53769,"vw":11.619841},{"c":11.58,"h":11.595,"l":11.57,"n":880,"o":11.595,"t":"2026-10-15T19:50:00Z","v":65953,"vw":11.580915},{"c":11.63,"h":11.64,"l":11.575,"n":1899,"o":11.58,"t":"2026-10-15T19:55:00Z","v":167925,"vw":11.611533},{"c":11.63,"h":11.63,"l":11.63,"n":19,"o":11.63,"t":"2026-10-15T20:00:00Z","v":351367,"vw":11.63},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-16T13:25:00Z","v":101,"vw":11.75},{"c":11.81,"h":11.81,"l":11.69,"n":87,"o":11.69,"t":"2026-10-16T13:30:00Z","v":30151,"vw":11.715195},{"c":11.83,"h":11.83,"l":11.78,"n":136,"o":11.8,"t":"2026-10-16T13:35:00Z","v":8820,"vw":11.802801},{"c":11.865,"h":11.88,"l":11.86,"n":125,"o":11.86,"t":"2026-10-16T13:40:00Z","v":7410,"vw":11.867058},{"c":11.91,"h":11.915,"l":11.88,"n":207,"o":11.88,"t":"2026-10-16T13:45:00Z","v":12545,"vw":11.897685},{"c":11.96,"h":11.96,"l":11.91,"n":191,"o":11.92,"t":"2026-10-16T13:50:00Z","v":19078,"vw":11.933551},{"c":12.015,"h":12.015,"l":11.96,"n":647,"o":11.965,"t":"2026-10-16T13:55:00Z","v":247537,"vw":11.987721},{"c":12.075,"h":12.085,"l":12,"n":320,"o":12.015,"t":"2026-10-16T14:00:00Z","v":21282,"vw":12.035408},{"c":12.06,"h":12.115,"l":12.03,"n":297,"o":12.08,"t":"2026-10-16T14:05:00Z","v":21701,"vw":12.056807},{"c":12.055,"h":12.065,"l":12.03,"n":533,"o":12.065,"t":"2026-10-16T14:10:00Z","v":42517,"vw":12.04871},{"c":12.115,"h":12.115,"l":12.05,"n":287,"o":12.055,"t":"2026-10-16T14:15:00Z","v":168665,"vw":12.056678},{"c":12.09,"h":12.12,"l":12.065,"n":534,"o":12.12,"t":"2026-10-16T14:20:00Z","v":49020,"vw":12.086221},{"c":12.055,"h":12.085,"l":12.055,"n":263,"o":12.085,"t":"2026-10-16T14:25:00Z","v":20021,"vw":12.072908},{"c":11.965,"h":12.055,"l":11.965,"n":333,"o":12.055,"t":"2026-10-16T14:30:00Z","v":23696,"vw":12.003123},{"c":11.945,"h":11.96,"l":11.925,"n":257,"o":11.96,"t":"2026-10-16T14:35:00Z","v":27714,"vw":11.945416},{"c":11.915,"h":11.945,"l":11.905,"n":264,"o":11.94,"t":"2026-10-16T14:40:00Z","v":18189,"vw":11.929242},{"c":11.94,"h":11.945,"l":11.92,"n":255,"o":11.92,"t":"2026-10-16T14:45:00Z","v":18117,"vw":11.934863},{"c":11.95,"h":11.97,"l":11.935,"n":328,"o":11.94,"t":"2026-10-16T14:50:00Z","v":25891,"vw":11.957554},{"c":11.965,"h":11.98,"l":11.95,"n":218,"o":11.96,"t":"2026-10-16T14:55:00Z","v":14632,"vw":11.966784},{"c":11.945,"h":11.965,"l":11.945,"n":270,"o":11.965,"t":"2026-10-16T15:00:00Z","v":11682,"vw":11.954054},{"c":11.955,"h":11.955,"l":11.915,"n":266,"o":11.95,"t":"2026-10-16T15:05:00Z","v":15304,"vw":11.9324},{"c":11.975,"h":11.98,"l":11.955,"n":246,"o":11.955,"t":"2026-10-16T15:10:00Z","v":12641,"vw":11.966322},{"c":11.955,"h":11.98,"l":11.95,"n":185,"o":11.98,"t":"2026-10-16T15:15:00Z","v":8768,"vw":11.965364},{"c":11.95,"h":11.955,"l":11.945,"n":218,"o":11.955,"t":"2026-10-16T15:20:00Z","v":11787,"vw":11.949915},{"c":11.975,"h":11.99,"l":11.9509,"n":278,"o":11.955,"t":"2026-10-16T15:25:00Z","v":17475,"vw":11.96739},{"c":11.975,"h":11.98,"l":11.965,"n":211,"o":11.975,"t":"2026-10-16T15:30:00Z","v":11090,"vw":11.973084},{"c":11.985,"h":12.01,"l":11.975,"n":234,"o":11.975,"t":"2026-10-16T15:35:00Z","v":15079,"vw":11.996696},{"c":11.935,"h":11.985,"l":11.93,"n":251,"o":11.985,"t":"2026-10-16T15:40:00Z","v":12098,"vw":11.966076},{"c":11.91,"h":11.935,"l":11.91,"n":263,"o":11.935,"t":"2026-10-16T15:45:00Z","v":15720,"vw":11.921211},{"c":11.88,"h":11.915,"l":11.88,"n":230,"o":11.915,"t":"2026-10-16T15:50:00Z","v":15519,"vw":11.904509},{"c":11.81,"h":11.885,"l":11.81,"n":321,"o":11.865,"t":"2026-10-16T15:55:00Z","v":19803,"vw":11.833755},{"c":11.845,"h":11.845,"l":11.815,"n":335,"o":11.815,"t":"2026-10-16T16:00:00Z","v":22853,"vw":11.823751},{"c":11.845,"h":11.845,"l":11.83,"n":203,"o":11.84,"t":"2026-10-16T16:05:00Z","v":8770,"vw":11.839792},{"c":11.855,"h":11.855,"l":11.835,"n":260,"o":11.835,"t":"2026-10-16T16:10:00Z","v":14710,"vw":11.843687},{"c":11.82,"h":11.86,"l":11.82,"n":218,"o":11.855,"t":"2026-10-16T16:15:00Z","v":15466,"vw":11.829027},{"c":11.805,"h":11.82,"l":11.805,"n":178,"o":11.815,"t":"2026-10-16T16:20:00Z","v":7503,"vw":11.814427},{"c":11.77,"h":11.81,"l":11.77,"n":364,"o":11.805,"t":"2026-10-16T16:25:00Z","v":50205,"vw":11.801373},{"c":11.7774,"h":11.7774,"l":11.755,"n":145,"o":11.77,"t":"2026-10-16T16:30:00Z","v":9917,"vw":11.76314},{"c":11.755,"h":11.775,"l":11.75,"n":223,"o":11.775,"t":"2026-10-16T16:35:00Z","v":12462,"vw":11.7622},{"c":11.765,"h":11.77,"l":11.75,"n":153,"o":11.755,"t":"2026-10-16T16:40:00Z","v":7000,"vw":11.758872},{"c":11.725,"h":11.765,"l":11.72,"n":264,"o":11.765,"t":"2026-10-16T16:45:00Z","v":16401,"vw":11.749215},{"c":11.735,"h":11.74,"l":11.71,"n":208,"o":11.72,"t":"2026-10-16T16:50:00Z","v":12609,"vw":11.722969},{"c":11.725,"h":11.735,"l":11.715,"n":161,"o":11.735,"t":"2026-10-16T16:55:00Z","v":8410,"vw":11.722905},{"c":11.7,"h":11.725,"l":11.7,"n":183,"o":11.725,"t":"2026-10-16T17:00:00Z","v":22493,"vw":11.704145},{"c":11.7,"h":11.71,"l":11.695,"n":205,"o":11.705,"t":"2026-10-16T17:05:00Z","v":13587,"vw":11.699838},{"c":11.7,"h":11.715,"l":11.695,"n":190,"o":11.7,"t":"2026-10-16T17:10:00Z","v":11480,"vw":11.703738},{"c":11.65,"h":11.705,"l":11.645,"n":301,"o":11.705,"t":"2026-10-16T17:15:00Z","v":16380,"vw":11.66772},{"c":11.66,"h":11.66,"l":11.63,"n":323,"o":11.645,"t":"2026-10-16T17:20:00Z","v":23759,"vw":11.644611},{"c":11.655,"h":11.665,"l":11.65,"n":150,"o":11.66,"t":"2026-10-16T17:25:00Z","v":9383,"vw":11.659552},{"c":11.655,"h":11.66,"l":11.645,"n":290,"o":11.655,"t":"2026-10-16T17:30:00Z","v":17135,"vw":11.652307},{"c":11.67,"h":11.685,"l":11.655,"n":334,"o":11.655,"t":"2026-10-16T17:35:00Z","v":23343,"vw":11.673632},{"c":11.72,"h":11.725,"l":11.66,"n":297,"o":11.67,"t":"2026-10-16T17:40:00Z","v":21105,"vw":11.693939},{"c":11.735,"h":11.74,"l":11.72,"n":116,"o":11.72,"t":"2026-10-16T17:45:00Z","v":4195,"vw":11.731667},{"c":11.71,"h":11.74,"l":11.71,"n":200,"o":11.735,"t":"2026-10-16T17:50:00Z","v":10627,"vw":11.727944},{"c":11.66,"h":11.705,"l":11.655,"n":260,"o":11.705,"t":"2026-10-16T17:55:00Z","v":43395,"vw":11.692681},{"c":11.665,"h":11.675,"l":11.655,"n":227,"o":11.665,"t":"2026-10-16T18:00:00Z","v":9668,"vw":11.663592},{"c":11.675,"h":11.695,"l":11.665,"n":252,"o":11.665,"t":"2026-10-16T18:05:00Z","v":12855,"vw":11.680923},{"c":11.655,"h":11.675,"l":11.655,"n":149,"o":11.675,"t":"2026-10-16T18:10:00Z","v":5756,"vw":11.669118},{"c":11.68,"h":11.685,"l":11.655,"n":212,"o":11.655,"t":"2026-10-16T18:15:00Z","v":11685,"vw":11.671347},{"c":11.67,"h":11.685,"l":11.66,"n":189,"o":11.685,"t":"2026-10-16T18:20:00Z","v":9234,"vw":11.669952},{"c":11.655,"h":11.67,"l":11.64,"n":211,"o":11.665,"t":"2026-10-16T18:25:00Z","v":8933,"vw":11.65287},{"c":11.645,"h":11.67,"l":11.635,"n":385,"o":11.655,"t":"2026-10-16T18:30:00Z","v":22251,"vw":11.652763},{"c":11.655,"h":11.66,"l":11.645,"n":172,"o":11.645,"t":"2026-10-16T18:35:00Z","v":8595,"vw":11.651781},{"c":11.645,"h":11.665,"l":11.645,"n":158,"o":11.66,"t":"2026-10-16T18:40:00Z","v":7611,"vw":11.655466},{"c":11.635,"h":11.655,"l":11.63,"n":221,"o":11.645,"t":"2026-10-16T18:45:00Z","v":36505,"vw":11.638225},{"c":11.645,"h":11.655,"l":11.63,"n":212,"o":11.635,"t":"2026-10-16T18:50:00Z","v":15841,"vw":11.645602},{"c":11.635,"h":11.645,"l":11.635,"n":231,"o":11.645,"t":"2026-10-16T18:55:00Z","v":8873,"vw":11.637222},{"c":11.625,"h":11.635,"l":11.615,"n":356,"o":11.635,"t":"2026-10-16T19:00:00Z","v":24739,"vw":11.628797},{"c":11.595,"h":11.625,"l":11.58,"n":378,"o":11.625,"t":"2026-10-16T19:05:00Z","v":34918,"vw":11.60201},{"c":11.615,"h":11.62,"l":11.59,"n":261,"o":11.595,"t":"2026-10-16T19:10:00Z","v":14754,"vw":11.608786},{"c":11.615,"h":11.625,"l":11.615,"n":249,"o":11.615,"t":"2026-10-16T19:15:00Z","v":11021,"vw":11.620675},{"c":11.64,"h":11.645,"l":11.605,"n":330,"o":11.615,"t":"2026-10-16T19:20:00Z","v":16647,"vw":11.621991},{"c":11.635,"h":11.64,"l":11.62,"n":239,"o":11.64,"t":"2026-10-16T19:25:00Z","v":13116,"vw":11.631515},{"c":11.605,"h":11.64,"l":11.6,"n":463,"o":11.635,"t":"2026-10-16T19:30:00Z","v":39630,"vw":11.609375},{"c":11.615,"h":11.62,"l":11.59,"n":483,"o":11.6,"t":"2026-10-16T19:35:00Z","v":53542,"vw":11.598672},{"c":11.625,"h":11.63,"l":11.615,"n":374,"o":11.615,"t":"2026-10-16T19:40:00Z","v":31162,"vw":11.619796},{"c":11.635,"h":11.655,"l":11.61,"n":773,"o":11.625,"t":"2026-10-16T19:45:00Z","v":82854,"vw":11.62799},{"c":11.645,"h":11.655,"l":11.625,"n":820,"o":11.635,"t":"2026-10-16T19:50:00Z","v":88104,"vw":11.635911},{"c":11.645,"h":11.65,"l":11.61,"n":1945,"o":11.625,"t":"2026-10-16T19:55:00Z","v":240864,"vw":11.628985},{"c":11.65,"h":11.65,"l":11.65,"n":21,"o":11.65,"t":"2026-10-16T20:00:00Z","v":364086,"vw":11.65},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-19T12:10:00Z","v":850,"vw":11.76},{"c":11.6292,"h":11.8,"l":11.61,"n":142,"o":11.75,"t":"2026-10-19T13:30:00Z","v":55336,"vw":11.65856},{"c":11.6401,"h":11.66,"l":11.61,"n":60,"o":11.62,"t":"2026-10-19T13:35:00Z","v":7267,"vw":11.640294},{"c":11.62,"h":11.66,"l":11.6,"n":191,"o":11.66,"t":"2026-10-19T13:40:00Z","v":33231,"vw":11.62349},{"c":11.675,"h":11.69,"l":11.63,"n":214,"o":11.63,"t":"2026-10-19T13:45:00Z","v":17247,"vw":11.657416},{"c":11.66,"h":11.68,"l":11.65,"n":135,"o":11.66,"t":"2026-10-19T13:50:00Z","v":21228,"vw":11.660748},{"c":11.655,"h":11.69,"l":11.65,"n":721,"o":11.67,"t":"2026-10-19T13:55:00Z","v":101372,"vw":11.665495},{"c":11.645,"h":11.665,"l":11.63,"n":243,"o":11.65,"t":"2026-10-19T14:00:00Z","v":15912,"vw":11.646628},{"c":11.61,"h":11.655,"l":11.605,"n":286,"o":11.645,"t":"2026-10-19T14:05:00Z","v":14530,"vw":11.629618},{"c":11.645,"h":11.645,"l":11.61,"n":328,"o":11.615,"t":"2026-10-19T14:10:00Z","v":17387,"vw":11.623562},{"c":11.67,"h":11.685,"l":11.645,"n":201,"o":11.645,"t":"2026-10-19T14:15:00Z","v":10504,"vw":11.672153},{"c":11.655,"h":11.69,"l":11.645,"n":564,"o":11.67,"t":"2026-10-19T14:20:00Z","v":55590,"vw":11.670314},{"c":11.665,"h":11.675,"l":11.655,"n":332,"o":11.655,"t":"2026-10-19T14:25:00Z","v":52205,"vw":11.663084},{"c":11.66,"h":11.69,"l":11.655,"n":292,"o":11.67,"t":"2026-10-19T14:30:00Z","v":17406,"vw":11.6767},{"c":11.645,"h":11.665,"l":11.635,"n":302,"o":11.655,"t":"2026-10-19T14:35:00Z","v":43869,"vw":11.653014},{"c":11.645,"h":11.655,"l":11.635,"n":270,"o":11.645,"t":"2026-10-19T14:40:00Z","v":13217,"vw":11.643615},{"c":11.665,"h":11.68,"l":11.645,"n":215,"o":11.645,"t":"2026-10-19T14:45:00Z","v":9476,"vw":11.66217},{"c":11.68,"h":11.68,"l":11.655,"n":221,"o":11.66,"t":"2026-10-19T14:50:00Z","v":8525,"vw":11.662892},{"c":11.695,"h":11.695,"l":11.665,"n":452,"o":11.6799,"t":"2026-10-19T14:55:00Z","v":35588,"vw":11.675988},{"c":11.74,"h":11.74,"l":11.685,"n":256,"o":11.695,"t":"2026-10-19T15:00:00Z","v":12775,"vw":11.704387},{"c":11.725,"h":11.74,"l":11.715,"n":301,"o":11.74,"t":"2026-10-19T15:05:00Z","v":31182,"vw":11.728099},{"c":11.75,"h":11.76,"l":11.725,"n":198,"o":11.73,"t":"2026-10-19T15:10:00Z","v":23907,"vw":11.751616},{"c":11.79,"h":11.79,"l":11.75,"n":199,"o":11.755,"t":"2026-10-19T15:15:00Z","v":9736,"vw":11.769707},{"c":11.77,"h":11.785,"l":11.765,"n":229,"o":11.785,"t":"2026-10-19T15:20:00Z","v":12290,"vw":11.775832},{"c":11.77,"h":11.78,"l":11.76,"n":175,"o":11.77,"t":"2026-10-19T15:25:00Z","v":8083,"vw":11.77122},{"c":11.785,"h":11.785,"l":11.77,"n":197,"o":11.775,"t":"2026-10-19T15:30:00Z","v":11829,"vw":11.780261},{"c":11.785,"h":11.8,"l":11.785,"n":146,"o":11.785,"t":"2026-10-19T15:35:00Z","v":19095,"vw":11.78867},{"c":11.795,"h":11.8,"l":11.785,"n":123,"o":11.785,"t":"2026-10-19T15:40:00Z","v":5441,"vw":11.794586},{"c":11.765,"h":11.8,"l":11.765,"n":217,"o":11.8,"t":"2026-10-19T15:45:00Z","v":17200,"vw":11.786887},{"c":11.74,"h":11.77,"l":11.74,"n":254,"o":11.765,"t":"2026-10-19T15:50:00Z","v":12464,"vw":11.755919},{"c":11.735,"h":11.745,"l":11.725,"n":187,"o":11.73,"t":"2026-10-19T15:55:00Z","v":13513,"vw":11.733973},{"c":11.715,"h":11.735,"l":11.71,"n":193,"o":11.73,"t":"2026-10-19T16:00:00Z","v":10256,"vw":11.72564},{"c":11.715,"h":11.73,"l":11.71,"n":241,"o":11.715,"t":"2026-10-19T16:05:00Z","v":30025,"vw":11.719181},{"c":11.725,"h":11.745,"l":11.715,"n":247,"o":11.715,"t":"2026-10-19T16:10:00Z","v":14894,"vw":11.730642},{"c":11.73,"h":11.73,"l":11.71,"n":248,"o":11.725,"t":"2026-10-19T16:15:00Z","v":20070,"vw":11.721399},{"c":11.715,"h":11.73,"l":11.71,"n":180,"o":11.725,"t":"2026-10-19T16:20:00Z","v":7958,"vw":11.719456},{"c":11.715,"h":11.72,"l":11.71,"n":149,"o":11.72,"t":"2026-10-19T16:25:00Z","v":5590,"vw":11.714448},{"c":11.695,"h":11.735,"l":11.695,"n":268,"o":11.72,"t":"2026-10-19T16:30:00Z","v":19852,"vw":11.71937},{"c":11.685,"h":11.7,"l":11.675,"n":181,"o":11.7,"t":"2026-10-19T16:35:00Z","v":9295,"vw":11.684988},{"c":11.695,"h":11.695,"l":11.68,"n":234,"o":11.685,"t":"2026-10-19T16:40:00Z","v":24176,"vw":11.68742},{"c":11.68,"h":11.7,"l":11.68,"n":215,"o":11.7,"t":"2026-10-19T16:45:00Z","v":20570,"vw":11.686804},{"c":11.68,"h":11.69,"l":11.675,"n":268,"o":11.685,"t":"2026-10-19T16:50:00Z","v":23048,"vw":11.682154},{"c":11.685,"h":11.685,"l":11.675,"n":218,"o":11.685,"t":"2026-10-19T16:55:00Z","v":13769,"vw":11.68037},{"c":11.665,"h":11.68,"l":11.665,"n":203,"o":11.68,"t":"2026-10-19T17:00:00Z","v":11951,"vw":11.672457},{"c":11.665,"h":11.67,"l":11.665,"n":115,"o":11.665,"t":"2026-10-19T17:05:00Z","v":6435,"vw":11.666434},{"c":11.675,"h":11.685,"l":11.665,"n":221,"o":11.67,"t":"2026-10-19T17:10:00Z","v":12364,"vw":11.67398},{"c":11.655,"h":11.68,"l":11.655,"n":191,"o":11.675,"t":"2026-10-19T17:15:00Z","v":11466,"vw":11.668484},{"c":11.665,"h":11.67,"l":11.65,"n":227,"o":11.655,"t":"2026-10-19T17:20:00Z","v":17309,"vw":11.657391},{"c":11.66,"h":11.67,"l":11.655,"n":168,"o":11.67,"t":"2026-10-19T17:25:00Z","v":8472,"vw":11.660721},{"c":11.64,"h":11.66,"l":11.64,"n":244,"o":11.66,"t":"2026-10-19T17:30:00Z","v":13789,"vw":11.650734},{"c":11.645,"h":11.65,"l":11.63,"n":255,"o":11.64,"t":"2026-10-19T17:35:00Z","v":15624,"vw":11.641382},{"c":11.645,"h":11.66,"l":11.645,"n":317,"o":11.65,"t":"2026-10-19T17:40:00Z","v":26932,"vw":11.652122},{"c":11.645,"h":11.65,"l":11.64,"n":100,"o":11.645,"t":"2026-10-19T17:45:00Z","v":3492,"vw":11.644098},{"c":11.665,"h":11.67,"l":11.64,"n":187,"o":11.645,"t":"2026-10-19T17:50:00Z","v":8913,"vw":11.650774},{"c":11.665,"h":11.68,"l":11.665,"n":200,"o":11.665,"t":"2026-10-19T17:55:00Z","v":10852,"vw":11.669925},{"c":11.675,"h":11.68,"l":11.665,"n":194,"o":11.67,"t":"2026-10-19T18:00:00Z","v":7658,"vw":11.673802},{"c":11.655,"h":11.69,"l":11.655,"n":272,"o":11.68,"t":"2026-10-19T18:05:00Z","v":18032,"vw":11.674033},{"c":11.645,"h":11.66,"l":11.635,"n":226,"o":11.655,"t":"2026-10-19T18:10:00Z","v":11850,"vw":11.647349},{"c":11.63,"h":11.65,"l":11.63,"n":187,"o":11.645,"t":"2026-10-19T18:15:00Z","v":6912,"vw":11.640732},{"c":11.645,"h":11.655,"l":11.635,"n":238,"o":11.635,"t":"2026-10-19T18:20:00Z","v":23780,"vw":11.645471},{"c":11.66,"h":11.66,"l":11.6409,"n":178,"o":11.6409,"t":"2026-10-19T18:25:00Z","v":13846,"vw":11.651458},{"c":11.675,"h":11.685,"l":11.66,"n":286,"o":11.66,"t":"2026-10-19T18:30:00Z","v":14083,"vw":11.672866},{"c":11.68,"h":11.685,"l":11.665,"n":254,"o":11.67,"t":"2026-10-19T18:35:00Z","v":16830,"vw":11.675384},{"c":11.66,"h":11.68,"l":11.65,"n":215,"o":11.675,"t":"2026-10-19T18:40:00Z","v":22146,"vw":11.662806},{"c":11.655,"h":11.6651,"l":11.65,"n":205,"o":11.65,"t":"2026-10-19T18:45:00Z","v":11829,"vw":11.659493},{"c":11.635,"h":11.655,"l":11.635,"n":310,"o":11.655,"t":"2026-10-19T18:50:00Z","v":30657,"vw":11.64797},{"c":11.645,"h":11.65,"l":11.635,"n":204,"o":11.635,"t":"2026-10-19T18:55:00Z","v":11083,"vw":11.642442},{"c":11.655,"h":11.66,"l":11.64,"n":212,"o":11.645,"t":"2026-10-19T19:00:00Z","v":25808,"vw":11.65101},{"c":11.66,"h":11.66,"l":11.645,"n":278,"o":11.66,"t":"2026-10-19T19:05:00Z","v":21680,"vw":11.651052},{"c":11.66,"h":11.66,"l":11.655,"n":217,"o":11.66,"t":"2026-10-19T19:10:00Z","v":7116,"vw":11.657055},{"c":11.655,"h":11.67,"l":11.655,"n":286,"o":11.66,"t":"2026-10-19T19:15:00Z","v":23957,"vw":11.661082},{"c":11.655,"h":11.66,"l":11.65,"n":276,"o":11.655,"t":"2026-10-19T19:20:00Z","v":29762,"vw":11.65383},{"c":11.645,"h":11.66,"l":11.64,"n":447,"o":11.655,"t":"2026-10-19T19:25:00Z","v":55349,"vw":11.650414},{"c":11.665,"h":11.665,"l":11.63,"n":431,"o":11.645,"t":"2026-10-19T19:30:00Z","v":36283,"vw":11.644929},{"c":11.685,"h":11.7,"l":11.665,"n":399,"o":11.665,"t":"2026-10-19T19:35:00Z","v":36653,"vw":11.680831},{"c":11.735,"h":11.735,"l":11.69,"n":412,"o":11.69,"t":"2026-10-19T19:40:00Z","v":24200,"vw":11.70544},{"c":11.695,"h":11.74,"l":11.695,"n":720,"o":11.735,"t":"2026-10-19T19:45:00Z","v":86133,"vw":11.716157},{"c":11.705,"h":11.71,"l":11.68,"n":1085,"o":11.69,"t":"2026-10-19T19:50:00Z","v":141438,"vw":11.692155},{"c":11.72,"h":11.725,"l":11.685,"n":3033,"o":11.7,"t":"2026-10-19T19:55:00Z","v":370694,"vw":11.706161},{"c":11.72,"h":11.72,"l":11.72,"n":32,"o":11.72,"t":"2026-10-19T20:00:00Z","v":517310,"vw":11.72},{"c":11.795,"h":11.83,"l":11.68,"n":106,"o":11.68,"t":"2026-10-20T13:30:00Z","v":15724,"vw":11.742557},{"c":11.83,"h":11.83,"l":11.79,"n":81,"o":11.79,"t":"2026-10-20T13:35:00Z","v":7162,"vw":11.811849},{"c":11.81,"h":11.85,"l":11.79,"n":130,"o":11.83,"t":"2026-10-20T13:40:00Z","v":18491,"vw":11.828988},{"c":11.81,"h":11.82,"l":11.8001,"n":38,"o":11.82,"t":"2026-10-20T13:45:00Z","v":11805,"vw":11.81078},{"c":11.78,"h":11.82,"l":11.78,"n":154,"o":11.805,"t":"2026-10-20T13:50:00Z","v":14193,"vw":11.796343},{"c":11.81,"h":11.81,"l":11.78,"n":79,"o":11.78,"t":"2026-10-20T13:55:00Z","v":6580,"vw":11.784633},{"c":11.8,"h":11.825,"l":11.79,"n":259,"o":11.8,"t":"2026-10-20T14:00:00Z","v":15550,"vw":11.806318},{"c":11.79,"h":11.8,"l":11.765,"n":120,"o":11.79,"t":"2026-10-20T14:05:00Z","v":11105,"vw":11.780378},{"c":11.785,"h":11.805,"l":11.775,"n":112,"o":11.79,"t":"2026-10-20T14:10:00Z","v":8483,"vw":11.786325},{"c":11.76,"h":11.795,"l":11.74,"n":170,"o":11.785,"t":"2026-10-20T14:15:00Z","v":12558,"vw":11.771712},{"c":11.82,"h":11.83,"l":11.755,"n":171,"o":11.755,"t":"2026-10-20T14:20:00Z","v":13311,"vw":11.793788},{"c":11.81,"h":11.825,"l":11.795,"n":148,"o":11.82,"t":"2026-10-20T14:25:00Z","v":11471,"vw":11.804479},{"c":11.83,"h":11.845,"l":11.81,"n":163,"o":11.81,"t":"2026-10-20T14:30:00Z","v":11166,"vw":11.83076},{"c":11.85,"h":11.855,"l":11.84,"n":174,"o":11.84,"t":"2026-10-20T14:35:00Z","v":13431,"vw":11.848321},{"c":11.875,"h":11.885,"l":11.855,"n":152,"o":11.855,"t":"2026-10-20T14:40:00Z","v":11002,"vw":11.869963},{"c":11.895,"h":11.895,"l":11.875,"n":154,"o":11.88,"t":"2026-10-20T14:45:00Z","v":12274,"vw":11.881845},{"c":11.922,"h":11.925,"l":11.895,"n":127,"o":11.895,"t":"2026-10-20T14:50:00Z","v":9674,"vw":11.912895},{"c":11.935,"h":11.94,"l":11.92,"n":136,"o":11.925,"t":"2026-10-20T14:55:00Z","v":8041,"vw":11.931174},{"c":11.965,"h":11.975,"l":11.935,"n":244,"o":11.935,"t":"2026-10-20T15:00:00Z","v":24201,"vw":11.957402},{"c":11.965,"h":11.975,"l":11.955,"n":200,"o":11.965,"t":"2026-10-20T15:05:00Z","v":17595,"vw":11.963244},{"c":11.96,"h":11.975,"l":11.955,"n":336,"o":11.965,"t":"2026-10-20T15:10:00Z","v":36682,"vw":11.962289},{"c":11.9701,"h":11.98,"l":11.945,"n":289,"o":11.95,"t":"2026-10-20T15:15:00Z","v":40473,"vw":11.964335},{"c":11.975,"h":11.99,"l":11.975,"n":199,"o":11.975,"t":"2026-10-20T15:20:00Z","v":24609,"vw":11.983348},{"c":11.965,"h":11.975,"l":11.96,"n":244,"o":11.975,"t":"2026-10-20T15:25:00Z","v":24443,"vw":11.97027},{"c":11.965,"h":11.975,"l":11.96,"n":162,"o":11.965,"t":"2026-10-20T15:30:00Z","v":16002,"vw":11.967913},{"c":11.985,"h":11.995,"l":11.965,"n":226,"o":11.965,"t":"2026-10-20T15:35:00Z","v":22262,"vw":11.98613},{"c":11.985,"h":11.985,"l":11.96,"n":284,"o":11.985,"t":"2026-10-20T15:40:00Z","v":50003,"vw":11.97293},{"c":12.01,"h":12.015,"l":11.98,"n":115,"o":11.99,"t":"2026-10-20T15:45:00Z","v":9309,"vw":11.992311},{"c":12.02,"h":12.025,"l":12.015,"n":81,"o":12.015,"t":"2026-10-20T15:50:00Z","v":3338,"vw":12.021241},{"c":12.015,"h":12.0292,"l":12.015,"n":186,"o":12.02,"t":"2026-10-20T15:55:00Z","v":17919,"vw":12.017761},{"c":12.025,"h":12.025,"l":12,"n":177,"o":12.01,"t":"2026-10-20T16:00:00Z","v":30544,"vw":12.01529},{"c":12.015,"h":12.035,"l":12.015,"n":191,"o":12.03,"t":"2026-10-20T16:05:00Z","v":17427,"vw":12.029468},{"c":12.03,"h":12.03,"l":12.015,"n":65,"o":12.015,"t":"2026-10-20T16:10:00Z","v":6380,"vw":12.020946},{"c":12.015,"h":12.035,"l":12.005,"n":155,"o":12.03,"t":"2026-10-20T16:15:00Z","v":12072,"vw":12.02287},{"c":12.025,"h":12.025,"l":12.015,"n":183,"o":12.015,"t":"2026-10-20T16:20:00Z","v":12841,"vw":12.021437},{"c":12.055,"h":12.055,"l":12.03,"n":79,"o":12.03,"t":"2026-10-20T16:25:00Z","v":6934,"vw":12.041058},{"c":12.055,"h":12.065,"l":12.05,"n":205,"o":12.055,"t":"2026-10-20T16:30:00Z","v":23619,"vw":12.05854},{"c":12.055,"h":12.065,"l":12.055,"n":150,"o":12.06,"t":"2026-10-20T16:35:00Z","v":18688,"vw":12.063581},{"c":12.06,"h":12.065,"l":12.055,"n":137,"o":12.055,"t":"2026-10-20T16:40:00Z","v":11750,"vw":12.060558},{"c":12.075,"h":12.075,"l":12.06,"n":103,"o":12.06,"t":"2026-10-20T16:45:00Z","v":5738,"vw":12.068131},{"c":12.06,"h":12.0788,"l":12.055,"n":188,"o":12.075,"t":"2026-10-20T16:50:00Z","v":13094,"vw":12.069349},{"c":12.065,"h":12.065,"l":12.05,"n":112,"o":12.05,"t":"2026-10-20T16:55:00Z","v":4850,"vw":12.059833},{"c":12.08,"h":12.085,"l":12.07,"n":101,"o":12.07,"t":"2026-10-20T17:00:00Z","v":6885,"vw":12.076401},{"c":12.065,"h":12.075,"l":12.05,"n":154,"o":12.075,"t":"2026-10-20T17:05:00Z","v":17173,"vw":12.062888},{"c":12.065,"h":12.07,"l":12.065,"n":62,"o":12.07,"t":"2026-10-20T17:10:00Z","v":10530,"vw":12.065167},{"c":12.075,"h":12.075,"l":12.06,"n":215,"o":12.06,"t":"2026-10-20T17:15:00Z","v":27119,"vw":12.070377},{"c":12.095,"h":12.095,"l":12.08,"n":75,"o":12.08,"t":"2026-10-20T17:20:00Z","v":4684,"vw":12.085275},{"c":12.09,"h":12.0999,"l":12.085,"n":144,"o":12.0999,"t":"2026-10-20T17:25:00Z","v":26773,"vw":12.092056},{"c":12.105,"h":12.105,"l":12.095,"n":81,"o":12.095,"t":"2026-10-20T17:30:00Z","v":5001,"vw":12.100707},{"c":12.125,"h":12.125,"l":12.11,"n":116,"o":12.11,"t":"2026-10-20T17:35:00Z","v":11076,"vw":12.119069},{"c":12.145,"h":12.15,"l":12.125,"n":130,"o":12.125,"t":"2026-10-20T17:40:00Z","v":11136,"vw":12.140889},{"c":12.145,"h":12.16,"l":12.14,"n":187,"o":12.145,"t":"2026-10-20T17:45:00Z","v":17582,"vw":12.148616},{"c":12.155,"h":12.155,"l":12.145,"n":121,"o":12.145,"t":"2026-10-20T17:50:00Z","v":7298,"vw":12.146343},{"c":12.16,"h":12.1688,"l":12.15,"n":140,"o":12.155,"t":"2026-10-20T17:55:00Z","v":10677,"vw":12.160134},{"c":12.175,"h":12.175,"l":12.165,"n":124,"o":12.165,"t":"2026-10-20T18:00:00Z","v":9177,"vw":12.167036},{"c":12.185,"h":12.19,"l":12.175,"n":194,"o":12.175,"t":"2026-10-20T18:05:00Z","v":16867,"vw":12.180782},{"c":12.155,"h":12.185,"l":12.145,"n":311,"o":12.1801,"t":"2026-10-20T18:10:00Z","v":52009,"vw":12.168799},{"c":12.165,"h":12.175,"l":12.16,"n":109,"o":12.16,"t":"2026-10-20T18:15:00Z","v":7579,"vw":12.168515},{"c":12.16,"h":12.165,"l":12.16,"n":170,"o":12.165,"t":"2026-10-20T18:20:00Z","v":14272,"vw":12.163248},{"c":12.175,"h":12.175,"l":12.155,"n":78,"o":12.155,"t":"2026-10-20T18:25:00Z","v":11325,"vw":12.169434},{"c":12.19,"h":12.195,"l":12.175,"n":156,"o":12.175,"t":"2026-10-20T18:30:00Z","v":22867,"vw":12.188006},{"c":12.185,"h":12.205,"l":12.185,"n":214,"o":12.19,"t":"2026-10-20T18:35:00Z","v":14191,"vw":12.19496},{"c":12.2,"h":12.205,"l":12.19,"n":144,"o":12.19,"t":"2026-10-20T18:40:00Z","v":20548,"vw":12.200252},{"c":12.195,"h":12.195,"l":12.195,"n":77,"o":12.195,"t":"2026-10-20T18:45:00Z","v":7185,"vw":12.195},{"c":12.205,"h":12.205,"l":12.195,"n":104,"o":12.195,"t":"2026-10-20T18:50:00Z","v":8352,"vw":12.201005},{"c":12.225,"h":12.225,"l":12.205,"n":204,"o":12.205,"t":"2026-10-20T18:55:00Z","v":18374,"vw":12.211797},{"c":12.225,"h":12.24,"l":12.205,"n":533,"o":12.23,"t":"2026-10-20T19:00:00Z","v":70949,"vw":12.221508},{"c":12.215,"h":12.225,"l":12.21,"n":188,"o":12.22,"t":"2026-10-20T19:05:00Z","v":28136,"vw":12.215165},{"c":12.195,"h":12.22,"l":12.185,"n":369,"o":12.215,"t":"2026-10-20T19:10:00Z","v":51883,"vw":12.199746},{"c":12.205,"h":12.205,"l":12.195,"n":98,"o":12.195,"t":"2026-10-20T19:15:00Z","v":9941,"vw":12.1987},{"c":12.205,"h":12.215,"l":12.205,"n":316,"o":12.21,"t":"2026-10-20T19:20:00Z","v":37112,"vw":12.208835},{"c":12.215,"h":12.23,"l":12.205,"n":261,"o":12.205,"t":"2026-10-20T19:25:00Z","v":48695,"vw":12.221977},{"c":12.205,"h":12.215,"l":12.2,"n":263,"o":12.215,"t":"2026-10-20T19:30:00Z","v":33240,"vw":12.206309},{"c":12.2,"h":12.2074,"l":12.2,"n":133,"o":12.205,"t":"2026-10-20T19:35:00Z","v":13270,"vw":12.203274},{"c":12.225,"h":12.23,"l":12.2,"n":419,"o":12.205,"t":"2026-10-20T19:40:00Z","v":46588,"vw":12.212462},{"c":12.205,"h":12.245,"l":12.205,"n":531,"o":12.225,"t":"2026-10-20T19:45:00Z","v":61389,"vw":12.222911},{"c":12.1812,"h":12.21,"l":12.17,"n":610,"o":12.21,"t":"2026-10-20T19:50:00Z","v":66224,"vw":12.182743},{"c":12.17,"h":12.19,"l":12.16,"n":1570,"o":12.19,"t":"2026-10-20T19:55:00Z","v":194648,"vw":12.174588},{"c":12.17,"h":12.17,"l":12.17,"n":35,"o":12.17,"t":"2026-10-20T20:00:00Z","v":324345,"vw":12.17},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-21T12:00:00Z","v":101,"vw":12.15},{"c":12.195,"h":12.36,"l":12.1701,"n":265,"o":12.25,"t":"2026-10-21T13:30:00Z","v":40924,"vw":12.246609},{"c":12.2376,"h":12.2376,"l":12.19,"n":91,"o":12.19,"t":"2026-10-21T13:35:00Z","v":14812,"vw":12.200274},{"c":12.215,"h":12.215,"l":12.205,"n":24,"o":12.205,"t":"2026-10-21T13:40:00Z","v":7191,"vw":12.206042},{"c":12.215,"h":12.23,"l":12.21,"n":229,"o":12.22,"t":"2026-10-21T13:45:00Z","v":20495,"vw":12.220564},{"c":12.18,"h":12.215,"l":12.16,"n":174,"o":12.215,"t":"2026-10-21T13:50:00Z","v":16969,"vw":12.174966},{"c":12.17,"h":12.18,"l":12.17,"n":87,"o":12.18,"t":"2026-10-21T13:55:00Z","v":7261,"vw":12.171246},{"c":12.145,"h":12.16,"l":12.13,"n":213,"o":12.16,"t":"2026-10-21T14:00:00Z","v":15052,"vw":12.143523},{"c":12.185,"h":12.185,"l":12.13,"n":139,"o":12.14,"t":"2026-10-21T14:05:00Z","v":12803,"vw":12.15618},{"c":12.235,"h":12.235,"l":12.19,"n":252,"o":12.19,"t":"2026-10-21T14:10:00Z","v":24275,"vw":12.204155},{"c":12.225,"h":12.27,"l":12.225,"n":250,"o":12.245,"t":"2026-10-21T14:15:00Z","v":25633,"vw":12.253849},{"c":12.26,"h":12.27,"l":12.225,"n":135,"o":12.225,"t":"2026-10-21T14:20:00Z","v":9619,"vw":12.248384},{"c":12.245,"h":12.255,"l":12.23,"n":199,"o":12.255,"t":"2026-10-21T14:25:00Z","v":14573,"vw":12.242214},{"c":12.245,"h":12.285,"l":12.24,"n":309,"o":12.25,"t":"2026-10-21T14:30:00Z","v":35069,"vw":12.263241},{"c":12.32,"h":12.32,"l":12.245,"n":254,"o":12.25,"t":"2026-10-21T14:35:00Z","v":53445,"vw":12.286232},{"c":12.325,"h":12.34,"l":12.31,"n":224,"o":12.325,"t":"2026-10-21T14:40:00Z","v":24428,"vw":12.320861},{"c":12.31,"h":12.345,"l":12.31,"n":261,"o":12.325,"t":"2026-10-21T14:45:00Z","v":19989,"vw":12.324399},{"c":12.255,"h":12.31,"l":12.25,"n":309,"o":12.31,"t":"2026-10-21T14:50:00Z","v":25025,"vw":12.279959},{"c":12.25,"h":12.265,"l":12.25,"n":172,"o":12.255,"t":"2026-10-21T14:55:00Z","v":13132,"vw":12.258641},{"c":12.22,"h":12.25,"l":12.22,"n":286,"o":12.25,"t":"2026-10-21T15:00:00Z","v":15375,"vw":12.238685},{"c":12.22,"h":12.235,"l":12.22,"n":185,"o":12.22,"t":"2026-10-21T15:05:00Z","v":10358,"vw":12.227744},{"c":12.24,"h":12.25,"l":12.21,"n":286,"o":12.225,"t":"2026-10-21T15:10:00Z","v":25413,"vw":12.230644},{"c":12.255,"h":12.285,"l":12.23,"n":245,"o":12.23,"t":"2026-10-21T15:15:00Z","v":17751,"vw":12.259062},{"c":12.26,"h":12.275,"l":12.255,"n":235,"o":12.255,"t":"2026-10-21T15:20:00Z","v":11950,"vw":12.264472},{"c":12.285,"h":12.285,"l":12.26,"n":153,"o":12.26,"t":"2026-10-21T15:25:00Z","v":8154,"vw":12.275276},{"c":12.29,"h":12.295,"l":12.28,"n":139,"o":12.28,"t":"2026-10-21T15:30:00Z","v":6415,"vw":12.28625},{"c":12.315,"h":12.32,"l":12.29,"n":383,"o":12.29,"t":"2026-10-21T15:35:00Z","v":30763,"vw":12.302086},{"c":12.29,"h":12.31,"l":12.29,"n":274,"o":12.31,"t":"2026-10-21T15:40:00Z","v":25844,"vw":12.298676},{"c":12.295,"h":12.32,"l":12.295,"n":284,"o":12.295,"t":"2026-10-21T15:45:00Z","v":35425,"vw":12.311343},{"c":12.295,"h":12.325,"l":12.28,"n":408,"o":12.295,"t":"2026-10-21T15:50:00Z","v":71710,"vw":12.310671},{"c":12.29,"h":12.305,"l":12.29,"n":152,"o":12.3,"t":"2026-10-21T15:55:00Z","v":10214,"vw":12.297187},{"c":12.265,"h":12.29,"l":12.265,"n":593,"o":12.29,"t":"2026-10-21T16:00:00Z","v":46911,"vw":12.282522},{"c":12.285,"h":12.29,"l":12.265,"n":332,"o":12.265,"t":"2026-10-21T16:05:00Z","v":44655,"vw":12.275987},{"c":12.265,"h":12.295,"l":12.255,"n":480,"o":12.285,"t":"2026-10-21T16:10:00Z","v":42721,"vw":12.274837},{"c":12.285,"h":12.29,"l":12.27,"n":135,"o":12.27,"t":"2026-10-21T16:15:00Z","v":9778,"vw":12.281858},{"c":12.285,"h":12.295,"l":12.28,"n":332,"o":12.285,"t":"2026-10-21T16:20:00Z","v":35296,"vw":12.285778},{"c":12.28,"h":12.29,"l":12.28,"n":76,"o":12.285,"t":"2026-10-21T16:25:00Z","v":4578,"vw":12.283134},{"c":12.26,"h":12.285,"l":12.26,"n":194,"o":12.28,"t":"2026-10-21T16:30:00Z","v":15343,"vw":12.275346},{"c":12.295,"h":12.295,"l":12.26,"n":181,"o":12.265,"t":"2026-10-21T16:35:00Z","v":23209,"vw":12.279557},{"c":12.285,"h":12.29,"l":12.26,"n":228,"o":12.29,"t":"2026-10-21T16:40:00Z","v":16305,"vw":12.27313},{"c":12.275,"h":12.2912,"l":12.275,"n":154,"o":12.29,"t":"2026-10-21T16:45:00Z","v":11322,"vw":12.279896},{"c":12.27,"h":12.275,"l":12.265,"n":126,"o":12.27,"t":"2026-10-21T16:50:00Z","v":7800,"vw":12.268689},{"c":12.27,"h":12.28,"l":12.27,"n":105,"o":12.275,"t":"2026-10-21T16:55:00Z","v":6169,"vw":12.273451},{"c":12.265,"h":12.27,"l":12.255,"n":266,"o":12.27,"t":"2026-10-21T17:00:00Z","v":28669,"vw":12.259274},{"c":12.265,"h":12.265,"l":12.25,"n":153,"o":12.26,"t":"2026-10-21T17:05:00Z","v":11246,"vw":12.255828},{"c":12.26,"h":12.265,"l":12.25,"n":159,"o":12.265,"t":"2026-10-21T17:10:00Z","v":12292,"vw":12.2596},{"c":12.28,"h":12.285,"l":12.265,"n":119,"o":12.265,"t":"2026-10-21T17:15:00Z","v":10402,"vw":12.273613},{"c":12.29,"h":12.295,"l":12.275,"n":145,"o":12.275,"t":"2026-10-21T17:20:00Z","v":23677,"vw":12.282956},{"c":12.28,"h":12.285,"l":12.28,"n":79,"o":12.285,"t":"2026-10-21T17:25:00Z","v":4257,"vw":12.281396},{"c":12.28,"h":12.29,"l":12.28,"n":96,"o":12.28,"t":"2026-10-21T17:30:00Z","v":5163,"vw":12.28255},{"c":12.285,"h":12.285,"l":12.28,"n":111,"o":12.28,"t":"2026-10-21T17:35:00Z","v":7346,"vw":12.282917},{"c":12.305,"h":12.31,"l":12.285,"n":292,"o":12.285,"t":"2026-10-21T17:40:00Z","v":44098,"vw":12.298649},{"c":12.33,"h":12.33,"l":12.305,"n":119,"o":12.305,"t":"2026-10-21T17:45:00Z","v":11173,"vw":12.31617},{"c":12.325,"h":12.33,"l":12.31,"n":139,"o":12.325,"t":"2026-10-21T17:50:00Z","v":8908,"vw":12.318667},{"c":12.315,"h":12.3299,"l":12.31,"n":133,"o":12.32,"t":"2026-10-21T17:55:00Z","v":14835,"vw":12.321307},{"c":12.325,"h":12.325,"l":12.315,"n":134,"o":12.315,"t":"2026-10-21T18:00:00Z","v":10409,"vw":12.318089},{"c":12.345,"h":12.36,"l":12.32,"n":311,"o":12.325,"t":"2026-10-21T18:05:00Z","v":24267,"vw":12.342568},{"c":12.36,"h":12.36,"l":12.345,"n":113,"o":12.345,"t":"2026-10-21T18:10:00Z","v":7205,"vw":12.352457},{"c":12.365,"h":12.365,"l":12.355,"n":104,"o":12.355,"t":"2026-10-21T18:15:00Z","v":8079,"vw":12.360396},{"c":12.355,"h":12.37,"l":12.355,"n":243,"o":12.365,"t":"2026-10-21T18:20:00Z","v":15742,"vw":12.361602},{"c":12.365,"h":12.3761,"l":12.355,"n":276,"o":12.355,"t":"2026-10-21T18:25:00Z","v":23321,"vw":12.368131},{"c":12.375,"h":12.375,"l":12.365,"n":93,"o":12.365,"t":"2026-10-21T18:30:00Z","v":5666,"vw":12.372481},{"c":12.355,"h":12.375,"l":12.355,"n":168,"o":12.375,"t":"2026-10-21T18:35:00Z","v":11898,"vw":12.363582},{"c":12.355,"h":12.365,"l":12.35,"n":136,"o":12.355,"t":"2026-10-21T18:40:00Z","v":13989,"vw":12.359026},{"c":12.33,"h":12.355,"l":12.325,"n":273,"o":12.355,"t":"2026-10-21T18:45:00Z","v":16799,"vw":12.340661},{"c":12.335,"h":12.34,"l":12.325,"n":145,"o":12.335,"t":"2026-10-21T18:50:00Z","v":10514,"vw":12.332871},{"c":12.285,"h":12.33,"l":12.28,"n":257,"o":12.33,"t":"2026-10-21T18:55:00Z","v":17585,"vw":12.313169},{"c":12.255,"h":12.28,"l":12.23,"n":261,"o":12.28,"t":"2026-10-21T19:00:00Z","v":20384,"vw":12.24796},{"c":12.245,"h":12.26,"l":12.23,"n":228,"o":12.25,"t":"2026-10-21T19:05:00Z","v":19405,"vw":12.241927},{"c":12.235,"h":12.24,"l":12.23,"n":109,"o":12.24,"t":"2026-10-21T19:10:00Z","v":8282,"vw":12.233176},{"c":12.26,"h":12.26,"l":12.23,"n":239,"o":12.23,"t":"2026-10-21T19:15:00Z","v":22191,"vw":12.243677},{"c":12.26,"h":12.27,"l":12.255,"n":266,"o":12.26,"t":"2026-10-21T19:20:00Z","v":22471,"vw":12.26042},{"c":12.295,"h":12.3,"l":12.265,"n":172,"o":12.265,"t":"2026-10-21T19:25:00Z","v":15352,"vw":12.280932},{"c":12.26,"h":12.3,"l":12.26,"n":310,"o":12.295,"t":"2026-10-21T19:30:00Z","v":24738,"vw":12.282018},{"c":12.26,"h":12.28,"l":12.26,"n":351,"o":12.265,"t":"2026-10-21T19:35:00Z","v":34122,"vw":12.269298},{"c":12.275,"h":12.28,"l":12.26,"n":414,"o":12.265,"t":"2026-10-21T19:40:00Z","v":44191,"vw":12.269198},{"c":12.27,"h":12.27,"l":12.245,"n":576,"o":12.27,"t":"2026-10-21T19:45:00Z","v":61762,"vw":12.25875},{"c":12.2501,"h":12.275,"l":12.245,"n":629,"o":12.27,"t":"2026-10-21T19:50:00Z","v":61216,"vw":12.256558},{"c":12.3,"h":12.3,"l":12.23,"n":1777,"o":12.26,"t":"2026-10-21T19:55:00Z","v":250025,"vw":12.265844},{"c":12.3,"h":12.3,"l":12.3,"n":30,"o":12.3,"t":"2026-10-21T20:00:00Z","v":575120,"vw":12.3},{"c":12.3559,"h":12.3559,"l":12.3559,"n":1,"o":12.3559,"t":"2026-10-21T20:15:00Z","v":800,"vw":12.3559},{"c":12.24,"h":12.32,"l":12.16,"n":232,"o":12.2,"t":"2026-10-22T13:30:00Z","v":37000,"vw":12.253333},{"c":12.255,"h":12.285,"l":12.24,"n":228,"o":12.24,"t":"2026-10-22T13:35:00Z","v":26018,"vw":12.259869},{"c":12.27,"h":12.27,"l":12.2644,"n":9,"o":12.2644,"t":"2026-10-22T13:40:00Z","v":639,"vw":12.265498},{"c":12.24,"h":12.29,"l":12.215,"n":193,"o":12.27,"t":"2026-10-22T13:45:00Z","v":18649,"vw":12.250596},{"c":12.255,"h":12.26,"l":12.24,"n":82,"o":12.24,"t":"2026-10-22T13:50:00Z","v":6934,"vw":12.249298},{"c":12.3,"h":12.3,"l":12.2564,"n":106,"o":12.2564,"t":"2026-10-22T13:55:00Z","v":7795,"vw":12.289047},{"c":12.33,"h":12.335,"l":12.3,"n":212,"o":12.3,"t":"2026-10-22T14:00:00Z","v":14882,"vw":12.305983},{"c":12.32,"h":12.325,"l":12.295,"n":96,"o":12.32,"t":"2026-10-22T14:05:00Z","v":4600,"vw":12.312296},{"c":12.32,"h":12.34,"l":12.315,"n":162,"o":12.32,"t":"2026-10-22T14:10:00Z","v":9231,"vw":12.324473},{"c":12.305,"h":12.32,"l":12.29,"n":224,"o":12.32,"t":"2026-10-22T14:15:00Z","v":18333,"vw":12.295276},{"c":12.3,"h":12.315,"l":12.28,"n":163,"o":12.31,"t":"2026-10-22T14:20:00Z","v":9258,"vw":12.295067},{"c":12.275,"h":12.31,"l":12.265,"n":600,"o":12.305,"t":"2026-10-22T14:25:00Z","v":61297,"vw":12.283346},{"c":12.24,"h":12.275,"l":12.235,"n":169,"o":12.275,"t":"2026-10-22T14:30:00Z","v":10075,"vw":12.255243},{"c":12.145,"h":12.24,"l":12.145,"n":170,"o":12.24,"t":"2026-10-22T14:35:00Z","v":11836,"vw":12.196669},{"c":12.13,"h":12.16,"l":12.11,"n":223,"o":12.15,"t":"2026-10-22T14:40:00Z","v":16947,"vw":12.134944},{"c":12.06,"h":12.14,"l":12.06,"n":298,"o":12.13,"t":"2026-10-22T14:45:00Z","v":23462,"vw":12.100239},{"c":12.09,"h":12.09,"l":12.015,"n":236,"o":12.05,"t":"2026-10-22T14:50:00Z","v":16885,"vw":12.050486},{"c":12.065,"h":12.095,"l":12.0389,"n":229,"o":12.095,"t":"2026-10-22T14:55:00Z","v":18873,"vw":12.058902},{"c":12.02,"h":12.065,"l":12.015,"n":154,"o":12.065,"t":"2026-10-22T15:00:00Z","v":10105,"vw":12.040284},{"c":12.015,"h":12.03,"l":11.99,"n":188,"o":12.01,"t":"2026-10-22T15:05:00Z","v":13742,"vw":12.007346},{"c":12.0013,"h":12.03,"l":11.96,"n":395,"o":12.01,"t":"2026-10-22T15:10:00Z","v":47864,"vw":11.991855},{"c":12.07,"h":12.075,"l":12.01,"n":172,"o":12.01,"t":"2026-10-22T15:15:00Z","v":12189,"vw":12.055547},{"c":12.08,"h":12.095,"l":12.065,"n":215,"o":12.075,"t":"2026-10-22T15:20:00Z","v":13717,"vw":12.083714},{"c":12.06,"h":12.085,"l":12.055,"n":140,"o":12.085,"t":"2026-10-22T15:25:00Z","v":7783,"vw":12.06913},{"c":12.1,"h":12.105,"l":12.065,"n":134,"o":12.07,"t":"2026-10-22T15:30:00Z","v":8612,"vw":12.082313},{"c":12.085,"h":12.09,"l":12.05,"n":240,"o":12.09,"t":"2026-10-22T15:35:00Z","v":17288,"vw":12.070211},{"c":12.08,"h":12.095,"l":12.07,"n":256,"o":12.08,"t":"2026-10-22T15:40:00Z","v":26677,"vw":12.08464},{"c":12.05,"h":12.09,"l":12.045,"n":147,"o":12.09,"t":"2026-10-22T15:45:00Z","v":8415,"vw":12.068002},{"c":12.055,"h":12.07,"l":12.045,"n":146,"o":12.045,"t":"2026-10-22T15:50:00Z","v":7379,"vw":12.059726},{"c":12.035,"h":12.055,"l":12.03,"n":170,"o":12.055,"t":"2026-10-22T15:55:00Z","v":9929,"vw":12.039669},{"c":12.07,"h":12.075,"l":12.04,"n":181,"o":12.04,"t":"2026-10-22T16:00:00Z","v":12843,"vw":12.058274},{"c":12.12,"h":12.125,"l":12.065,"n":146,"o":12.065,"t":"2026-10-22T16:05:00Z","v":7042,"vw":12.097094},{"c":12.135,"h":12.135,"l":12.1,"n":255,"o":12.12,"t":"2026-10-22T16:10:00Z","v":23759,"vw":12.106348},{"c":12.125,"h":12.14,"l":12.12,"n":126,"o":12.13,"t":"2026-10-22T16:15:00Z","v":7855,"vw":12.13437},{"c":12.14,"h":12.14,"l":12.12,"n":205,"o":12.12,"t":"2026-10-22T16:20:00Z","v":12678,"vw":12.129507},{"c":12.145,"h":12.145,"l":12.115,"n":159,"o":12.13,"t":"2026-10-22T16:25:00Z","v":10225,"vw":12.127047},{"c":12.155,"h":12.155,"l":12.135,"n":142,"o":12.14,"t":"2026-10-22T16:30:00Z","v":8409,"vw":12.147049},{"c":12.145,"h":12.155,"l":12.145,"n":39,"o":12.155,"t":"2026-10-22T16:35:00Z","v":1705,"vw":12.150489},{"c":12.14,"h":12.145,"l":12.13,"n":107,"o":12.145,"t":"2026-10-22T16:40:00Z","v":5328,"vw":12.139102},{"c":12.1437,"h":12.155,"l":12.135,"n":175,"o":12.145,"t":"2026-10-22T16:45:00Z","v":10675,"vw":12.143008},{"c":12.185,"h":12.185,"l":12.145,"n":168,"o":12.145,"t":"2026-10-22T16:50:00Z","v":8874,"vw":12.164641},{"c":12.195,"h":12.21,"l":12.185,"n":159,"o":12.185,"t":"2026-10-22T16:55:00Z","v":10271,"vw":12.19919},{"c":12.17,"h":12.19,"l":12.17,"n":101,"o":12.19,"t":"2026-10-22T17:00:00Z","v":5146,"vw":12.181111},{"c":12.145,"h":12.17,"l":12.135,"n":269,"o":12.17,"t":"2026-10-22T17:05:00Z","v":31889,"vw":12.148462},{"c":12.155,"h":12.155,"l":12.125,"n":176,"o":12.14,"t":"2026-10-22T17:10:00Z","v":11513,"vw":12.136943},{"c":12.125,"h":12.155,"l":12.125,"n":212,"o":12.155,"t":"2026-10-22T17:15:00Z","v":13192,"vw":12.133636},{"c":12.155,"h":12.155,"l":12.125,"n":101,"o":12.125,"t":"2026-10-22T17:20:00Z","v":4494,"vw":12.141447},{"c":12.16,"h":12.1799,"l":12.1501,"n":213,"o":12.16,"t":"2026-10-22T17:25:00Z","v":25020,"vw":12.166133},{"c":12.1699,"h":12.17,"l":12.16,"n":96,"o":12.16,"t":"2026-10-22T17:30:00Z","v":5068,"vw":12.164679},{"c":12.18,"h":12.18,"l":12.17,"n":101,"o":12.17,"t":"2026-10-22T17:35:00Z","v":4270,"vw":12.17661},{"c":12.1801,"h":12.195,"l":12.1801,"n":110,"o":12.185,"t":"2026-10-22T17:40:00Z","v":4732,"vw":12.190369},{"c":12.15,"h":12.17,"l":12.15,"n":150,"o":12.17,"t":"2026-10-22T17:45:00Z","v":9362,"vw":12.156591},{"c":12.16,"h":12.17,"l":12.145,"n":231,"o":12.15,"t":"2026-10-22T17:50:00Z","v":14580,"vw":12.151208},{"c":12.17,"h":12.17,"l":12.165,"n":100,"o":12.165,"t":"2026-10-22T17:55:00Z","v":3343,"vw":12.168241},{"c":12.155,"h":12.19,"l":12.155,"n":311,"o":12.17,"t":"2026-10-22T18:00:00Z","v":26614,"vw":12.167506},{"c":12.17,"h":12.17,"l":12.145,"n":227,"o":12.155,"t":"2026-10-22T18:05:00Z","v":20347,"vw":12.151472},{"c":12.165,"h":12.17,"l":12.155,"n":172,"o":12.165,"t":"2026-10-22T18:10:00Z","v":11416,"vw":12.160649},{"c":12.17,"h":12.17,"l":12.165,"n":143,"o":12.1688,"t":"2026-10-22T18:15:00Z","v":6348,"vw":12.169392},{"c":12.175,"h":12.175,"l":12.17,"n":89,"o":12.175,"t":"2026-10-22T18:20:00Z","v":3135,"vw":12.173789},{"c":12.145,"h":12.17,"l":12.14,"n":255,"o":12.17,"t":"2026-10-22T18:25:00Z","v":14383,"vw":12.15593},{"c":12.135,"h":12.15,"l":12.135,"n":176,"o":12.145,"t":"2026-10-22T18:30:00Z","v":10226,"vw":12.142876},{"c":12.13,"h":12.135,"l":12.12,"n":100,"o":12.135,"t":"2026-10-22T18:35:00Z","v":4612,"vw":12.127603},{"c":12.14,"h":12.14,"l":12.12,"n":182,"o":12.125,"t":"2026-10-22T18:40:00Z","v":9642,"vw":12.132455},{"c":12.15,"h":12.15,"l":12.135,"n":111,"o":12.145,"t":"2026-10-22T18:45:00Z","v":6191,"vw":12.142018},{"c":12.17,"h":12.17,"l":12.145,"n":228,"o":12.145,"t":"2026-10-22T18:50:00Z","v":13302,"vw":12.155428},{"c":12.175,"h":12.175,"l":12.165,"n":111,"o":12.17,"t":"2026-10-22T18:55:00Z","v":5993,"vw":12.170027},{"c":12.18,"h":12.2,"l":12.165,"n":195,"o":12.175,"t":"2026-10-22T19:00:00Z","v":11695,"vw":12.182971},{"c":12.18,"h":12.2,"l":12.175,"n":252,"o":12.175,"t":"2026-10-22T19:05:00Z","v":14724,"vw":12.188378},{"c":12.18,"h":12.195,"l":12.17,"n":180,"o":12.18,"t":"2026-10-22T19:10:00Z","v":10581,"vw":12.184224},{"c":12.155,"h":12.19,"l":12.155,"n":188,"o":12.185,"t":"2026-10-22T19:15:00Z","v":8917,"vw":12.169738},{"c":12.155,"h":12.17,"l":12.155,"n":212,"o":12.155,"t":"2026-10-22T19:20:00Z","v":13028,"vw":12.160951},{"c":12.16,"h":12.16,"l":12.145,"n":299,"o":12.155,"t":"2026-10-22T19:25:00Z","v":17925,"vw":12.152495},{"c":12.145,"h":12.16,"l":12.13,"n":247,"o":12.16,"t":"2026-10-22T19:30:00Z","v":13992,"vw":12.14415},{"c":12.165,"h":12.175,"l":12.135,"n":338,"o":12.145,"t":"2026-10-22T19:35:00Z","v":24941,"vw":12.153885},{"c":12.165,"h":12.185,"l":12.155,"n":326,"o":12.1612,"t":"2026-10-22T19:40:00Z","v":26839,"vw":12.166794},{"c":12.155,"h":12.185,"l":12.15,"n":281,"o":12.165,"t":"2026-10-22T19:45:00Z","v":25200,"vw":12.163047},{"c":12.175,"h":12.18,"l":12.152,"n":334,"o":12.155,"t":"2026-10-22T19:50:00Z","v":29395,"vw":12.163715},{"c":12.15,"h":12.17,"l":12.113,"n":1268,"o":12.17,"t":"2026-10-22T19:55:00Z","v":134078,"vw":12.129485},{"c":12.14,"h":12.14,"l":12.14,"n":44,"o":12.14,"t":"2026-10-22T20:00:00Z","v":305855,"vw":12.14}],"history":[{"c":9.11,"h":9.12,"l":8.98,"n":7947,"o":9.04,"t":"2024-10-21T04:00:00Z","v":1120022,"vw":9.071583},{"c":9.1,"h":9.135,"l":9.03,"n":7983,"o":9.07,"t":"2024-10-22T04:00:00Z","v":1206597,"vw":9.088357},{"c":9,"h":9.04,"l":8.905,"n":7968,"o":9.04,"t":"2024-10-23T04:00:00Z","v":1341719,"vw":8.969321},{"c":9.09,"h":9.1,"l":8.98,"n":7309,"o":9.01,"t":"2024-10-24T04:00:00Z","v":978550,"vw":9.058091},{"c":9.04,"h":9.19,"l":8.99,"n":9297,"o":9.15,"t":"2024-10-25T04:00:00Z","v":1581873,"vw":9.042255},{"c":9.07,"h":9.12,"l":8.965,"n":8891,"o":9.1,"t":"2024-10-28T04:00:00Z","v":1598885,"vw":9.06245},{"c":9.06,"h":9.125,"l":8.97,"n":8221,"o":8.98,"t":"2024-10-29T04:00:00Z","v":1116143,"vw":9.073799},{"c":9.09,"h":9.225,"l":9.04,"n":8231,"o":9.04,"t":"2024-10-30T04:00:00Z","v":1772439,"vw":9.112814},{"c":8.85,"h":9.075,"l":8.81,"n":10756,"o":9.06,"t":"2024-10-31T04:00:00Z","v":2187692,"vw":8.890314},{"c":8.77,"h":8.99,"l":8.755,"n":10858,"o":8.87,"t":"2024-11-01T04:00:00Z","v":1374124,"vw":8.824518},{"c":8.84,"h":8.92,"l":8.77,"n":13629,"o":8.78,"t":"2024-11-04T05:00:00Z","v":1748563,"vw":8.841647},{"c":8.89,"h":8.93,"l":8.745,"n":9188,"o":8.77,"t":"2024-11-05T05:00:00Z","v":1140270,"vw":8.882492},{"c":9.34,"h":9.44,"l":9.13,"n":20241,"o":9.22,"t":"2024-11-06T05:00:00Z","v":3090589,"vw":9.245587},{"c":9.49,"h":9.99,"l":9.26,"n":21642,"o":9.96,"t":"2024-11-07T05:00:00Z","v":3425902,"vw":9.502185},{"c":9.72,"h":9.795,"l":9.34,"n":15401,"o":9.46,"t":"2024-11-08T05:00:00Z","v":2443134,"vw":9.678928},{"c":9.81,"h":9.92,"l":9.66,"n":11509,"o":9.76,"t":"2024-11-11T05:00:00Z","v":2153940,"vw":9.832832},{"c":9.94,"h":10,"l":9.7,"n":16400,"o":9.81,"t":"2024-11-12T05:00:00Z","v":2583685,"vw":9.935587},{"c":10.01,"h":10.1,"l":9.91,"n":16186,"o":9.96,"t":"2024-11-13T05:00:00Z","v":2342143,"vw":10.019834},{"c":9.67,"h":10.06,"l":9.625,"n":10400,"o":10.01,"t":"2024-11-14T05:00:00Z","v":1290250,"vw":9.742965},{"c":9.61,"h":9.845,"l":9.565,"n":11531,"o":9.75,"t":"2024-11-15T05:00:00Z","v":1570737,"vw":9.632782},{"c":9.65,"h":9.715,"l":9.49,"n":9560,"o":9.62,"t":"2024-11-18T05:00:00Z","v":1103145,"vw":9.635007},{"c":9.59,"h":9.62,"l":9.505,"n":9031,"o":9.56,"t":"2024-11-19T05:00:00Z","v":1067294,"vw":9.573113},{"c":9.61,"h":9.675,"l":9.51,"n":7054,"o":9.55,"t":"2024-11-20T05:00:00Z","v":643987,"vw":9.599193},{"c":9.8,"h":9.865,"l":9.63,"n":8658,"o":9.68,"t":"2024-11-21T05:00:00Z","v":1041530,"vw":9.802934},{"c":9.91,"h":10.025,"l":9.83,"n":10721,"o":9.87,"t":"2024-11-22T05:00:00Z","v":1720754,"vw":9.930375},{"c":10.08,"h":10.145,"l":9.93,"n":15058,"o":9.97,"t":"2024-11-25T05:00:00Z","v":2420426,"vw":10.090448},{"c":10.06,"h":10.145,"l":9.98,"n":14084,"o":10.01,"t":"2024-11-26T05:00:00Z","v":2271759,"vw":10.059313},{"c":10.14,"h":10.225,"l":10.05,"n":10577,"o":10.08,"t":"2024-11-27T05:00:00Z","v":1761566,"vw":10.140226},{"c":10.21,"h":10.365,"l":10.16,"n":5609,"o":10.2,"t":"2024-11-29T05:00:00Z","v":1010153,"vw":10.258709},{"c":10.15,"h":10.26,"l":9.965,"n":13886,"o":10.24,"t":"2024-12-02T05:00:00Z","v":2058888,"vw":10.122986},{"c":10.68,"h":10.84,"l":10.28,"n":26471,"o":10.34,"t":"2024-12-03T05:00:00Z","v":3946190,"vw":10.700055},{"c":10.6,"h":10.695,"l":10.52,"n":11767,"o":10.63,"t":"2024-12-04T05:00:00Z","v":1654852,"vw":10.592747},{"c":10.54,"h":10.75,"l":10.42,"n":15741,"o":10.56,"t":"2024-12-05T05:00:00Z","v":1903492,"vw":10.556076},{"c":10.43,"h":10.59,"l":10.39,"n":12634,"o":10.56,"t":"2024-12-06T05:00:00Z","v":1488005,"vw":10.439149},{"c":10.53,"h":10.62,"l":10.44,"n":10834,"o":10.51,"t":"2024-12-09T05:00:00Z","v":1586444,"vw":10.527081},{"c":10.59,"h":10.705,"l":10.51,"n":9879,"o":10.55,"t":"2024-12-10T05:00:00Z","v":1310699,"vw":10.617602},{"c":10.53,"h":10.66,"l":10.495,"n":10673,"o":10.64,"t":"2024-12-11T05:00:00Z","v":1161837,"vw":10.549842},{"c":10.49,"h":10.57,"l":10.435,"n":7318,"o":10.49,"t":"2024-12-12T05:00:00Z","v":750456,"vw":10.487907},{"c":10.36,"h":10.43,"l":10.275,"n":8508,"o":10.43,"t":"2024-12-13T05:00:00Z","v":1740415,"vw":10.359656},{"c":10.54,"h":10.67,"l":10.335,"n":18436,"o":10.35,"t":"2024-12-16T05:00:00Z","v":2050857,"vw":10.548963},{"c":10.58,"h":10.665,"l":10.45,"n":14300,"o":10.49,"t":"2024-12-17T05:00:00Z","v":1936249,"vw":10.566696},{"c":10.03,"h":10.65,"l":9.975,"n":13092,"o":10.57,"t":"2024-12-18T05:00:00Z","v":2637475,"vw":10.138906},{"c":10.12,"h":10.3,"l":10.04,"n":16588,"o":10.15,"t":"2024-12-19T05:00:00Z","v":2482821,"vw":10.186259},{"c":10.29,"h":10.4,"l":10.06,"n":15004,"o":10.06,"t":"2024-12-20T05:00:00Z","v":3384674,"vw":10.288927},{"c":10.17,"h":10.28,"l":10.07,"n":13027,"o":10.21,"t":"2024-12-23T05:00:00Z","v":1112506,"vw":10.141851},{"c":10.28,"h":10.28,"l":10.08,"n":5783,"o":10.16,"t":"2024-12-24T05:00:00Z","v":577044,"vw":10.240462},{"c":10.31,"h":10.33,"l":10.15,"n":8174,"o":10.21,"t":"2024-12-26T05:00:00Z","v":617479,"vw":10.287691},{"c":10.15,"h":10.32,"l":10.11,"n":10939,"o":10.22,"t":"2024-12-27T05:00:00Z","v":744784,"vw":10.16769},{"c":10.3,"h":10.31,"l":9.96,"n":13667,"o":10.1,"t":"2024-12-30T05:00:00Z","v":1763333,"vw":10.232738},{"c":10.21,"h":10.295,"l":10.16,"n":13006,"o":10.24,"t":"2024-12-31T05:00:00Z","v":1997216,"vw":10.213568},{"c":9.97,"h":10.22,"l":9.915,"n":14213,"o":10.22,"t":"2025-01-02T05:00:00Z","v":1330546,"vw":9.99981},{"c":9.98,"h":10.025,"l":9.88,"n":10216,"o":9.98,"t":"2025-01-03T05:00:00Z","v":1240958,"vw":9.976035},{"c":9.95,"h":10.045,"l":9.88,"n":10619,"o":10,"t":"2025-01-06T05:00:00Z","v":1526138,"vw":9.956046},{"c":9.7,"h":9.99,"l":9.65,"n":14487,"o":9.95,"t":"2025-01-07T05:00:00Z","v":2303708,"vw":9.715055},{"c":9.68,"h":9.725,"l":9.58,"n":10643,"o":9.7,"t":"2025-01-08T05:00:00Z","v":1472541,"vw":9.666696},{"c":9.78,"h":9.88,"l":9.45,"n":15103,"o":9.49,"t":"2025-01-10T05:00:00Z","v":3068997,"vw":9.741568},{"c":9.72,"h":9.84,"l":9.63,"n":14029,"o":9.69,"t":"2025-01-13T05:00:00Z","v":2393868,"vw":9.727563},{"c":9.77,"h":9.85,"l":9.695,"n":10359,"o":9.71,"t":"2025-01-14T05:00:00Z","v":1163208,"vw":9.775336},{"c":10.05,"h":10.11,"l":9.97,"n":11849,"o":9.98,"t":"2025-01-15T05:00:00Z","v":1844795,"vw":10.04617},{"c":10,"h":10.14,"l":9.98,"n":10100,"o":10.1,"t":"2025-01-16T05:00:00Z","v":1440363,"vw":10.02609},{"c":9.91,"h":10.11,"l":9.89,"n":9039,"o":10.1,"t":"2025-01-17T05:00:00Z","v":1850318,"vw":9.941239},{"c":9.97,"h":10.04,"l":9.88,"n":10107,"o":9.98,"t":"2025-01-21T05:00:00Z","v":1193376,"vw":9.958336},{"c":9.87,"h":10,"l":9.8101,"n":9916,"o":9.89,"t":"2025-01-22T05:00:00Z","v":1678472,"vw":9.87996},{"c":9.9,"h":9.935,"l":9.77,"n":8977,"o":9.83,"t":"2025-01-23T05:00:00Z","v":1432062,"vw":9.891347},{"c":9.78,"h":9.95,"l":9.775,"n":6555,"o":9.81,"t":"2025-01-24T05:00:00Z","v":662950,"vw":9.836659},{"c":10.07,"h":10.23,"l":9.77,"n":10065,"o":9.78,"t":"2025-01-27T05:00:00Z","v":1517035,"vw":10.054338},{"c":10.01,"h":10.245,"l":9.975,"n":9955,"o":10.04,"t":"2025-01-28T05:00:00Z","v":1889893,"vw":10.131167},{"c":9.86,"h":10.06,"l":9.785,"n":14689,"o":10.03,"t":"2025-01-29T05:00:00Z","v":2050331,"vw":9.871794},{"c":9.87,"h":10.01,"l":9.805,"n":8177,"o":9.95,"t":"2025-01-30T05:00:00Z","v":1131785,"vw":9.893876},{"c":9.75,"h":9.95,"l":9.735,"n":8694,"o":9.92,"t":"2025-01-31T05:00:00Z","v":1315632,"vw":9.801588},{"c":9.64,"h":9.68,"l":9.405,"n":11590,"o":9.59,"t":"2025-02-03T05:00:00Z","v":1925344,"vw":9.595956},{"c":9.64,"h":9.735,"l":9.5859,"n":8368,"o":9.62,"t":"2025-02-04T05:00:00Z","v":1004601,"vw":9.674078},{"c":9.63,"h":9.71,"l":9.535,"n":11916,"o":9.63,"t":"2025-02-05T05:00:00Z","v":1511658,"vw":9.619557},{"c":9.77,"h":9.785,"l":9.64,"n":8676,"o":9.67,"t":"2025-02-06T05:00:00Z","v":801357,"vw":9.745992},{"c":9.77,"h":9.83,"l":9.67,"n":8585,"o":9.75,"t":"2025-02-07T05:00:00Z","v":1022102,"vw":9.776101},{"c":9.54,"h":9.85,"l":9.52,"n":6762,"o":9.81,"t":"2025-02-10T05:00:00Z","v":866842,"vw":9.582498},{"c":9.62,"h":9.64,"l":9.43,"n":8363,"o":9.47,"t":"2025-02-11T05:00:00Z","v":1049403,"vw":9.578436},{"c":9.5,"h":9.56,"l":9.385,"n":12357,"o":9.47,"t":"2025-02-12T05:00:00Z","v":1257830,"vw":9.496061},{"c":9.55,"h":9.61,"l":9.49,"n":8227,"o":9.59,"t":"2025-02-13T05:00:00Z","v":881686,"vw":9.533852},{"c":9.56,"h":9.65,"l":9.495,"n":8571,"o":9.6,"t":"2025-02-14T05:00:00Z","v":977163,"vw":9.568788},{"c":9.74,"h":9.81,"l":9.45,"n":10258,"o":9.45,"t":"2025-02-18T05:00:00Z","v":1967398,"vw":9.696661},{"c":9.6,"h":9.71,"l":9.545,"n":9698,"o":9.61,"t":"2025-02-19T05:00:00Z","v":1101461,"vw":9.621407},{"c":9.58,"h":9.615,"l":9.435,"n":10181,"o":9.53,"t":"2025-02-20T05:00:00Z","v":1046645,"vw":9.531416},{"c":9.34,"h":9.67,"l":9.24,"n":15668,"o":9.59,"t":"2025-02-21T05:00:00Z","v":2297288,"vw":9.417851},{"c":9.28,"h":9.44,"l":9.255,"n":16863,"o":9.41,"t":"2025-02-24T05:00:00Z","v":2847636,"vw":9.317033},{"c":9.18,"h":9.295,"l":9.09,"n":15875,"o":9.27,"t":"2025-02-25T05:00:00Z","v":2416901,"vw":9.19026},{"c":9.29,"h":9.555,"l":9.12,"n":18296,"o":9.22,"t":"2025-02-26T05:00:00Z","v":2662185,"vw":9.386993},{"c":9.46,"h":9.565,"l":9.3,"n":16299,"o":9.35,"t":"2025-02-27T05:00:00Z","v":1868049,"vw":9.447541},{"c":9.26,"h":9.63,"l":9.19,"n":18734,"o":9.51,"t":"2025-02-28T05:00:00Z","v":5439160,"vw":9.28682},{"c":9.4,"h":9.59,"l":9.31,"n":14688,"o":9.31,"t":"2025-03-03T05:00:00Z","v":1893993,"vw":9.442554},{"c":9.33,"h":9.42,"l":9.22,"n":10742,"o":9.28,"t":"2025-03-04T05:00:00Z","v":1801373,"vw":9.311163},{"c":9.25,"h":9.42,"l":9.18,"n":12676,"o":9.27,"t":"2025-03-05T05:00:00Z","v":1997373,"vw":9.261583},{"c":9.27,"h":9.38,"l":9.09,"n":12511,"o":9.19,"t":"2025-03-06T05:00:00Z","v":2675598,"vw":9.187096},{"c":9.55,"h":9.575,"l":9.24,"n":13002,"o":9.27,"t":"2025-03-07T05:00:00Z","v":1946210,"vw":9.444676},{"c":9.24,"h":9.53,"l":9.21,"n":11632,"o":9.48,"t":"2025-03-10T04:00:00Z","v":1603632,"vw":9.292454},{"c":8.93,"h":9.3169,"l":8.905,"n":22569,"o":9.29,"t":"2025-03-11T04:00:00Z","v":2778837,"vw":8.995769},{"c":8.91,"h":9,"l":8.795,"n":15544,"o":9,"t":"2025-03-12T04:00:00Z","v":2445670,"vw":8.899888},{"c":8.5,"h":8.98,"l":8.455,"n":14169,"o":8.94,"t":"2025-03-13T04:00:00Z","v":2596399,"vw":8.592427},{"c":8.74,"h":8.755,"l":8.55,"n":11219,"o":8.6,"t":"2025-03-14T04:00:00Z","v":1957831,"vw":8.710868},{"c":8.96,"h":8.995,"l":8.72,"n":16865,"o":8.72,"t":"2025-03-17T04:00:00Z","v":3864380,"vw":8.931618},{"c":8.83,"h":9.03,"l":8.77,"n":13077,"o":8.94,"t":"2025-03-18T04:00:00Z","v":2838805,"vw":8.843878},{"c":8.96,"h":9.04,"l":8.79,"n":11399,"o":8.79,"t":"2025-03-19T04:00:00Z","v":1838636,"vw":8.925295},{"c":8.88,"h":8.985,"l":8.51,"n":12558,"o":8.63,"t":"2025-03-20T04:00:00Z","v":2573073,"vw":8.880157},{"c":8.41,"h":8.7,"l":8.26,"n":20229,"o":8.7,"t":"2025-03-21T04:00:00Z","v":5654912,"vw":8.425499},{"c":8.48,"h":8.61,"l":8.355,"n":13668,"o":8.46,"t":"2025-03-24T04:00:00Z","v":2571979,"vw":8.460579},{"c":8.36,"h":8.52,"l":8.275,"n":12183,"o":8.52,"t":"2025-03-25T04:00:00Z","v":2534097,"vw":8.364234},{"c":8.33,"h":8.49,"l":8.25,"n":11068,"o":8.37,"t":"2025-03-26T04:00:00Z","v":2030619,"vw":8.3324},{"c":8.19,"h":8.32,"l":8.15,"n":16969,"o":8.32,"t":"2025-03-27T04:00:00Z","v":2618269,"vw":8.217697},{"c":8.02,"h":8.245,"l":7.9849,"n":12420,"o":8.17,"t":"2025-03-28T04:00:00Z","v":2012769,"vw":8.037247},{"c":7.89,"h":7.965,"l":7.7901,"n":18702,"o":7.85,"t":"2025-03-31T04:00:00Z","v":5724691,"vw":7.883666},{"c":7.98,"h":8.14,"l":7.91,"n":15124,"o":7.98,"t":"2025-04-01T04:00:00Z","v":3252242,"vw":7.998367},{"c":7.96,"h":8.02,"l":7.85,"n":17722,"o":7.88,"t":"2025-04-02T04:00:00Z","v":2918810,"vw":7.935466},{"c":7.11,"h":7.76,"l":6.985,"n":27380,"o":7.72,"t":"2025-04-03T04:00:00Z","v":5307580,"vw":7.178593},{"c":6.81,"h":7.08,"l":6.5,"n":40056,"o":6.56,"t":"2025-04-04T04:00:00Z","v":8686751,"vw":6.718746},{"c":6.63,"h":7,"l":6.25,"n":37702,"o":6.5,"t":"2025-04-07T04:00:00Z","v":4774169,"vw":6.615417},{"c":6.35,"h":6.82,"l":6.275,"n":24348,"o":6.82,"t":"2025-04-08T04:00:00Z","v":3068320,"vw":6.469247},{"c":7.41,"h":7.465,"l":6.16,"n":33032,"o":6.21,"t":"2025-04-09T04:00:00Z","v":5251652,"vw":7.010089},{"c":6.78,"h":7.31,"l":6.6,"n":22696,"o":7.1,"t":"2025-04-10T04:00:00Z","v":3310827,"vw":6.826681},{"c":6.89,"h":6.89,"l":6.51,"n":24153,"o":6.72,"t":"2025-04-11T04:00:00Z","v":3159948,"vw":6.763197},{"c":6.82,"h":7.03,"l":6.615,"n":20271,"o":7.03,"t":"2025-04-14T04:00:00Z","v":2923984,"vw":6.771372},{"c":6.89,"h":6.9,"l":6.735,"n":16186,"o":6.79,"t":"2025-04-15T04:00:00Z","v":2537673,"vw":6.844182},{"c":6.76,"h":6.9385,"l":6.72,"n":17387,"o":6.84,"t":"2025-04-16T04:00:00Z","v":3093036,"vw":6.819318},{"c":6.96,"h":7,"l":6.76,"n":11956,"o":6.76,"t":"2025-04-17T04:00:00Z","v":3337586,"vw":6.948197},{"c":6.88,"h":6.9444,"l":6.76,"n":13214,"o":6.83,"t":"2025-04-21T04:00:00Z","v":1866164,"vw":6.852578},{"c":6.87,"h":7.025,"l":6.785,"n":15306,"o":6.96,"t":"2025-04-22T04:00:00Z","v":2035441,"vw":6.876759},{"c":6.91,"h":7.325,"l":6.895,"n":17965,"o":7.16,"t":"2025-04-23T04:00:00Z","v":2086166,"vw":7.027178},{"c":6.95,"h":6.985,"l":6.835,"n":10134,"o":6.97,"t":"2025-04-24T04:00:00Z","v":1189600,"vw":6.948154},{"c":7.02,"h":7.04,"l":6.84,"n":8371,"o":6.9,"t":"2025-04-25T04:00:00Z","v":1160696,"vw":6.986958},{"c":7.09,"h":7.21,"l":7.005,"n":10483,"o":7.05,"t":"2025-04-28T04:00:00Z","v":1585435,"vw":7.083143},{"c":7.02,"h":7.13,"l":6.992,"n":11580,"o":7.04,"t":"2025-04-29T04:00:00Z","v":1568844,"vw":7.060984},{"c":7.01,"h":7.08,"l":6.845,"n":14949,"o":6.93,"t":"2025-04-30T04:00:00Z","v":3597410,"vw":7.009696},{"c":7.11,"h":7.31,"l":7.09,"n":11499,"o":7.14,"t":"2025-05-01T04:00:00Z","v":1666181,"vw":7.169392},{"c":7.26,"h":7.42,"l":7.14,"n":21747,"o":7.14,"t":"2025-05-02T04:00:00Z","v":3696375,"vw":7.247175},{"c":7.03,"h":7.3,"l":7.01,"n":14597,"o":7.09,"t":"2025-05-05T04:00:00Z","v":2381313,"vw":7.118351},{"c":6.97,"h":7.07,"l":6.85,"n":19956,"o":6.96,"t":"2025-05-06T04:00:00Z","v":2553040,"vw":6.979949},{"c":7.08,"h":7.22,"l":6.96,"n":19957,"o":6.97,"t":"2025-05-07T04:00:00Z","v":6306413,"vw":7.129301},{"c":7.18,"h":7.25,"l":7.115,"n":15244,"o":7.17,"t":"2025-05-08T04:00:00Z","v":3565425,"vw":7.185475},{"c":7.37,"h":7.445,"l":7.175,"n":14599,"o":7.22,"t":"2025-05-09T04:00:00Z","v":3348264,"vw":7.32351},{"c":7.72,"h":7.99,"l":7.685,"n":19433,"o":7.76,"t":"2025-05-12T04:00:00Z","v":2618664,"vw":7.781006},{"c":7.72,"h":7.84,"l":7.6718,"n":14483,"o":7.75,"t":"2025-05-13T04:00:00Z","v":2537116,"vw":7.748962},{"c":7.59,"h":7.7195,"l":7.58,"n":11852,"o":7.68,"t":"2025-05-14T04:00:00Z","v":1837242,"vw":7.623145},{"c":7.49,"h":7.605,"l":7.465,"n":10896,"o":7.57,"t":"2025-05-15T04:00:00Z","v":1678549,"vw":7.513662},{"c":7.59,"h":7.6,"l":7.395,"n":10253,"o":7.5,"t":"2025-05-16T04:00:00Z","v":1641063,"vw":7.532174},{"c":7.5,"h":7.54,"l":7.41,"n":9628,"o":7.47,"t":"2025-05-19T04:00:00Z","v":1285274,"vw":7.503012},{"c":7.43,"h":7.53,"l":7.34,"n":12454,"o":7.49,"t":"2025-05-20T04:00:00Z","v":1819255,"vw":7.435455},{"c":7.15,"h":7.4,"l":7.125,"n":13325,"o":7.4,"t":"2025-05-21T04:00:00Z","v":3268169,"vw":7.234324},{"c":7.15,"h":7.165,"l":7.06,"n":9518,"o":7.1,"t":"2025-05-22T04:00:00Z","v":1494566,"vw":7.129747},{"c":7.12,"h":7.18,"l":6.91,"n":14229,"o":6.97,"t":"2025-05-23T04:00:00Z","v":2565852,"vw":7.105239},{"c":7.42,"h":7.44,"l":7.13,"n":14780,"o":7.24,"t":"2025-05-27T04:00:00Z","v":2095891,"vw":7.356357},{"c":7.27,"h":7.44,"l":7.27,"n":10925,"o":7.44,"t":"2025-05-28T04:00:00Z","v":1874004,"vw":7.310193},{"c":7.3,"h":7.38,"l":7.2,"n":13207,"o":7.3,"t":"2025-05-29T04:00:00Z","v":1607629,"vw":7.281956},{"c":7.3,"h":7.37,"l":7.16,"n":9952,"o":7.25,"t":"2025-05-30T04:00:00Z","v":2283048,"vw":7.309989},{"c":7.24,"h":7.34,"l":7.16,"n":9528,"o":7.32,"t":"2025-06-02T04:00:00Z","v":1334871,"vw":7.220508},{"c":7.34,"h":7.41,"l":7.19,"n":9493,"o":7.24,"t":"2025-06-03T04:00:00Z","v":1374720,"vw":7.354238},{"c":7.21,"h":7.38,"l":7.14,"n":8302,"o":7.33,"t":"2025-06-04T04:00:00Z","v":970836,"vw":7.220276},{"c":7.25,"h":7.2865,"l":7.1,"n":8622,"o":7.18,"t":"2025-06-05T04:00:00Z","v":1107375,"vw":7.229301},{"c":7.43,"h":7.45,"l":7.32,"n":6608,"o":7.34,"t":"2025-06-06T04:00:00Z","v":951571,"vw":7.398764},{"c":7.39,"h":7.4899,"l":7.26,"n":9933,"o":7.26,"t":"2025-06-09T04:00:00Z","v":1646108,"vw":7.410201},{"c":7.41,"h":7.54,"l":7.34,"n":14547,"o":7.45,"t":"2025-06-10T04:00:00Z","v":1519960,"vw":7.437884},{"c":7.33,"h":7.48,"l":7.285,"n":11662,"o":7.48,"t":"2025-06-11T04:00:00Z","v":1923735,"vw":7.367638},{"c":7.27,"h":7.3295,"l":7.19,"n":9279,"o":7.24,"t":"2025-06-12T04:00:00Z","v":1525618,"vw":7.253131},{"c":7.05,"h":7.27,"l":6.99,"n":11539,"o":7.19,"t":"2025-06-13T04:00:00Z","v":1889549,"vw":7.086356},{"c":7.24,"h":7.24,"l":7.12,"n":10853,"o":7.17,"t":"2025-06-16T04:00:00Z","v":1833836,"vw":7.212618},{"c":7.2,"h":7.31,"l":7.105,"n":10868,"o":7.16,"t":"2025-06-17T04:00:00Z","v":1818781,"vw":7.236053},{"c":7.21,"h":7.33,"l":7.19,"n":11841,"o":7.19,"t":"2025-06-18T04:00:00Z","v":1736940,"vw":7.237358},{"c":7.19,"h":7.325,"l":7.16,"n":8789,"o":7.28,"t":"2025-06-20T04:00:00Z","v":2225933,"vw":7.216141},{"c":7.3,"h":7.32,"l":7.11,"n":10482,"o":7.15,"t":"2025-06-23T04:00:00Z","v":1933234,"vw":7.255109},{"c":7.39,"h":7.435,"l":7.305,"n":11064,"o":7.37,"t":"2025-06-24T04:00:00Z","v":1686090,"vw":7.386038},{"c":7.33,"h":7.4399,"l":7.305,"n":12796,"o":7.34,"t":"2025-06-25T04:00:00Z","v":2011629,"vw":7.351505},{"c":7.53,"h":7.54,"l":7.315,"n":14350,"o":7.37,"t":"2025-06-26T04:00:00Z","v":2094981,"vw":7.436861},{"c":7.5,"h":7.6399,"l":7.455,"n":9676,"o":7.57,"t":"2025-06-27T04:00:00Z","v":1937180,"vw":7.524235},{"c":7.28,"h":7.43,"l":7.235,"n":10045,"o":7.42,"t":"2025-06-30T04:00:00Z","v":1132488,"vw":7.300582},{"c":7.49,"h":7.645,"l":7.21,"n":11515,"o":7.24,"t":"2025-07-01T04:00:00Z","v":1647146,"vw":7.48652},{"c":7.54,"h":7.58,"l":7.44,"n":7931,"o":7.46,"t":"2025-07-02T04:00:00Z","v":1251117,"vw":7.51047},{"c":7.57,"h":7.635,"l":7.535,"n":6858,"o":7.62,"t":"2025-07-03T04:00:00Z","v":1053158,"vw":7.574931},{"c":7.41,"h":7.59,"l":7.305,"n":9599,"o":7.52,"t":"2025-07-07T04:00:00Z","v":1348477,"vw":7.402088},{"c":7.59,"h":7.7,"l":7.36,"n":9898,"o":7.41,"t":"2025-07-08T04:00:00Z","v":1577385,"vw":7.608233},{"c":7.62,"h":7.64,"l":7.51,"n":7440,"o":7.63,"t":"2025-07-09T04:00:00Z","v":999680,"vw":7.595356},{"c":7.78,"h":7.885,"l":7.59,"n":12574,"o":7.59,"t":"2025-07-10T04:00:00Z","v":1386130,"vw":7.796161},{"c":7.72,"h":7.765,"l":7.625,"n":8536,"o":7.71,"t":"2025-07-11T04:00:00Z","v":1066368,"vw":7.708973},{"c":7.79,"h":7.805,"l":7.65,"n":7553,"o":7.71,"t":"2025-07-14T04:00:00Z","v":1509597,"vw":7.749508},{"c":7.65,"h":7.88,"l":7.635,"n":9027,"o":7.84,"t":"2025-07-15T04:00:00Z","v":1831878,"vw":7.680687},{"c":7.61,"h":7.78,"l":7.575,"n":7341,"o":7.69,"t":"2025-07-16T04:00:00Z","v":1315446,"vw":7.648592},{"c":7.51,"h":7.705,"l":7.51,"n":10289,"o":7.57,"t":"2025-07-17T04:00:00Z","v":1702955,"vw":7.569183},{"c":7.55,"h":7.58,"l":7.48,"n":7910,"o":7.56,"t":"2025-07-18T04:00:00Z","v":1043356,"vw":7.533875},{"c":7.62,"h":7.705,"l":7.61,"n":8408,"o":7.64,"t":"2025-07-21T04:00:00Z","v":943163,"vw":7.641073},{"c":7.89,"h":7.915,"l":7.65,"n":9826,"o":7.65,"t":"2025-07-22T04:00:00Z","v":1531040,"vw":7.853395},{"c":7.87,"h":7.97,"l":7.825,"n":8408,"o":7.97,"t":"2025-07-23T04:00:00Z","v":1057008,"vw":7.903181},{"c":7.7,"h":7.84,"l":7.67,"n":8821,"o":7.83,"t":"2025-07-24T04:00:00Z","v":961281,"vw":7.732103},{"c":7.84,"h":7.92,"l":7.645,"n":10220,"o":7.76,"t":"2025-07-25T04:00:00Z","v":1186904,"vw":7.815133},{"c":7.78,"h":7.905,"l":7.76,"n":9521,"o":7.88,"t":"2025-07-28T04:00:00Z","v":1651554,"vw":7.820522},{"c":7.7,"h":7.86,"l":7.665,"n":9189,"o":7.86,"t":"2025-07-29T04:00:00Z","v":1498108,"vw":7.725693},{"c":7.44,"h":7.73,"l":7.4,"n":9855,"o":7.7,"t":"2025-07-30T04:00:00Z","v":1334805,"vw":7.544177},{"c":7.4,"h":7.455,"l":7.305,"n":11120,"o":7.37,"t":"2025-07-31T04:00:00Z","v":1883816,"vw":7.383742},{"c":7.22,"h":7.385,"l":7.135,"n":14699,"o":7.3,"t":"2025-08-01T04:00:00Z","v":2491341,"vw":7.233466},{"c":7.27,"h":7.33,"l":7.215,"n":11353,"o":7.25,"t":"2025-08-04T04:00:00Z","v":1365759,"vw":7.28089},{"c":7.4,"h":7.415,"l":7.225,"n":12664,"o":7.31,"t":"2025-08-05T04:00:00Z","v":2215590,"vw":7.350245},{"c":7.33,"h":7.435,"l":7.26,"n":8751,"o":7.4,"t":"2025-08-06T04:00:00Z","v":1457846,"vw":7.328233},{"c":7.37,"h":7.46,"l":7.21,"n":12435,"o":7.43,"t":"2025-08-07T04:00:00Z","v":1612294,"vw":7.298266},{"c":6.95,"h":7.43,"l":6.93,"n":17878,"o":7.42,"t":"2025-08-08T04:00:00Z","v":3273916,"vw":7.035288},{"c":7.03,"h":7.08,"l":6.875,"n":13171,"o":6.97,"t":"2025-08-11T04:00:00Z","v":2496501,"vw":6.992452},{"c":7.21,"h":7.25,"l":7.06,"n":12318,"o":7.14,"t":"2025-08-12T04:00:00Z","v":1907188,"vw":7.196981},{"c":7.37,"h":7.38,"l":7.21,"n":15702,"o":7.26,"t":"2025-08-13T04:00:00Z","v":2689930,"vw":7.331265},{"c":7.27,"h":7.38,"l":7.165,"n":11904,"o":7.26,"t":"2025-08-14T04:00:00Z","v":2252982,"vw":7.2477},{"c":7.15,"h":7.28,"l":7.055,"n":14729,"o":7.27,"t":"2025-08-15T04:00:00Z","v":3541088,"vw":7.143855},{"c":7.21,"h":7.268,"l":7.125,"n":10789,"o":7.13,"t":"2025-08-18T04:00:00Z","v":2026135,"vw":7.19614},{"c":7.41,"h":7.45,"l":7.24,"n":19298,"o":7.29,"t":"2025-08-19T04:00:00Z","v":4049243,"vw":7.399054},{"c":7.43,"h":7.47,"l":7.34,"n":16171,"o":7.42,"t":"2025-08-20T04:00:00Z","v":3228560,"vw":7.417183},{"c":7.35,"h":7.5092,"l":7.33,"n":15652,"o":7.36,"t":"2025-08-21T04:00:00Z","v":2457416,"vw":7.396473},{"c":7.72,"h":7.745,"l":7.365,"n":12823,"o":7.43,"t":"2025-08-22T04:00:00Z","v":1883754,"vw":7.688249},{"c":7.58,"h":7.73,"l":7.57,"n":11230,"o":7.71,"t":"2025-08-25T04:00:00Z","v":1144214,"vw":7.600141},{"c":7.64,"h":7.735,"l":7.54,"n":14870,"o":7.57,"t":"2025-08-26T04:00:00Z","v":3661811,"vw":7.650952},{"c":7.81,"h":7.85,"l":7.58,"n":14574,"o":7.58,"t":"2025-08-27T04:00:00Z","v":2559859,"vw":7.783335},{"c":7.71,"h":7.82,"l":7.63,"n":11024,"o":7.82,"t":"2025-08-28T04:00:00Z","v":2461892,"vw":7.702796},{"c":7.7,"h":7.75,"l":7.625,"n":10566,"o":7.73,"t":"2025-08-29T04:00:00Z","v":1749216,"vw":7.692723},{"c":7.59,"h":7.7,"l":7.55,"n":10645,"o":7.62,"t":"2025-09-02T04:00:00Z","v":2317981,"vw":7.605643},{"c":7.65,"h":7.719,"l":7.54,"n":10628,"o":7.54,"t":"2025-09-03T04:00:00Z","v":1816190,"vw":7.647283},{"c":7.8,"h":7.815,"l":7.62,"n":12813,"o":7.69,"t":"2025-09-04T04:00:00Z","v":2107950,"vw":7.738107},{"c":7.88,"h":8.06,"l":7.805,"n":15557,"o":7.81,"t":"2025-09-05T04:00:00Z","v":2893558,"vw":7.919437},{"c":7.74,"h":7.86,"l":7.7,"n":9932,"o":7.86,"t":"2025-09-08T04:00:00Z","v":1620536,"vw":7.767601},{"c":7.61,"h":7.74,"l":7.555,"n":9990,"o":7.68,"t":"2025-09-09T04:00:00Z","v":1866311,"vw":7.64416},{"c":7.62,"h":7.68,"l":7.575,"n":10430,"o":7.59,"t":"2025-09-10T04:00:00Z","v":1519710,"vw":7.616214},{"c":7.7,"h":7.745,"l":7.63,"n":9235,"o":7.65,"t":"2025-09-11T04:00:00Z","v":1272244,"vw":7.703611},{"c":7.65,"h":7.76,"l":7.62,"n":8806,"o":7.64,"t":"2025-09-12T04:00:00Z","v":1594793,"vw":7.664244},{"c":7.59,"h":7.705,"l":7.57,"n":10023,"o":7.65,"t":"2025-09-15T04:00:00Z","v":1701084,"vw":7.612644},{"c":7.59,"h":7.64,"l":7.43,"n":14656,"o":7.61,"t":"2025-09-16T04:00:00Z","v":3003160,"vw":7.519548},{"c":7.61,"h":7.88,"l":7.57,"n":12073,"o":7.6,"t":"2025-09-17T04:00:00Z","v":1929657,"vw":7.682328},{"c":7.79,"h":7.81,"l":7.6375,"n":10625,"o":7.65,"t":"2025-09-18T04:00:00Z","v":2946057,"vw":7.766387},{"c":7.67,"h":7.8,"l":7.615,"n":13635,"o":7.8,"t":"2025-09-19T04:00:00Z","v":3900553,"vw":7.692155},{"c":7.5,"h":7.79,"l":7.5,"n":9707,"o":7.65,"t":"2025-09-22T04:00:00Z","v":2086072,"vw":7.559595},{"c":7.43,"h":7.65,"l":7.42,"n":12424,"o":7.54,"t":"2025-09-23T04:00:00Z","v":2159655,"vw":7.48654},{"c":7.47,"h":7.5,"l":7.37,"n":10452,"o":7.41,"t":"2025-09-24T04:00:00Z","v":2265777,"vw":7.452882},{"c":7.37,"h":7.44,"l":7.29,"n":12159,"o":7.44,"t":"2025-09-25T04:00:00Z","v":2378545,"vw":7.341736},{"c":7.44,"h":7.495,"l":7.335,"n":12503,"o":7.37,"t":"2025-09-26T04:00:00Z","v":2528480,"vw":7.446788},{"c":7.36,"h":7.48,"l":7.325,"n":10285,"o":7.48,"t":"2025-09-29T04:00:00Z","v":1679435,"vw":7.372229},{"c":7.2,"h":7.235,"l":7.09,"n":9250,"o":7.2,"t":"2025-09-30T04:00:00Z","v":1634449,"vw":7.165571},{"c":7.22,"h":7.275,"l":7.145,"n":10814,"o":7.17,"t":"2025-10-01T04:00:00Z","v":2045213,"vw":7.215575},{"c":7.2,"h":7.285,"l":7.13,"n":9017,"o":7.2,"t":"2025-10-02T04:00:00Z","v":1537253,"vw":7.185115},{"c":7.05,"h":7.27,"l":7.04,"n":11310,"o":7.08,"t":"2025-10-03T04:00:00Z","v":1763803,"vw":7.112996},{"c":7.06,"h":7.1,"l":6.95,"n":12419,"o":7.1,"t":"2025-10-06T04:00:00Z","v":2395270,"vw":7.043102},{"c":7.01,"h":7.09,"l":6.965,"n":13664,"o":7.03,"t":"2025-10-07T04:00:00Z","v":2819153,"vw":7.017886},{"c":6.93,"h":7.06,"l":6.91,"n":11816,"o":7.04,"t":"2025-10-08T04:00:00Z","v":2305507,"vw":6.959115},{"c":6.76,"h":6.98,"l":6.75,"n":10788,"o":6.95,"t":"2025-10-09T04:00:00Z","v":2001299,"vw":6.812083},{"c":6.6,"h":6.835,"l":6.5935,"n":13228,"o":6.76,"t":"2025-10-10T04:00:00Z","v":2226458,"vw":6.673363},{"c":6.71,"h":6.735,"l":6.58,"n":13887,"o":6.66,"t":"2025-10-13T04:00:00Z","v":1996768,"vw":6.683054},{"c":6.77,"h":6.815,"l":6.54,"n":11814,"o":6.62,"t":"2025-10-14T04:00:00Z","v":1956473,"vw":6.748798},{"c":6.95,"h":6.98,"l":6.78,"n":11170,"o":6.79,"t":"2025-10-15T04:00:00Z","v":1829988,"vw":6.915397},{"c":6.89,"h":7.02,"l":6.79,"n":10350,"o":6.96,"t":"2025-10-16T04:00:00Z","v":1741914,"vw":6.876994},{"c":6.93,"h":6.9598,"l":6.81,"n":10794,"o":6.81,"t":"2025-10-17T04:00:00Z","v":1525366,"vw":6.909425},{"c":7.08,"h":7.09,"l":6.84,"n":20451,"o":6.96,"t":"2025-10-20T04:00:00Z","v":10131033,"vw":6.913026},{"c":7.09,"h":7.23,"l":7.06,"n":13800,"o":7.08,"t":"2025-10-21T04:00:00Z","v":2466674,"vw":7.130204},{"c":7.15,"h":7.27,"l":7.07,"n":12701,"o":7.1,"t":"2025-10-22T04:00:00Z","v":1807407,"vw":7.15672},{"c":6.95,"h":7.16,"l":6.94,"n":9000,"o":7.16,"t":"2025-10-23T04:00:00Z","v":1396570,"vw":7.00393},{"c":6.97,"h":7.065,"l":6.92,"n":9895,"o":6.99,"t":"2025-10-24T04:00:00Z","v":1497246,"vw":6.974288},{"c":7.06,"h":7.095,"l":6.971,"n":8132,"o":6.99,"t":"2025-10-27T04:00:00Z","v":1093356,"vw":7.042255},{"c":6.89,"h":7.06,"l":6.88,"n":8102,"o":7.05,"t":"2025-10-28T04:00:00Z","v":1104626,"vw":6.947737},{"c":6.88,"h":7.015,"l":6.8,"n":12480,"o":6.84,"t":"2025-10-29T04:00:00Z","v":2053213,"vw":6.892376},{"c":6.93,"h":7,"l":6.77,"n":11695,"o":6.81,"t":"2025-10-30T04:00:00Z","v":1407304,"vw":6.933532},{"c":6.8,"h":6.88,"l":6.675,"n":11692,"o":6.88,"t":"2025-10-31T04:00:00Z","v":1520932,"vw":6.793755},{"c":6.87,"h":6.88,"l":6.69,"n":12053,"o":6.76,"t":"2025-11-03T05:00:00Z","v":1366815,"vw":6.824353},{"c":6.8,"h":6.855,"l":6.705,"n":9362,"o":6.74,"t":"2025-11-04T05:00:00Z","v":1110558,"vw":6.778017},{"c":6.86,"h":6.915,"l":6.7,"n":12014,"o":6.8,"t":"2025-11-05T05:00:00Z","v":1473047,"vw":6.853432},{"c":6.86,"h":7,"l":6.73,"n":17110,"o":7,"t":"2025-11-06T05:00:00Z","v":1944755,"vw":6.869},{"c":7.25,"h":7.28,"l":6.75,"n":19436,"o":6.82,"t":"2025-11-07T05:00:00Z","v":2288279,"vw":7.205949},{"c":7.3,"h":7.37,"l":7.17,"n":18073,"o":7.28,"t":"2025-11-10T05:00:00Z","v":2191474,"vw":7.28314},{"c":7.29,"h":7.39,"l":7.23,"n":12210,"o":7.28,"t":"2025-11-11T05:00:00Z","v":1204893,"vw":7.296559},{"c":7.52,"h":7.67,"l":7.445,"n":20761,"o":7.5,"t":"2025-11-12T05:00:00Z","v":2564856,"vw":7.524786},{"c":7.48,"h":7.55,"l":7.38,"n":17627,"o":7.43,"t":"2025-11-13T05:00:00Z","v":2293430,"vw":7.477077},{"c":7.43,"h":7.4957,"l":7.33,"n":12959,"o":7.46,"t":"2025-11-14T05:00:00Z","v":1367879,"vw":7.41258},{"c":7.31,"h":7.49,"l":7.29,"n":18014,"o":7.43,"t":"2025-11-17T05:00:00Z","v":2933045,"vw":7.353329},{"c":7.36,"h":7.425,"l":7.245,"n":11836,"o":7.3,"t":"2025-11-18T05:00:00Z","v":1479467,"vw":7.340133},{"c":7.29,"h":7.45,"l":7.24,"n":13179,"o":7.37,"t":"2025-11-19T05:00:00Z","v":1667210,"vw":7.298039},{"c":7.19,"h":7.45,"l":7.18,"n":17824,"o":7.32,"t":"2025-11-20T05:00:00Z","v":2654187,"vw":7.264572},{"c":7.52,"h":7.56,"l":7.26,"n":15831,"o":7.26,"t":"2025-11-21T05:00:00Z","v":1624947,"vw":7.473435},{"c":7.56,"h":7.6,"l":7.41,"n":16620,"o":7.48,"t":"2025-11-24T05:00:00Z","v":3275761,"vw":7.554966},{"c":7.64,"h":7.755,"l":7.53,"n":16436,"o":7.58,"t":"2025-11-25T05:00:00Z","v":1811423,"vw":7.676739},{"c":7.61,"h":7.71,"l":7.6,"n":15693,"o":7.66,"t":"2025-11-26T05:00:00Z","v":2320126,"vw":7.64861},{"c":7.54,"h":7.62,"l":7.36,"n":6993,"o":7.6,"t":"2025-11-28T05:00:00Z","v":874668,"vw":7.55366},{"c":7.5,"h":7.62,"l":7.405,"n":10826,"o":7.54,"t":"2025-12-01T05:00:00Z","v":2426897,"vw":7.502989},{"c":7.41,"h":7.54,"l":7.37,"n":12335,"o":7.54,"t":"2025-12-02T05:00:00Z","v":1977569,"vw":7.439941},{"c":7.44,"h":7.49,"l":7.37,"n":11007,"o":7.43,"t":"2025-12-03T05:00:00Z","v":1955492,"vw":7.419758},{"c":7.27,"h":7.42,"l":7.24,"n":13007,"o":7.38,"t":"2025-12-04T05:00:00Z","v":3065692,"vw":7.288293},{"c":7.32,"h":7.4,"l":7.23,"n":11261,"o":7.27,"t":"2025-12-05T05:00:00Z","v":2028139,"vw":7.341825},{"c":7.22,"h":7.35,"l":7.145,"n":11126,"o":7.33,"t":"2025-12-08T05:00:00Z","v":1882420,"vw":7.230624},{"c":7.37,"h":7.39,"l":7.17,"n":11477,"o":7.19,"t":"2025-12-09T05:00:00Z","v":1417546,"vw":7.346998},{"c":7.54,"h":7.61,"l":7.365,"n":16381,"o":7.4,"t":"2025-12-10T05:00:00Z","v":2842149,"vw":7.536799},{"c":7.61,"h":7.74,"l":7.53,"n":21625,"o":7.56,"t":"2025-12-11T05:00:00Z","v":5562950,"vw":7.655476},{"c":7.66,"h":7.725,"l":7.595,"n":11509,"o":7.66,"t":"2025-12-12T05:00:00Z","v":2130049,"vw":7.670729},{"c":7.73,"h":7.815,"l":7.575,"n":12286,"o":7.73,"t":"2025-12-15T05:00:00Z","v":1945422,"vw":7.733101},{"c":7.69,"h":7.79,"l":7.64,"n":12442,"o":7.76,"t":"2025-12-16T05:00:00Z","v":1707015,"vw":7.703475},{"c":7.75,"h":7.83,"l":7.65,"n":18174,"o":7.65,"t":"2025-12-17T05:00:00Z","v":3458925,"vw":7.765667},{"c":7.7,"h":7.82,"l":7.675,"n":14079,"o":7.81,"t":"2025-12-18T05:00:00Z","v":2744210,"vw":7.710322},{"c":7.8,"h":7.81,"l":7.63,"n":16326,"o":7.63,"t":"2025-12-19T05:00:00Z","v":5862377,"vw":7.775225},{"c":7.79,"h":7.865,"l":7.76,"n":12159,"o":7.76,"t":"2025-12-22T05:00:00Z","v":1946886,"vw":7.800695},{"c":7.65,"h":7.795,"l":7.64,"n":7905,"o":7.79,"t":"2025-12-23T05:00:00Z","v":1232176,"vw":7.688168},{"c":7.72,"h":7.735,"l":7.64,"n":4452,"o":7.64,"t":"2025-12-24T05:00:00Z","v":824059,"vw":7.709232},{"c":7.67,"h":7.74,"l":7.642,"n":6532,"o":7.74,"t":"2025-12-26T05:00:00Z","v":903950,"vw":7.680315},{"c":7.67,"h":7.69,"l":7.58,"n":9324,"o":7.67,"t":"2025-12-29T05:00:00Z","v":1645582,"vw":7.64862},{"c":7.7,"h":7.73,"l":7.645,"n":8714,"o":7.68,"t":"2025-12-30T05:00:00Z","v":1411845,"vw":7.686253},{"c":7.45,"h":7.585,"l":7.44,"n":8894,"o":7.58,"t":"2025-12-31T05:00:00Z","v":1770462,"vw":7.505262},{"c":7.65,"h":7.78,"l":7.375,"n":9620,"o":7.49,"t":"2026-01-02T05:00:00Z","v":1490198,"vw":7.623945},{"c":7.59,"h":7.71,"l":7.55,"n":10115,"o":7.65,"t":"2026-01-05T05:00:00Z","v":1677985,"vw":7.627262},{"c":7.7,"h":7.725,"l":7.42,"n":19374,"o":7.42,"t":"2026-01-06T05:00:00Z","v":2654974,"vw":7.590727},{"c":7.49,"h":7.7,"l":7.43,"n":9208,"o":7.7,"t":"2026-01-07T05:00:00Z","v":1173931,"vw":7.509939},{"c":7.68,"h":7.795,"l":7.45,"n":10064,"o":7.49,"t":"2026-01-08T05:00:00Z","v":1564329,"vw":7.717652},{"c":7.77,"h":7.825,"l":7.67,"n":10118,"o":7.7,"t":"2026-01-09T05:00:00Z","v":1211890,"vw":7.746879},{"c":7.71,"h":7.77,"l":7.655,"n":8781,"o":7.72,"t":"2026-01-12T05:00:00Z","v":1158425,"vw":7.699219},{"c":7.65,"h":7.82,"l":7.595,"n":12200,"o":7.74,"t":"2026-01-13T05:00:00Z","v":1340115,"vw":7.66207},{"c":7.55,"h":7.68,"l":7.48,"n":10442,"o":7.67,"t":"2026-01-14T05:00:00Z","v":1232162,"vw":7.541964},{"c":7.65,"h":7.67,"l":7.565,"n":9034,"o":7.58,"t":"2026-01-15T05:00:00Z","v":1089305,"vw":7.633821},{"c":7.66,"h":7.685,"l":7.54,"n":10660,"o":7.62,"t":"2026-01-16T05:00:00Z","v":1782190,"vw":7.639734},{"c":7.49,"h":7.58,"l":7.41,"n":9787,"o":7.54,"t":"2026-01-20T05:00:00Z","v":1320093,"vw":7.488148},{"c":7.78,"h":7.8716,"l":7.555,"n":10484,"o":7.56,"t":"2026-01-21T05:00:00Z","v":1322972,"vw":7.754581},{"c":7.7,"h":7.995,"l":7.675,"n":16135,"o":7.86,"t":"2026-01-22T05:00:00Z","v":2703758,"vw":7.790337},{"c":7.6,"h":7.65,"l":7.55,"n":8366,"o":7.64,"t":"2026-01-23T05:00:00Z","v":1231544,"vw":7.598528},{"c":7.59,"h":7.69,"l":7.535,"n":9984,"o":7.63,"t":"2026-01-26T05:00:00Z","v":1417763,"vw":7.618818},{"c":7.44,"h":7.585,"l":7.32,"n":15354,"o":7.57,"t":"2026-01-27T05:00:00Z","v":2155694,"vw":7.447784},{"c":7.27,"h":7.54,"l":7.255,"n":14044,"o":7.47,"t":"2026-01-28T05:00:00Z","v":1819908,"vw":7.353571},{"c":7.5,"h":7.52,"l":7.27,"n":13811,"o":7.35,"t":"2026-01-29T05:00:00Z","v":1541924,"vw":7.407193},{"c":7.43,"h":7.505,"l":7.355,"n":9091,"o":7.46,"t":"2026-01-30T05:00:00Z","v":1190289,"vw":7.431908},{"c":7.45,"h":7.545,"l":7.39,"n":8411,"o":7.46,"t":"2026-02-02T05:00:00Z","v":1146676,"vw":7.477228},{"c":7.49,"h":7.655,"l":7.41,"n":15712,"o":7.46,"t":"2026-02-03T05:00:00Z","v":2021221,"vw":7.527198},{"c":7.87,"h":7.92,"l":7.59,"n":16073,"o":7.59,"t":"2026-02-04T05:00:00Z","v":1905813,"vw":7.812729},{"c":7.75,"h":7.88,"l":7.65,"n":15353,"o":7.88,"t":"2026-02-05T05:00:00Z","v":1612902,"vw":7.734155},{"c":7.97,"h":8.019,"l":7.76,"n":13555,"o":7.76,"t":"2026-02-06T05:00:00Z","v":1548172,"vw":7.93337},{"c":8.01,"h":8.02,"l":7.86,"n":8707,"o":7.95,"t":"2026-02-09T05:00:00Z","v":1019930,"vw":7.974285},{"c":8.3,"h":8.345,"l":7.98,"n":12153,"o":7.98,"t":"2026-02-10T05:00:00Z","v":1932865,"vw":8.247687},{"c":8.41,"h":8.41,"l":8.3,"n":10788,"o":8.35,"t":"2026-02-11T05:00:00Z","v":1217477,"vw":8.381496},{"c":8.22,"h":8.56,"l":8.045,"n":18234,"o":8.46,"t":"2026-02-12T05:00:00Z","v":2268527,"vw":8.281526},{"c":8.29,"h":8.39,"l":8.1,"n":15091,"o":8.21,"t":"2026-02-13T05:00:00Z","v":1864857,"vw":8.279747},{"c":8.29,"h":8.405,"l":8.205,"n":10556,"o":8.33,"t":"2026-02-17T05:00:00Z","v":1197335,"vw":8.287516},{"c":8.31,"h":8.445,"l":8.21,"n":16300,"o":8.26,"t":"2026-02-18T05:00:00Z","v":2730160,"vw":8.357501},{"c":8.16,"h":8.44,"l":8.15,"n":16206,"o":8.32,"t":"2026-02-19T05:00:00Z","v":1966077,"vw":8.210615},{"c":8.22,"h":8.245,"l":7.99,"n":9687,"o":8.12,"t":"2026-02-20T05:00:00Z","v":938385,"vw":8.167786},{"c":8.06,"h":8.3,"l":7.955,"n":14358,"o":8.2,"t":"2026-02-23T05:00:00Z","v":1756994,"vw":8.073657},{"c":8.01,"h":8.105,"l":7.94,"n":11001,"o":8.08,"t":"2026-02-24T05:00:00Z","v":1179724,"vw":8.009281},{"c":7.95,"h":8.05,"l":7.88,"n":9990,"o":8.04,"t":"2026-02-25T05:00:00Z","v":1304835,"vw":7.9469},{"c":8.29,"h":8.32,"l":7.96,"n":21057,"o":8.04,"t":"2026-02-26T05:00:00Z","v":3535388,"vw":8.187895},{"c":8.02,"h":8.625,"l":7.935,"n":30184,"o":8.35,"t":"2026-02-27T05:00:00Z","v":4222675,"vw":8.129725},{"c":8.15,"h":8.195,"l":7.83,"n":19468,"o":7.95,"t":"2026-03-02T05:00:00Z","v":2291344,"vw":8.092542},{"c":8.07,"h":8.105,"l":7.765,"n":18536,"o":8.05,"t":"2026-03-03T05:00:00Z","v":2060006,"vw":7.985399},{"c":8.14,"h":8.23,"l":8.07,"n":16112,"o":8.17,"t":"2026-03-04T05:00:00Z","v":2296320,"vw":8.137327},{"c":8.17,"h":8.225,"l":7.93,"n":17167,"o":8.1,"t":"2026-03-05T05:00:00Z","v":1908847,"vw":8.160294},{"c":7.84,"h":8.09,"l":7.765,"n":16608,"o":8.04,"t":"2026-03-06T05:00:00Z","v":1683712,"vw":7.834124},{"c":7.68,"h":7.84,"l":7.425,"n":19105,"o":7.66,"t":"2026-03-09T04:00:00Z","v":1625194,"vw":7.59899},{"c":7.86,"h":7.95,"l":7.59,"n":21549,"o":7.61,"t":"2026-03-10T04:00:00Z","v":2928342,"vw":7.850751},{"c":7.79,"h":7.86,"l":7.74,"n":11074,"o":7.84,"t":"2026-03-11T04:00:00Z","v":1274207,"vw":7.789979},{"c":7.55,"h":7.7,"l":7.52,"n":17007,"o":7.67,"t":"2026-03-12T04:00:00Z","v":1489475,"vw":7.604019},{"c":7.43,"h":7.75,"l":7.37,"n":13846,"o":7.64,"t":"2026-03-13T04:00:00Z","v":1297777,"vw":7.447464},{"c":7.55,"h":7.665,"l":7.495,"n":13627,"o":7.54,"t":"2026-03-16T04:00:00Z","v":1089710,"vw":7.586287},{"c":7.6,"h":7.7,"l":7.57,"n":15444,"o":7.67,"t":"2026-03-17T04:00:00Z","v":2342724,"vw":7.614775},{"c":7.6,"h":7.79,"l":7.5,"n":17558,"o":7.5,"t":"2026-03-18T04:00:00Z","v":2629303,"vw":7.643813},{"c":7.64,"h":7.675,"l":7.5,"n":12763,"o":7.5,"t":"2026-03-19T04:00:00Z","v":1558578,"vw":7.613304},{"c":7.5,"h":7.68,"l":7.47,"n":17740,"o":7.68,"t":"2026-03-20T04:00:00Z","v":5131532,"vw":7.517897},{"c":7.73,"h":7.935,"l":7.665,"n":19012,"o":7.75,"t":"2026-03-23T04:00:00Z","v":2276250,"vw":7.808885},{"c":7.62,"h":7.76,"l":7.61,"n":13955,"o":7.66,"t":"2026-03-24T04:00:00Z","v":1650360,"vw":7.662725},{"c":7.67,"h":7.73,"l":7.585,"n":11680,"o":7.72,"t":"2026-03-25T04:00:00Z","v":1151536,"vw":7.679316},{"c":7.73,"h":7.86,"l":7.63,"n":11827,"o":7.63,"t":"2026-03-26T04:00:00Z","v":1230494,"vw":7.743295},{"c":7.48,"h":7.68,"l":7.455,"n":16415,"o":7.66,"t":"2026-03-27T04:00:00Z","v":1523250,"vw":7.518174},{"c":7.52,"h":7.6375,"l":7.48,"n":13450,"o":7.54,"t":"2026-03-30T04:00:00Z","v":1513333,"vw":7.535026},{"c":7.42,"h":7.73,"l":7.31,"n":16755,"o":7.57,"t":"2026-03-31T04:00:00Z","v":2420306,"vw":7.412211},{"c":7.33,"h":7.51,"l":7.32,"n":15772,"o":7.51,"t":"2026-04-01T04:00:00Z","v":2293140,"vw":7.360256},{"c":7.35,"h":7.39,"l":7.195,"n":23184,"o":7.26,"t":"2026-04-02T04:00:00Z","v":3237794,"vw":7.331893},{"c":7.26,"h":7.3,"l":7.17,"n":16929,"o":7.17,"t":"2026-04-06T04:00:00Z","v":2995897,"vw":7.245342},{"c":7.21,"h":7.35,"l":7.145,"n":21919,"o":7.23,"t":"2026-04-07T04:00:00Z","v":3609075,"vw":7.213151},{"c":7.7,"h":7.7,"l":7.425,"n":14565,"o":7.47,"t":"2026-04-08T04:00:00Z","v":2170136,"vw":7.600617},{"c":7.95,"h":8.03,"l":7.63,"n":14669,"o":7.63,"t":"2026-04-09T04:00:00Z","v":1779645,"vw":7.933996},{"c":7.85,"h":8.08,"l":7.84,"n":11985,"o":7.98,"t":"2026-04-10T04:00:00Z","v":1232297,"vw":7.900128},{"c":8.04,"h":8.045,"l":7.7401,"n":10852,"o":7.8,"t":"2026-04-13T04:00:00Z","v":1483940,"vw":7.951646},{"c":8.18,"h":8.2,"l":8.02,"n":15152,"o":8.02,"t":"2026-04-14T04:00:00Z","v":2378148,"vw":8.135763},{"c":8.04,"h":8.185,"l":8.025,"n":12660,"o":8.17,"t":"2026-04-15T04:00:00Z","v":1414880,"vw":8.071011},{"c":8,"h":8.09,"l":7.955,"n":11358,"o":8.01,"t":"2026-04-16T04:00:00Z","v":1476585,"vw":7.997144},{"c":8.09,"h":8.24,"l":7.97,"n":26485,"o":8.13,"t":"2026-04-17T04:00:00Z","v":5684915,"vw":8.063687},{"c":8.23,"h":8.25,"l":7.99,"n":16820,"o":8.02,"t":"2026-04-20T04:00:00Z","v":2945170,"vw":8.163069},{"c":8.05,"h":8.33,"l":8.02,"n":10839,"o":8.25,"t":"2026-04-21T04:00:00Z","v":1213958,"vw":8.106935},{"c":7.9,"h":8.095,"l":7.88,"n":12279,"o":8.09,"t":"2026-04-22T04:00:00Z","v":1772821,"vw":7.927418},{"c":7.95,"h":7.98,"l":7.85,"n":14918,"o":7.95,"t":"2026-04-23T04:00:00Z","v":2150971,"vw":7.921473},{"c":7.97,"h":8,"l":7.85,"n":8409,"o":7.91,"t":"2026-04-24T04:00:00Z","v":1023749,"vw":7.949304},{"c":8.05,"h":8.12,"l":7.95,"n":16886,"o":7.97,"t":"2026-04-27T04:00:00Z","v":2949335,"vw":8.027099},{"c":8.1,"h":8.13,"l":8,"n":13570,"o":8.09,"t":"2026-04-28T04:00:00Z","v":1905430,"vw":8.062249},{"c":8.27,"h":8.3,"l":8.04,"n":19504,"o":8.08,"t":"2026-04-29T04:00:00Z","v":2766058,"vw":8.199781},{"c":8.24,"h":8.355,"l":8.19,"n":10819,"o":8.27,"t":"2026-04-30T04:00:00Z","v":1488237,"vw":8.269601},{"c":8.3,"h":8.36,"l":8.14,"n":31155,"o":8.29,"t":"2026-05-01T04:00:00Z","v":5457083,"vw":8.254076},{"c":8.35,"h":8.555,"l":8.23,"n":36101,"o":8.42,"t":"2026-05-04T04:00:00Z","v":6180180,"vw":8.403219},{"c":8.77,"h":8.865,"l":8.35,"n":34941,"o":8.41,"t":"2026-05-05T04:00:00Z","v":5328076,"vw":8.600128},{"c":8.78,"h":8.94,"l":8.64,"n":25420,"o":8.91,"t":"2026-05-06T04:00:00Z","v":4564324,"vw":8.770693},{"c":8.85,"h":8.96,"l":8.74,"n":29078,"o":8.81,"t":"2026-05-07T04:00:00Z","v":4623847,"vw":8.849771},{"c":8.95,"h":8.975,"l":8.81,"n":26927,"o":8.86,"t":"2026-05-08T04:00:00Z","v":4439397,"vw":8.906612},{"c":8.8,"h":9,"l":8.63,"n":24852,"o":8.99,"t":"2026-05-11T04:00:00Z","v":4558577,"vw":8.741365},{"c":8.83,"h":8.92,"l":8.69,"n":16997,"o":8.79,"t":"2026-05-12T04:00:00Z","v":2638049,"vw":8.830528},{"c":8.89,"h":8.95,"l":8.77,"n":15944,"o":8.85,"t":"2026-05-13T04:00:00Z","v":1834943,"vw":8.865464},{"c":9.1,"h":9.15,"l":8.945,"n":18262,"o":8.98,"t":"2026-05-14T04:00:00Z","v":3094305,"vw":9.083885},{"c":8.95,"h":9.095,"l":8.845,"n":17640,"o":9.08,"t":"2026-05-15T04:00:00Z","v":2335001,"vw":8.928754},{"c":9.15,"h":9.19,"l":8.89,"n":16449,"o":8.93,"t":"2026-05-18T04:00:00Z","v":1725848,"vw":9.120603},{"c":9.15,"h":9.26,"l":8.96,"n":16639,"o":9.14,"t":"2026-05-19T04:00:00Z","v":2060268,"vw":9.154955},{"c":9.49,"h":9.51,"l":9.12,"n":16360,"o":9.17,"t":"2026-05-20T04:00:00Z","v":2071610,"vw":9.408714},{"c":9.61,"h":9.62,"l":9.3,"n":17010,"o":9.44,"t":"2026-05-21T04:00:00Z","v":1589146,"vw":9.524171},{"c":9.58,"h":9.64,"l":9.53,"n":10921,"o":9.63,"t":"2026-05-22T04:00:00Z","v":1108027,"vw":9.580964},{"c":9.87,"h":9.88,"l":9.6,"n":12699,"o":9.61,"t":"2026-05-26T04:00:00Z","v":1323004,"vw":9.80678},{"c":9.95,"h":10.06,"l":9.88,"n":15251,"o":9.97,"t":"2026-05-27T04:00:00Z","v":1692593,"vw":9.962889},{"c":10,"h":10.1,"l":9.76,"n":19663,"o":10.04,"t":"2026-05-28T04:00:00Z","v":1792579,"vw":9.997144},{"c":9.73,"h":10.08,"l":9.725,"n":16711,"o":10.02,"t":"2026-05-29T04:00:00Z","v":3500279,"vw":9.769768},{"c":9.85,"h":9.91,"l":9.66,"n":16449,"o":9.7,"t":"2026-06-01T04:00:00Z","v":1537592,"vw":9.836004},{"c":10.09,"h":10.175,"l":9.825,"n":18441,"o":9.87,"t":"2026-06-02T04:00:00Z","v":1325234,"vw":10.061886},{"c":10.19,"h":10.21,"l":9.985,"n":17871,"o":9.99,"t":"2026-06-03T04:00:00Z","v":1670327,"vw":10.144317},{"c":10.54,"h":10.605,"l":10.24,"n":20717,"o":10.3,"t":"2026-06-04T04:00:00Z","v":2341358,"vw":10.479243},{"c":10.6,"h":10.6999,"l":10.475,"n":18013,"o":10.51,"t":"2026-06-05T04:00:00Z","v":2054953,"vw":10.593315},{"c":10.51,"h":10.865,"l":10.5,"n":18626,"o":10.71,"t":"2026-06-08T04:00:00Z","v":2907197,"vw":10.614784},{"c":10.62,"h":10.73,"l":10.465,"n":16553,"o":10.66,"t":"2026-06-09T04:00:00Z","v":2270345,"vw":10.588129},{"c":10.64,"h":10.84,"l":10.56,"n":11985,"o":10.65,"t":"2026-06-10T04:00:00Z","v":1741754,"vw":10.69126},{"c":10.97,"h":11.015,"l":10.72,"n":16615,"o":10.79,"t":"2026-06-11T04:00:00Z","v":1972920,"vw":10.940056},{"c":11.02,"h":11.165,"l":10.995,"n":16733,"o":11.08,"t":"2026-06-12T04:00:00Z","v":1839313,"vw":11.038086},{"c":11.07,"h":11.13,"l":10.97,"n":13724,"o":11.07,"t":"2026-06-15T04:00:00Z","v":1348258,"vw":11.035936},{"c":11.26,"h":11.26,"l":10.99,"n":15695,"o":11.09,"t":"2026-06-16T04:00:00Z","v":1642528,"vw":11.216097},{"c":11.1,"h":11.3993,"l":11.01,"n":16010,"o":11.25,"t":"2026-06-17T04:00:00Z","v":1611732,"vw":11.216497},{"c":11.43,"h":11.475,"l":11.28,"n":15331,"o":11.32,"t":"2026-06-18T04:00:00Z","v":2667444,"vw":11.413096},{"c":11.36,"h":11.535,"l":11.34,"n":13735,"o":11.47,"t":"2026-06-22T04:00:00Z","v":1325115,"vw":11.420223},{"c":11.31,"h":11.565,"l":11.2,"n":15245,"o":11.22,"t":"2026-06-23T04:00:00Z","v":1614397,"vw":11.360116},{"c":11.32,"h":11.4,"l":11.16,"n":15743,"o":11.37,"t":"2026-06-24T04:00:00Z","v":1547532,"vw":11.285834},{"c":11.53,"h":11.57,"l":11.31,"n":16320,"o":11.41,"t":"2026-06-25T04:00:00Z","v":1515445,"vw":11.457388},{"c":12.03,"h":12.03,"l":11.475,"n":19882,"o":11.5,"t":"2026-06-26T04:00:00Z","v":6128973,"vw":11.920155},{"c":11.84,"h":11.99,"l":11.64,"n":21161,"o":11.99,"t":"2026-06-29T04:00:00Z","v":2160335,"vw":11.77484},{"c":11.85,"h":11.94,"l":11.55,"n":17281,"o":11.72,"t":"2026-06-30T04:00:00Z","v":2797960,"vw":11.834613},{"c":11.69,"h":11.88,"l":11.61,"n":22494,"o":11.77,"t":"2026-07-01T04:00:00Z","v":2354164,"vw":11.735574},{"c":11.78,"h":11.9296,"l":11.665,"n":17623,"o":11.78,"t":"2026-07-02T04:00:00Z","v":2083110,"vw":11.753163},{"c":11.63,"h":11.9,"l":11.6139,"n":18027,"o":11.73,"t":"2026-07-06T04:00:00Z","v":1837752,"vw":11.762779},{"c":11.39,"h":11.75,"l":11.38,"n":17559,"o":11.64,"t":"2026-07-07T04:00:00Z","v":1799056,"vw":11.478287},{"c":11.07,"h":11.385,"l":11.0405,"n":19470,"o":11.33,"t":"2026-07-08T04:00:00Z","v":2459979,"vw":11.105499},{"c":11.35,"h":11.38,"l":11.115,"n":19380,"o":11.18,"t":"2026-07-09T04:00:00Z","v":2273293,"vw":11.306038},{"c":11.47,"h":11.6699,"l":11.3,"n":20126,"o":11.35,"t":"2026-07-10T04:00:00Z","v":2043835,"vw":11.509734},{"c":11.41,"h":11.73,"l":11.36,"n":13776,"o":11.67,"t":"2026-07-13T04:00:00Z","v":1784997,"vw":11.443127},{"c":11.6,"h":11.625,"l":11.355,"n":13918,"o":11.5,"t":"2026-07-14T04:00:00Z","v":1225436,"vw":11.552894},{"c":11.71,"h":11.94,"l":11.68,"n":13447,"o":11.71,"t":"2026-07-15T04:00:00Z","v":1307266,"vw":11.777167},{"c":11.72,"h":11.94,"l":11.65,"n":13886,"o":11.65,"t":"2026-07-16T04:00:00Z","v":1195876,"vw":11.734763},{"c":11.91,"h":11.98,"l":11.548,"n":21317,"o":11.65,"t":"2026-07-17T04:00:00Z","v":2731148,"vw":11.799939},{"c":12,"h":12.065,"l":11.89,"n":15720,"o":11.91,"t":"2026-07-20T04:00:00Z","v":1322586,"vw":11.995319},{"c":12.24,"h":12.24,"l":11.925,"n":18073,"o":12.14,"t":"2026-07-21T04:00:00Z","v":2265257,"vw":12.144293},{"c":12.33,"h":12.455,"l":12.15,"n":15513,"o":12.23,"t":"2026-07-22T04:00:00Z","v":1526762,"vw":12.338822},{"c":12.06,"h":12.33,"l":11.955,"n":16942,"o":12.3,"t":"2026-07-23T04:00:00Z","v":1533831,"vw":12.080311},{"c":12.34,"h":12.505,"l":12.11,"n":12862,"o":12.15,"t":"2026-07-24T04:00:00Z","v":1209520,"vw":12.365704},{"c":12.48,"h":12.56,"l":12.26,"n":17963,"o":12.39,"t":"2026-07-27T04:00:00Z","v":1799915,"vw":12.419958},{"c":12.43,"h":12.565,"l":12.16,"n":14706,"o":12.5,"t":"2026-07-28T04:00:00Z","v":1379720,"vw":12.36901},{"c":12.39,"h":12.545,"l":12.335,"n":16111,"o":12.48,"t":"2026-07-29T04:00:00Z","v":1750382,"vw":12.435758},{"c":12.31,"h":12.525,"l":12.055,"n":16637,"o":12.51,"t":"2026-07-30T04:00:00Z","v":1821076,"vw":12.23243},{"c":12.25,"h":12.45,"l":12.22,"n":16391,"o":12.32,"t":"2026-07-31T04:00:00Z","v":1597583,"vw":12.294421},{"c":12.34,"h":12.57,"l":12.25,"n":20983,"o":12.33,"t":"2026-08-03T04:00:00Z","v":2035073,"vw":12.374208},{"c":12.43,"h":12.48,"l":12.2,"n":20636,"o":12.35,"t":"2026-08-04T04:00:00Z","v":1906901,"vw":12.410791},{"c":12.32,"h":12.515,"l":12.25,"n":14808,"o":12.39,"t":"2026-08-05T04:00:00Z","v":1538156,"vw":12.399426},{"c":11.92,"h":12.89,"l":11.91,"n":20930,"o":12.89,"t":"2026-08-06T04:00:00Z","v":1805411,"vw":12.013181},{"c":11.13,"h":12.15,"l":11.0901,"n":33890,"o":11.98,"t":"2026-08-07T04:00:00Z","v":3805654,"vw":11.32719},{"c":10.99,"h":11.09,"l":10.77,"n":28656,"o":11.03,"t":"2026-08-10T04:00:00Z","v":2811072,"vw":10.940139},{"c":10.83,"h":11.185,"l":10.82,"n":20040,"o":11.1,"t":"2026-08-11T04:00:00Z","v":1643530,"vw":10.936666},{"c":10.9,"h":10.925,"l":10.68,"n":24180,"o":10.85,"t":"2026-08-12T04:00:00Z","v":2597846,"vw":10.843863},{"c":10.95,"h":11.1708,"l":10.85,"n":18629,"o":10.95,"t":"2026-08-13T04:00:00Z","v":1816354,"vw":10.945794},{"c":10.99,"h":11.18,"l":10.89,"n":15297,"o":10.92,"t":"2026-08-14T04:00:00Z","v":1065116,"vw":11.025938},{"c":11.07,"h":11.08,"l":10.84,"n":18682,"o":10.95,"t":"2026-08-17T04:00:00Z","v":1768156,"vw":10.98087},{"c":11.19,"h":11.235,"l":11.02,"n":18371,"o":11.06,"t":"2026-08-18T04:00:00Z","v":1558068,"vw":11.170268},{"c":11.34,"h":11.53,"l":11.19,"n":15653,"o":11.26,"t":"2026-08-19T04:00:00Z","v":1277052,"vw":11.37286},{"c":11.48,"h":11.49,"l":11.22,"n":15275,"o":11.29,"t":"2026-08-20T04:00:00Z","v":1619071,"vw":11.425819},{"c":11.5,"h":11.565,"l":11.33,"n":17062,"o":11.54,"t":"2026-08-21T04:00:00Z","v":1979693,"vw":11.466147},{"c":11.53,"h":11.665,"l":11.41,"n":12570,"o":11.53,"t":"2026-08-24T04:00:00Z","v":1158823,"vw":11.509591},{"c":11.56,"h":11.78,"l":11.5,"n":15863,"o":11.62,"t":"2026-08-25T04:00:00Z","v":1717430,"vw":11.560921},{"c":11.46,"h":11.6,"l":11.37,"n":15061,"o":11.6,"t":"2026-08-26T04:00:00Z","v":1700439,"vw":11.46968},{"c":11.38,"h":11.555,"l":11.3001,"n":14179,"o":11.41,"t":"2026-08-27T04:00:00Z","v":1178508,"vw":11.419819},{"c":11.46,"h":11.52,"l":11.31,"n":14669,"o":11.44,"t":"2026-08-28T04:00:00Z","v":1524595,"vw":11.4467},{"c":11.04,"h":11.4,"l":11.04,"n":19056,"o":11.4,"t":"2026-08-31T04:00:00Z","v":3068113,"vw":11.097312},{"c":11.02,"h":11.1,"l":10.875,"n":16967,"o":10.99,"t":"2026-09-01T04:00:00Z","v":1619339,"vw":10.981148},{"c":11.08,"h":11.205,"l":11.04,"n":16700,"o":11.11,"t":"2026-09-02T04:00:00Z","v":1611956,"vw":11.112476},{"c":10.89,"h":11.215,"l":10.87,"n":12817,"o":11.17,"t":"2026-09-03T04:00:00Z","v":1032140,"vw":10.939892},{"c":10.93,"h":11.025,"l":10.77,"n":15931,"o":10.81,"t":"2026-09-04T04:00:00Z","v":1166230,"vw":10.942589},{"c":10.69,"h":10.93,"l":10.68,"n":19464,"o":10.84,"t":"2026-09-08T04:00:00Z","v":1744977,"vw":10.727127},{"c":10.87,"h":10.88,"l":10.59,"n":15043,"o":10.65,"t":"2026-09-09T04:00:00Z","v":1238253,"vw":10.782701},{"c":10.94,"h":11.045,"l":10.83,"n":18192,"o":10.9,"t":"2026-09-10T04:00:00Z","v":2180589,"vw":10.908745},{"c":10.88,"h":11.17,"l":10.82,"n":14984,"o":11.04,"t":"2026-09-11T04:00:00Z","v":1745821,"vw":10.963422},{"c":10.92,"h":10.96,"l":10.7,"n":15417,"o":10.8,"t":"2026-09-14T04:00:00Z","v":1485736,"vw":10.891518},{"c":10.97,"h":11.035,"l":10.82,"n":14915,"o":10.85,"t":"2026-09-15T04:00:00Z","v":1562926,"vw":10.944656},{"c":10.83,"h":11.03,"l":10.655,"n":15395,"o":10.78,"t":"2026-09-16T04:00:00Z","v":1360621,"vw":10.837651},{"c":10.91,"h":11.075,"l":10.87,"n":15297,"o":10.94,"t":"2026-09-17T04:00:00Z","v":1383440,"vw":10.951605},{"c":10.79,"h":10.88,"l":10.74,"n":13700,"o":10.86,"t":"2026-09-18T04:00:00Z","v":4213330,"vw":10.793414},{"c":10.94,"h":10.965,"l":10.82,"n":13480,"o":10.93,"t":"2026-09-21T04:00:00Z","v":1508872,"vw":10.919101},{"c":11.03,"h":11.2184,"l":10.895,"n":11473,"o":11.04,"t":"2026-09-22T04:00:00Z","v":1173726,"vw":11.03343},{"c":10.91,"h":11,"l":10.8,"n":13350,"o":10.98,"t":"2026-09-23T04:00:00Z","v":1445430,"vw":10.905868},{"c":11.12,"h":11.2,"l":10.855,"n":14649,"o":10.87,"t":"2026-09-24T04:00:00Z","v":1420619,"vw":11.067051},{"c":11.2,"h":11.245,"l":10.945,"n":14044,"o":11.16,"t":"2026-09-25T04:00:00Z","v":1156781,"vw":11.105588},{"c":11.07,"h":11.23,"l":10.825,"n":24516,"o":11.18,"t":"2026-09-28T04:00:00Z","v":2486187,"vw":11.032239},{"c":11.06,"h":11.11,"l":10.955,"n":15453,"o":11.05,"t":"2026-09-29T04:00:00Z","v":1444550,"vw":11.031226},{"c":11.05,"h":11.1225,"l":10.92,"n":16905,"o":11,"t":"2026-09-30T04:00:00Z","v":2412053,"vw":11.047901},{"c":11.04,"h":11.11,"l":10.85,"n":16804,"o":10.96,"t":"2026-10-01T04:00:00Z","v":1632445,"vw":11.026963},{"c":11.22,"h":11.22,"l":11.01,"n":16421,"o":11.11,"t":"2026-10-02T04:00:00Z","v":1818655,"vw":11.14578},{"c":11.16,"h":11.3799,"l":11.04,"n":18335,"o":11.23,"t":"2026-10-05T04:00:00Z","v":2117292,"vw":11.178743},{"c":11.18,"h":11.5,"l":11.15,"n":18588,"o":11.23,"t":"2026-10-06T04:00:00Z","v":2084833,"vw":11.290903},{"c":11.13,"h":11.265,"l":10.96,"n":13369,"o":11.15,"t":"2026-10-07T04:00:00Z","v":1463443,"vw":11.12485},{"c":11.2,"h":11.25,"l":10.995,"n":15036,"o":11.1,"t":"2026-10-08T04:00:00Z","v":2199856,"vw":11.168449},{"c":11.21,"h":11.27,"l":11.125,"n":10848,"o":11.27,"t":"2026-10-09T04:00:00Z","v":1222350,"vw":11.19358},{"c":11.29,"h":11.365,"l":11.14,"n":12078,"o":11.26,"t":"2026-10-12T04:00:00Z","v":1168588,"vw":11.271302},{"c":11.6,"h":11.62,"l":11.12,"n":12853,"o":11.32,"t":"2026-10-13T04:00:00Z","v":1509370,"vw":11.464274},{"c":11.38,"h":11.525,"l":11.22,"n":14610,"o":11.46,"t":"2026-10-14T04:00:00Z","v":1816688,"vw":11.40118},{"c":11.63,"h":11.725,"l":11.315,"n":21215,"o":11.45,"t":"2026-10-15T04:00:00Z","v":2010315,"vw":11.608764},{"c":11.65,"h":12.12,"l":11.58,"n":23235,"o":11.69,"t":"2026-10-16T04:00:00Z","v":2534475,"vw":11.789002},{"c":11.72,"h":11.8,"l":11.6,"n":23450,"o":11.75,"t":"2026-10-19T04:00:00Z","v":2622167,"vw":11.69119},{"c":12.17,"h":12.245,"l":11.68,"n":15790,"o":11.68,"t":"2026-10-20T04:00:00Z","v":2018015,"vw":12.100339},{"c":12.3,"h":12.3761,"l":12.13,"n":19118,"o":12.25,"t":"2026-10-21T04:00:00Z","v":2426277,"vw":12.281313},{"c":12.14,"h":12.34,"l":11.96,"n":16547,"o":12.2,"t":"2026-10-22T04:00:00Z","v":1535103,"vw":12.151819}],"volatilityBars":[{"c":10.88,"h":10.944,"l":10.86,"n":439,"o":10.93,"t":"2026-09-21T13:30:00Z","v":34200,"vw":10.910729},{"c":10.92,"h":10.92,"l":10.86,"n":475,"o":10.875,"t":"2026-09-21T13:45:00Z","v":29463,"vw":10.882248},{"c":10.9204,"h":10.95,"l":10.905,"n":374,"o":10.92,"t":"2026-09-21T14:00:00Z","v":20303,"vw":10.927207},{"c":10.945,"h":10.945,"l":10.915,"n":262,"o":10.925,"t":"2026-09-21T14:15:00Z","v":11197,"vw":10.924448},{"c":10.95,"h":10.955,"l":10.915,"n":271,"o":10.95,"t":"2026-09-21T14:30:00Z","v":21804,"vw":10.940173},{"c":10.925,"h":10.955,"l":10.925,"n":233,"o":10.95,"t":"2026-09-21T14:45:00Z","v":17678,"vw":10.946157},{"c":10.935,"h":10.935,"l":10.905,"n":268,"o":10.925,"t":"2026-09-21T15:00:00Z","v":18223,"vw":10.924572},{"c":10.895,"h":10.94,"l":10.895,"n":316,"o":10.94,"t":"2026-09-21T15:15:00Z","v":22898,"vw":10.914464},{"c":10.885,"h":10.8994,"l":10.8761,"n":353,"o":10.8994,"t":"2026-09-21T15:30:00Z","v":47409,"vw":10.888145},{"c":10.905,"h":10.915,"l":10.885,"n":397,"o":10.885,"t":"2026-09-21T15:45:00Z","v":77667,"vw":10.905396},{"c":10.9,"h":10.915,"l":10.9,"n":400,"o":10.91,"t":"2026-09-21T16:00:00Z","v":44353,"vw":10.908042},{"c":10.885,"h":10.905,"l":10.885,"n":302,"o":10.905,"t":"2026-09-21T16:15:00Z","v":32866,"vw":10.899989},{"c":10.86,"h":10.8899,"l":10.86,"n":297,"o":10.885,"t":"2026-09-21T16:30:00Z","v":47318,"vw":10.875926},{"c":10.865,"h":10.87,"l":10.855,"n":275,"o":10.87,"t":"2026-09-21T16:45:00Z","v":33512,"vw":10.862303},{"c":10.84,"h":10.87,"l":10.84,"n":267,"o":10.87,"t":"2026-09-21T17:00:00Z","v":12322,"vw":10.853065},{"c":10.84,"h":10.84,"l":10.82,"n":291,"o":10.83,"t":"2026-09-21T17:15:00Z","v":18581,"vw":10.829636},{"c":10.835,"h":10.845,"l":10.82,"n":307,"o":10.845,"t":"2026-09-21T17:30:00Z","v":13374,"vw":10.83217},{"c":10.845,"h":10.86,"l":10.83,"n":348,"o":10.835,"t":"2026-09-21T17:45:00Z","v":21304,"vw":10.849729},{"c":10.86,"h":10.87,"l":10.835,"n":366,"o":10.845,"t":"2026-09-21T18:00:00Z","v":20096,"vw":10.84978},{"c":10.885,"h":10.89,"l":10.86,"n":347,"o":10.86,"t":"2026-09-21T18:15:00Z","v":13659,"vw":10.87768},{"c":10.9,"h":10.9,"l":10.865,"n":427,"o":10.88,"t":"2026-09-21T18:30:00Z","v":27988,"vw":10.87994},{"c":10.94,"h":10.94,"l":10.89,"n":536,"o":10.9,"t":"2026-09-21T18:45:00Z","v":36032,"vw":10.917886},{"c":10.91,"h":10.95,"l":10.9,"n":722,"o":10.94,"t":"2026-09-21T19:00:00Z","v":96018,"vw":10.923078},{"c":10.905,"h":10.915,"l":10.89,"n":680,"o":10.905,"t":"2026-09-21T19:15:00Z","v":60586,"vw":10.905057},{"c":10.94,"h":10.955,"l":10.905,"n":973,"o":10.905,"t":"2026-09-21T19:30:00Z","v":94365,"vw":10.927299},{"c":10.95,"h":10.965,"l":10.92,"n":2927,"o":10.945,"t":"2026-09-21T19:45:00Z","v":289429,"vw":10.945281},{"c":10.94,"h":10.94,"l":10.94,"n":28,"o":10.94,"t":"2026-09-21T20:00:00Z","v":325342,"vw":10.94},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-22T13:15:00Z","v":100,"vw":11.15},{"c":11.14,"h":11.2184,"l":11.04,"n":250,"o":11.04,"t":"2026-09-22T13:30:00Z","v":38505,"vw":11.100348},{"c":11.1539,"h":11.17,"l":11.12,"n":424,"o":11.13,"t":"2026-09-22T13:45:00Z","v":32184,"vw":11.146259},{"c":11.18,"h":11.195,"l":11.145,"n":336,"o":11.145,"t":"2026-09-22T14:00:00Z","v":20789,"vw":11.172649},{"c":11.14,"h":11.185,"l":11.135,"n":317,"o":11.18,"t":"2026-09-22T14:15:00Z","v":20007,"vw":11.158842},{"c":11.075,"h":11.135,"l":11.075,"n":352,"o":11.135,"t":"2026-09-22T14:30:00Z","v":29614,"vw":11.101895},{"c":10.97,"h":11.07,"l":10.965,"n":295,"o":11.07,"t":"2026-09-22T14:45:00Z","v":18259,"vw":11.003728},{"c":10.94,"h":10.98,"l":10.935,"n":408,"o":10.965,"t":"2026-09-22T15:00:00Z","v":27150,"vw":10.964226},{"c":10.905,"h":10.945,"l":10.895,"n":356,"o":10.935,"t":"2026-09-22T15:15:00Z","v":35643,"vw":10.911279},{"c":10.91,"h":10.925,"l":10.895,"n":390,"o":10.905,"t":"2026-09-22T15:30:00Z","v":27952,"vw":10.908055},{"c":10.925,"h":10.94,"l":10.905,"n":312,"o":10.915,"t":"2026-09-22T15:45:00Z","v":25193,"vw":10.923718},{"c":10.96,"h":10.96,"l":10.93,"n":279,"o":10.93,"t":"2026-09-22T16:00:00Z","v":9768,"vw":10.946412},{"c":10.955,"h":10.975,"l":10.945,"n":217,"o":10.97,"t":"2026-09-22T16:15:00Z","v":9388,"vw":10.956493},{"c":10.975,"h":11,"l":10.96,"n":325,"o":10.96,"t":"2026-09-22T16:30:00Z","v":13333,"vw":10.984897},{"c":10.985,"h":10.995,"l":10.97,"n":382,"o":10.975,"t":"2026-09-22T16:45:00Z","v":19164,"vw":10.980746},{"c":10.965,"h":10.99,"l":10.96,"n":209,"o":10.99,"t":"2026-09-22T17:00:00Z","v":9866,"vw":10.970704},{"c":10.97,"h":10.97,"l":10.955,"n":276,"o":10.965,"t":"2026-09-22T17:15:00Z","v":15091,"vw":10.964028},{"c":11.015,"h":11.015,"l":10.97,"n":228,"o":10.97,"t":"2026-09-22T17:30:00Z","v":10160,"vw":10.993728},{"c":11.045,"h":11.05,"l":11.005,"n":433,"o":11.015,"t":"2026-09-22T17:45:00Z","v":28664,"vw":11.02109},{"c":11.04,"h":11.05,"l":11.03,"n":263,"o":11.045,"t":"2026-09-22T18:00:00Z","v":14754,"vw":11.041109},{"c":11.02,"h":11.035,"l":11.015,"n":326,"o":11.0301,"t":"2026-09-22T18:15:00Z","v":17391,"vw":11.025052},{"c":11.03,"h":11.03,"l":11.015,"n":326,"o":11.025,"t":"2026-09-22T18:30:00Z","v":12906,"vw":11.02448},{"c":11.035,"h":11.045,"l":11.025,"n":385,"o":11.025,"t":"2026-09-22T18:45:00Z","v":13735,"vw":11.036148},{"c":11.04,"h":11.05,"l":11.025,"n":417,"o":11.035,"t":"2026-09-22T19:00:00Z","v":22430,"vw":11.037415},{"c":11.045,"h":11.055,"l":11.04,"n":413,"o":11.04,"t":"2026-09-22T19:15:00Z","v":26018,"vw":11.049225},{"c":11.04,"h":11.07,"l":11.03,"n":734,"o":11.045,"t":"2026-09-22T19:30:00Z","v":45907,"vw":11.051465},{"c":11.04,"h":11.065,"l":11.01,"n":2347,"o":11.05,"t":"2026-09-22T19:45:00Z","v":233403,"vw":11.039972},{"c":11.03,"h":11.03,"l":11.03,"n":30,"o":11.03,"t":"2026-09-22T20:00:00Z","v":385469,"vw":11.03},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-09-23T11:00:00Z","v":100,"vw":11.03},{"c":10.88,"h":11,"l":10.85,"n":339,"o":10.98,"t":"2026-09-23T13:30:00Z","v":26616,"vw":10.951514},{"c":10.87,"h":10.87,"l":10.84,"n":275,"o":10.86,"t":"2026-09-23T13:45:00Z","v":15463,"vw":10.857806},{"c":10.95,"h":10.95,"l":10.88,"n":490,"o":10.88,"t":"2026-09-23T14:00:00Z","v":69233,"vw":10.896781},{"c":10.88,"h":10.99,"l":10.88,"n":495,"o":10.97,"t":"2026-09-23T14:15:00Z","v":72384,"vw":10.945601},{"c":10.82,"h":10.885,"l":10.8,"n":547,"o":10.88,"t":"2026-09-23T14:30:00Z","v":33498,"vw":10.838468},{"c":10.85,"h":10.855,"l":10.81,"n":421,"o":10.825,"t":"2026-09-23T14:45:00Z","v":29152,"vw":10.833987},{"c":10.885,"h":10.905,"l":10.86,"n":396,"o":10.86,"t":"2026-09-23T15:00:00Z","v":20228,"vw":10.879665},{"c":10.865,"h":10.915,"l":10.865,"n":395,"o":10.885,"t":"2026-09-23T15:15:00Z","v":27190,"vw":10.881408},{"c":10.9091,"h":10.91,"l":10.87,"n":283,"o":10.87,"t":"2026-09-23T15:30:00Z","v":15107,"vw":10.888293},{"c":10.925,"h":10.925,"l":10.895,"n":337,"o":10.91,"t":"2026-09-23T15:45:00Z","v":19804,"vw":10.904616},{"c":10.915,"h":10.925,"l":10.905,"n":281,"o":10.925,"t":"2026-09-23T16:00:00Z","v":24242,"vw":10.915277},{"c":10.925,"h":10.925,"l":10.89,"n":415,"o":10.915,"t":"2026-09-23T16:15:00Z","v":30292,"vw":10.9057},{"c":10.895,"h":10.925,"l":10.89,"n":296,"o":10.925,"t":"2026-09-23T16:30:00Z","v":32381,"vw":10.912146},{"c":10.875,"h":10.905,"l":10.875,"n":398,"o":10.895,"t":"2026-09-23T16:45:00Z","v":29137,"vw":10.894434},{"c":10.885,"h":10.895,"l":10.865,"n":380,"o":10.88,"t":"2026-09-23T17:00:00Z","v":20001,"vw":10.881556},{"c":10.8999,"h":10.8999,"l":10.885,"n":242,"o":10.885,"t":"2026-09-23T17:15:00Z","v":14520,"vw":10.890407},{"c":10.935,"h":10.935,"l":10.895,"n":392,"o":10.9,"t":"2026-09-23T17:30:00Z","v":27898,"vw":10.917873},{"c":10.93,"h":10.945,"l":10.915,"n":368,"o":10.935,"t":"2026-09-23T17:45:00Z","v":17804,"vw":10.929363},{"c":10.915,"h":10.925,"l":10.905,"n":358,"o":10.925,"t":"2026-09-23T18:00:00Z","v":26692,"vw":10.914747},{"c":10.915,"h":10.925,"l":10.91,"n":401,"o":10.915,"t":"2026-09-23T18:15:00Z","v":28607,"vw":10.916427},{"c":10.935,"h":10.935,"l":10.915,"n":486,"o":10.915,"t":"2026-09-23T18:30:00Z","v":22974,"vw":10.929504},{"c":10.91,"h":10.935,"l":10.905,"n":315,"o":10.935,"t":"2026-09-23T18:45:00Z","v":18135,"vw":10.917984},{"c":10.895,"h":10.91,"l":10.895,"n":563,"o":10.905,"t":"2026-09-23T19:00:00Z","v":38416,"vw":10.90355},{"c":10.86,"h":10.9,"l":10.855,"n":538,"o":10.9,"t":"2026-09-23T19:15:00Z","v":36083,"vw":10.868255},{"c":10.885,"h":10.89,"l":10.865,"n":781,"o":10.865,"t":"2026-09-23T19:30:00Z","v":38158,"vw":10.873387},{"c":10.93,"h":10.95,"l":10.885,"n":2054,"o":10.89,"t":"2026-09-23T19:45:00Z","v":193561,"vw":10.916545},{"c":10.91,"h":10.91,"l":10.91,"n":39,"o":10.91,"t":"2026-09-23T20:00:00Z","v":308995,"vw":10.91},{"c":10.92,"h":10.98,"l":10.87,"n":267,"o":10.87,"t":"2026-09-24T13:30:00Z","v":37837,"vw":10.912912},{"c":10.975,"h":10.985,"l":10.915,"n":195,"o":10.925,"t":"2026-09-24T13:45:00Z","v":11618,"vw":10.952506},{"c":10.895,"h":10.965,"l":10.88,"n":360,"o":10.965,"t":"2026-09-24T14:00:00Z","v":20143,"vw":10.904297},{"c":10.905,"h":10.93,"l":10.895,"n":427,"o":10.895,"t":"2026-09-24T14:15:00Z","v":63508,"vw":10.910411},{"c":10.895,"h":10.92,"l":10.89,"n":295,"o":10.91,"t":"2026-09-24T14:30:00Z","v":13112,"vw":10.90918},{"c":10.885,"h":10.9,"l":10.865,"n":320,"o":10.89,"t":"2026-09-24T14:45:00Z","v":28213,"vw":10.875482},{"c":10.86,"h":10.885,"l":10.86,"n":258,"o":10.885,"t":"2026-09-24T15:00:00Z","v":17897,"vw":10.877777},{"c":10.89,"h":10.89,"l":10.855,"n":299,"o":10.862,"t":"2026-09-24T15:15:00Z","v":14221,"vw":10.868801},{"c":10.895,"h":10.92,"l":10.89,"n":376,"o":10.89,"t":"2026-09-24T15:30:00Z","v":28846,"vw":10.902915},{"c":10.885,"h":10.885,"l":10.875,"n":327,"o":10.885,"t":"2026-09-24T15:45:00Z","v":29071,"vw":10.881816},{"c":10.92,"h":10.92,"l":10.88,"n":436,"o":10.885,"t":"2026-09-24T16:00:00Z","v":39113,"vw":10.89312},{"c":11.015,"h":11.035,"l":10.92,"n":752,"o":10.92,"t":"2026-09-24T16:15:00Z","v":45733,"vw":10.991819},{"c":11.075,"h":11.085,"l":11.015,"n":383,"o":11.015,"t":"2026-09-24T16:30:00Z","v":17460,"vw":11.053061},{"c":11.06,"h":11.09,"l":11.06,"n":420,"o":11.07,"t":"2026-09-24T16:45:00Z","v":22826,"vw":11.076045},{"c":11.065,"h":11.075,"l":11.05,"n":347,"o":11.06,"t":"2026-09-24T17:00:00Z","v":20312,"vw":11.062049},{"c":11.075,"h":11.075,"l":11.021,"n":339,"o":11.06,"t":"2026-09-24T17:15:00Z","v":18543,"vw":11.045094},{"c":11.08,"h":11.085,"l":11.065,"n":306,"o":11.08,"t":"2026-09-24T17:30:00Z","v":16370,"vw":11.077184},{"c":11.095,"h":11.095,"l":11.07,"n":359,"o":11.085,"t":"2026-09-24T17:45:00Z","v":25967,"vw":11.081328},{"c":11.09,"h":11.1,"l":11.075,"n":268,"o":11.095,"t":"2026-09-24T18:00:00Z","v":24735,"vw":11.084697},{"c":11.095,"h":11.11,"l":11.0709,"n":520,"o":11.085,"t":"2026-09-24T18:15:00Z","v":31894,"vw":11.090628},{"c":11.105,"h":11.13,"l":11.085,"n":427,"o":11.1,"t":"2026-09-24T18:30:00Z","v":22437,"vw":11.111696},{"c":11.105,"h":11.115,"l":11.075,"n":460,"o":11.105,"t":"2026-09-24T18:45:00Z","v":35481,"vw":11.09293},{"c":11.115,"h":11.14,"l":11.105,"n":780,"o":11.105,"t":"2026-09-24T19:00:00Z","v":55473,"vw":11.121892},{"c":11.155,"h":11.16,"l":11.095,"n":909,"o":11.115,"t":"2026-09-24T19:15:00Z","v":94737,"vw":11.130558},{"c":11.195,"h":11.2,"l":11.145,"n":1190,"o":11.15,"t":"2026-09-24T19:30:00Z","v":137957,"vw":11.170306},{"c":11.12,"h":11.195,"l":11.09,"n":2740,"o":11.195,"t":"2026-09-24T19:45:00Z","v":291046,"vw":11.121659},{"c":11.12,"h":11.12,"l":11.12,"n":31,"o":11.12,"t":"2026-09-24T20:00:00Z","v":178046,"vw":11.12},{"c":11.06,"h":11.245,"l":11.055,"n":295,"o":11.16,"t":"2026-09-25T13:30:00Z","v":41739,"vw":11.129448},{"c":11.04,"h":11.04,"l":11.01,"n":293,"o":11.04,"t":"2026-09-25T13:45:00Z","v":12496,"vw":11.022031},{"c":11.05,"h":11.07,"l":11.02,"n":287,"o":11.025,"t":"2026-09-25T14:00:00Z","v":14171,"vw":11.040269},{"c":11.035,"h":11.07,"l":11.03,"n":360,"o":11.055,"t":"2026-09-25T14:15:00Z","v":47850,"vw":11.044294},{"c":10.9999,"h":11.03,"l":10.995,"n":269,"o":11.03,"t":"2026-09-25T14:30:00Z","v":12546,"vw":11.010964},{"c":10.97,"h":10.995,"l":10.95,"n":416,"o":10.995,"t":"2026-09-25T14:45:00Z","v":23346,"vw":10.975164},{"c":11.005,"h":11.005,"l":10.97,"n":326,"o":10.97,"t":"2026-09-25T15:00:00Z","v":15962,"vw":10.987385},{"c":10.99,"h":11.01,"l":10.945,"n":569,"o":11.005,"t":"2026-09-25T15:15:00Z","v":49499,"vw":10.980754},{"c":11,"h":11.01,"l":10.98,"n":461,"o":10.98,"t":"2026-09-25T15:30:00Z","v":30580,"vw":10.99868},{"c":11.03,"h":11.03,"l":10.975,"n":358,"o":10.995,"t":"2026-09-25T15:45:00Z","v":18877,"vw":11.003056},{"c":11.05,"h":11.085,"l":11.03,"n":459,"o":11.03,"t":"2026-09-25T16:00:00Z","v":32865,"vw":11.064342},{"c":11.02,"h":11.065,"l":10.9899,"n":448,"o":11.05,"t":"2026-09-25T16:15:00Z","v":33443,"vw":11.029734},{"c":11.0445,"h":11.055,"l":11.02,"n":426,"o":11.03,"t":"2026-09-25T16:30:00Z","v":23703,"vw":11.040317},{"c":11.06,"h":11.06,"l":11.04,"n":360,"o":11.045,"t":"2026-09-25T16:45:00Z","v":23495,"vw":11.04932},{"c":11.08,"h":11.08,"l":11.045,"n":371,"o":11.06,"t":"2026-09-25T17:00:00Z","v":21098,"vw":11.05929},{"c":11.015,"h":11.075,"l":11.015,"n":333,"o":11.0701,"t":"2026-09-25T17:15:00Z","v":18716,"vw":11.046207},{"c":11.05,"h":11.05,"l":11.005,"n":394,"o":11.015,"t":"2026-09-25T17:30:00Z","v":20987,"vw":11.027236},{"c":11.06,"h":11.075,"l":11.05,"n":445,"o":11.055,"t":"2026-09-25T17:45:00Z","v":25361,"vw":11.064303},{"c":11.05,"h":11.065,"l":11.035,"n":338,"o":11.06,"t":"2026-09-25T18:00:00Z","v":25973,"vw":11.046495},{"c":11.07,"h":11.075,"l":11.045,"n":628,"o":11.05,"t":"2026-09-25T18:15:00Z","v":37780,"vw":11.058544},{"c":11.09,"h":11.09,"l":11.06,"n":430,"o":11.07,"t":"2026-09-25T18:30:00Z","v":20650,"vw":11.071588},{"c":11.07,"h":11.095,"l":11.07,"n":467,"o":11.09,"t":"2026-09-25T18:45:00Z","v":38261,"vw":11.08525},{"c":11.095,"h":11.1,"l":11.07,"n":601,"o":11.08,"t":"2026-09-25T19:00:00Z","v":35166,"vw":11.083981},{"c":11.095,"h":11.115,"l":11.08,"n":698,"o":11.1,"t":"2026-09-25T19:15:00Z","v":47852,"vw":11.094544},{"c":11.145,"h":11.145,"l":11.08,"n":895,"o":11.095,"t":"2026-09-25T19:30:00Z","v":60765,"vw":11.113548},{"c":11.195,"h":11.2,"l":11.145,"n":2502,"o":11.15,"t":"2026-09-25T19:45:00Z","v":221785,"vw":11.178862},{"c":11.2,"h":11.2,"l":11.2,"n":24,"o":11.2,"t":"2026-09-25T20:00:00Z","v":190993,"vw":11.2},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-09-28T08:00:00Z","v":195,"vw":11.21},{"c":11.12,"h":11.23,"l":11.1,"n":682,"o":11.18,"t":"2026-09-28T13:30:00Z","v":102212,"vw":11.165572},{"c":11.15,"h":11.18,"l":11.1,"n":708,"o":11.12,"t":"2026-09-28T13:45:00Z","v":83511,"vw":11.134851},{"c":11.09,"h":11.14,"l":11.09,"n":524,"o":11.14,"t":"2026-09-28T14:00:00Z","v":57590,"vw":11.108742},{"c":11.055,"h":11.11,"l":11.03,"n":623,"o":11.09,"t":"2026-09-28T14:15:00Z","v":27507,"vw":11.062465},{"c":11.075,"h":11.085,"l":11.05,"n":560,"o":11.06,"t":"2026-09-28T14:30:00Z","v":24956,"vw":11.063691},{"c":11.04,"h":11.1,"l":11.04,"n":730,"o":11.075,"t":"2026-09-28T14:45:00Z","v":90774,"vw":11.070012},{"c":11.05,"h":11.07,"l":11.03,"n":597,"o":11.04,"t":"2026-09-28T15:00:00Z","v":47861,"vw":11.04699},{"c":11.005,"h":11.07,"l":10.985,"n":680,"o":11.05,"t":"2026-09-28T15:15:00Z","v":51198,"vw":11.038921},{"c":10.91,"h":11.02,"l":10.91,"n":858,"o":11.01,"t":"2026-09-28T15:30:00Z","v":79008,"vw":10.962102},{"c":10.865,"h":10.925,"l":10.86,"n":996,"o":10.91,"t":"2026-09-28T15:45:00Z","v":86053,"vw":10.878137},{"c":10.83,"h":10.875,"l":10.825,"n":860,"o":10.865,"t":"2026-09-28T16:00:00Z","v":94967,"vw":10.845696},{"c":10.905,"h":10.925,"l":10.835,"n":1440,"o":10.835,"t":"2026-09-28T16:15:00Z","v":171956,"vw":10.882942},{"c":10.85,"h":10.92,"l":10.835,"n":787,"o":10.91,"t":"2026-09-28T16:30:00Z","v":65521,"vw":10.887645},{"c":10.875,"h":10.88,"l":10.825,"n":840,"o":10.845,"t":"2026-09-28T16:45:00Z","v":56328,"vw":10.849107},{"c":10.965,"h":11.02,"l":10.87,"n":1133,"o":10.875,"t":"2026-09-28T17:00:00Z","v":97833,"vw":10.947647},{"c":10.995,"h":11.005,"l":10.945,"n":883,"o":10.965,"t":"2026-09-28T17:15:00Z","v":60729,"vw":10.977022},{"c":11.035,"h":11.035,"l":10.99,"n":696,"o":10.995,"t":"2026-09-28T17:30:00Z","v":39676,"vw":11.006667},{"c":11.035,"h":11.04,"l":11.02,"n":700,"o":11.03,"t":"2026-09-28T17:45:00Z","v":41001,"vw":11.029005},{"c":11.035,"h":11.045,"l":11.02,"n":785,"o":11.035,"t":"2026-09-28T18:00:00Z","v":43423,"vw":11.034239},{"c":11.07,"h":11.07,"l":11.04,"n":746,"o":11.04,"t":"2026-09-28T18:15:00Z","v":48667,"vw":11.054175},{"c":11.09,"h":11.1,"l":11.075,"n":747,"o":11.075,"t":"2026-09-28T18:30:00Z","v":46830,"vw":11.087445},{"c":11.105,"h":11.105,"l":11.075,"n":1131,"o":11.08,"t":"2026-09-28T18:45:00Z","v":77831,"vw":11.089014},{"c":11.07,"h":11.105,"l":11.07,"n":874,"o":11.105,"t":"2026-09-28T19:00:00Z","v":58127,"vw":11.082554},{"c":11.15,"h":11.17,"l":11.06,"n":1405,"o":11.075,"t":"2026-09-28T19:15:00Z","v":122253,"vw":11.10997},{"c":11.125,"h":11.17,"l":11.125,"n":1262,"o":11.155,"t":"2026-09-28T19:30:00Z","v":95126,"vw":11.145202},{"c":11.065,"h":11.145,"l":11.055,"n":3001,"o":11.125,"t":"2026-09-28T19:45:00Z","v":302704,"vw":11.094331},{"c":11.07,"h":11.07,"l":11.07,"n":45,"o":11.07,"t":"2026-09-28T20:00:00Z","v":356338,"vw":11.07},{"c":11.045,"h":11.11,"l":11.01,"n":252,"o":11.05,"t":"2026-09-29T13:30:00Z","v":32796,"vw":11.05252},{"c":10.99,"h":11.05,"l":10.985,"n":332,"o":11.04,"t":"2026-09-29T13:45:00Z","v":21188,"vw":11.008854},{"c":11,"h":11.005,"l":10.97,"n":445,"o":10.995,"t":"2026-09-29T14:00:00Z","v":24857,"vw":10.987969},{"c":10.985,"h":11,"l":10.98,"n":552,"o":11,"t":"2026-09-29T14:15:00Z","v":31430,"vw":10.990501},{"c":10.995,"h":11,"l":10.955,"n":459,"o":10.985,"t":"2026-09-29T14:30:00Z","v":31067,"vw":10.976033},{"c":11,"h":11.015,"l":10.995,"n":386,"o":11,"t":"2026-09-29T14:45:00Z","v":22511,"vw":11.007306},{"c":10.965,"h":10.995,"l":10.96,"n":415,"o":10.995,"t":"2026-09-29T15:00:00Z","v":26442,"vw":10.974457},{"c":11.015,"h":11.02,"l":10.965,"n":330,"o":10.965,"t":"2026-09-29T15:15:00Z","v":20638,"vw":10.995251},{"c":10.985,"h":11.02,"l":10.985,"n":473,"o":11.02,"t":"2026-09-29T15:30:00Z","v":32132,"vw":11.002334},{"c":10.985,"h":11.005,"l":10.965,"n":653,"o":10.985,"t":"2026-09-29T15:45:00Z","v":47329,"vw":10.983364},{"c":11.015,"h":11.015,"l":10.985,"n":486,"o":10.99,"t":"2026-09-29T16:00:00Z","v":33203,"vw":10.996875},{"c":11.015,"h":11.04,"l":11,"n":832,"o":11.015,"t":"2026-09-29T16:15:00Z","v":121540,"vw":11.016591},{"c":11.025,"h":11.055,"l":11.02,"n":467,"o":11.02,"t":"2026-09-29T16:30:00Z","v":26315,"vw":11.037589},{"c":11.04,"h":11.04,"l":11.02,"n":231,"o":11.025,"t":"2026-09-29T16:45:00Z","v":17678,"vw":11.027884},{"c":11.025,"h":11.035,"l":11.015,"n":298,"o":11.035,"t":"2026-09-29T17:00:00Z","v":18666,"vw":11.026016},{"c":10.995,"h":11.025,"l":10.995,"n":482,"o":11.025,"t":"2026-09-29T17:15:00Z","v":36722,"vw":11.015504},{"c":10.995,"h":11.015,"l":10.985,"n":529,"o":10.995,"t":"2026-09-29T17:30:00Z","v":55275,"vw":11.004198},{"c":10.965,"h":11.01,"l":10.955,"n":380,"o":10.995,"t":"2026-09-29T17:45:00Z","v":20891,"vw":10.987072},{"c":10.995,"h":11.005,"l":10.97,"n":525,"o":10.97,"t":"2026-09-29T18:00:00Z","v":35244,"vw":10.990227},{"c":11.035,"h":11.04,"l":10.99,"n":398,"o":11,"t":"2026-09-29T18:15:00Z","v":24117,"vw":11.02213},{"c":11.045,"h":11.06,"l":11.025,"n":626,"o":11.04,"t":"2026-09-29T18:30:00Z","v":38494,"vw":11.041828},{"c":11.025,"h":11.05,"l":11.02,"n":438,"o":11.045,"t":"2026-09-29T18:45:00Z","v":26499,"vw":11.032003},{"c":11.025,"h":11.04,"l":11.015,"n":545,"o":11.025,"t":"2026-09-29T19:00:00Z","v":31023,"vw":11.024753},{"c":11.075,"h":11.075,"l":11.02,"n":844,"o":11.025,"t":"2026-09-29T19:15:00Z","v":52939,"vw":11.049333},{"c":11.05,"h":11.08,"l":11.025,"n":1145,"o":11.075,"t":"2026-09-29T19:30:00Z","v":118675,"vw":11.056897},{"c":11.07,"h":11.075,"l":11.03,"n":2558,"o":11.045,"t":"2026-09-29T19:45:00Z","v":219996,"vw":11.049149},{"c":11.06,"h":11.06,"l":11.06,"n":32,"o":11.06,"t":"2026-09-29T20:00:00Z","v":267359,"vw":11.06},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-09-30T12:30:00Z","v":911,"vw":10.96},{"c":11.1,"h":11.1225,"l":10.92,"n":475,"o":11,"t":"2026-09-30T13:30:00Z","v":89389,"vw":11.054179},{"c":11.04,"h":11.09,"l":11.04,"n":475,"o":11.09,"t":"2026-09-30T13:45:00Z","v":30698,"vw":11.048771},{"c":11.02,"h":11.05,"l":10.98,"n":828,"o":11.035,"t":"2026-09-30T14:00:00Z","v":72067,"vw":11.011761},{"c":10.995,"h":11.025,"l":10.99,"n":587,"o":11.015,"t":"2026-09-30T14:15:00Z","v":58940,"vw":11.016152},{"c":11.02,"h":11.04,"l":10.99,"n":587,"o":10.995,"t":"2026-09-30T14:30:00Z","v":37176,"vw":11.01091},{"c":11.07,"h":11.085,"l":11.025,"n":774,"o":11.025,"t":"2026-09-30T14:45:00Z","v":93198,"vw":11.056582},{"c":11.09,"h":11.095,"l":11.065,"n":541,"o":11.07,"t":"2026-09-30T15:00:00Z","v":54011,"vw":11.077417},{"c":11.065,"h":11.11,"l":11.065,"n":516,"o":11.085,"t":"2026-09-30T15:15:00Z","v":50618,"vw":11.080603},{"c":11.02,"h":11.06,"l":11.015,"n":468,"o":11.06,"t":"2026-09-30T15:30:00Z","v":33777,"vw":11.039165},{"c":11.005,"h":11.04,"l":11.005,"n":479,"o":11.03,"t":"2026-09-30T15:45:00Z","v":40793,"vw":11.019235},{"c":11.015,"h":11.035,"l":11.005,"n":545,"o":11.005,"t":"2026-09-30T16:00:00Z","v":37239,"vw":11.02334},{"c":11.005,"h":11.03,"l":10.995,"n":445,"o":11.01,"t":"2026-09-30T16:15:00Z","v":26081,"vw":11.010695},{"c":11.035,"h":11.04,"l":11.01,"n":292,"o":11.01,"t":"2026-09-30T16:30:00Z","v":25368,"vw":11.02617},{"c":11.055,"h":11.06,"l":11.025,"n":385,"o":11.035,"t":"2026-09-30T16:45:00Z","v":42082,"vw":11.040128},{"c":11.025,"h":11.06,"l":11.025,"n":339,"o":11.055,"t":"2026-09-30T17:00:00Z","v":17840,"vw":11.041304},{"c":11.04,"h":11.04,"l":11.015,"n":571,"o":11.025,"t":"2026-09-30T17:15:00Z","v":70672,"vw":11.031001},{"c":11.03,"h":11.045,"l":11.02,"n":428,"o":11.04,"t":"2026-09-30T17:30:00Z","v":49763,"vw":11.041992},{"c":11.025,"h":11.03,"l":11.005,"n":500,"o":11.02,"t":"2026-09-30T17:45:00Z","v":32983,"vw":11.017302},{"c":11.075,"h":11.075,"l":11.03,"n":464,"o":11.03,"t":"2026-09-30T18:00:00Z","v":32302,"vw":11.046553},{"c":11.065,"h":11.08,"l":11.05,"n":402,"o":11.08,"t":"2026-09-30T18:15:00Z","v":34233,"vw":11.060836},{"c":11.0401,"h":11.065,"l":11.04,"n":489,"o":11.065,"t":"2026-09-30T18:30:00Z","v":40927,"vw":11.049056},{"c":11.085,"h":11.085,"l":11.045,"n":580,"o":11.045,"t":"2026-09-30T18:45:00Z","v":29192,"vw":11.061459},{"c":11.05,"h":11.09,"l":11.05,"n":536,"o":11.085,"t":"2026-09-30T19:00:00Z","v":48251,"vw":11.07266},{"c":11.055,"h":11.075,"l":11.055,"n":826,"o":11.055,"t":"2026-09-30T19:15:00Z","v":92817,"vw":11.066157},{"c":11.075,"h":11.095,"l":11.04,"n":1156,"o":11.0501,"t":"2026-09-30T19:30:00Z","v":120028,"vw":11.069121},{"c":11.05,"h":11.09,"l":11.015,"n":2580,"o":11.075,"t":"2026-09-30T19:45:00Z","v":279006,"vw":11.046676},{"c":11.05,"h":11.05,"l":11.05,"n":34,"o":11.05,"t":"2026-09-30T20:00:00Z","v":473002,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-01T13:00:00Z","v":600,"vw":11.05},{"c":10.91,"h":11.005,"l":10.89,"n":387,"o":10.96,"t":"2026-10-01T13:30:00Z","v":40291,"vw":10.953455},{"c":10.875,"h":10.93,"l":10.865,"n":611,"o":10.92,"t":"2026-10-01T13:45:00Z","v":36902,"vw":10.898004},{"c":10.905,"h":10.915,"l":10.85,"n":505,"o":10.88,"t":"2026-10-01T14:00:00Z","v":32472,"vw":10.879468},{"c":10.92,"h":10.965,"l":10.905,"n":551,"o":10.91,"t":"2026-10-01T14:15:00Z","v":46924,"vw":10.939405},{"c":10.95,"h":10.955,"l":10.905,"n":451,"o":10.915,"t":"2026-10-01T14:30:00Z","v":25834,"vw":10.931468},{"c":10.94,"h":10.975,"l":10.9,"n":536,"o":10.96,"t":"2026-10-01T14:45:00Z","v":33686,"vw":10.937085},{"c":10.95,"h":10.96,"l":10.91,"n":329,"o":10.9403,"t":"2026-10-01T15:00:00Z","v":18613,"vw":10.934162},{"c":10.92,"h":10.975,"l":10.92,"n":486,"o":10.94,"t":"2026-10-01T15:15:00Z","v":29034,"vw":10.9432},{"c":10.935,"h":10.97,"l":10.905,"n":346,"o":10.91,"t":"2026-10-01T15:30:00Z","v":19127,"vw":10.93612},{"c":10.945,"h":10.98,"l":10.94,"n":520,"o":10.94,"t":"2026-10-01T15:45:00Z","v":34003,"vw":10.958598},{"c":10.975,"h":11.01,"l":10.945,"n":625,"o":10.945,"t":"2026-10-01T16:00:00Z","v":82122,"vw":10.984598},{"c":11.025,"h":11.025,"l":10.955,"n":362,"o":10.975,"t":"2026-10-01T16:15:00Z","v":19291,"vw":10.994699},{"c":11.06,"h":11.065,"l":11.025,"n":462,"o":11.025,"t":"2026-10-01T16:30:00Z","v":44570,"vw":11.049011},{"c":11.025,"h":11.055,"l":11.015,"n":455,"o":11.05,"t":"2026-10-01T16:45:00Z","v":30113,"vw":11.032963},{"c":11.045,"h":11.06,"l":11.01,"n":435,"o":11.025,"t":"2026-10-01T17:00:00Z","v":32311,"vw":11.045415},{"c":11.0699,"h":11.075,"l":11.04,"n":389,"o":11.04,"t":"2026-10-01T17:15:00Z","v":25567,"vw":11.057085},{"c":11.07,"h":11.095,"l":11.07,"n":481,"o":11.07,"t":"2026-10-01T17:30:00Z","v":30043,"vw":11.085381},{"c":11.065,"h":11.095,"l":11.0605,"n":556,"o":11.07,"t":"2026-10-01T17:45:00Z","v":36782,"vw":11.080362},{"c":11.055,"h":11.065,"l":11.025,"n":366,"o":11.065,"t":"2026-10-01T18:00:00Z","v":25789,"vw":11.04858},{"c":11.0909,"h":11.095,"l":11.06,"n":484,"o":11.06,"t":"2026-10-01T18:15:00Z","v":31914,"vw":11.079616},{"c":11.095,"h":11.11,"l":11.08,"n":672,"o":11.095,"t":"2026-10-01T18:30:00Z","v":44375,"vw":11.093862},{"c":11.035,"h":11.1,"l":11.035,"n":797,"o":11.1,"t":"2026-10-01T18:45:00Z","v":81297,"vw":11.05947},{"c":11.015,"h":11.04,"l":11.005,"n":507,"o":11.035,"t":"2026-10-01T19:00:00Z","v":42322,"vw":11.022988},{"c":11.05,"h":11.055,"l":11.015,"n":643,"o":11.015,"t":"2026-10-01T19:15:00Z","v":51952,"vw":11.039857},{"c":11.065,"h":11.065,"l":11.045,"n":975,"o":11.055,"t":"2026-10-01T19:30:00Z","v":67611,"vw":11.054958},{"c":11.045,"h":11.1,"l":11.025,"n":3239,"o":11.065,"t":"2026-10-01T19:45:00Z","v":379222,"vw":11.06077},{"c":11.04,"h":11.04,"l":11.04,"n":32,"o":11.04,"t":"2026-10-01T20:00:00Z","v":259408,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-01T20:45:00Z","v":333,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-01T23:45:00Z","v":200,"vw":11.04},{"c":11.15,"h":11.17,"l":11.03,"n":345,"o":11.11,"t":"2026-10-02T13:30:00Z","v":62304,"vw":11.10768},{"c":11.07,"h":11.13,"l":11.04,"n":306,"o":11.13,"t":"2026-10-02T13:45:00Z","v":18133,"vw":11.085121},{"c":11.02,"h":11.08,"l":11.015,"n":626,"o":11.06,"t":"2026-10-02T14:00:00Z","v":40196,"vw":11.060662},{"c":11.08,"h":11.085,"l":11.01,"n":418,"o":11.02,"t":"2026-10-02T14:15:00Z","v":18959,"vw":11.0447},{"c":11.1,"h":11.115,"l":11.07,"n":439,"o":11.08,"t":"2026-10-02T14:30:00Z","v":20817,"vw":11.095774},{"c":11.125,"h":11.13,"l":11.1,"n":395,"o":11.1,"t":"2026-10-02T14:45:00Z","v":19743,"vw":11.117612},{"c":11.08,"h":11.13,"l":11.0401,"n":726,"o":11.13,"t":"2026-10-02T15:00:00Z","v":72735,"vw":11.071893},{"c":11.08,"h":11.095,"l":11.07,"n":494,"o":11.08,"t":"2026-10-02T15:15:00Z","v":57080,"vw":11.087207},{"c":11.085,"h":11.1,"l":11.065,"n":677,"o":11.08,"t":"2026-10-02T15:30:00Z","v":46889,"vw":11.085668},{"c":11.075,"h":11.095,"l":11.075,"n":449,"o":11.085,"t":"2026-10-02T15:45:00Z","v":25569,"vw":11.088043},{"c":11.055,"h":11.075,"l":11.035,"n":517,"o":11.075,"t":"2026-10-02T16:00:00Z","v":25833,"vw":11.047142},{"c":11.035,"h":11.065,"l":11.03,"n":431,"o":11.05,"t":"2026-10-02T16:15:00Z","v":18677,"vw":11.049692},{"c":11.075,"h":11.085,"l":11.04,"n":498,"o":11.04,"t":"2026-10-02T16:30:00Z","v":30691,"vw":11.066361},{"c":11.08,"h":11.08,"l":11.05,"n":349,"o":11.07,"t":"2026-10-02T16:45:00Z","v":13664,"vw":11.066314},{"c":11.09,"h":11.1,"l":11.08,"n":419,"o":11.08,"t":"2026-10-02T17:00:00Z","v":19982,"vw":11.089933},{"c":11.095,"h":11.105,"l":11.085,"n":645,"o":11.09,"t":"2026-10-02T17:15:00Z","v":72877,"vw":11.093382},{"c":11.14,"h":11.14,"l":11.1,"n":584,"o":11.1,"t":"2026-10-02T17:30:00Z","v":46828,"vw":11.126047},{"c":11.115,"h":11.145,"l":11.115,"n":639,"o":11.14,"t":"2026-10-02T17:45:00Z","v":44308,"vw":11.136068},{"c":11.12,"h":11.13,"l":11.11,"n":437,"o":11.115,"t":"2026-10-02T18:00:00Z","v":21383,"vw":11.119313},{"c":11.125,"h":11.135,"l":11.115,"n":475,"o":11.12,"t":"2026-10-02T18:15:00Z","v":32170,"vw":11.123832},{"c":11.16,"h":11.16,"l":11.13,"n":493,"o":11.13,"t":"2026-10-02T18:30:00Z","v":31485,"vw":11.13968},{"c":11.155,"h":11.18,"l":11.155,"n":573,"o":11.16,"t":"2026-10-02T18:45:00Z","v":48680,"vw":11.165471},{"c":11.145,"h":11.17,"l":11.145,"n":545,"o":11.155,"t":"2026-10-02T19:00:00Z","v":31941,"vw":11.156833},{"c":11.12,"h":11.145,"l":11.12,"n":646,"o":11.145,"t":"2026-10-02T19:15:00Z","v":52630,"vw":11.134902},{"c":11.155,"h":11.155,"l":11.11,"n":940,"o":11.125,"t":"2026-10-02T19:30:00Z","v":80194,"vw":11.135784},{"c":11.215,"h":11.22,"l":11.16,"n":2904,"o":11.16,"t":"2026-10-02T19:45:00Z","v":335623,"vw":11.18819},{"c":11.22,"h":11.22,"l":11.22,"n":41,"o":11.22,"t":"2026-10-02T20:00:00Z","v":302840,"vw":11.22},{"c":11.06,"h":11.3799,"l":11.06,"n":307,"o":11.23,"t":"2026-10-05T13:30:00Z","v":35142,"vw":11.198597},{"c":11.08,"h":11.095,"l":11.04,"n":412,"o":11.06,"t":"2026-10-05T13:45:00Z","v":22293,"vw":11.059776},{"c":11.225,"h":11.225,"l":11.09,"n":707,"o":11.09,"t":"2026-10-05T14:00:00Z","v":36262,"vw":11.145654},{"c":11.265,"h":11.265,"l":11.215,"n":813,"o":11.225,"t":"2026-10-05T14:15:00Z","v":62050,"vw":11.242606},{"c":11.2,"h":11.265,"l":11.18,"n":720,"o":11.265,"t":"2026-10-05T14:30:00Z","v":56344,"vw":11.223263},{"c":11.18,"h":11.2,"l":11.135,"n":611,"o":11.2,"t":"2026-10-05T14:45:00Z","v":28546,"vw":11.169592},{"c":11.13,"h":11.18,"l":11.13,"n":524,"o":11.175,"t":"2026-10-05T15:00:00Z","v":26337,"vw":11.159084},{"c":11.185,"h":11.185,"l":11.125,"n":493,"o":11.125,"t":"2026-10-05T15:15:00Z","v":21372,"vw":11.156916},{"c":11.21,"h":11.215,"l":11.195,"n":269,"o":11.195,"t":"2026-10-05T15:30:00Z","v":15090,"vw":11.203208},{"c":11.215,"h":11.215,"l":11.2,"n":411,"o":11.2,"t":"2026-10-05T15:45:00Z","v":20352,"vw":11.203114},{"c":11.23,"h":11.23,"l":11.2,"n":497,"o":11.21,"t":"2026-10-05T16:00:00Z","v":52108,"vw":11.217943},{"c":11.225,"h":11.23,"l":11.205,"n":591,"o":11.23,"t":"2026-10-05T16:15:00Z","v":71786,"vw":11.218286},{"c":11.235,"h":11.2396,"l":11.2201,"n":494,"o":11.225,"t":"2026-10-05T16:30:00Z","v":41651,"vw":11.22991},{"c":11.22,"h":11.235,"l":11.205,"n":531,"o":11.2301,"t":"2026-10-05T16:45:00Z","v":58050,"vw":11.221919},{"c":11.22,"h":11.225,"l":11.205,"n":337,"o":11.22,"t":"2026-10-05T17:00:00Z","v":21090,"vw":11.213662},{"c":11.215,"h":11.225,"l":11.21,"n":266,"o":11.2101,"t":"2026-10-05T17:15:00Z","v":12032,"vw":11.218173},{"c":11.235,"h":11.24,"l":11.205,"n":371,"o":11.215,"t":"2026-10-05T17:30:00Z","v":19060,"vw":11.225459},{"c":11.255,"h":11.27,"l":11.24,"n":417,"o":11.24,"t":"2026-10-05T17:45:00Z","v":21479,"vw":11.26302},{"c":11.235,"h":11.275,"l":11.235,"n":656,"o":11.26,"t":"2026-10-05T18:00:00Z","v":95073,"vw":11.252554},{"c":11.23,"h":11.24,"l":11.22,"n":429,"o":11.235,"t":"2026-10-05T18:15:00Z","v":28640,"vw":11.231035},{"c":11.215,"h":11.23,"l":11.21,"n":691,"o":11.225,"t":"2026-10-05T18:30:00Z","v":65606,"vw":11.216515},{"c":11.22,"h":11.22,"l":11.2,"n":380,"o":11.215,"t":"2026-10-05T18:45:00Z","v":19901,"vw":11.209959},{"c":11.215,"h":11.225,"l":11.21,"n":507,"o":11.215,"t":"2026-10-05T19:00:00Z","v":26492,"vw":11.214992},{"c":11.185,"h":11.22,"l":11.18,"n":654,"o":11.22,"t":"2026-10-05T19:15:00Z","v":49795,"vw":11.199787},{"c":11.165,"h":11.19,"l":11.135,"n":1266,"o":11.185,"t":"2026-10-05T19:30:00Z","v":160973,"vw":11.156842},{"c":11.16,"h":11.17,"l":11.115,"n":3917,"o":11.16,"t":"2026-10-05T19:45:00Z","v":561089,"vw":11.145743},{"c":11.16,"h":11.16,"l":11.15,"n":31,"o":11.16,"t":"2026-10-05T20:00:00Z","v":365575,"vw":11.159994},{"c":11.245,"h":11.38,"l":11.2,"n":209,"o":11.23,"t":"2026-10-06T13:30:00Z","v":31347,"vw":11.237699},{"c":11.275,"h":11.3,"l":11.25,"n":345,"o":11.25,"t":"2026-10-06T13:45:00Z","v":28868,"vw":11.273404},{"c":11.38,"h":11.4,"l":11.27,"n":691,"o":11.275,"t":"2026-10-06T14:00:00Z","v":62094,"vw":11.344736},{"c":11.34,"h":11.39,"l":11.33,"n":683,"o":11.38,"t":"2026-10-06T14:15:00Z","v":64187,"vw":11.365901},{"c":11.36,"h":11.455,"l":11.34,"n":896,"o":11.345,"t":"2026-10-06T14:30:00Z","v":95004,"vw":11.393447},{"c":11.41,"h":11.42,"l":11.365,"n":1152,"o":11.365,"t":"2026-10-06T14:45:00Z","v":131290,"vw":11.387118},{"c":11.46,"h":11.465,"l":11.41,"n":674,"o":11.41,"t":"2026-10-06T15:00:00Z","v":66826,"vw":11.43189},{"c":11.475,"h":11.495,"l":11.455,"n":559,"o":11.46,"t":"2026-10-06T15:15:00Z","v":37021,"vw":11.475127},{"c":11.5,"h":11.5,"l":11.465,"n":582,"o":11.47,"t":"2026-10-06T15:30:00Z","v":45120,"vw":11.475074},{"c":11.455,"h":11.5,"l":11.455,"n":663,"o":11.5,"t":"2026-10-06T15:45:00Z","v":55554,"vw":11.477207},{"c":11.445,"h":11.46,"l":11.435,"n":423,"o":11.46,"t":"2026-10-06T16:00:00Z","v":28439,"vw":11.44503},{"c":11.435,"h":11.45,"l":11.425,"n":328,"o":11.445,"t":"2026-10-06T16:15:00Z","v":28090,"vw":11.43833},{"c":11.445,"h":11.45,"l":11.425,"n":529,"o":11.435,"t":"2026-10-06T16:30:00Z","v":46325,"vw":11.436117},{"c":11.395,"h":11.44,"l":11.385,"n":499,"o":11.44,"t":"2026-10-06T16:45:00Z","v":38482,"vw":11.413945},{"c":11.355,"h":11.39,"l":11.32,"n":797,"o":11.39,"t":"2026-10-06T17:00:00Z","v":108902,"vw":11.344986},{"c":11.335,"h":11.37,"l":11.32,"n":545,"o":11.355,"t":"2026-10-06T17:15:00Z","v":70939,"vw":11.343258},{"c":11.32,"h":11.34,"l":11.32,"n":415,"o":11.33,"t":"2026-10-06T17:30:00Z","v":26455,"vw":11.329155},{"c":11.27,"h":11.34,"l":11.245,"n":592,"o":11.32,"t":"2026-10-06T17:45:00Z","v":45183,"vw":11.2942},{"c":11.265,"h":11.275,"l":11.255,"n":354,"o":11.27,"t":"2026-10-06T18:00:00Z","v":25355,"vw":11.264306},{"c":11.25,"h":11.275,"l":11.24,"n":515,"o":11.27,"t":"2026-10-06T18:15:00Z","v":42261,"vw":11.255715},{"c":11.255,"h":11.275,"l":11.245,"n":409,"o":11.255,"t":"2026-10-06T18:30:00Z","v":33245,"vw":11.256349},{"c":11.3,"h":11.3,"l":11.26,"n":461,"o":11.26,"t":"2026-10-06T18:45:00Z","v":29054,"vw":11.28653},{"c":11.3,"h":11.32,"l":11.29,"n":768,"o":11.3,"t":"2026-10-06T19:00:00Z","v":61367,"vw":11.3019},{"c":11.225,"h":11.3,"l":11.225,"n":1035,"o":11.3,"t":"2026-10-06T19:15:00Z","v":104117,"vw":11.267219},{"c":11.15,"h":11.235,"l":11.15,"n":1162,"o":11.23,"t":"2026-10-06T19:30:00Z","v":99417,"vw":11.187568},{"c":11.17,"h":11.195,"l":11.15,"n":2783,"o":11.15,"t":"2026-10-06T19:45:00Z","v":355737,"vw":11.173727},{"c":11.18,"h":11.18,"l":11.18,"n":38,"o":11.18,"t":"2026-10-06T20:00:00Z","v":287007,"vw":11.18},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-07T11:00:00Z","v":1001,"vw":11.14},{"c":11.03,"h":11.04,"l":11.03,"n":4,"o":11.04,"t":"2026-10-07T13:00:00Z","v":545,"vw":11.032959},{"c":11.23,"h":11.265,"l":11.15,"n":346,"o":11.15,"t":"2026-10-07T13:30:00Z","v":32790,"vw":11.208627},{"c":11.22,"h":11.23,"l":11.2,"n":121,"o":11.225,"t":"2026-10-07T13:45:00Z","v":8134,"vw":11.21633},{"c":11.145,"h":11.225,"l":11.12,"n":494,"o":11.225,"t":"2026-10-07T14:00:00Z","v":47940,"vw":11.16635},{"c":11.08,"h":11.155,"l":11.08,"n":287,"o":11.14,"t":"2026-10-07T14:15:00Z","v":31918,"vw":11.130607},{"c":11.05,"h":11.095,"l":11.045,"n":381,"o":11.08,"t":"2026-10-07T14:30:00Z","v":22444,"vw":11.070194},{"c":11.02,"h":11.05,"l":11.01,"n":246,"o":11.045,"t":"2026-10-07T14:45:00Z","v":14722,"vw":11.03136},{"c":11.02,"h":11.035,"l":11.01,"n":395,"o":11.015,"t":"2026-10-07T15:00:00Z","v":23366,"vw":11.018373},{"c":10.9894,"h":11.015,"l":10.97,"n":312,"o":11.015,"t":"2026-10-07T15:15:00Z","v":17419,"vw":10.98613},{"c":10.97,"h":11,"l":10.96,"n":456,"o":10.99,"t":"2026-10-07T15:30:00Z","v":24156,"vw":10.978911},{"c":11.01,"h":11.01,"l":10.96,"n":368,"o":10.97,"t":"2026-10-07T15:45:00Z","v":22018,"vw":10.977739},{"c":11.045,"h":11.05,"l":10.995,"n":421,"o":11.01,"t":"2026-10-07T16:00:00Z","v":26809,"vw":11.021028},{"c":11.075,"h":11.08,"l":11.045,"n":293,"o":11.045,"t":"2026-10-07T16:15:00Z","v":14189,"vw":11.063275},{"c":11.07,"h":11.095,"l":11.07,"n":361,"o":11.08,"t":"2026-10-07T16:30:00Z","v":20044,"vw":11.08021},{"c":11.115,"h":11.12,"l":11.08,"n":242,"o":11.08,"t":"2026-10-07T16:45:00Z","v":14798,"vw":11.095187},{"c":11.145,"h":11.16,"l":11.115,"n":422,"o":11.12,"t":"2026-10-07T17:00:00Z","v":26314,"vw":11.139707},{"c":11.1561,"h":11.175,"l":11.145,"n":454,"o":11.145,"t":"2026-10-07T17:15:00Z","v":40734,"vw":11.16633},{"c":11.13,"h":11.16,"l":11.13,"n":300,"o":11.155,"t":"2026-10-07T17:30:00Z","v":22313,"vw":11.141964},{"c":11.12,"h":11.15,"l":11.12,"n":312,"o":11.13,"t":"2026-10-07T17:45:00Z","v":32244,"vw":11.137164},{"c":11.125,"h":11.14,"l":11.11,"n":409,"o":11.11,"t":"2026-10-07T18:00:00Z","v":24742,"vw":11.127335},{"c":11.15,"h":11.17,"l":11.12,"n":443,"o":11.12,"t":"2026-10-07T18:15:00Z","v":27906,"vw":11.153219},{"c":11.135,"h":11.17,"l":11.13,"n":634,"o":11.15,"t":"2026-10-07T18:30:00Z","v":55561,"vw":11.154182},{"c":11.15,"h":11.155,"l":11.14,"n":543,"o":11.14,"t":"2026-10-07T18:45:00Z","v":40215,"vw":11.149621},{"c":11.155,"h":11.165,"l":11.14,"n":629,"o":11.155,"t":"2026-10-07T19:00:00Z","v":53354,"vw":11.158212},{"c":11.175,"h":11.18,"l":11.145,"n":614,"o":11.155,"t":"2026-10-07T19:15:00Z","v":47900,"vw":11.16326},{"c":11.125,"h":11.18,"l":11.11,"n":948,"o":11.175,"t":"2026-10-07T19:30:00Z","v":57806,"vw":11.131535},{"c":11.14,"h":11.14,"l":11.1,"n":2392,"o":11.125,"t":"2026-10-07T19:45:00Z","v":247392,"vw":11.121017},{"c":11.13,"h":11.13,"l":11.13,"n":43,"o":11.13,"t":"2026-10-07T20:00:00Z","v":451826,"vw":11.13},{"c":11.07,"h":11.1,"l":11.035,"n":298,"o":11.1,"t":"2026-10-08T13:30:00Z","v":19654,"vw":11.062734},{"c":11.1,"h":11.125,"l":11.07,"n":202,"o":11.08,"t":"2026-10-08T13:45:00Z","v":15319,"vw":11.099857},{"c":11.065,"h":11.125,"l":11.065,"n":371,"o":11.1,"t":"2026-10-08T14:00:00Z","v":22514,"vw":11.0916},{"c":11.125,"h":11.125,"l":11.07,"n":383,"o":11.07,"t":"2026-10-08T14:15:00Z","v":21074,"vw":11.092868},{"c":11.14,"h":11.155,"l":11.12,"n":416,"o":11.125,"t":"2026-10-08T14:30:00Z","v":34427,"vw":11.140531},{"c":11.06,"h":11.135,"l":11.04,"n":440,"o":11.135,"t":"2026-10-08T14:45:00Z","v":41739,"vw":11.081184},{"c":11.03,"h":11.075,"l":11.03,"n":387,"o":11.055,"t":"2026-10-08T15:00:00Z","v":60755,"vw":11.048076},{"c":11.02,"h":11.035,"l":10.995,"n":465,"o":11.02,"t":"2026-10-08T15:15:00Z","v":51155,"vw":11.015686},{"c":11.035,"h":11.035,"l":11.01,"n":383,"o":11.02,"t":"2026-10-08T15:30:00Z","v":25238,"vw":11.02181},{"c":11.035,"h":11.04,"l":11.01,"n":335,"o":11.04,"t":"2026-10-08T15:45:00Z","v":25767,"vw":11.027775},{"c":11.07,"h":11.075,"l":11.035,"n":340,"o":11.035,"t":"2026-10-08T16:00:00Z","v":22182,"vw":11.058577},{"c":11.1,"h":11.14,"l":11.07,"n":613,"o":11.075,"t":"2026-10-08T16:15:00Z","v":49060,"vw":11.099684},{"c":11.085,"h":11.125,"l":11.065,"n":452,"o":11.105,"t":"2026-10-08T16:30:00Z","v":49230,"vw":11.099509},{"c":11.135,"h":11.165,"l":11.08,"n":469,"o":11.085,"t":"2026-10-08T16:45:00Z","v":34248,"vw":11.11484},{"c":11.12,"h":11.16,"l":11.1,"n":449,"o":11.13,"t":"2026-10-08T17:00:00Z","v":39490,"vw":11.133509},{"c":11.13,"h":11.155,"l":11.12,"n":538,"o":11.125,"t":"2026-10-08T17:15:00Z","v":49361,"vw":11.137999},{"c":11.225,"h":11.23,"l":11.125,"n":656,"o":11.135,"t":"2026-10-08T17:30:00Z","v":65896,"vw":11.183905},{"c":11.225,"h":11.235,"l":11.2,"n":402,"o":11.225,"t":"2026-10-08T17:45:00Z","v":35277,"vw":11.216017},{"c":11.235,"h":11.24,"l":11.2,"n":405,"o":11.225,"t":"2026-10-08T18:00:00Z","v":33920,"vw":11.221157},{"c":11.215,"h":11.25,"l":11.215,"n":414,"o":11.235,"t":"2026-10-08T18:15:00Z","v":26717,"vw":11.23544},{"c":11.14,"h":11.23,"l":11.14,"n":602,"o":11.22,"t":"2026-10-08T18:30:00Z","v":54759,"vw":11.191091},{"c":11.155,"h":11.17,"l":11.135,"n":441,"o":11.14,"t":"2026-10-08T18:45:00Z","v":26282,"vw":11.15498},{"c":11.195,"h":11.22,"l":11.15,"n":606,"o":11.155,"t":"2026-10-08T19:00:00Z","v":57333,"vw":11.195241},{"c":11.165,"h":11.205,"l":11.165,"n":921,"o":11.195,"t":"2026-10-08T19:15:00Z","v":91767,"vw":11.194285},{"c":11.16,"h":11.185,"l":11.15,"n":976,"o":11.17,"t":"2026-10-08T19:30:00Z","v":84021,"vw":11.165964},{"c":11.21,"h":11.23,"l":11.155,"n":2688,"o":11.16,"t":"2026-10-08T19:45:00Z","v":310018,"vw":11.197556},{"c":11.2,"h":11.2,"l":11.2,"n":46,"o":11.2,"t":"2026-10-08T20:00:00Z","v":744715,"vw":11.2},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-08T20:45:00Z","v":500,"vw":11.04},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-09T12:15:00Z","v":250,"vw":11.49},{"c":11.175,"h":11.27,"l":11.175,"n":197,"o":11.27,"t":"2026-10-09T13:30:00Z","v":26435,"vw":11.251181},{"c":11.18,"h":11.195,"l":11.14,"n":198,"o":11.175,"t":"2026-10-09T13:45:00Z","v":25994,"vw":11.175145},{"c":11.205,"h":11.225,"l":11.175,"n":292,"o":11.175,"t":"2026-10-09T14:00:00Z","v":29642,"vw":11.20954},{"c":11.215,"h":11.235,"l":11.2,"n":269,"o":11.205,"t":"2026-10-09T14:15:00Z","v":18715,"vw":11.219624},{"c":11.225,"h":11.225,"l":11.185,"n":275,"o":11.21,"t":"2026-10-09T14:30:00Z","v":21643,"vw":11.202828},{"c":11.17,"h":11.225,"l":11.155,"n":224,"o":11.225,"t":"2026-10-09T14:45:00Z","v":13695,"vw":11.202447},{"c":11.185,"h":11.195,"l":11.165,"n":269,"o":11.18,"t":"2026-10-09T15:00:00Z","v":20520,"vw":11.184242},{"c":11.195,"h":11.195,"l":11.165,"n":261,"o":11.185,"t":"2026-10-09T15:15:00Z","v":17992,"vw":11.174129},{"c":11.145,"h":11.195,"l":11.145,"n":330,"o":11.195,"t":"2026-10-09T15:30:00Z","v":23281,"vw":11.168163},{"c":11.135,"h":11.145,"l":11.125,"n":248,"o":11.145,"t":"2026-10-09T15:45:00Z","v":13865,"vw":11.132341},{"c":11.155,"h":11.155,"l":11.135,"n":315,"o":11.135,"t":"2026-10-09T16:00:00Z","v":19623,"vw":11.14374},{"c":11.165,"h":11.17,"l":11.15,"n":269,"o":11.15,"t":"2026-10-09T16:15:00Z","v":17933,"vw":11.157812},{"c":11.175,"h":11.175,"l":11.16,"n":210,"o":11.165,"t":"2026-10-09T16:30:00Z","v":15631,"vw":11.169751},{"c":11.18,"h":11.19,"l":11.165,"n":276,"o":11.175,"t":"2026-10-09T16:45:00Z","v":15163,"vw":11.175204},{"c":11.165,"h":11.19,"l":11.16,"n":289,"o":11.185,"t":"2026-10-09T17:00:00Z","v":36481,"vw":11.173328},{"c":11.165,"h":11.175,"l":11.155,"n":271,"o":11.16,"t":"2026-10-09T17:15:00Z","v":21094,"vw":11.165441},{"c":11.185,"h":11.19,"l":11.165,"n":209,"o":11.17,"t":"2026-10-09T17:30:00Z","v":9521,"vw":11.176369},{"c":11.185,"h":11.205,"l":11.18,"n":456,"o":11.19,"t":"2026-10-09T17:45:00Z","v":35616,"vw":11.185453},{"c":11.165,"h":11.195,"l":11.165,"n":400,"o":11.19,"t":"2026-10-09T18:00:00Z","v":21910,"vw":11.183041},{"c":11.175,"h":11.175,"l":11.16,"n":290,"o":11.165,"t":"2026-10-09T18:15:00Z","v":18131,"vw":11.170194},{"c":11.185,"h":11.1988,"l":11.175,"n":420,"o":11.175,"t":"2026-10-09T18:30:00Z","v":23585,"vw":11.186818},{"c":11.185,"h":11.195,"l":11.175,"n":370,"o":11.185,"t":"2026-10-09T18:45:00Z","v":21772,"vw":11.182436},{"c":11.185,"h":11.195,"l":11.18,"n":323,"o":11.19,"t":"2026-10-09T19:00:00Z","v":18661,"vw":11.18636},{"c":11.2,"h":11.2,"l":11.155,"n":691,"o":11.185,"t":"2026-10-09T19:15:00Z","v":70709,"vw":11.17679},{"c":11.195,"h":11.23,"l":11.195,"n":760,"o":11.195,"t":"2026-10-09T19:30:00Z","v":50420,"vw":11.213039},{"c":11.21,"h":11.215,"l":11.175,"n":2372,"o":11.195,"t":"2026-10-09T19:45:00Z","v":285494,"vw":11.194101},{"c":11.21,"h":11.21,"l":11.21,"n":27,"o":11.21,"t":"2026-10-09T20:00:00Z","v":259182,"vw":11.21},{"c":11.19,"h":11.3,"l":11.18,"n":373,"o":11.26,"t":"2026-10-12T13:30:00Z","v":111136,"vw":11.228899},{"c":11.17,"h":11.22,"l":11.14,"n":452,"o":11.2,"t":"2026-10-12T13:45:00Z","v":54257,"vw":11.184058},{"c":11.205,"h":11.215,"l":11.155,"n":415,"o":11.175,"t":"2026-10-12T14:00:00Z","v":22264,"vw":11.181972},{"c":11.25,"h":11.25,"l":11.205,"n":367,"o":11.205,"t":"2026-10-12T14:15:00Z","v":32514,"vw":11.226139},{"c":11.215,"h":11.245,"l":11.2,"n":718,"o":11.245,"t":"2026-10-12T14:30:00Z","v":106184,"vw":11.216326},{"c":11.26,"h":11.28,"l":11.21,"n":294,"o":11.21,"t":"2026-10-12T14:45:00Z","v":17378,"vw":11.249386},{"c":11.27,"h":11.28,"l":11.24,"n":402,"o":11.26,"t":"2026-10-12T15:00:00Z","v":50386,"vw":11.25771},{"c":11.265,"h":11.29,"l":11.265,"n":268,"o":11.265,"t":"2026-10-12T15:15:00Z","v":20185,"vw":11.272753},{"c":11.29,"h":11.3,"l":11.27,"n":315,"o":11.27,"t":"2026-10-12T15:30:00Z","v":17107,"vw":11.284297},{"c":11.3,"h":11.31,"l":11.275,"n":324,"o":11.285,"t":"2026-10-12T15:45:00Z","v":16621,"vw":11.291097},{"c":11.3,"h":11.305,"l":11.29,"n":346,"o":11.29,"t":"2026-10-12T16:00:00Z","v":21061,"vw":11.297677},{"c":11.305,"h":11.32,"l":11.305,"n":323,"o":11.305,"t":"2026-10-12T16:15:00Z","v":17257,"vw":11.310135},{"c":11.315,"h":11.335,"l":11.3,"n":322,"o":11.305,"t":"2026-10-12T16:30:00Z","v":16802,"vw":11.31943},{"c":11.32,"h":11.32,"l":11.305,"n":375,"o":11.315,"t":"2026-10-12T16:45:00Z","v":17116,"vw":11.312072},{"c":11.34,"h":11.34,"l":11.31,"n":329,"o":11.325,"t":"2026-10-12T17:00:00Z","v":27022,"vw":11.322438},{"c":11.33,"h":11.35,"l":11.33,"n":298,"o":11.335,"t":"2026-10-12T17:15:00Z","v":14574,"vw":11.338866},{"c":11.345,"h":11.345,"l":11.33,"n":304,"o":11.335,"t":"2026-10-12T17:30:00Z","v":17960,"vw":11.339223},{"c":11.35,"h":11.355,"l":11.33,"n":309,"o":11.345,"t":"2026-10-12T17:45:00Z","v":14402,"vw":11.342208},{"c":11.365,"h":11.365,"l":11.36,"n":144,"o":11.36,"t":"2026-10-12T18:00:00Z","v":7510,"vw":11.362554},{"c":11.34,"h":11.36,"l":11.34,"n":410,"o":11.36,"t":"2026-10-12T18:15:00Z","v":25903,"vw":11.350406},{"c":11.34,"h":11.355,"l":11.335,"n":337,"o":11.34,"t":"2026-10-12T18:30:00Z","v":20067,"vw":11.347135},{"c":11.3201,"h":11.36,"l":11.32,"n":532,"o":11.35,"t":"2026-10-12T18:45:00Z","v":56724,"vw":11.335046},{"c":11.33,"h":11.34,"l":11.31,"n":512,"o":11.33,"t":"2026-10-12T19:00:00Z","v":31098,"vw":11.325245},{"c":11.305,"h":11.325,"l":11.305,"n":526,"o":11.32,"t":"2026-10-12T19:15:00Z","v":27944,"vw":11.317802},{"c":11.28,"h":11.305,"l":11.28,"n":670,"o":11.3,"t":"2026-10-12T19:30:00Z","v":38341,"vw":11.29225},{"c":11.285,"h":11.3,"l":11.26,"n":1823,"o":11.28,"t":"2026-10-12T19:45:00Z","v":174076,"vw":11.283546},{"c":11.29,"h":11.29,"l":11.29,"n":24,"o":11.29,"t":"2026-10-12T20:00:00Z","v":147317,"vw":11.29},{"c":11.2563,"h":11.2563,"l":11.2563,"n":1,"o":11.2563,"t":"2026-10-13T12:30:00Z","v":125,"vw":11.2563},{"c":11.301,"h":11.42,"l":11.12,"n":145,"o":11.32,"t":"2026-10-13T13:30:00Z","v":27872,"vw":11.322182},{"c":11.21,"h":11.3,"l":11.21,"n":147,"o":11.29,"t":"2026-10-13T13:45:00Z","v":11133,"vw":11.258946},{"c":11.245,"h":11.245,"l":11.12,"n":445,"o":11.21,"t":"2026-10-13T14:00:00Z","v":47294,"vw":11.183413},{"c":11.265,"h":11.295,"l":11.23,"n":351,"o":11.24,"t":"2026-10-13T14:15:00Z","v":32889,"vw":11.267264},{"c":11.275,"h":11.285,"l":11.26,"n":273,"o":11.27,"t":"2026-10-13T14:30:00Z","v":23788,"vw":11.270228},{"c":11.305,"h":11.325,"l":11.28,"n":421,"o":11.28,"t":"2026-10-13T14:45:00Z","v":40169,"vw":11.307875},{"c":11.325,"h":11.34,"l":11.285,"n":337,"o":11.305,"t":"2026-10-13T15:00:00Z","v":21727,"vw":11.311291},{"c":11.34,"h":11.35,"l":11.3239,"n":463,"o":11.325,"t":"2026-10-13T15:15:00Z","v":37789,"vw":11.340544},{"c":11.35,"h":11.355,"l":11.31,"n":521,"o":11.34,"t":"2026-10-13T15:30:00Z","v":52345,"vw":11.331414},{"c":11.315,"h":11.35,"l":11.3,"n":362,"o":11.35,"t":"2026-10-13T15:45:00Z","v":26039,"vw":11.316394},{"c":11.325,"h":11.33,"l":11.305,"n":348,"o":11.32,"t":"2026-10-13T16:00:00Z","v":19105,"vw":11.315563},{"c":11.325,"h":11.35,"l":11.32,"n":377,"o":11.33,"t":"2026-10-13T16:15:00Z","v":29852,"vw":11.329011},{"c":11.34,"h":11.345,"l":11.33,"n":286,"o":11.33,"t":"2026-10-13T16:30:00Z","v":16376,"vw":11.337684},{"c":11.345,"h":11.35,"l":11.33,"n":468,"o":11.34,"t":"2026-10-13T16:45:00Z","v":32883,"vw":11.339771},{"c":11.345,"h":11.36,"l":11.335,"n":372,"o":11.34,"t":"2026-10-13T17:00:00Z","v":19491,"vw":11.349552},{"c":11.325,"h":11.345,"l":11.315,"n":443,"o":11.345,"t":"2026-10-13T17:15:00Z","v":28221,"vw":11.332565},{"c":11.36,"h":11.37,"l":11.325,"n":406,"o":11.325,"t":"2026-10-13T17:30:00Z","v":48636,"vw":11.339597},{"c":11.36,"h":11.37,"l":11.355,"n":194,"o":11.37,"t":"2026-10-13T17:45:00Z","v":9570,"vw":11.358433},{"c":11.38,"h":11.395,"l":11.35,"n":454,"o":11.355,"t":"2026-10-13T18:00:00Z","v":35886,"vw":11.37651},{"c":11.385,"h":11.385,"l":11.365,"n":357,"o":11.375,"t":"2026-10-13T18:15:00Z","v":28126,"vw":11.375956},{"c":11.425,"h":11.43,"l":11.389,"n":350,"o":11.39,"t":"2026-10-13T18:30:00Z","v":22914,"vw":11.407959},{"c":11.455,"h":11.455,"l":11.415,"n":354,"o":11.425,"t":"2026-10-13T18:45:00Z","v":23219,"vw":11.43063},{"c":11.5,"h":11.52,"l":11.45,"n":661,"o":11.455,"t":"2026-10-13T19:00:00Z","v":54928,"vw":11.494872},{"c":11.515,"h":11.515,"l":11.495,"n":465,"o":11.495,"t":"2026-10-13T19:15:00Z","v":36411,"vw":11.506971},{"c":11.5312,"h":11.54,"l":11.51,"n":828,"o":11.52,"t":"2026-10-13T19:30:00Z","v":62875,"vw":11.529277},{"c":11.605,"h":11.62,"l":11.535,"n":2456,"o":11.535,"t":"2026-10-13T19:45:00Z","v":269896,"vw":11.591452},{"c":11.4769,"h":11.6,"l":11.4769,"n":113,"o":11.6,"t":"2026-10-13T20:00:00Z","v":434806,"vw":11.566195},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-13T20:15:00Z","v":101,"vw":11.65},{"c":10.6582,"h":10.6582,"l":10.6582,"n":1,"o":10.6582,"t":"2026-10-13T21:15:00Z","v":100,"vw":10.6582},{"c":11.43,"h":11.525,"l":11.22,"n":418,"o":11.46,"t":"2026-10-14T13:30:00Z","v":68204,"vw":11.480605},{"c":11.465,"h":11.48,"l":11.42,"n":427,"o":11.43,"t":"2026-10-14T13:45:00Z","v":64626,"vw":11.453176},{"c":11.45,"h":11.515,"l":11.45,"n":603,"o":11.46,"t":"2026-10-14T14:00:00Z","v":72724,"vw":11.480786},{"c":11.455,"h":11.455,"l":11.415,"n":459,"o":11.445,"t":"2026-10-14T14:15:00Z","v":42832,"vw":11.436317},{"c":11.4499,"h":11.475,"l":11.445,"n":514,"o":11.455,"t":"2026-10-14T14:30:00Z","v":51071,"vw":11.458365},{"c":11.42,"h":11.445,"l":11.415,"n":531,"o":11.445,"t":"2026-10-14T14:45:00Z","v":60410,"vw":11.430769},{"c":11.45,"h":11.45,"l":11.4,"n":620,"o":11.42,"t":"2026-10-14T15:00:00Z","v":95042,"vw":11.415129},{"c":11.455,"h":11.485,"l":11.445,"n":437,"o":11.45,"t":"2026-10-14T15:15:00Z","v":38030,"vw":11.462998},{"c":11.425,"h":11.45,"l":11.405,"n":415,"o":11.45,"t":"2026-10-14T15:30:00Z","v":65203,"vw":11.423904},{"c":11.395,"h":11.425,"l":11.39,"n":571,"o":11.425,"t":"2026-10-14T15:45:00Z","v":45645,"vw":11.415107},{"c":11.39,"h":11.395,"l":11.365,"n":562,"o":11.39,"t":"2026-10-14T16:00:00Z","v":44024,"vw":11.380256},{"c":11.41,"h":11.41,"l":11.37,"n":440,"o":11.3843,"t":"2026-10-14T16:15:00Z","v":57230,"vw":11.385025},{"c":11.425,"h":11.44,"l":11.4,"n":427,"o":11.4,"t":"2026-10-14T16:30:00Z","v":43665,"vw":11.426214},{"c":11.4,"h":11.425,"l":11.395,"n":258,"o":11.42,"t":"2026-10-14T16:45:00Z","v":16092,"vw":11.413912},{"c":11.395,"h":11.425,"l":11.395,"n":425,"o":11.4,"t":"2026-10-14T17:00:00Z","v":33350,"vw":11.409334},{"c":11.39,"h":11.395,"l":11.37,"n":313,"o":11.395,"t":"2026-10-14T17:15:00Z","v":19112,"vw":11.384917},{"c":11.37,"h":11.395,"l":11.365,"n":529,"o":11.39,"t":"2026-10-14T17:30:00Z","v":43884,"vw":11.378188},{"c":11.375,"h":11.38,"l":11.36,"n":330,"o":11.375,"t":"2026-10-14T17:45:00Z","v":17075,"vw":11.36964},{"c":11.3988,"h":11.4,"l":11.37,"n":442,"o":11.375,"t":"2026-10-14T18:00:00Z","v":25754,"vw":11.380241},{"c":11.405,"h":11.42,"l":11.39,"n":345,"o":11.395,"t":"2026-10-14T18:15:00Z","v":23611,"vw":11.400019},{"c":11.365,"h":11.41,"l":11.365,"n":373,"o":11.41,"t":"2026-10-14T18:30:00Z","v":19787,"vw":11.384031},{"c":11.375,"h":11.395,"l":11.36,"n":378,"o":11.365,"t":"2026-10-14T18:45:00Z","v":28203,"vw":11.381316},{"c":11.39,"h":11.41,"l":11.38,"n":507,"o":11.38,"t":"2026-10-14T19:00:00Z","v":34806,"vw":11.39268},{"c":11.385,"h":11.425,"l":11.385,"n":605,"o":11.395,"t":"2026-10-14T19:15:00Z","v":48494,"vw":11.401445},{"c":11.335,"h":11.3981,"l":11.315,"n":794,"o":11.385,"t":"2026-10-14T19:30:00Z","v":63849,"vw":11.355634},{"c":11.38,"h":11.38,"l":11.295,"n":2528,"o":11.33,"t":"2026-10-14T19:45:00Z","v":219991,"vw":11.336776},{"c":11.38,"h":11.38,"l":11.38,"n":39,"o":11.38,"t":"2026-10-14T20:00:00Z","v":398705,"vw":11.38},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-14T23:45:00Z","v":612,"vw":11.2},{"c":11.32,"h":11.57,"l":11.32,"n":660,"o":11.45,"t":"2026-10-15T13:30:00Z","v":90989,"vw":11.411868},{"c":11.39,"h":11.39,"l":11.315,"n":726,"o":11.315,"t":"2026-10-15T13:45:00Z","v":43313,"vw":11.344474},{"c":11.535,"h":11.5589,"l":11.375,"n":918,"o":11.39,"t":"2026-10-15T14:00:00Z","v":69697,"vw":11.488957},{"c":11.515,"h":11.555,"l":11.455,"n":680,"o":11.535,"t":"2026-10-15T14:15:00Z","v":52114,"vw":11.501887},{"c":11.59,"h":11.615,"l":11.515,"n":813,"o":11.52,"t":"2026-10-15T14:30:00Z","v":58979,"vw":11.562028},{"c":11.635,"h":11.645,"l":11.585,"n":768,"o":11.59,"t":"2026-10-15T14:45:00Z","v":48958,"vw":11.612916},{"c":11.685,"h":11.725,"l":11.635,"n":998,"o":11.635,"t":"2026-10-15T15:00:00Z","v":68704,"vw":11.68338},{"c":11.695,"h":11.7,"l":11.64,"n":602,"o":11.685,"t":"2026-10-15T15:15:00Z","v":37026,"vw":11.664656},{"c":11.685,"h":11.705,"l":11.655,"n":654,"o":11.695,"t":"2026-10-15T15:30:00Z","v":44451,"vw":11.675146},{"c":11.665,"h":11.695,"l":11.665,"n":580,"o":11.685,"t":"2026-10-15T15:45:00Z","v":33547,"vw":11.680584},{"c":11.635,"h":11.665,"l":11.6101,"n":612,"o":11.665,"t":"2026-10-15T16:00:00Z","v":39407,"vw":11.632924},{"c":11.585,"h":11.635,"l":11.58,"n":631,"o":11.635,"t":"2026-10-15T16:15:00Z","v":64472,"vw":11.605872},{"c":11.615,"h":11.62,"l":11.58,"n":584,"o":11.585,"t":"2026-10-15T16:30:00Z","v":54063,"vw":11.597066},{"c":11.59,"h":11.62,"l":11.58,"n":482,"o":11.62,"t":"2026-10-15T16:45:00Z","v":35580,"vw":11.60124},{"c":11.585,"h":11.615,"l":11.585,"n":502,"o":11.6,"t":"2026-10-15T17:00:00Z","v":30460,"vw":11.604437},{"c":11.64,"h":11.645,"l":11.59,"n":639,"o":11.59,"t":"2026-10-15T17:15:00Z","v":51396,"vw":11.620103},{"c":11.625,"h":11.645,"l":11.625,"n":464,"o":11.635,"t":"2026-10-15T17:30:00Z","v":32110,"vw":11.633965},{"c":11.655,"h":11.66,"l":11.625,"n":678,"o":11.625,"t":"2026-10-15T17:45:00Z","v":67122,"vw":11.645536},{"c":11.67,"h":11.69,"l":11.655,"n":695,"o":11.655,"t":"2026-10-15T18:00:00Z","v":71857,"vw":11.671088},{"c":11.65,"h":11.675,"l":11.645,"n":661,"o":11.665,"t":"2026-10-15T18:15:00Z","v":55801,"vw":11.657996},{"c":11.665,"h":11.695,"l":11.645,"n":813,"o":11.65,"t":"2026-10-15T18:30:00Z","v":65800,"vw":11.667625},{"c":11.67,"h":11.68,"l":11.665,"n":715,"o":11.665,"t":"2026-10-15T18:45:00Z","v":39166,"vw":11.670551},{"c":11.685,"h":11.69,"l":11.665,"n":764,"o":11.67,"t":"2026-10-15T19:00:00Z","v":49738,"vw":11.678577},{"c":11.66,"h":11.705,"l":11.66,"n":922,"o":11.685,"t":"2026-10-15T19:15:00Z","v":65762,"vw":11.68764},{"c":11.64,"h":11.67,"l":11.625,"n":1195,"o":11.665,"t":"2026-10-15T19:30:00Z","v":100089,"vw":11.642329},{"c":11.63,"h":11.645,"l":11.57,"n":3407,"o":11.645,"t":"2026-10-15T19:45:00Z","v":287647,"vw":11.606507},{"c":11.63,"h":11.63,"l":11.63,"n":19,"o":11.63,"t":"2026-10-15T20:00:00Z","v":351367,"vw":11.63},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-16T13:15:00Z","v":101,"vw":11.75},{"c":11.865,"h":11.88,"l":11.69,"n":348,"o":11.69,"t":"2026-10-16T13:30:00Z","v":46381,"vw":11.748632},{"c":12.015,"h":12.015,"l":11.88,"n":1045,"o":11.88,"t":"2026-10-16T13:45:00Z","v":279160,"vw":11.980856},{"c":12.055,"h":12.115,"l":12,"n":1150,"o":12.015,"t":"2026-10-16T14:00:00Z","v":85500,"vw":12.047782},{"c":12.055,"h":12.12,"l":12.05,"n":1084,"o":12.055,"t":"2026-10-16T14:15:00Z","v":237706,"vw":12.063041},{"c":11.915,"h":12.055,"l":11.905,"n":854,"o":12.055,"t":"2026-10-16T14:30:00Z","v":69599,"vw":11.959923},{"c":11.965,"h":11.98,"l":11.92,"n":801,"o":11.92,"t":"2026-10-16T14:45:00Z","v":58640,"vw":11.952712},{"c":11.975,"h":11.98,"l":11.915,"n":782,"o":11.965,"t":"2026-10-16T15:00:00Z","v":39627,"vw":11.949141},{"c":11.975,"h":11.99,"l":11.945,"n":681,"o":11.98,"t":"2026-10-16T15:15:00Z","v":38030,"vw":11.961198},{"c":11.935,"h":12.01,"l":11.93,"n":696,"o":11.975,"t":"2026-10-16T15:30:00Z","v":38267,"vw":11.980853},{"c":11.81,"h":11.935,"l":11.81,"n":814,"o":11.935,"t":"2026-10-16T15:45:00Z","v":51042,"vw":11.883272},{"c":11.855,"h":11.855,"l":11.815,"n":798,"o":11.815,"t":"2026-10-16T16:00:00Z","v":46333,"vw":11.833029},{"c":11.77,"h":11.86,"l":11.77,"n":760,"o":11.855,"t":"2026-10-16T16:15:00Z","v":73174,"vw":11.80804},{"c":11.765,"h":11.7774,"l":11.75,"n":521,"o":11.77,"t":"2026-10-16T16:30:00Z","v":29379,"vw":11.761872},{"c":11.725,"h":11.765,"l":11.71,"n":633,"o":11.765,"t":"2026-10-16T16:45:00Z","v":37420,"vw":11.734622},{"c":11.7,"h":11.725,"l":11.695,"n":578,"o":11.725,"t":"2026-10-16T17:00:00Z","v":47560,"vw":11.702928},{"c":11.655,"h":11.705,"l":11.63,"n":774,"o":11.705,"t":"2026-10-16T17:15:00Z","v":49522,"vw":11.654372},{"c":11.72,"h":11.725,"l":11.645,"n":921,"o":11.655,"t":"2026-10-16T17:30:00Z","v":61583,"vw":11.675663},{"c":11.66,"h":11.74,"l":11.655,"n":576,"o":11.72,"t":"2026-10-16T17:45:00Z","v":58217,"vw":11.699793},{"c":11.655,"h":11.695,"l":11.655,"n":628,"o":11.665,"t":"2026-10-16T18:00:00Z","v":28279,"vw":11.672884},{"c":11.655,"h":11.685,"l":11.64,"n":612,"o":11.655,"t":"2026-10-16T18:15:00Z","v":29852,"vw":11.666111},{"c":11.645,"h":11.67,"l":11.635,"n":715,"o":11.655,"t":"2026-10-16T18:30:00Z","v":38457,"vw":11.653135},{"c":11.635,"h":11.655,"l":11.63,"n":664,"o":11.645,"t":"2026-10-16T18:45:00Z","v":61219,"vw":11.639989},{"c":11.615,"h":11.635,"l":11.58,"n":995,"o":11.635,"t":"2026-10-16T19:00:00Z","v":74411,"vw":11.611858},{"c":11.635,"h":11.645,"l":11.605,"n":818,"o":11.615,"t":"2026-10-16T19:15:00Z","v":40784,"vw":11.624494},{"c":11.625,"h":11.64,"l":11.59,"n":1320,"o":11.635,"t":"2026-10-16T19:30:00Z","v":124334,"vw":11.607056},{"c":11.645,"h":11.655,"l":11.61,"n":3538,"o":11.625,"t":"2026-10-16T19:45:00Z","v":411822,"vw":11.63022},{"c":11.65,"h":11.65,"l":11.65,"n":21,"o":11.65,"t":"2026-10-16T20:00:00Z","v":364086,"vw":11.65},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-19T12:00:00Z","v":850,"vw":11.76},{"c":11.62,"h":11.8,"l":11.6,"n":393,"o":11.75,"t":"2026-10-19T13:30:00Z","v":95834,"vw":11.645646},{"c":11.655,"h":11.69,"l":11.63,"n":1070,"o":11.63,"t":"2026-10-19T13:45:00Z","v":139847,"vw":11.663819},{"c":11.645,"h":11.665,"l":11.605,"n":857,"o":11.65,"t":"2026-10-19T14:00:00Z","v":47829,"vw":11.633757},{"c":11.665,"h":11.69,"l":11.645,"n":1097,"o":11.645,"t":"2026-10-19T14:15:00Z","v":118299,"vw":11.667774},{"c":11.645,"h":11.69,"l":11.635,"n":864,"o":11.67,"t":"2026-10-19T14:30:00Z","v":74492,"vw":11.656484},{"c":11.695,"h":11.695,"l":11.645,"n":888,"o":11.645,"t":"2026-10-19T14:45:00Z","v":53589,"vw":11.67209},{"c":11.75,"h":11.76,"l":11.685,"n":755,"o":11.695,"t":"2026-10-19T15:00:00Z","v":67864,"vw":11.733124},{"c":11.77,"h":11.79,"l":11.75,"n":603,"o":11.755,"t":"2026-10-19T15:15:00Z","v":30109,"vw":11.772624},{"c":11.795,"h":11.8,"l":11.77,"n":466,"o":11.775,"t":"2026-10-19T15:30:00Z","v":36365,"vw":11.786814},{"c":11.735,"h":11.8,"l":11.725,"n":658,"o":11.8,"t":"2026-10-19T15:45:00Z","v":43177,"vw":11.762336},{"c":11.725,"h":11.745,"l":11.71,"n":681,"o":11.73,"t":"2026-10-19T16:00:00Z","v":55175,"vw":11.723142},{"c":11.715,"h":11.73,"l":11.71,"n":577,"o":11.725,"t":"2026-10-19T16:15:00Z","v":33618,"vw":11.720104},{"c":11.695,"h":11.735,"l":11.675,"n":683,"o":11.72,"t":"2026-10-19T16:30:00Z","v":53323,"vw":11.699263},{"c":11.685,"h":11.7,"l":11.675,"n":701,"o":11.7,"t":"2026-10-19T16:45:00Z","v":57387,"vw":11.683558},{"c":11.675,"h":11.685,"l":11.665,"n":539,"o":11.68,"t":"2026-10-19T17:00:00Z","v":30750,"vw":11.671876},{"c":11.66,"h":11.68,"l":11.65,"n":586,"o":11.675,"t":"2026-10-19T17:15:00Z","v":37247,"vw":11.661386},{"c":11.645,"h":11.66,"l":11.63,"n":816,"o":11.66,"t":"2026-10-19T17:30:00Z","v":56345,"vw":11.649017},{"c":11.665,"h":11.68,"l":11.64,"n":487,"o":11.645,"t":"2026-10-19T17:45:00Z","v":23257,"vw":11.65934},{"c":11.645,"h":11.69,"l":11.635,"n":692,"o":11.67,"t":"2026-10-19T18:00:00Z","v":37540,"vw":11.666268},{"c":11.66,"h":11.66,"l":11.63,"n":603,"o":11.645,"t":"2026-10-19T18:15:00Z","v":44538,"vw":11.646716},{"c":11.66,"h":11.685,"l":11.65,"n":755,"o":11.66,"t":"2026-10-19T18:30:00Z","v":53059,"vw":11.669101},{"c":11.645,"h":11.6651,"l":11.635,"n":719,"o":11.65,"t":"2026-10-19T18:45:00Z","v":53569,"vw":11.649278},{"c":11.66,"h":11.66,"l":11.64,"n":707,"o":11.645,"t":"2026-10-19T19:00:00Z","v":54604,"vw":11.651619},{"c":11.645,"h":11.67,"l":11.64,"n":1009,"o":11.66,"t":"2026-10-19T19:15:00Z","v":109068,"vw":11.653568},{"c":11.735,"h":11.735,"l":11.63,"n":1242,"o":11.645,"t":"2026-10-19T19:30:00Z","v":97136,"vw":11.67228},{"c":11.72,"h":11.74,"l":11.68,"n":4838,"o":11.735,"t":"2026-10-19T19:45:00Z","v":598265,"vw":11.704219},{"c":11.72,"h":11.72,"l":11.72,"n":32,"o":11.72,"t":"2026-10-19T20:00:00Z","v":517310,"vw":11.72},{"c":11.81,"h":11.85,"l":11.68,"n":317,"o":11.68,"t":"2026-10-20T13:30:00Z","v":41377,"vw":11.792798},{"c":11.81,"h":11.82,"l":11.78,"n":271,"o":11.82,"t":"2026-10-20T13:45:00Z","v":32578,"vw":11.79968},{"c":11.785,"h":11.825,"l":11.765,"n":491,"o":11.8,"t":"2026-10-20T14:00:00Z","v":35138,"vw":11.792385},{"c":11.81,"h":11.83,"l":11.74,"n":489,"o":11.785,"t":"2026-10-20T14:15:00Z","v":37340,"vw":11.789081},{"c":11.875,"h":11.885,"l":11.81,"n":489,"o":11.81,"t":"2026-10-20T14:30:00Z","v":35599,"vw":11.849547},{"c":11.935,"h":11.94,"l":11.875,"n":417,"o":11.88,"t":"2026-10-20T14:45:00Z","v":29989,"vw":11.904749},{"c":11.96,"h":11.975,"l":11.935,"n":780,"o":11.935,"t":"2026-10-20T15:00:00Z","v":78478,"vw":11.960954},{"c":11.965,"h":11.99,"l":11.945,"n":732,"o":11.95,"t":"2026-10-20T15:15:00Z","v":89525,"vw":11.971178},{"c":11.985,"h":11.995,"l":11.96,"n":672,"o":11.965,"t":"2026-10-20T15:30:00Z","v":88267,"vw":11.975446},{"c":12.015,"h":12.0292,"l":11.98,"n":382,"o":11.99,"t":"2026-10-20T15:45:00Z","v":30566,"vw":12.01035},{"c":12.03,"h":12.035,"l":12,"n":433,"o":12.01,"t":"2026-10-20T16:00:00Z","v":54351,"vw":12.020177},{"c":12.055,"h":12.055,"l":12.005,"n":417,"o":12.03,"t":"2026-10-20T16:15:00Z","v":31847,"vw":12.026202},{"c":12.06,"h":12.065,"l":12.05,"n":492,"o":12.055,"t":"2026-10-20T16:30:00Z","v":54057,"vw":12.06075},{"c":12.065,"h":12.0788,"l":12.05,"n":403,"o":12.06,"t":"2026-10-20T16:45:00Z","v":23682,"vw":12.067424},{"c":12.065,"h":12.085,"l":12.05,"n":317,"o":12.07,"t":"2026-10-20T17:00:00Z","v":34588,"vw":12.065821},{"c":12.09,"h":12.0999,"l":12.06,"n":434,"o":12.06,"t":"2026-10-20T17:15:00Z","v":58576,"vw":12.081484},{"c":12.145,"h":12.15,"l":12.095,"n":327,"o":12.095,"t":"2026-10-20T17:30:00Z","v":27213,"vw":12.12527},{"c":12.16,"h":12.1688,"l":12.14,"n":448,"o":12.145,"t":"2026-10-20T17:45:00Z","v":35557,"vw":12.151404},{"c":12.155,"h":12.19,"l":12.145,"n":629,"o":12.165,"t":"2026-10-20T18:00:00Z","v":78053,"vw":12.17108},{"c":12.175,"h":12.175,"l":12.155,"n":357,"o":12.16,"t":"2026-10-20T18:15:00Z","v":33176,"vw":12.166493},{"c":12.2,"h":12.205,"l":12.175,"n":514,"o":12.175,"t":"2026-10-20T18:30:00Z","v":57606,"vw":12.193956},{"c":12.225,"h":12.225,"l":12.195,"n":385,"o":12.195,"t":"2026-10-20T18:45:00Z","v":33911,"vw":12.205403},{"c":12.195,"h":12.24,"l":12.185,"n":1090,"o":12.23,"t":"2026-10-20T19:00:00Z","v":150968,"vw":12.212969},{"c":12.215,"h":12.23,"l":12.195,"n":675,"o":12.195,"t":"2026-10-20T19:15:00Z","v":95748,"vw":12.215362},{"c":12.225,"h":12.23,"l":12.2,"n":815,"o":12.215,"t":"2026-10-20T19:30:00Z","v":93098,"vw":12.209088},{"c":12.17,"h":12.245,"l":12.16,"n":2711,"o":12.225,"t":"2026-10-20T19:45:00Z","v":322261,"vw":12.185336},{"c":12.17,"h":12.17,"l":12.17,"n":35,"o":12.17,"t":"2026-10-20T20:00:00Z","v":324345,"vw":12.17},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-21T12:00:00Z","v":101,"vw":12.15},{"c":12.215,"h":12.36,"l":12.1701,"n":380,"o":12.25,"t":"2026-10-21T13:30:00Z","v":62927,"vw":12.230583},{"c":12.17,"h":12.23,"l":12.16,"n":490,"o":12.22,"t":"2026-10-21T13:45:00Z","v":44725,"vw":12.196006},{"c":12.235,"h":12.235,"l":12.13,"n":604,"o":12.16,"t":"2026-10-21T14:00:00Z","v":52130,"vw":12.175063},{"c":12.245,"h":12.27,"l":12.225,"n":584,"o":12.245,"t":"2026-10-21T14:15:00Z","v":49825,"vw":12.2499},{"c":12.325,"h":12.34,"l":12.24,"n":787,"o":12.25,"t":"2026-10-21T14:30:00Z","v":112942,"vw":12.286345},{"c":12.25,"h":12.345,"l":12.25,"n":742,"o":12.325,"t":"2026-10-21T14:45:00Z","v":58146,"vw":12.29095},{"c":12.24,"h":12.25,"l":12.21,"n":757,"o":12.25,"t":"2026-10-21T15:00:00Z","v":51146,"vw":12.232341},{"c":12.285,"h":12.285,"l":12.23,"n":633,"o":12.23,"t":"2026-10-21T15:15:00Z","v":37855,"vw":12.26357},{"c":12.29,"h":12.32,"l":12.28,"n":796,"o":12.28,"t":"2026-10-21T15:30:00Z","v":63022,"vw":12.299664},{"c":12.29,"h":12.325,"l":12.28,"n":844,"o":12.295,"t":"2026-10-21T15:45:00Z","v":117349,"vw":12.310034},{"c":12.265,"h":12.295,"l":12.255,"n":1405,"o":12.29,"t":"2026-10-21T16:00:00Z","v":134287,"vw":12.277885},{"c":12.28,"h":12.295,"l":12.27,"n":543,"o":12.27,"t":"2026-10-21T16:15:00Z","v":49652,"vw":12.284898},{"c":12.285,"h":12.295,"l":12.26,"n":603,"o":12.28,"t":"2026-10-21T16:30:00Z","v":54857,"vw":12.276862},{"c":12.27,"h":12.2912,"l":12.265,"n":385,"o":12.29,"t":"2026-10-21T16:45:00Z","v":25291,"vw":12.275015},{"c":12.26,"h":12.27,"l":12.25,"n":578,"o":12.27,"t":"2026-10-21T17:00:00Z","v":52207,"vw":12.258676},{"c":12.28,"h":12.295,"l":12.265,"n":343,"o":12.265,"t":"2026-10-21T17:15:00Z","v":38336,"vw":12.280506},{"c":12.305,"h":12.31,"l":12.28,"n":499,"o":12.28,"t":"2026-10-21T17:30:00Z","v":56607,"vw":12.296497},{"c":12.315,"h":12.33,"l":12.305,"n":391,"o":12.305,"t":"2026-10-21T17:45:00Z","v":34916,"vw":12.319016},{"c":12.36,"h":12.36,"l":12.315,"n":558,"o":12.315,"t":"2026-10-21T18:00:00Z","v":41881,"vw":12.337281},{"c":12.365,"h":12.3761,"l":12.355,"n":623,"o":12.355,"t":"2026-10-21T18:15:00Z","v":47142,"vw":12.364721},{"c":12.355,"h":12.375,"l":12.35,"n":397,"o":12.365,"t":"2026-10-21T18:30:00Z","v":31553,"vw":12.362648},{"c":12.285,"h":12.355,"l":12.28,"n":675,"o":12.355,"t":"2026-10-21T18:45:00Z","v":44898,"vw":12.32869},{"c":12.235,"h":12.28,"l":12.23,"n":598,"o":12.28,"t":"2026-10-21T19:00:00Z","v":48071,"vw":12.243287},{"c":12.295,"h":12.3,"l":12.23,"n":677,"o":12.23,"t":"2026-10-21T19:15:00Z","v":60014,"vw":12.258964},{"c":12.275,"h":12.3,"l":12.26,"n":1075,"o":12.295,"t":"2026-10-21T19:30:00Z","v":103051,"vw":12.272069},{"c":12.3,"h":12.3,"l":12.23,"n":2982,"o":12.27,"t":"2026-10-21T19:45:00Z","v":373003,"vw":12.263441},{"c":12.3,"h":12.3,"l":12.3,"n":30,"o":12.3,"t":"2026-10-21T20:00:00Z","v":575120,"vw":12.3},{"c":12.3559,"h":12.3559,"l":12.3559,"n":1,"o":12.3559,"t":"2026-10-21T20:15:00Z","v":800,"vw":12.3559},{"c":12.27,"h":12.32,"l":12.16,"n":469,"o":12.2,"t":"2026-10-22T13:30:00Z","v":63657,"vw":12.255945},{"c":12.3,"h":12.3,"l":12.215,"n":381,"o":12.27,"t":"2026-10-22T13:45:00Z","v":33378,"vw":12.25924},{"c":12.32,"h":12.34,"l":12.295,"n":470,"o":12.3,"t":"2026-10-22T14:00:00Z","v":28713,"vw":12.312745},{"c":12.275,"h":12.32,"l":12.265,"n":987,"o":12.32,"t":"2026-10-22T14:15:00Z","v":88888,"vw":12.286842},{"c":12.13,"h":12.275,"l":12.11,"n":562,"o":12.275,"t":"2026-10-22T14:30:00Z","v":38858,"vw":12.181255},{"c":12.065,"h":12.14,"l":12.015,"n":763,"o":12.13,"t":"2026-10-22T14:45:00Z","v":59220,"vw":12.073144},{"c":12.0013,"h":12.065,"l":11.96,"n":737,"o":12.065,"t":"2026-10-22T15:00:00Z","v":71711,"vw":11.999638},{"c":12.06,"h":12.095,"l":12.01,"n":527,"o":12.01,"t":"2026-10-22T15:15:00Z","v":33689,"vw":12.069212},{"c":12.08,"h":12.105,"l":12.05,"n":630,"o":12.07,"t":"2026-10-22T15:30:00Z","v":52577,"vw":12.07973},{"c":12.035,"h":12.09,"l":12.03,"n":463,"o":12.09,"t":"2026-10-22T15:45:00Z","v":25723,"vw":12.054432},{"c":12.135,"h":12.135,"l":12.04,"n":582,"o":12.04,"t":"2026-10-22T16:00:00Z","v":43644,"vw":12.092507},{"c":12.145,"h":12.145,"l":12.115,"n":490,"o":12.13,"t":"2026-10-22T16:15:00Z","v":30758,"vw":12.12997},{"c":12.14,"h":12.155,"l":12.13,"n":288,"o":12.14,"t":"2026-10-22T16:30:00Z","v":15442,"vw":12.144607},{"c":12.195,"h":12.21,"l":12.135,"n":502,"o":12.145,"t":"2026-10-22T16:45:00Z","v":29820,"vw":12.168208},{"c":12.155,"h":12.19,"l":12.125,"n":546,"o":12.19,"t":"2026-10-22T17:00:00Z","v":48548,"vw":12.148314},{"c":12.16,"h":12.1799,"l":12.125,"n":526,"o":12.155,"t":"2026-10-22T17:15:00Z","v":42706,"vw":12.156588},{"c":12.1801,"h":12.195,"l":12.16,"n":307,"o":12.16,"t":"2026-10-22T17:30:00Z","v":14070,"vw":12.176911},{"c":12.17,"h":12.17,"l":12.145,"n":481,"o":12.17,"t":"2026-10-22T17:45:00Z","v":27285,"vw":12.154457},{"c":12.165,"h":12.19,"l":12.145,"n":710,"o":12.17,"t":"2026-10-22T18:00:00Z","v":58377,"vw":12.160244},{"c":12.145,"h":12.175,"l":12.14,"n":487,"o":12.1688,"t":"2026-10-22T18:15:00Z","v":23866,"vw":12.160295},{"c":12.14,"h":12.15,"l":12.12,"n":458,"o":12.145,"t":"2026-10-22T18:30:00Z","v":24480,"vw":12.135602},{"c":12.175,"h":12.175,"l":12.135,"n":450,"o":12.145,"t":"2026-10-22T18:45:00Z","v":25486,"vw":12.156468},{"c":12.18,"h":12.2,"l":12.165,"n":627,"o":12.175,"t":"2026-10-22T19:00:00Z","v":37000,"vw":12.185514},{"c":12.16,"h":12.19,"l":12.145,"n":699,"o":12.185,"t":"2026-10-22T19:15:00Z","v":39870,"vw":12.158689},{"c":12.165,"h":12.185,"l":12.13,"n":911,"o":12.16,"t":"2026-10-22T19:30:00Z","v":65772,"vw":12.157743},{"c":12.15,"h":12.185,"l":12.113,"n":1883,"o":12.165,"t":"2026-10-22T19:45:00Z","v":188673,"vw":12.138518},{"c":12.14,"h":12.14,"l":12.14,"n":44,"o":12.14,"t":"2026-10-22T20:00:00Z","v":305855,"vw":12.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.31443774348288706,"strike":20.07750973931548,"iv":1.4050088828428051,"gamma":0.05114398070577335,"theta":-0.019557988714384817,"vega":0.007966919665896828,"rho":0.001174978625062392,"breakevenPct":67.97320826028309},{"delta":0.2,"premium":0.23296728363999522,"strike":14.80081790900012,"iv":0.6993014982128584,"gamma":0.12408271138157388,"theta":-0.011373418443912802,"vega":0.009361900769247731,"rho":0.0016930079650240917,"breakevenPct":23.836780828995998},{"delta":0.25,"premium":0.254807035979816,"strike":14.2548241005046,"iv":0.6137055090783405,"gamma":0.17430038784536744,"theta":-0.01064408326500611,"vega":0.010296428351296204,"rho":0.002140255022356881,"breakevenPct":19.519202112721707},{"delta":0.3,"premium":0.2766467883196368,"strike":13.70883029200908,"iv":0.5281095199438226,"gamma":0.224518064309161,"theta":-0.009914748086099417,"vega":0.011230955933344678,"rho":0.0025875020796896704,"breakevenPct":15.201623396447417},{"delta":0.35,"premium":0.29848654065945757,"strike":13.162836483513562,"iv":0.4425135308093048,"gamma":0.27473574077295454,"theta":-0.009185412907192724,"vega":0.012165483515393151,"rho":0.00303474913702246,"breakevenPct":10.884044680173126},{"delta":0.4,"premium":0.3203262929992784,"strike":12.616842675018042,"iv":0.3569175416747868,"gamma":0.3249534172367482,"theta":-0.008456077728286032,"vega":0.013100011097441626,"rho":0.0034819961943552496,"breakevenPct":6.566465963898832},{"delta":0.45,"premium":0.4683755760368664,"strike":12.311347926267281,"iv":0.3502662442396314,"gamma":0.3162763824884793,"theta":-0.008035887096774193,"vega":0.01263594470046083,"rho":0.003850126259662371,"breakevenPct":5.269551089819984},{"delta":0.5,"premium":0.6507872503840246,"strike":12.071332565284179,"iv":0.36510879416282643,"gamma":0.291564400921659,"theta":-0.007699865591397849,"vega":0.011791090629800306,"rho":0.004196715566326373,"breakevenPct":4.795056142242187},{"delta":0.55,"premium":0.8331989247311831,"strike":11.831317204301076,"iv":0.37995134408602155,"gamma":0.26685241935483867,"theta":-0.007363844086021505,"vega":0.010946236559139785,"rho":0.004543304872990374,"breakevenPct":4.320561194664388},{"delta":0.6,"premium":1.015610599078341,"strike":11.591301843317972,"iv":0.3947938940092166,"gamma":0.24214043778801841,"theta":-0.007027822580645162,"vega":0.010101382488479263,"rho":0.004889894179654375,"breakevenPct":3.8460662470865907},{"delta":0.65,"premium":1.1980222734254995,"strike":11.351286482334869,"iv":0.4096364439324117,"gamma":0.21742845622119814,"theta":-0.006691801075268817,"vega":0.00925652841781874,"rho":0.005236483486318377,"breakevenPct":3.3715712995087928},{"delta":0.7,"premium":1.3804339477726575,"strike":11.111271121351766,"iv":0.4244789938556068,"gamma":0.19271647465437786,"theta":-0.006355779569892472,"vega":0.008411674347158218,"rho":0.005583072792982379,"breakevenPct":2.897076351930995},{"delta":0.75,"premium":1.5628456221198157,"strike":10.871255760368664,"iv":0.43932154377880184,"gamma":0.16800449308755758,"theta":-0.006019758064516129,"vega":0.0075668202764976955,"rho":0.00592966209964638,"breakevenPct":2.4225814043531972},{"delta":0.8,"premium":1.7452572964669741,"strike":10.631240399385561,"iv":0.45416409370199695,"gamma":0.14329251152073727,"theta":-0.005683736559139784,"vega":0.006721966205837172,"rho":0.006276251406310382,"breakevenPct":1.9480864567753988},{"delta":0.85,"premium":1.9276689708141324,"strike":10.391225038402457,"iv":0.46900664362519207,"gamma":0.11858052995391702,"theta":-0.00534771505376344,"vega":0.005877112135176651,"rho":0.006622840712974383,"breakevenPct":1.4735915091976013},{"delta":0.9,"premium":2.110080645161291,"strike":10.151209677419354,"iv":0.4838491935483872,"gamma":0.09386854838709671,"theta":-0.0050116935483870955,"vega":0.005032258064516128,"rho":0.006969430019638385,"breakevenPct":0.9990965616198029}],"put":[{"delta":0.1,"premium":0.2654711361397455,"strike":7.80942272279491,"iv":1.4353973731703642,"gamma":0.03756027920573449,"theta":-0.014061678775622585,"vega":0.005903353859528901,"rho":-0.0011904692768438428,"breakevenPct":37.8587183965802},{"delta":0.15,"premium":0.327419228793833,"strike":9.04838457587666,"iv":1.1508503180758285,"gamma":0.0642460294926287,"theta":-0.014333493648566398,"vega":0.007781715391517939,"rho":-0.0017331066293404277,"breakevenPct":28.1633826434693},{"delta":0.2,"premium":0.3804725627689407,"strike":10.06840703461176,"iv":0.914579548211192,"gamma":0.0931802066789018,"theta":-0.0142975822034498,"vega":0.009330483912134589,"rho":-0.0022690145846975492,"breakevenPct":20.198233345611055},{"delta":0.25,"premium":0.404068806974552,"strike":10.3633600871819,"iv":0.8381870751142497,"gamma":0.12956057947379485,"theta":-0.01324256252811625,"vega":0.009787727493874692,"rho":-0.0027826365553769473,"breakevenPct":17.96300428165282},{"delta":0.3,"premium":0.42766505118016324,"strike":10.65831313975204,"iv":0.7617946020173074,"gamma":0.16594095226868788,"theta":-0.012187542852782698,"vega":0.010244971075614796,"rho":-0.003296258526056346,"breakevenPct":15.727775217694587},{"delta":0.35,"premium":0.45126129538577453,"strike":10.953266192322182,"iv":0.6854021289203652,"gamma":0.20232132506358091,"theta":-0.011132523177449146,"vega":0.0107022146573549,"rho":-0.0038098804967357444,"breakevenPct":13.492546153736352},{"delta":0.4,"premium":0.47485753959138577,"strike":11.248219244892322,"iv":0.6090096558234228,"gamma":0.23870169785847395,"theta":-0.010077503502115594,"vega":0.011159458239095003,"rho":-0.004323502467415143,"breakevenPct":11.257317089778118},{"delta":0.45,"premium":0.49845378379699706,"strike":11.543172297462464,"iv":0.5326171827264806,"gamma":0.275082070653367,"theta":-0.009022483826782042,"vega":0.011616701820835107,"rho":-0.0048371244380945415,"breakevenPct":9.022088025819883},{"delta":0.5,"premium":0.5220500280026084,"strike":11.838125350032604,"iv":0.4562247096295383,"gamma":0.31146244344826,"theta":-0.00796746415144849,"vega":0.012073945402575208,"rho":-0.00535074640877394,"breakevenPct":6.78685896186165},{"delta":0.55,"premium":0.5456462722082196,"strike":12.133078402602745,"iv":0.379832236532596,"gamma":0.3478428162431531,"theta":-0.006912444476114938,"vega":0.012531188984315312,"rho":-0.005864368379453339,"breakevenPct":4.551629897903414},{"delta":0.6,"premium":0.5692425164138308,"strike":12.428031455172885,"iv":0.3034397634356538,"gamma":0.3842231890380461,"theta":-0.005857424800781387,"vega":0.012988432566055415,"rho":-0.006377990350132737,"breakevenPct":2.316400833945181}]},"raw":{"call":[{"delta":0.15,"premium":0.31443774348288706,"strike":20.07750973931548,"iv":1.4050088828428051,"gamma":0.05114398070577335,"theta":-0.019557988714384817,"vega":0.007966919665896828,"rho":0.001174978625062392,"breakevenPct":67.97320826028309},{"delta":0.2,"premium":0.23296728363999522,"strike":14.80081790900012,"iv":0.6993014982128584,"gamma":0.12408271138157388,"theta":-0.011373418443912802,"vega":0.009361900769247731,"rho":0.0016930079650240917,"breakevenPct":23.836780828995998},{"delta":0.25,"premium":0.254807035979816,"strike":14.2548241005046,"iv":0.6137055090783405,"gamma":0.17430038784536744,"theta":-0.01064408326500611,"vega":0.010296428351296204,"rho":0.002140255022356881,"breakevenPct":19.519202112721707},{"delta":0.3,"premium":0.2766467883196368,"strike":13.70883029200908,"iv":0.5281095199438226,"gamma":0.224518064309161,"theta":-0.009914748086099417,"vega":0.011230955933344678,"rho":0.0025875020796896704,"breakevenPct":15.201623396447417},{"delta":0.35,"premium":0.29848654065945757,"strike":13.162836483513562,"iv":0.4425135308093048,"gamma":0.27473574077295454,"theta":-0.009185412907192724,"vega":0.012165483515393151,"rho":0.00303474913702246,"breakevenPct":10.884044680173126},{"delta":0.4,"premium":0.3203262929992784,"strike":12.616842675018042,"iv":0.3569175416747868,"gamma":0.3249534172367482,"theta":-0.008456077728286032,"vega":0.013100011097441626,"rho":0.0034819961943552496,"breakevenPct":6.566465963898832},{"delta":0.45,"premium":0.4683755760368664,"strike":12.311347926267281,"iv":0.3502662442396314,"gamma":0.3162763824884793,"theta":-0.008035887096774193,"vega":0.01263594470046083,"rho":0.003850126259662371,"breakevenPct":5.269551089819984},{"delta":0.5,"premium":0.6507872503840246,"strike":12.071332565284179,"iv":0.36510879416282643,"gamma":0.291564400921659,"theta":-0.007699865591397849,"vega":0.011791090629800306,"rho":0.004196715566326373,"breakevenPct":4.795056142242187},{"delta":0.55,"premium":0.8331989247311831,"strike":11.831317204301076,"iv":0.37995134408602155,"gamma":0.26685241935483867,"theta":-0.007363844086021505,"vega":0.010946236559139785,"rho":0.004543304872990374,"breakevenPct":4.320561194664388},{"delta":0.6,"premium":1.015610599078341,"strike":11.591301843317972,"iv":0.3947938940092166,"gamma":0.24214043778801841,"theta":-0.007027822580645162,"vega":0.010101382488479263,"rho":0.004889894179654375,"breakevenPct":3.8460662470865907},{"delta":0.65,"premium":1.1980222734254995,"strike":11.351286482334869,"iv":0.4096364439324117,"gamma":0.21742845622119814,"theta":-0.006691801075268817,"vega":0.00925652841781874,"rho":0.005236483486318377,"breakevenPct":3.3715712995087928},{"delta":0.7,"premium":1.3804339477726575,"strike":11.111271121351766,"iv":0.4244789938556068,"gamma":0.19271647465437786,"theta":-0.006355779569892472,"vega":0.008411674347158218,"rho":0.005583072792982379,"breakevenPct":2.897076351930995},{"delta":0.75,"premium":1.5628456221198157,"strike":10.871255760368664,"iv":0.43932154377880184,"gamma":0.16800449308755758,"theta":-0.006019758064516129,"vega":0.0075668202764976955,"rho":0.00592966209964638,"breakevenPct":2.4225814043531972},{"delta":0.8,"premium":1.7452572964669741,"strike":10.631240399385561,"iv":0.45416409370199695,"gamma":0.14329251152073727,"theta":-0.005683736559139784,"vega":0.006721966205837172,"rho":0.006276251406310382,"breakevenPct":1.9480864567753988},{"delta":0.85,"premium":1.9276689708141324,"strike":10.391225038402457,"iv":0.46900664362519207,"gamma":0.11858052995391702,"theta":-0.00534771505376344,"vega":0.005877112135176651,"rho":0.006622840712974383,"breakevenPct":1.4735915091976013},{"delta":0.9,"premium":2.110080645161291,"strike":10.151209677419354,"iv":0.4838491935483872,"gamma":0.09386854838709671,"theta":-0.0050116935483870955,"vega":0.005032258064516128,"rho":0.006969430019638385,"breakevenPct":0.9990965616198029}],"put":[{"delta":0.1,"premium":0.2654711361397455,"strike":7.80942272279491,"iv":1.4353973731703642,"gamma":0.03756027920573449,"theta":-0.014061678775622585,"vega":0.005903353859528901,"rho":-0.0011904692768438428,"breakevenPct":37.8587183965802},{"delta":0.15,"premium":0.327419228793833,"strike":9.04838457587666,"iv":1.1508503180758285,"gamma":0.0642460294926287,"theta":-0.014333493648566398,"vega":0.007781715391517939,"rho":-0.0017331066293404277,"breakevenPct":28.1633826434693},{"delta":0.2,"premium":0.3804725627689407,"strike":10.06840703461176,"iv":0.914579548211192,"gamma":0.0931802066789018,"theta":-0.0142975822034498,"vega":0.009330483912134589,"rho":-0.0022690145846975492,"breakevenPct":20.198233345611055},{"delta":0.25,"premium":0.404068806974552,"strike":10.3633600871819,"iv":0.8381870751142497,"gamma":0.12956057947379485,"theta":-0.01324256252811625,"vega":0.009787727493874692,"rho":-0.0027826365553769473,"breakevenPct":17.96300428165282},{"delta":0.3,"premium":0.42766505118016324,"strike":10.65831313975204,"iv":0.7617946020173074,"gamma":0.16594095226868788,"theta":-0.012187542852782698,"vega":0.010244971075614796,"rho":-0.003296258526056346,"breakevenPct":15.727775217694587},{"delta":0.35,"premium":0.45126129538577453,"strike":10.953266192322182,"iv":0.6854021289203652,"gamma":0.20232132506358091,"theta":-0.011132523177449146,"vega":0.0107022146573549,"rho":-0.0038098804967357444,"breakevenPct":13.492546153736352},{"delta":0.4,"premium":0.47485753959138577,"strike":11.248219244892322,"iv":0.6090096558234228,"gamma":0.23870169785847395,"theta":-0.010077503502115594,"vega":0.011159458239095003,"rho":-0.004323502467415143,"breakevenPct":11.257317089778118},{"delta":0.45,"premium":0.49845378379699706,"strike":11.543172297462464,"iv":0.5326171827264806,"gamma":0.275082070653367,"theta":-0.009022483826782042,"vega":0.011616701820835107,"rho":-0.0048371244380945415,"breakevenPct":9.022088025819883},{"delta":0.5,"premium":0.5220500280026084,"strike":11.838125350032604,"iv":0.4562247096295383,"gamma":0.31146244344826,"theta":-0.00796746415144849,"vega":0.012073945402575208,"rho":-0.00535074640877394,"breakevenPct":6.78685896186165},{"delta":0.55,"premium":0.5456462722082196,"strike":12.133078402602745,"iv":0.379832236532596,"gamma":0.3478428162431531,"theta":-0.006912444476114938,"vega":0.012531188984315312,"rho":-0.005864368379453339,"breakevenPct":4.551629897903414},{"delta":0.6,"premium":0.5692425164138308,"strike":12.428031455172885,"iv":0.3034397634356538,"gamma":0.3842231890380461,"theta":-0.005857424800781387,"vega":0.012988432566055415,"rho":-0.006377990350132737,"breakevenPct":2.316400833945181}]}},"errors":["fundamentals:provider_http_429"],"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"}}