{"symbol":"STNE","url":"https://intraalpha.com/companies/STNE","capturedAt":"2026-10-22T23:50:24.534Z","state":"partial","quote":{"symbol":"STNE","last_price":11.06,"prev_close":11.55,"regular_close":11.15,"change":-0.49,"change_pct":-4.2424,"regular_change":-0.4,"regular_change_pct":-3.4632,"extended_change":-0.09,"extended_change_pct":-0.8072,"bid":11.06,"ask":11.19,"bid_size":100,"ask_size":400,"volume":6322102,"vwap":11.147009,"open":11.38,"high":11.5,"low":10.9905,"close":11.15,"trade_count":40988,"last_trade_at":"2026-10-22T22:10:07.65778393Z","last_quote_at":"2026-10-22T21:59:34.015559211Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","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":"2026-10-22T19:59:39.771Z","bars":[{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-15T08:00:00Z","v":1003,"vw":11.38},{"c":11.39,"h":11.43,"l":11.38,"n":23,"o":11.41,"t":"2026-10-15T08:15:00Z","v":6664,"vw":11.403719},{"c":11.35,"h":11.35,"l":11.28,"n":12,"o":11.3,"t":"2026-10-15T11:45:00Z","v":2819,"vw":11.296374},{"c":11.32,"h":11.43,"l":11.15,"n":57,"o":11.43,"t":"2026-10-15T13:25:00Z","v":14049,"vw":11.349626},{"c":11.1,"h":11.345,"l":11.1,"n":678,"o":11.32,"t":"2026-10-15T13:30:00Z","v":160069,"vw":11.257536},{"c":11.23,"h":11.23,"l":11.11,"n":296,"o":11.12,"t":"2026-10-15T13:35:00Z","v":25755,"vw":11.151573},{"c":11.2146,"h":11.255,"l":11.19,"n":270,"o":11.24,"t":"2026-10-15T13:40:00Z","v":29251,"vw":11.215348},{"c":11.305,"h":11.34,"l":11.21,"n":634,"o":11.216,"t":"2026-10-15T13:45:00Z","v":133286,"vw":11.299193},{"c":11.255,"h":11.33,"l":11.255,"n":483,"o":11.305,"t":"2026-10-15T13:50:00Z","v":62447,"vw":11.303944},{"c":11.3206,"h":11.355,"l":11.255,"n":560,"o":11.255,"t":"2026-10-15T13:55:00Z","v":81773,"vw":11.320276},{"c":11.425,"h":11.44,"l":11.285,"n":1250,"o":11.325,"t":"2026-10-15T14:00:00Z","v":153549,"vw":11.380429},{"c":11.43,"h":11.4601,"l":11.405,"n":522,"o":11.425,"t":"2026-10-15T14:05:00Z","v":82351,"vw":11.434973},{"c":11.405,"h":11.43,"l":11.37,"n":548,"o":11.43,"t":"2026-10-15T14:10:00Z","v":84561,"vw":11.4046},{"c":11.43,"h":11.465,"l":11.395,"n":477,"o":11.41,"t":"2026-10-15T14:15:00Z","v":39051,"vw":11.424656},{"c":11.425,"h":11.465,"l":11.3901,"n":642,"o":11.425,"t":"2026-10-15T14:20:00Z","v":72349,"vw":11.429319},{"c":11.405,"h":11.43,"l":11.38,"n":500,"o":11.43,"t":"2026-10-15T14:25:00Z","v":65892,"vw":11.413025},{"c":11.455,"h":11.475,"l":11.4101,"n":510,"o":11.4101,"t":"2026-10-15T14:30:00Z","v":35931,"vw":11.445065},{"c":11.475,"h":11.49,"l":11.435,"n":707,"o":11.46,"t":"2026-10-15T14:35:00Z","v":93927,"vw":11.461901},{"c":11.5299,"h":11.545,"l":11.475,"n":554,"o":11.475,"t":"2026-10-15T14:40:00Z","v":54947,"vw":11.509949},{"c":11.57,"h":11.575,"l":11.52,"n":480,"o":11.53,"t":"2026-10-15T14:45:00Z","v":48536,"vw":11.54931},{"c":11.605,"h":11.605,"l":11.55,"n":390,"o":11.565,"t":"2026-10-15T14:50:00Z","v":27170,"vw":11.57682},{"c":11.605,"h":11.62,"l":11.58,"n":611,"o":11.61,"t":"2026-10-15T14:55:00Z","v":47686,"vw":11.598256},{"c":11.59,"h":11.605,"l":11.56,"n":422,"o":11.6,"t":"2026-10-15T15:00:00Z","v":25715,"vw":11.579983},{"c":11.601,"h":11.63,"l":11.585,"n":380,"o":11.585,"t":"2026-10-15T15:05:00Z","v":28206,"vw":11.613553},{"c":11.54,"h":11.6101,"l":11.53,"n":441,"o":11.61,"t":"2026-10-15T15:10:00Z","v":34283,"vw":11.562654},{"c":11.5,"h":11.56,"l":11.5,"n":469,"o":11.53,"t":"2026-10-15T15:15:00Z","v":31750,"vw":11.536877},{"c":11.515,"h":11.53,"l":11.5,"n":776,"o":11.5,"t":"2026-10-15T15:20:00Z","v":75442,"vw":11.505},{"c":11.605,"h":11.615,"l":11.52,"n":485,"o":11.52,"t":"2026-10-15T15:25:00Z","v":41520,"vw":11.573003},{"c":11.615,"h":11.62,"l":11.585,"n":352,"o":11.605,"t":"2026-10-15T15:30:00Z","v":34402,"vw":11.599591},{"c":11.61,"h":11.625,"l":11.57,"n":360,"o":11.62,"t":"2026-10-15T15:35:00Z","v":30556,"vw":11.600415},{"c":11.585,"h":11.62,"l":11.585,"n":306,"o":11.62,"t":"2026-10-15T15:40:00Z","v":19593,"vw":11.601472},{"c":11.575,"h":11.59,"l":11.565,"n":301,"o":11.585,"t":"2026-10-15T15:45:00Z","v":19849,"vw":11.572356},{"c":11.595,"h":11.595,"l":11.55,"n":778,"o":11.575,"t":"2026-10-15T15:50:00Z","v":72751,"vw":11.572829},{"c":11.515,"h":11.595,"l":11.51,"n":558,"o":11.595,"t":"2026-10-15T15:55:00Z","v":130529,"vw":11.551054},{"c":11.515,"h":11.52,"l":11.49,"n":378,"o":11.515,"t":"2026-10-15T16:00:00Z","v":33566,"vw":11.507832},{"c":11.515,"h":11.52,"l":11.51,"n":251,"o":11.52,"t":"2026-10-15T16:05:00Z","v":10674,"vw":11.514886},{"c":11.495,"h":11.52,"l":11.49,"n":331,"o":11.515,"t":"2026-10-15T16:10:00Z","v":31641,"vw":11.49936},{"c":11.52,"h":11.525,"l":11.495,"n":369,"o":11.495,"t":"2026-10-15T16:15:00Z","v":29277,"vw":11.501333},{"c":11.515,"h":11.525,"l":11.51,"n":247,"o":11.525,"t":"2026-10-15T16:20:00Z","v":14839,"vw":11.51629},{"c":11.505,"h":11.5199,"l":11.47,"n":554,"o":11.51,"t":"2026-10-15T16:25:00Z","v":52027,"vw":11.494395},{"c":11.47,"h":11.51,"l":11.465,"n":393,"o":11.505,"t":"2026-10-15T16:30:00Z","v":28600,"vw":11.482583},{"c":11.475,"h":11.485,"l":11.47,"n":207,"o":11.475,"t":"2026-10-15T16:35:00Z","v":10762,"vw":11.477284},{"c":11.48,"h":11.48,"l":11.4522,"n":314,"o":11.48,"t":"2026-10-15T16:40:00Z","v":21954,"vw":11.464192},{"c":11.4671,"h":11.49,"l":11.455,"n":278,"o":11.48,"t":"2026-10-15T16:45:00Z","v":20374,"vw":11.470674},{"c":11.45,"h":11.485,"l":11.445,"n":300,"o":11.465,"t":"2026-10-15T16:50:00Z","v":25651,"vw":11.468622},{"c":11.4399,"h":11.45,"l":11.435,"n":265,"o":11.45,"t":"2026-10-15T16:55:00Z","v":196062,"vw":11.44279},{"c":11.43,"h":11.45,"l":11.4201,"n":354,"o":11.44,"t":"2026-10-15T17:00:00Z","v":33936,"vw":11.439138},{"c":11.43,"h":11.435,"l":11.41,"n":209,"o":11.43,"t":"2026-10-15T17:05:00Z","v":18148,"vw":11.422935},{"c":11.415,"h":11.44,"l":11.405,"n":331,"o":11.43,"t":"2026-10-15T17:10:00Z","v":30393,"vw":11.421709},{"c":11.435,"h":11.44,"l":11.415,"n":174,"o":11.415,"t":"2026-10-15T17:15:00Z","v":10357,"vw":11.426995},{"c":11.445,"h":11.455,"l":11.44,"n":311,"o":11.44,"t":"2026-10-15T17:20:00Z","v":25840,"vw":11.448261},{"c":11.455,"h":11.46,"l":11.44,"n":216,"o":11.45,"t":"2026-10-15T17:25:00Z","v":20381,"vw":11.451268},{"c":11.475,"h":11.49,"l":11.4508,"n":285,"o":11.455,"t":"2026-10-15T17:30:00Z","v":19883,"vw":11.470043},{"c":11.48,"h":11.48,"l":11.47,"n":139,"o":11.4799,"t":"2026-10-15T17:35:00Z","v":6172,"vw":11.475125},{"c":11.49,"h":11.5,"l":11.475,"n":386,"o":11.48,"t":"2026-10-15T17:40:00Z","v":30751,"vw":11.487459},{"c":11.485,"h":11.505,"l":11.485,"n":270,"o":11.485,"t":"2026-10-15T17:45:00Z","v":16328,"vw":11.492292},{"c":11.54,"h":11.54,"l":11.48,"n":392,"o":11.48,"t":"2026-10-15T17:50:00Z","v":32059,"vw":11.503689},{"c":11.56,"h":11.57,"l":11.535,"n":306,"o":11.54,"t":"2026-10-15T17:55:00Z","v":23467,"vw":11.558949},{"c":11.575,"h":11.59,"l":11.555,"n":358,"o":11.56,"t":"2026-10-15T18:00:00Z","v":29182,"vw":11.574013},{"c":11.575,"h":11.58,"l":11.56,"n":353,"o":11.575,"t":"2026-10-15T18:05:00Z","v":33127,"vw":11.569992},{"c":11.58,"h":11.59,"l":11.57,"n":190,"o":11.58,"t":"2026-10-15T18:10:00Z","v":13790,"vw":11.57875},{"c":11.6,"h":11.6,"l":11.575,"n":305,"o":11.58,"t":"2026-10-15T18:15:00Z","v":25394,"vw":11.583287},{"c":11.595,"h":11.61,"l":11.585,"n":456,"o":11.595,"t":"2026-10-15T18:20:00Z","v":55662,"vw":11.593377},{"c":11.575,"h":11.6,"l":11.572,"n":243,"o":11.595,"t":"2026-10-15T18:25:00Z","v":15230,"vw":11.583369},{"c":11.585,"h":11.6,"l":11.575,"n":359,"o":11.58,"t":"2026-10-15T18:30:00Z","v":28410,"vw":11.587177},{"c":11.585,"h":11.59,"l":11.58,"n":167,"o":11.585,"t":"2026-10-15T18:35:00Z","v":10368,"vw":11.584567},{"c":11.57,"h":11.59,"l":11.565,"n":375,"o":11.585,"t":"2026-10-15T18:40:00Z","v":28949,"vw":11.57686},{"c":11.565,"h":11.59,"l":11.5601,"n":442,"o":11.57,"t":"2026-10-15T18:45:00Z","v":40996,"vw":11.574627},{"c":11.555,"h":11.58,"l":11.555,"n":261,"o":11.565,"t":"2026-10-15T18:50:00Z","v":19838,"vw":11.566621},{"c":11.56,"h":11.56,"l":11.55,"n":204,"o":11.56,"t":"2026-10-15T18:55:00Z","v":12871,"vw":11.554907},{"c":11.58,"h":11.58,"l":11.55,"n":373,"o":11.56,"t":"2026-10-15T19:00:00Z","v":48190,"vw":11.568708},{"c":11.555,"h":11.59,"l":11.5,"n":949,"o":11.58,"t":"2026-10-15T19:05:00Z","v":149063,"vw":11.543508},{"c":11.46,"h":11.56,"l":11.45,"n":473,"o":11.555,"t":"2026-10-15T19:10:00Z","v":49825,"vw":11.487534},{"c":11.475,"h":11.49,"l":11.4599,"n":404,"o":11.46,"t":"2026-10-15T19:15:00Z","v":34209,"vw":11.472462},{"c":11.44,"h":11.48,"l":11.435,"n":491,"o":11.47,"t":"2026-10-15T19:20:00Z","v":34427,"vw":11.464755},{"c":11.37,"h":11.44,"l":11.37,"n":533,"o":11.435,"t":"2026-10-15T19:25:00Z","v":59656,"vw":11.402855},{"c":11.385,"h":11.415,"l":11.355,"n":654,"o":11.37,"t":"2026-10-15T19:30:00Z","v":75149,"vw":11.379838},{"c":11.37,"h":11.4,"l":11.36,"n":525,"o":11.385,"t":"2026-10-15T19:35:00Z","v":72174,"vw":11.376341},{"c":11.375,"h":11.38,"l":11.335,"n":932,"o":11.36,"t":"2026-10-15T19:40:00Z","v":89327,"vw":11.357619},{"c":11.39,"h":11.39,"l":11.365,"n":807,"o":11.375,"t":"2026-10-15T19:45:00Z","v":75655,"vw":11.374948},{"c":11.375,"h":11.4,"l":11.365,"n":1416,"o":11.385,"t":"2026-10-15T19:50:00Z","v":174705,"vw":11.383098},{"c":11.39,"h":11.41,"l":11.37,"n":2930,"o":11.375,"t":"2026-10-15T19:55:00Z","v":415146,"vw":11.389514},{"c":11.38,"h":11.38,"l":11.38,"n":33,"o":11.38,"t":"2026-10-15T20:00:00Z","v":397552,"vw":11.38},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-15T20:05:00Z","v":1000,"vw":11.4},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-15T20:40:00Z","v":1500,"vw":11.43},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-15T20:55:00Z","v":76082,"vw":11.36},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-15T22:10:00Z","v":400,"vw":11.25},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T08:00:00Z","v":100,"vw":11.4},{"c":11.4,"h":11.42,"l":11.4,"n":7,"o":11.42,"t":"2026-10-16T11:00:00Z","v":1042,"vw":11.404186},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T13:05:00Z","v":1000,"vw":11.45},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-16T13:15:00Z","v":300,"vw":11.43},{"c":11.42,"h":11.51,"l":11.42,"n":139,"o":11.45,"t":"2026-10-16T13:30:00Z","v":55595,"vw":11.455881},{"c":11.425,"h":11.45,"l":11.35,"n":415,"o":11.45,"t":"2026-10-16T13:35:00Z","v":49100,"vw":11.39111},{"c":11.385,"h":11.45,"l":11.37,"n":232,"o":11.425,"t":"2026-10-16T13:40:00Z","v":39704,"vw":11.411075},{"c":11.38,"h":11.43,"l":11.36,"n":355,"o":11.385,"t":"2026-10-16T13:45:00Z","v":36306,"vw":11.383016},{"c":11.435,"h":11.45,"l":11.38,"n":316,"o":11.38,"t":"2026-10-16T13:50:00Z","v":38163,"vw":11.41725},{"c":11.405,"h":11.45,"l":11.385,"n":284,"o":11.44,"t":"2026-10-16T13:55:00Z","v":23628,"vw":11.418699},{"c":11.45,"h":11.475,"l":11.395,"n":385,"o":11.4,"t":"2026-10-16T14:00:00Z","v":40496,"vw":11.443749},{"c":11.4,"h":11.45,"l":11.38,"n":291,"o":11.44,"t":"2026-10-16T14:05:00Z","v":28357,"vw":11.402909},{"c":11.39,"h":11.41,"l":11.38,"n":291,"o":11.39,"t":"2026-10-16T14:10:00Z","v":27519,"vw":11.402778},{"c":11.36,"h":11.4,"l":11.345,"n":281,"o":11.395,"t":"2026-10-16T14:15:00Z","v":23344,"vw":11.373249},{"c":11.395,"h":11.41,"l":11.365,"n":287,"o":11.365,"t":"2026-10-16T14:20:00Z","v":22223,"vw":11.394164},{"c":11.345,"h":11.395,"l":11.32,"n":257,"o":11.39,"t":"2026-10-16T14:25:00Z","v":37702,"vw":11.346706},{"c":11.33,"h":11.395,"l":11.325,"n":397,"o":11.345,"t":"2026-10-16T14:30:00Z","v":39110,"vw":11.357319},{"c":11.355,"h":11.355,"l":11.3,"n":375,"o":11.33,"t":"2026-10-16T14:35:00Z","v":38411,"vw":11.329511},{"c":11.28,"h":11.36,"l":11.26,"n":607,"o":11.35,"t":"2026-10-16T14:40:00Z","v":68173,"vw":11.28034},{"c":11.29,"h":11.29,"l":11.255,"n":296,"o":11.27,"t":"2026-10-16T14:45:00Z","v":27941,"vw":11.276559},{"c":11.305,"h":11.315,"l":11.285,"n":351,"o":11.295,"t":"2026-10-16T14:50:00Z","v":42553,"vw":11.29975},{"c":11.305,"h":11.36,"l":11.285,"n":578,"o":11.305,"t":"2026-10-16T14:55:00Z","v":91459,"vw":11.319072},{"c":11.255,"h":11.3,"l":11.245,"n":328,"o":11.3,"t":"2026-10-16T15:00:00Z","v":78749,"vw":11.266131},{"c":11.225,"h":11.2799,"l":11.22,"n":377,"o":11.255,"t":"2026-10-16T15:05:00Z","v":57752,"vw":11.256872},{"c":11.24,"h":11.255,"l":11.21,"n":350,"o":11.225,"t":"2026-10-16T15:10:00Z","v":46934,"vw":11.23514},{"c":11.2,"h":11.235,"l":11.19,"n":890,"o":11.235,"t":"2026-10-16T15:15:00Z","v":124925,"vw":11.205866},{"c":11.205,"h":11.22,"l":11.2,"n":237,"o":11.2,"t":"2026-10-16T15:20:00Z","v":31727,"vw":11.207502},{"c":11.215,"h":11.225,"l":11.19,"n":435,"o":11.2,"t":"2026-10-16T15:25:00Z","v":64412,"vw":11.208233},{"c":11.205,"h":11.24,"l":11.19,"n":251,"o":11.21,"t":"2026-10-16T15:30:00Z","v":22545,"vw":11.210973},{"c":11.225,"h":11.235,"l":11.205,"n":336,"o":11.21,"t":"2026-10-16T15:35:00Z","v":49177,"vw":11.220817},{"c":11.19,"h":11.2299,"l":11.19,"n":232,"o":11.225,"t":"2026-10-16T15:40:00Z","v":17123,"vw":11.210862},{"c":11.2,"h":11.225,"l":11.19,"n":310,"o":11.19,"t":"2026-10-16T15:45:00Z","v":32593,"vw":11.208772},{"c":11.2,"h":11.215,"l":11.19,"n":506,"o":11.2,"t":"2026-10-16T15:50:00Z","v":66213,"vw":11.201011},{"c":11.165,"h":11.21,"l":11.16,"n":307,"o":11.21,"t":"2026-10-16T15:55:00Z","v":46957,"vw":11.189334},{"c":11.175,"h":11.175,"l":11.145,"n":307,"o":11.165,"t":"2026-10-16T16:00:00Z","v":29829,"vw":11.155717},{"c":11.155,"h":11.185,"l":11.15,"n":331,"o":11.175,"t":"2026-10-16T16:05:00Z","v":40443,"vw":11.172355},{"c":11.19,"h":11.19,"l":11.1401,"n":404,"o":11.155,"t":"2026-10-16T16:10:00Z","v":48078,"vw":11.168373},{"c":11.15,"h":11.185,"l":11.13,"n":416,"o":11.185,"t":"2026-10-16T16:15:00Z","v":71257,"vw":11.153347},{"c":11.145,"h":11.165,"l":11.14,"n":351,"o":11.155,"t":"2026-10-16T16:20:00Z","v":43736,"vw":11.153516},{"c":11.155,"h":11.16,"l":11.14,"n":611,"o":11.145,"t":"2026-10-16T16:25:00Z","v":84423,"vw":11.149014},{"c":11.14,"h":11.165,"l":11.14,"n":439,"o":11.15,"t":"2026-10-16T16:30:00Z","v":45196,"vw":11.15291},{"c":11.155,"h":11.155,"l":11.13,"n":227,"o":11.145,"t":"2026-10-16T16:35:00Z","v":22179,"vw":11.143973},{"c":11.175,"h":11.18,"l":11.1501,"n":291,"o":11.155,"t":"2026-10-16T16:40:00Z","v":31630,"vw":11.167723},{"c":11.21,"h":11.215,"l":11.17,"n":358,"o":11.175,"t":"2026-10-16T16:45:00Z","v":70612,"vw":11.187388},{"c":11.24,"h":11.24,"l":11.21,"n":180,"o":11.215,"t":"2026-10-16T16:50:00Z","v":13451,"vw":11.217642},{"c":11.23,"h":11.235,"l":11.21,"n":274,"o":11.235,"t":"2026-10-16T16:55:00Z","v":22552,"vw":11.222326},{"c":11.18,"h":11.225,"l":11.175,"n":296,"o":11.225,"t":"2026-10-16T17:00:00Z","v":28934,"vw":11.20212},{"c":11.195,"h":11.2,"l":11.16,"n":245,"o":11.185,"t":"2026-10-16T17:05:00Z","v":25231,"vw":11.176195},{"c":11.22,"h":11.23,"l":11.19,"n":509,"o":11.195,"t":"2026-10-16T17:10:00Z","v":61024,"vw":11.205776},{"c":11.185,"h":11.23,"l":11.18,"n":212,"o":11.22,"t":"2026-10-16T17:15:00Z","v":19724,"vw":11.197235},{"c":11.18,"h":11.21,"l":11.155,"n":660,"o":11.185,"t":"2026-10-16T17:20:00Z","v":261010,"vw":11.176577},{"c":11.18,"h":11.185,"l":11.16,"n":295,"o":11.17,"t":"2026-10-16T17:25:00Z","v":32578,"vw":11.175108},{"c":11.19,"h":11.2,"l":11.165,"n":306,"o":11.17,"t":"2026-10-16T17:30:00Z","v":28516,"vw":11.181088},{"c":11.2,"h":11.21,"l":11.195,"n":170,"o":11.2,"t":"2026-10-16T17:35:00Z","v":12764,"vw":11.199606},{"c":11.21,"h":11.24,"l":11.18,"n":383,"o":11.195,"t":"2026-10-16T17:40:00Z","v":44248,"vw":11.215369},{"c":11.205,"h":11.22,"l":11.2,"n":180,"o":11.21,"t":"2026-10-16T17:45:00Z","v":18651,"vw":11.208161},{"c":11.195,"h":11.21,"l":11.185,"n":316,"o":11.21,"t":"2026-10-16T17:50:00Z","v":29293,"vw":11.197619},{"c":11.17,"h":11.21,"l":11.17,"n":330,"o":11.195,"t":"2026-10-16T17:55:00Z","v":29652,"vw":11.188239},{"c":11.195,"h":11.21,"l":11.17,"n":212,"o":11.175,"t":"2026-10-16T18:00:00Z","v":16825,"vw":11.192318},{"c":11.18,"h":11.21,"l":11.175,"n":247,"o":11.2,"t":"2026-10-16T18:05:00Z","v":28527,"vw":11.192802},{"c":11.21,"h":11.21,"l":11.16,"n":230,"o":11.19,"t":"2026-10-16T18:10:00Z","v":23692,"vw":11.178504},{"c":11.205,"h":11.215,"l":11.195,"n":206,"o":11.205,"t":"2026-10-16T18:15:00Z","v":12258,"vw":11.20119},{"c":11.205,"h":11.24,"l":11.185,"n":587,"o":11.21,"t":"2026-10-16T18:20:00Z","v":84588,"vw":11.202972},{"c":11.18,"h":11.21,"l":11.18,"n":266,"o":11.205,"t":"2026-10-16T18:25:00Z","v":24372,"vw":11.193188},{"c":11.2,"h":11.21,"l":11.165,"n":294,"o":11.18,"t":"2026-10-16T18:30:00Z","v":27669,"vw":11.191093},{"c":11.175,"h":11.2,"l":11.17,"n":264,"o":11.195,"t":"2026-10-16T18:35:00Z","v":21723,"vw":11.182818},{"c":11.18,"h":11.19,"l":11.16,"n":425,"o":11.175,"t":"2026-10-16T18:40:00Z","v":39413,"vw":11.174184},{"c":11.18,"h":11.18,"l":11.17,"n":241,"o":11.175,"t":"2026-10-16T18:45:00Z","v":11981,"vw":11.175212},{"c":11.15,"h":11.18,"l":11.14,"n":415,"o":11.175,"t":"2026-10-16T18:50:00Z","v":33919,"vw":11.161727},{"c":11.15,"h":11.16,"l":11.12,"n":499,"o":11.145,"t":"2026-10-16T18:55:00Z","v":49648,"vw":11.133435},{"c":11.145,"h":11.165,"l":11.135,"n":401,"o":11.145,"t":"2026-10-16T19:00:00Z","v":41528,"vw":11.152453},{"c":11.145,"h":11.15,"l":11.13,"n":311,"o":11.145,"t":"2026-10-16T19:05:00Z","v":28175,"vw":11.137046},{"c":11.22,"h":11.225,"l":11.145,"n":377,"o":11.15,"t":"2026-10-16T19:10:00Z","v":29220,"vw":11.189215},{"c":11.1905,"h":11.23,"l":11.19,"n":464,"o":11.22,"t":"2026-10-16T19:15:00Z","v":46930,"vw":11.211442},{"c":11.275,"h":11.275,"l":11.185,"n":915,"o":11.19,"t":"2026-10-16T19:20:00Z","v":149315,"vw":11.24042},{"c":11.245,"h":11.28,"l":11.23,"n":578,"o":11.275,"t":"2026-10-16T19:25:00Z","v":49689,"vw":11.255521},{"c":11.235,"h":11.255,"l":11.2201,"n":433,"o":11.25,"t":"2026-10-16T19:30:00Z","v":39852,"vw":11.237287},{"c":11.27,"h":11.275,"l":11.235,"n":452,"o":11.235,"t":"2026-10-16T19:35:00Z","v":36057,"vw":11.254309},{"c":11.24,"h":11.265,"l":11.225,"n":480,"o":11.265,"t":"2026-10-16T19:40:00Z","v":45116,"vw":11.243725},{"c":11.255,"h":11.255,"l":11.235,"n":393,"o":11.24,"t":"2026-10-16T19:45:00Z","v":38761,"vw":11.243314},{"c":11.235,"h":11.26,"l":11.23,"n":895,"o":11.25,"t":"2026-10-16T19:50:00Z","v":116733,"vw":11.246194},{"c":11.275,"h":11.31,"l":11.235,"n":2187,"o":11.24,"t":"2026-10-16T19:55:00Z","v":287413,"vw":11.287431},{"c":11.28,"h":11.28,"l":11.28,"n":42,"o":11.28,"t":"2026-10-16T20:00:00Z","v":607153,"vw":11.28},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-16T21:05:00Z","v":200,"vw":11.33},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-16T21:40:00Z","v":500,"vw":11.28},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-16T22:50:00Z","v":200,"vw":11.28},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-16T23:25:00Z","v":420,"vw":11.32},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-19T10:10:00Z","v":2000,"vw":11.33},{"c":11.4493,"h":11.4493,"l":11.4493,"n":1,"o":11.4493,"t":"2026-10-19T11:15:00Z","v":100,"vw":11.4493},{"c":11.28,"h":11.35,"l":11.28,"n":5,"o":11.32,"t":"2026-10-19T11:40:00Z","v":791,"vw":11.303485},{"c":11.28,"h":11.31,"l":11.28,"n":4,"o":11.31,"t":"2026-10-19T13:10:00Z","v":384,"vw":11.295105},{"c":11.35,"h":11.36,"l":11.35,"n":33,"o":11.36,"t":"2026-10-19T13:20:00Z","v":2689,"vw":11.351429},{"c":11.45,"h":11.45,"l":11.44,"n":25,"o":11.44,"t":"2026-10-19T13:25:00Z","v":1038,"vw":11.448333},{"c":11.57,"h":11.65,"l":11.35,"n":635,"o":11.42,"t":"2026-10-19T13:30:00Z","v":93406,"vw":11.521383},{"c":11.58,"h":11.74,"l":11.56,"n":737,"o":11.56,"t":"2026-10-19T13:35:00Z","v":140734,"vw":11.664534},{"c":11.53,"h":11.56,"l":11.47,"n":259,"o":11.56,"t":"2026-10-19T13:40:00Z","v":54223,"vw":11.536377},{"c":11.48,"h":11.54,"l":11.46,"n":168,"o":11.53,"t":"2026-10-19T13:45:00Z","v":22824,"vw":11.489322},{"c":11.475,"h":11.485,"l":11.44,"n":217,"o":11.48,"t":"2026-10-19T13:50:00Z","v":39209,"vw":11.457311},{"c":11.49,"h":11.55,"l":11.45,"n":240,"o":11.47,"t":"2026-10-19T13:55:00Z","v":20748,"vw":11.501892},{"c":11.36,"h":11.475,"l":11.32,"n":639,"o":11.475,"t":"2026-10-19T14:00:00Z","v":183485,"vw":11.392217},{"c":11.335,"h":11.385,"l":11.335,"n":285,"o":11.35,"t":"2026-10-19T14:05:00Z","v":33599,"vw":11.361691},{"c":11.365,"h":11.37,"l":11.33,"n":272,"o":11.34,"t":"2026-10-19T14:10:00Z","v":21265,"vw":11.344668},{"c":11.39,"h":11.415,"l":11.355,"n":274,"o":11.365,"t":"2026-10-19T14:15:00Z","v":18052,"vw":11.384321},{"c":11.37,"h":11.39,"l":11.3399,"n":259,"o":11.39,"t":"2026-10-19T14:20:00Z","v":18578,"vw":11.358128},{"c":11.39,"h":11.405,"l":11.365,"n":246,"o":11.365,"t":"2026-10-19T14:25:00Z","v":14427,"vw":11.384927},{"c":11.385,"h":11.4,"l":11.375,"n":264,"o":11.39,"t":"2026-10-19T14:30:00Z","v":17728,"vw":11.384663},{"c":11.375,"h":11.4101,"l":11.35,"n":271,"o":11.385,"t":"2026-10-19T14:35:00Z","v":33378,"vw":11.384119},{"c":11.375,"h":11.3875,"l":11.355,"n":261,"o":11.38,"t":"2026-10-19T14:40:00Z","v":25239,"vw":11.377067},{"c":11.375,"h":11.39,"l":11.36,"n":219,"o":11.375,"t":"2026-10-19T14:45:00Z","v":16930,"vw":11.37519},{"c":11.33,"h":11.375,"l":11.32,"n":218,"o":11.37,"t":"2026-10-19T14:50:00Z","v":26640,"vw":11.346483},{"c":11.345,"h":11.355,"l":11.325,"n":231,"o":11.33,"t":"2026-10-19T14:55:00Z","v":17910,"vw":11.343925},{"c":11.34,"h":11.35,"l":11.31,"n":300,"o":11.34,"t":"2026-10-19T15:00:00Z","v":34232,"vw":11.334663},{"c":11.345,"h":11.36,"l":11.32,"n":336,"o":11.34,"t":"2026-10-19T15:05:00Z","v":30191,"vw":11.343113},{"c":11.39,"h":11.395,"l":11.34,"n":214,"o":11.345,"t":"2026-10-19T15:10:00Z","v":19304,"vw":11.364125},{"c":11.4,"h":11.405,"l":11.375,"n":244,"o":11.38,"t":"2026-10-19T15:15:00Z","v":24982,"vw":11.382494},{"c":11.42,"h":11.425,"l":11.385,"n":236,"o":11.39,"t":"2026-10-19T15:20:00Z","v":23586,"vw":11.407055},{"c":11.468,"h":11.475,"l":11.4,"n":363,"o":11.43,"t":"2026-10-19T15:25:00Z","v":76193,"vw":11.431631},{"c":11.42,"h":11.475,"l":11.41,"n":253,"o":11.47,"t":"2026-10-19T15:30:00Z","v":26124,"vw":11.438884},{"c":11.45,"h":11.455,"l":11.41,"n":215,"o":11.42,"t":"2026-10-19T15:35:00Z","v":21691,"vw":11.438245},{"c":11.425,"h":11.45,"l":11.4201,"n":149,"o":11.445,"t":"2026-10-19T15:40:00Z","v":11636,"vw":11.436223},{"c":11.435,"h":11.44,"l":11.415,"n":188,"o":11.425,"t":"2026-10-19T15:45:00Z","v":15522,"vw":11.423664},{"c":11.445,"h":11.455,"l":11.43,"n":272,"o":11.44,"t":"2026-10-19T15:50:00Z","v":27217,"vw":11.446689},{"c":11.435,"h":11.46,"l":11.4301,"n":161,"o":11.44,"t":"2026-10-19T15:55:00Z","v":10478,"vw":11.448192},{"c":11.415,"h":11.43,"l":11.38,"n":235,"o":11.43,"t":"2026-10-19T16:00:00Z","v":16636,"vw":11.401868},{"c":11.415,"h":11.42,"l":11.4,"n":160,"o":11.415,"t":"2026-10-19T16:05:00Z","v":14559,"vw":11.406876},{"c":11.43,"h":11.43,"l":11.415,"n":180,"o":11.42,"t":"2026-10-19T16:10:00Z","v":9635,"vw":11.42377},{"c":11.445,"h":11.45,"l":11.42,"n":266,"o":11.4264,"t":"2026-10-19T16:15:00Z","v":18441,"vw":11.434248},{"c":11.475,"h":11.475,"l":11.435,"n":333,"o":11.445,"t":"2026-10-19T16:20:00Z","v":25781,"vw":11.452534},{"c":11.455,"h":11.48,"l":11.44,"n":161,"o":11.475,"t":"2026-10-19T16:25:00Z","v":14173,"vw":11.457259},{"c":11.42,"h":11.455,"l":11.415,"n":221,"o":11.455,"t":"2026-10-19T16:30:00Z","v":18443,"vw":11.433174},{"c":11.395,"h":11.425,"l":11.38,"n":220,"o":11.425,"t":"2026-10-19T16:35:00Z","v":28322,"vw":11.397909},{"c":11.38,"h":11.405,"l":11.37,"n":220,"o":11.395,"t":"2026-10-19T16:40:00Z","v":17094,"vw":11.386658},{"c":11.365,"h":11.385,"l":11.35,"n":237,"o":11.38,"t":"2026-10-19T16:45:00Z","v":20355,"vw":11.363954},{"c":11.38,"h":11.38,"l":11.365,"n":159,"o":11.365,"t":"2026-10-19T16:50:00Z","v":9927,"vw":11.372795},{"c":11.31,"h":11.38,"l":11.31,"n":388,"o":11.37,"t":"2026-10-19T16:55:00Z","v":45297,"vw":11.344082},{"c":11.335,"h":11.335,"l":11.31,"n":241,"o":11.315,"t":"2026-10-19T17:00:00Z","v":18671,"vw":11.321852},{"c":11.32,"h":11.335,"l":11.31,"n":292,"o":11.335,"t":"2026-10-19T17:05:00Z","v":31317,"vw":11.321901},{"c":11.345,"h":11.35,"l":11.325,"n":167,"o":11.325,"t":"2026-10-19T17:10:00Z","v":15277,"vw":11.334504},{"c":11.35,"h":11.38,"l":11.35,"n":227,"o":11.35,"t":"2026-10-19T17:15:00Z","v":29158,"vw":11.362988},{"c":11.355,"h":11.36,"l":11.35,"n":136,"o":11.35,"t":"2026-10-19T17:20:00Z","v":12135,"vw":11.35206},{"c":11.385,"h":11.395,"l":11.355,"n":224,"o":11.355,"t":"2026-10-19T17:25:00Z","v":29067,"vw":11.383805},{"c":11.375,"h":11.385,"l":11.37,"n":223,"o":11.385,"t":"2026-10-19T17:30:00Z","v":19634,"vw":11.378595},{"c":11.365,"h":11.375,"l":11.36,"n":153,"o":11.375,"t":"2026-10-19T17:35:00Z","v":9008,"vw":11.365996},{"c":11.37,"h":11.395,"l":11.365,"n":262,"o":11.365,"t":"2026-10-19T17:40:00Z","v":20192,"vw":11.379934},{"c":11.375,"h":11.375,"l":11.365,"n":154,"o":11.37,"t":"2026-10-19T17:45:00Z","v":13256,"vw":11.370527},{"c":11.375,"h":11.39,"l":11.37,"n":200,"o":11.375,"t":"2026-10-19T17:50:00Z","v":12835,"vw":11.37854},{"c":11.395,"h":11.4,"l":11.375,"n":234,"o":11.375,"t":"2026-10-19T17:55:00Z","v":10712,"vw":11.384812},{"c":11.4,"h":11.415,"l":11.395,"n":275,"o":11.395,"t":"2026-10-19T18:00:00Z","v":21135,"vw":11.402579},{"c":11.41,"h":11.415,"l":11.4,"n":179,"o":11.405,"t":"2026-10-19T18:05:00Z","v":8475,"vw":11.410034},{"c":11.405,"h":11.415,"l":11.4,"n":163,"o":11.405,"t":"2026-10-19T18:10:00Z","v":9226,"vw":11.40606},{"c":11.395,"h":11.42,"l":11.375,"n":361,"o":11.405,"t":"2026-10-19T18:15:00Z","v":35492,"vw":11.401327},{"c":11.38,"h":11.395,"l":11.375,"n":158,"o":11.395,"t":"2026-10-19T18:20:00Z","v":13268,"vw":11.382195},{"c":11.385,"h":11.39,"l":11.375,"n":185,"o":11.38,"t":"2026-10-19T18:25:00Z","v":13625,"vw":11.382125},{"c":11.385,"h":11.385,"l":11.37,"n":181,"o":11.385,"t":"2026-10-19T18:30:00Z","v":10030,"vw":11.376371},{"c":11.385,"h":11.395,"l":11.38,"n":238,"o":11.38,"t":"2026-10-19T18:35:00Z","v":20968,"vw":11.383672},{"c":11.405,"h":11.415,"l":11.38,"n":359,"o":11.385,"t":"2026-10-19T18:40:00Z","v":36484,"vw":11.395921},{"c":11.43,"h":11.435,"l":11.4,"n":307,"o":11.405,"t":"2026-10-19T18:45:00Z","v":33039,"vw":11.41671},{"c":11.435,"h":11.438,"l":11.43,"n":165,"o":11.43,"t":"2026-10-19T18:50:00Z","v":14763,"vw":11.432626},{"c":11.435,"h":11.44,"l":11.425,"n":259,"o":11.435,"t":"2026-10-19T18:55:00Z","v":22709,"vw":11.431575},{"c":11.455,"h":11.46,"l":11.43,"n":358,"o":11.435,"t":"2026-10-19T19:00:00Z","v":40580,"vw":11.443631},{"c":11.455,"h":11.47,"l":11.45,"n":255,"o":11.46,"t":"2026-10-19T19:05:00Z","v":15328,"vw":11.461141},{"c":11.435,"h":11.46,"l":11.43,"n":315,"o":11.455,"t":"2026-10-19T19:10:00Z","v":30206,"vw":11.449798},{"c":11.445,"h":11.45,"l":11.43,"n":279,"o":11.435,"t":"2026-10-19T19:15:00Z","v":20367,"vw":11.438943},{"c":11.425,"h":11.455,"l":11.415,"n":369,"o":11.45,"t":"2026-10-19T19:20:00Z","v":38939,"vw":11.439831},{"c":11.445,"h":11.46,"l":11.42,"n":338,"o":11.425,"t":"2026-10-19T19:25:00Z","v":28667,"vw":11.438155},{"c":11.455,"h":11.46,"l":11.435,"n":340,"o":11.44,"t":"2026-10-19T19:30:00Z","v":34756,"vw":11.446274},{"c":11.405,"h":11.455,"l":11.405,"n":370,"o":11.455,"t":"2026-10-19T19:35:00Z","v":35972,"vw":11.436563},{"c":11.415,"h":11.425,"l":11.405,"n":356,"o":11.405,"t":"2026-10-19T19:40:00Z","v":30142,"vw":11.416846},{"c":11.465,"h":11.5,"l":11.415,"n":609,"o":11.415,"t":"2026-10-19T19:45:00Z","v":65974,"vw":11.461537},{"c":11.465,"h":11.475,"l":11.45,"n":595,"o":11.47,"t":"2026-10-19T19:50:00Z","v":58207,"vw":11.458803},{"c":11.485,"h":11.49,"l":11.46,"n":1956,"o":11.465,"t":"2026-10-19T19:55:00Z","v":212333,"vw":11.478227},{"c":11.49,"h":11.49,"l":11.49,"n":40,"o":11.49,"t":"2026-10-19T20:00:00Z","v":454634,"vw":11.49},{"c":11.6,"h":11.6,"l":11.36,"n":7,"o":11.36,"t":"2026-10-20T08:00:00Z","v":2060,"vw":11.48},{"c":11.51,"h":11.51,"l":11.49,"n":18,"o":11.49,"t":"2026-10-20T12:25:00Z","v":1498,"vw":11.495432},{"c":11.5,"h":11.51,"l":11.5,"n":7,"o":11.51,"t":"2026-10-20T12:30:00Z","v":623,"vw":11.506109},{"c":11.5,"h":11.5,"l":11.5,"n":9,"o":11.5,"t":"2026-10-20T12:35:00Z","v":705,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":7,"o":11.5,"t":"2026-10-20T12:40:00Z","v":1460,"vw":11.5},{"c":11.55,"h":11.55,"l":11.53,"n":6,"o":11.53,"t":"2026-10-20T12:50:00Z","v":1233,"vw":11.539091},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-20T12:55:00Z","v":120,"vw":11.62},{"c":11.62,"h":11.62,"l":11.52,"n":12,"o":11.52,"t":"2026-10-20T13:00:00Z","v":1670,"vw":11.543138},{"c":11.7,"h":11.7,"l":11.63,"n":27,"o":11.63,"t":"2026-10-20T13:10:00Z","v":1649,"vw":11.658846},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-20T13:15:00Z","v":214,"vw":11.67},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-20T13:20:00Z","v":500,"vw":11.65},{"c":11.57,"h":11.75,"l":11.53,"n":306,"o":11.64,"t":"2026-10-20T13:30:00Z","v":92552,"vw":11.617547},{"c":11.595,"h":11.61,"l":11.525,"n":360,"o":11.5505,"t":"2026-10-20T13:35:00Z","v":66351,"vw":11.572243},{"c":11.72,"h":11.75,"l":11.595,"n":274,"o":11.595,"t":"2026-10-20T13:40:00Z","v":48408,"vw":11.667983},{"c":11.85,"h":11.86,"l":11.725,"n":433,"o":11.73,"t":"2026-10-20T13:45:00Z","v":54858,"vw":11.803046},{"c":11.85,"h":11.89,"l":11.795,"n":602,"o":11.86,"t":"2026-10-20T13:50:00Z","v":90606,"vw":11.840631},{"c":11.85,"h":11.89,"l":11.83,"n":349,"o":11.84,"t":"2026-10-20T13:55:00Z","v":55538,"vw":11.851836},{"c":11.94,"h":11.95,"l":11.8401,"n":611,"o":11.8401,"t":"2026-10-20T14:00:00Z","v":104416,"vw":11.898626},{"c":11.925,"h":11.97,"l":11.895,"n":382,"o":11.935,"t":"2026-10-20T14:05:00Z","v":44685,"vw":11.936443},{"c":11.95,"h":11.96,"l":11.905,"n":488,"o":11.925,"t":"2026-10-20T14:10:00Z","v":50452,"vw":11.926985},{"c":11.835,"h":11.95,"l":11.82,"n":492,"o":11.94,"t":"2026-10-20T14:15:00Z","v":38306,"vw":11.871103},{"c":11.845,"h":11.87,"l":11.8,"n":1637,"o":11.84,"t":"2026-10-20T14:20:00Z","v":190734,"vw":11.82714},{"c":11.9,"h":11.91,"l":11.825,"n":474,"o":11.84,"t":"2026-10-20T14:25:00Z","v":47925,"vw":11.855892},{"c":11.905,"h":11.925,"l":11.87,"n":424,"o":11.9,"t":"2026-10-20T14:30:00Z","v":33626,"vw":11.898356},{"c":11.9,"h":11.94,"l":11.895,"n":398,"o":11.9,"t":"2026-10-20T14:35:00Z","v":43148,"vw":11.916064},{"c":11.845,"h":11.91,"l":11.84,"n":399,"o":11.895,"t":"2026-10-20T14:40:00Z","v":40198,"vw":11.875661},{"c":11.85,"h":11.87,"l":11.825,"n":313,"o":11.84,"t":"2026-10-20T14:45:00Z","v":24630,"vw":11.843829},{"c":11.845,"h":11.89,"l":11.83,"n":1409,"o":11.85,"t":"2026-10-20T14:50:00Z","v":131226,"vw":11.852416},{"c":11.86,"h":11.875,"l":11.825,"n":310,"o":11.845,"t":"2026-10-20T14:55:00Z","v":31060,"vw":11.851108},{"c":11.865,"h":11.885,"l":11.845,"n":303,"o":11.86,"t":"2026-10-20T15:00:00Z","v":20258,"vw":11.860083},{"c":11.905,"h":11.93,"l":11.855,"n":333,"o":11.865,"t":"2026-10-20T15:05:00Z","v":54401,"vw":11.885361},{"c":11.865,"h":11.94,"l":11.8301,"n":521,"o":11.91,"t":"2026-10-20T15:10:00Z","v":38719,"vw":11.895521},{"c":11.84,"h":11.8799,"l":11.815,"n":683,"o":11.8699,"t":"2026-10-20T15:15:00Z","v":223373,"vw":11.840466},{"c":11.83,"h":11.85,"l":11.82,"n":312,"o":11.84,"t":"2026-10-20T15:20:00Z","v":35909,"vw":11.831773},{"c":11.87,"h":11.8705,"l":11.82,"n":261,"o":11.83,"t":"2026-10-20T15:25:00Z","v":21015,"vw":11.851614},{"c":11.83,"h":11.87,"l":11.805,"n":273,"o":11.87,"t":"2026-10-20T15:30:00Z","v":23435,"vw":11.827371},{"c":11.865,"h":11.88,"l":11.83,"n":315,"o":11.83,"t":"2026-10-20T15:35:00Z","v":25001,"vw":11.857252},{"c":11.865,"h":11.87,"l":11.85,"n":191,"o":11.865,"t":"2026-10-20T15:40:00Z","v":18566,"vw":11.859896},{"c":11.88,"h":11.9,"l":11.86,"n":254,"o":11.86,"t":"2026-10-20T15:45:00Z","v":29536,"vw":11.875138},{"c":11.882,"h":11.9,"l":11.875,"n":240,"o":11.885,"t":"2026-10-20T15:50:00Z","v":22654,"vw":11.884816},{"c":11.88,"h":11.89,"l":11.845,"n":292,"o":11.885,"t":"2026-10-20T15:55:00Z","v":31790,"vw":11.864096},{"c":11.88,"h":11.89,"l":11.87,"n":256,"o":11.88,"t":"2026-10-20T16:00:00Z","v":21212,"vw":11.87996},{"c":11.88,"h":11.89,"l":11.865,"n":170,"o":11.865,"t":"2026-10-20T16:05:00Z","v":14451,"vw":11.879177},{"c":11.9,"h":11.9,"l":11.875,"n":248,"o":11.88,"t":"2026-10-20T16:10:00Z","v":40903,"vw":11.892522},{"c":11.915,"h":11.93,"l":11.875,"n":1029,"o":11.895,"t":"2026-10-20T16:15:00Z","v":147554,"vw":11.901946},{"c":11.95,"h":11.96,"l":11.92,"n":233,"o":11.92,"t":"2026-10-20T16:20:00Z","v":17355,"vw":11.947078},{"c":11.99,"h":11.99,"l":11.945,"n":273,"o":11.955,"t":"2026-10-20T16:25:00Z","v":38444,"vw":11.966884},{"c":12,"h":12,"l":11.9601,"n":266,"o":11.985,"t":"2026-10-20T16:30:00Z","v":25337,"vw":11.978856},{"c":11.965,"h":12.015,"l":11.945,"n":901,"o":11.985,"t":"2026-10-20T16:35:00Z","v":163168,"vw":11.976842},{"c":12.015,"h":12.03,"l":11.945,"n":537,"o":11.96,"t":"2026-10-20T16:40:00Z","v":92386,"vw":12.001611},{"c":12.02,"h":12.02,"l":12.01,"n":173,"o":12.0101,"t":"2026-10-20T16:45:00Z","v":11581,"vw":12.014526},{"c":12.015,"h":12.03,"l":11.995,"n":327,"o":12.02,"t":"2026-10-20T16:50:00Z","v":55498,"vw":12.012864},{"c":12.015,"h":12.04,"l":12.005,"n":251,"o":12.015,"t":"2026-10-20T16:55:00Z","v":31020,"vw":12.016047},{"c":12.02,"h":12.04,"l":12.01,"n":286,"o":12.015,"t":"2026-10-20T17:00:00Z","v":32211,"vw":12.021483},{"c":12,"h":12.03,"l":12,"n":194,"o":12.0295,"t":"2026-10-20T17:05:00Z","v":23316,"vw":12.015415},{"c":11.975,"h":12.02,"l":11.97,"n":405,"o":12.005,"t":"2026-10-20T17:10:00Z","v":59328,"vw":12.002699},{"c":12.02,"h":12.03,"l":11.9514,"n":356,"o":11.975,"t":"2026-10-20T17:15:00Z","v":32497,"vw":11.989383},{"c":12.005,"h":12.04,"l":12.005,"n":265,"o":12.015,"t":"2026-10-20T17:20:00Z","v":38502,"vw":12.016346},{"c":11.9899,"h":12.02,"l":11.96,"n":529,"o":12.01,"t":"2026-10-20T17:25:00Z","v":146595,"vw":11.99667},{"c":11.995,"h":12,"l":11.9701,"n":256,"o":11.9899,"t":"2026-10-20T17:30:00Z","v":20624,"vw":11.987154},{"c":12.015,"h":12.03,"l":11.99,"n":522,"o":11.995,"t":"2026-10-20T17:35:00Z","v":83514,"vw":12.013785},{"c":12,"h":12.02,"l":11.985,"n":366,"o":12.01,"t":"2026-10-20T17:40:00Z","v":64669,"vw":11.999603},{"c":11.97,"h":12,"l":11.97,"n":191,"o":11.9999,"t":"2026-10-20T17:45:00Z","v":16870,"vw":11.985774},{"c":11.97,"h":11.98,"l":11.96,"n":184,"o":11.975,"t":"2026-10-20T17:50:00Z","v":9593,"vw":11.971419},{"c":11.915,"h":11.97,"l":11.915,"n":215,"o":11.96,"t":"2026-10-20T17:55:00Z","v":14794,"vw":11.940022},{"c":11.89,"h":11.93,"l":11.885,"n":310,"o":11.915,"t":"2026-10-20T18:00:00Z","v":24817,"vw":11.896772},{"c":11.89,"h":11.9,"l":11.88,"n":230,"o":11.895,"t":"2026-10-20T18:05:00Z","v":31853,"vw":11.8907},{"c":11.87,"h":11.88,"l":11.87,"n":159,"o":11.875,"t":"2026-10-20T18:10:00Z","v":11491,"vw":11.874806},{"c":11.935,"h":11.94,"l":11.865,"n":351,"o":11.87,"t":"2026-10-20T18:15:00Z","v":28957,"vw":11.897022},{"c":11.905,"h":11.94,"l":11.905,"n":451,"o":11.935,"t":"2026-10-20T18:20:00Z","v":64611,"vw":11.926576},{"c":11.9,"h":11.91,"l":11.89,"n":222,"o":11.905,"t":"2026-10-20T18:25:00Z","v":11946,"vw":11.899626},{"c":11.905,"h":11.905,"l":11.88,"n":203,"o":11.89,"t":"2026-10-20T18:30:00Z","v":17716,"vw":11.891622},{"c":11.97,"h":11.98,"l":11.895,"n":353,"o":11.905,"t":"2026-10-20T18:35:00Z","v":129927,"vw":11.927166},{"c":12.005,"h":12.005,"l":11.97,"n":241,"o":11.97,"t":"2026-10-20T18:40:00Z","v":19377,"vw":11.995782},{"c":12.025,"h":12.04,"l":12,"n":525,"o":12.005,"t":"2026-10-20T18:45:00Z","v":66266,"vw":12.014659},{"c":12.025,"h":12.035,"l":12.015,"n":205,"o":12.015,"t":"2026-10-20T18:50:00Z","v":13804,"vw":12.026022},{"c":12.025,"h":12.03,"l":12.01,"n":285,"o":12.02,"t":"2026-10-20T18:55:00Z","v":20983,"vw":12.022663},{"c":12.025,"h":12.03,"l":12.01,"n":378,"o":12.025,"t":"2026-10-20T19:00:00Z","v":38891,"vw":12.023484},{"c":12.0299,"h":12.04,"l":12.01,"n":252,"o":12.025,"t":"2026-10-20T19:05:00Z","v":36914,"vw":12.025242},{"c":11.985,"h":12.05,"l":11.98,"n":407,"o":12.03,"t":"2026-10-20T19:10:00Z","v":50450,"vw":12.007175},{"c":12.02,"h":12.03,"l":11.985,"n":704,"o":11.99,"t":"2026-10-20T19:15:00Z","v":102462,"vw":12.002831},{"c":12.015,"h":12.03,"l":12.005,"n":320,"o":12.025,"t":"2026-10-20T19:20:00Z","v":35826,"vw":12.01601},{"c":12.035,"h":12.05,"l":12.015,"n":362,"o":12.015,"t":"2026-10-20T19:25:00Z","v":47319,"vw":12.024388},{"c":12.035,"h":12.05,"l":12.015,"n":527,"o":12.035,"t":"2026-10-20T19:30:00Z","v":55452,"vw":12.031532},{"c":12.025,"h":12.07,"l":12.01,"n":660,"o":12.035,"t":"2026-10-20T19:35:00Z","v":101309,"vw":12.040072},{"c":12.035,"h":12.055,"l":12.01,"n":618,"o":12.02,"t":"2026-10-20T19:40:00Z","v":86339,"vw":12.035583},{"c":12.035,"h":12.07,"l":12.03,"n":736,"o":12.0385,"t":"2026-10-20T19:45:00Z","v":93001,"vw":12.045577},{"c":12.085,"h":12.09,"l":12.02,"n":1616,"o":12.04,"t":"2026-10-20T19:50:00Z","v":274275,"vw":12.054185},{"c":12.06,"h":12.1,"l":12.055,"n":2721,"o":12.09,"t":"2026-10-20T19:55:00Z","v":375024,"vw":12.075373},{"c":12.07,"h":12.07,"l":12.07,"n":34,"o":12.07,"t":"2026-10-20T20:00:00Z","v":565872,"vw":12.07},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T20:25:00Z","v":162,"vw":12},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-20T20:40:00Z","v":100,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-20T20:45:00Z","v":100,"vw":12.01},{"c":12.05,"h":12.05,"l":12.04,"n":7,"o":12.04,"t":"2026-10-20T21:25:00Z","v":384,"vw":12.046667},{"c":12.0923,"h":12.0923,"l":12.0923,"n":1,"o":12.0923,"t":"2026-10-20T21:40:00Z","v":125,"vw":12.0923},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-20T21:50:00Z","v":275,"vw":12.09},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-20T23:25:00Z","v":500,"vw":12.1},{"c":12.1881,"h":12.1881,"l":12.1881,"n":1,"o":12.1881,"t":"2026-10-21T11:50:00Z","v":1000,"vw":12.1881},{"c":12.09,"h":12.09,"l":12.08,"n":13,"o":12.08,"t":"2026-10-21T13:20:00Z","v":396,"vw":12.085708},{"c":11.95,"h":12.05,"l":11.95,"n":18,"o":11.96,"t":"2026-10-21T13:25:00Z","v":3703,"vw":11.985961},{"c":11.89,"h":12.04,"l":11.87,"n":351,"o":11.99,"t":"2026-10-21T13:30:00Z","v":145980,"vw":11.963615},{"c":11.945,"h":11.945,"l":11.86,"n":402,"o":11.904,"t":"2026-10-21T13:35:00Z","v":60687,"vw":11.898478},{"c":11.93,"h":11.97,"l":11.9,"n":319,"o":11.95,"t":"2026-10-21T13:40:00Z","v":49923,"vw":11.935143},{"c":11.87,"h":11.925,"l":11.855,"n":258,"o":11.925,"t":"2026-10-21T13:45:00Z","v":39291,"vw":11.880517},{"c":11.885,"h":11.895,"l":11.835,"n":226,"o":11.865,"t":"2026-10-21T13:50:00Z","v":26271,"vw":11.866124},{"c":11.84,"h":11.95,"l":11.835,"n":322,"o":11.89,"t":"2026-10-21T13:55:00Z","v":41596,"vw":11.910946},{"c":11.805,"h":11.84,"l":11.79,"n":427,"o":11.835,"t":"2026-10-21T14:00:00Z","v":46772,"vw":11.813244},{"c":11.77,"h":11.805,"l":11.76,"n":422,"o":11.805,"t":"2026-10-21T14:05:00Z","v":50770,"vw":11.780535},{"c":11.855,"h":11.875,"l":11.77,"n":487,"o":11.775,"t":"2026-10-21T14:10:00Z","v":52438,"vw":11.833739},{"c":11.885,"h":11.94,"l":11.83,"n":403,"o":11.85,"t":"2026-10-21T14:15:00Z","v":44318,"vw":11.890351},{"c":11.855,"h":11.885,"l":11.8419,"n":361,"o":11.885,"t":"2026-10-21T14:20:00Z","v":32291,"vw":11.863067},{"c":11.865,"h":11.9,"l":11.85,"n":459,"o":11.855,"t":"2026-10-21T14:25:00Z","v":34803,"vw":11.871852},{"c":11.825,"h":11.875,"l":11.815,"n":291,"o":11.87,"t":"2026-10-21T14:30:00Z","v":32109,"vw":11.836801},{"c":11.855,"h":11.87,"l":11.83,"n":391,"o":11.83,"t":"2026-10-21T14:35:00Z","v":37282,"vw":11.851758},{"c":11.845,"h":11.87,"l":11.83,"n":335,"o":11.855,"t":"2026-10-21T14:40:00Z","v":38409,"vw":11.850105},{"c":11.795,"h":11.855,"l":11.785,"n":763,"o":11.845,"t":"2026-10-21T14:45:00Z","v":98845,"vw":11.814441},{"c":11.78,"h":11.8195,"l":11.75,"n":402,"o":11.8,"t":"2026-10-21T14:50:00Z","v":51149,"vw":11.784761},{"c":11.76,"h":11.785,"l":11.745,"n":719,"o":11.78,"t":"2026-10-21T14:55:00Z","v":74461,"vw":11.763522},{"c":11.78,"h":11.78,"l":11.755,"n":358,"o":11.76,"t":"2026-10-21T15:00:00Z","v":38970,"vw":11.765381},{"c":11.7599,"h":11.79,"l":11.755,"n":519,"o":11.78,"t":"2026-10-21T15:05:00Z","v":65053,"vw":11.773838},{"c":11.815,"h":11.82,"l":11.76,"n":410,"o":11.76,"t":"2026-10-21T15:10:00Z","v":36979,"vw":11.785865},{"c":11.805,"h":11.835,"l":11.805,"n":439,"o":11.82,"t":"2026-10-21T15:15:00Z","v":56148,"vw":11.825457},{"c":11.7901,"h":11.815,"l":11.7901,"n":400,"o":11.805,"t":"2026-10-21T15:20:00Z","v":50082,"vw":11.804239},{"c":11.8,"h":11.815,"l":11.785,"n":460,"o":11.795,"t":"2026-10-21T15:25:00Z","v":54145,"vw":11.79954},{"c":11.805,"h":11.8151,"l":11.795,"n":350,"o":11.795,"t":"2026-10-21T15:30:00Z","v":51897,"vw":11.803911},{"c":11.82,"h":11.83,"l":11.8002,"n":518,"o":11.805,"t":"2026-10-21T15:35:00Z","v":58683,"vw":11.812302},{"c":11.825,"h":11.845,"l":11.82,"n":434,"o":11.825,"t":"2026-10-21T15:40:00Z","v":32941,"vw":11.831059},{"c":11.775,"h":11.825,"l":11.775,"n":433,"o":11.825,"t":"2026-10-21T15:45:00Z","v":61081,"vw":11.799752},{"c":11.79,"h":11.805,"l":11.765,"n":413,"o":11.78,"t":"2026-10-21T15:50:00Z","v":43084,"vw":11.782232},{"c":11.765,"h":11.79,"l":11.765,"n":440,"o":11.785,"t":"2026-10-21T15:55:00Z","v":36469,"vw":11.780382},{"c":11.735,"h":11.795,"l":11.73,"n":452,"o":11.765,"t":"2026-10-21T16:00:00Z","v":61669,"vw":11.770629},{"c":11.725,"h":11.735,"l":11.71,"n":282,"o":11.735,"t":"2026-10-21T16:05:00Z","v":40350,"vw":11.72109},{"c":11.735,"h":11.735,"l":11.715,"n":361,"o":11.725,"t":"2026-10-21T16:10:00Z","v":31407,"vw":11.727936},{"c":11.78,"h":11.79,"l":11.7399,"n":442,"o":11.7399,"t":"2026-10-21T16:15:00Z","v":75008,"vw":11.763529},{"c":11.7605,"h":11.79,"l":11.76,"n":256,"o":11.78,"t":"2026-10-21T16:20:00Z","v":23767,"vw":11.777231},{"c":11.755,"h":11.765,"l":11.745,"n":385,"o":11.765,"t":"2026-10-21T16:25:00Z","v":139812,"vw":11.754271},{"c":11.71,"h":11.755,"l":11.71,"n":313,"o":11.75,"t":"2026-10-21T16:30:00Z","v":36835,"vw":11.742126},{"c":11.745,"h":11.755,"l":11.7,"n":498,"o":11.715,"t":"2026-10-21T16:35:00Z","v":56283,"vw":11.726719},{"c":11.71,"h":11.75,"l":11.7,"n":361,"o":11.75,"t":"2026-10-21T16:40:00Z","v":36678,"vw":11.719296},{"c":11.705,"h":11.71,"l":11.675,"n":356,"o":11.705,"t":"2026-10-21T16:45:00Z","v":49957,"vw":11.697264},{"c":11.67,"h":11.705,"l":11.67,"n":385,"o":11.705,"t":"2026-10-21T16:50:00Z","v":43755,"vw":11.687452},{"c":11.65,"h":11.665,"l":11.64,"n":317,"o":11.6601,"t":"2026-10-21T16:55:00Z","v":47490,"vw":11.651761},{"c":11.658,"h":11.665,"l":11.635,"n":395,"o":11.65,"t":"2026-10-21T17:00:00Z","v":43737,"vw":11.653154},{"c":11.645,"h":11.655,"l":11.64,"n":257,"o":11.655,"t":"2026-10-21T17:05:00Z","v":23199,"vw":11.64865},{"c":11.61,"h":11.645,"l":11.61,"n":272,"o":11.645,"t":"2026-10-21T17:10:00Z","v":25457,"vw":11.629659},{"c":11.58,"h":11.61,"l":11.575,"n":327,"o":11.61,"t":"2026-10-21T17:15:00Z","v":41096,"vw":11.591767},{"c":11.5695,"h":11.595,"l":11.565,"n":471,"o":11.575,"t":"2026-10-21T17:20:00Z","v":58232,"vw":11.577301},{"c":11.59,"h":11.595,"l":11.565,"n":293,"o":11.57,"t":"2026-10-21T17:25:00Z","v":31371,"vw":11.577237},{"c":11.61,"h":11.615,"l":11.585,"n":293,"o":11.595,"t":"2026-10-21T17:30:00Z","v":26208,"vw":11.598936},{"c":11.605,"h":11.605,"l":11.595,"n":202,"o":11.605,"t":"2026-10-21T17:35:00Z","v":16041,"vw":11.600534},{"c":11.5905,"h":11.62,"l":11.59,"n":326,"o":11.605,"t":"2026-10-21T17:40:00Z","v":32555,"vw":11.60654},{"c":11.59,"h":11.6,"l":11.585,"n":181,"o":11.59,"t":"2026-10-21T17:45:00Z","v":8883,"vw":11.592607},{"c":11.615,"h":11.615,"l":11.59,"n":260,"o":11.595,"t":"2026-10-21T17:50:00Z","v":17223,"vw":11.603253},{"c":11.625,"h":11.635,"l":11.62,"n":318,"o":11.62,"t":"2026-10-21T17:55:00Z","v":23359,"vw":11.628644},{"c":11.635,"h":11.655,"l":11.625,"n":352,"o":11.63,"t":"2026-10-21T18:00:00Z","v":43345,"vw":11.638522},{"c":11.625,"h":11.64,"l":11.625,"n":161,"o":11.635,"t":"2026-10-21T18:05:00Z","v":9665,"vw":11.629776},{"c":11.645,"h":11.66,"l":11.625,"n":279,"o":11.625,"t":"2026-10-21T18:10:00Z","v":22496,"vw":11.645122},{"c":11.645,"h":11.665,"l":11.6435,"n":249,"o":11.645,"t":"2026-10-21T18:15:00Z","v":22056,"vw":11.650221},{"c":11.63,"h":11.645,"l":11.63,"n":167,"o":11.645,"t":"2026-10-21T18:20:00Z","v":12708,"vw":11.638099},{"c":11.625,"h":11.635,"l":11.62,"n":173,"o":11.635,"t":"2026-10-21T18:25:00Z","v":15507,"vw":11.632845},{"c":11.655,"h":11.665,"l":11.625,"n":373,"o":11.625,"t":"2026-10-21T18:30:00Z","v":33939,"vw":11.639484},{"c":11.685,"h":11.685,"l":11.645,"n":264,"o":11.655,"t":"2026-10-21T18:35:00Z","v":29499,"vw":11.65766},{"c":11.665,"h":11.68,"l":11.665,"n":245,"o":11.68,"t":"2026-10-21T18:40:00Z","v":19451,"vw":11.671505},{"c":11.625,"h":11.67,"l":11.625,"n":339,"o":11.665,"t":"2026-10-21T18:45:00Z","v":35782,"vw":11.645862},{"c":11.665,"h":11.665,"l":11.625,"n":310,"o":11.625,"t":"2026-10-21T18:50:00Z","v":24515,"vw":11.642232},{"c":11.625,"h":11.665,"l":11.62,"n":258,"o":11.665,"t":"2026-10-21T18:55:00Z","v":20091,"vw":11.640712},{"c":11.605,"h":11.635,"l":11.585,"n":464,"o":11.625,"t":"2026-10-21T19:00:00Z","v":51643,"vw":11.6082},{"c":11.58,"h":11.605,"l":11.58,"n":283,"o":11.605,"t":"2026-10-21T19:05:00Z","v":22642,"vw":11.593455},{"c":11.575,"h":11.585,"l":11.555,"n":305,"o":11.58,"t":"2026-10-21T19:10:00Z","v":24889,"vw":11.571723},{"c":11.605,"h":11.605,"l":11.565,"n":426,"o":11.575,"t":"2026-10-21T19:15:00Z","v":40796,"vw":11.590508},{"c":11.625,"h":11.625,"l":11.57,"n":510,"o":11.605,"t":"2026-10-21T19:20:00Z","v":67794,"vw":11.605253},{"c":11.615,"h":11.63,"l":11.61,"n":301,"o":11.625,"t":"2026-10-21T19:25:00Z","v":17224,"vw":11.618901},{"c":11.625,"h":11.63,"l":11.59,"n":433,"o":11.615,"t":"2026-10-21T19:30:00Z","v":36537,"vw":11.612516},{"c":11.645,"h":11.66,"l":11.625,"n":618,"o":11.625,"t":"2026-10-21T19:35:00Z","v":57242,"vw":11.645902},{"c":11.645,"h":11.645,"l":11.62,"n":471,"o":11.645,"t":"2026-10-21T19:40:00Z","v":40354,"vw":11.633961},{"c":11.635,"h":11.675,"l":11.635,"n":592,"o":11.645,"t":"2026-10-21T19:45:00Z","v":65775,"vw":11.656927},{"c":11.605,"h":11.6375,"l":11.595,"n":661,"o":11.63,"t":"2026-10-21T19:50:00Z","v":62011,"vw":11.616461},{"c":11.555,"h":11.605,"l":11.54,"n":2023,"o":11.605,"t":"2026-10-21T19:55:00Z","v":254809,"vw":11.566864},{"c":11.55,"h":11.55,"l":11.55,"n":45,"o":11.55,"t":"2026-10-21T20:00:00Z","v":560574,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-21T20:15:00Z","v":101,"vw":11.55},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-21T22:45:00Z","v":100,"vw":11.56},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-22T11:00:00Z","v":3045,"vw":11.54},{"c":11.43,"h":11.44,"l":11.43,"n":2,"o":11.44,"t":"2026-10-22T12:05:00Z","v":619,"vw":11.431955},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-22T12:10:00Z","v":921,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-22T12:15:00Z","v":498,"vw":11.48},{"c":11.45,"h":11.5,"l":11.32,"n":465,"o":11.38,"t":"2026-10-22T13:30:00Z","v":95691,"vw":11.405504},{"c":11.45,"h":11.46,"l":11.415,"n":250,"o":11.45,"t":"2026-10-22T13:35:00Z","v":43539,"vw":11.437275},{"c":11.41,"h":11.49,"l":11.37,"n":271,"o":11.45,"t":"2026-10-22T13:40:00Z","v":59968,"vw":11.42385},{"c":11.35,"h":11.45,"l":11.35,"n":395,"o":11.415,"t":"2026-10-22T13:45:00Z","v":43839,"vw":11.379033},{"c":11.315,"h":11.35,"l":11.315,"n":325,"o":11.335,"t":"2026-10-22T13:50:00Z","v":45281,"vw":11.330773},{"c":11.28,"h":11.34,"l":11.275,"n":304,"o":11.315,"t":"2026-10-22T13:55:00Z","v":36053,"vw":11.303179},{"c":11.325,"h":11.37,"l":11.29,"n":753,"o":11.3,"t":"2026-10-22T14:00:00Z","v":117974,"vw":11.335559},{"c":11.285,"h":11.34,"l":11.275,"n":447,"o":11.32,"t":"2026-10-22T14:05:00Z","v":51193,"vw":11.303752},{"c":11.27,"h":11.34,"l":11.255,"n":565,"o":11.28,"t":"2026-10-22T14:10:00Z","v":96880,"vw":11.300443},{"c":11.24,"h":11.32,"l":11.24,"n":682,"o":11.26,"t":"2026-10-22T14:15:00Z","v":85426,"vw":11.269282},{"c":11.205,"h":11.24,"l":11.15,"n":612,"o":11.24,"t":"2026-10-22T14:20:00Z","v":66427,"vw":11.180601},{"c":11.25,"h":11.25,"l":11.165,"n":490,"o":11.21,"t":"2026-10-22T14:25:00Z","v":53955,"vw":11.19571},{"c":11.24,"h":11.29,"l":11.235,"n":668,"o":11.25,"t":"2026-10-22T14:30:00Z","v":68057,"vw":11.260853},{"c":11.065,"h":11.24,"l":11.055,"n":4279,"o":11.23,"t":"2026-10-22T14:35:00Z","v":907718,"vw":11.115198},{"c":11.095,"h":11.12,"l":11.06,"n":1853,"o":11.07,"t":"2026-10-22T14:40:00Z","v":347390,"vw":11.07826},{"c":11.045,"h":11.12,"l":10.9905,"n":686,"o":11.095,"t":"2026-10-22T14:45:00Z","v":204690,"vw":11.038589},{"c":11.08,"h":11.09,"l":11.035,"n":584,"o":11.045,"t":"2026-10-22T14:50:00Z","v":90746,"vw":11.065641},{"c":11.055,"h":11.08,"l":11.01,"n":560,"o":11.08,"t":"2026-10-22T14:55:00Z","v":67345,"vw":11.037052},{"c":11.105,"h":11.11,"l":11.055,"n":439,"o":11.06,"t":"2026-10-22T15:00:00Z","v":81948,"vw":11.074752},{"c":11.045,"h":11.11,"l":11.045,"n":626,"o":11.1,"t":"2026-10-22T15:05:00Z","v":77988,"vw":11.083499},{"c":11.095,"h":11.1,"l":11.03,"n":1154,"o":11.0418,"t":"2026-10-22T15:10:00Z","v":185719,"vw":11.052883},{"c":11.115,"h":11.12,"l":11.09,"n":281,"o":11.1,"t":"2026-10-22T15:15:00Z","v":27101,"vw":11.108724},{"c":11.1175,"h":11.13,"l":11.09,"n":314,"o":11.125,"t":"2026-10-22T15:20:00Z","v":29834,"vw":11.110125},{"c":11.09,"h":11.15,"l":11.09,"n":553,"o":11.12,"t":"2026-10-22T15:25:00Z","v":57782,"vw":11.127864},{"c":11.11,"h":11.11,"l":11.07,"n":231,"o":11.095,"t":"2026-10-22T15:30:00Z","v":17331,"vw":11.086074},{"c":11.11,"h":11.13,"l":11.08,"n":340,"o":11.105,"t":"2026-10-22T15:35:00Z","v":30656,"vw":11.106824},{"c":11.1095,"h":11.13,"l":11.1009,"n":297,"o":11.12,"t":"2026-10-22T15:40:00Z","v":24131,"vw":11.111631},{"c":11.1,"h":11.11,"l":11.055,"n":325,"o":11.1004,"t":"2026-10-22T15:45:00Z","v":28743,"vw":11.083471},{"c":11.095,"h":11.12,"l":11.08,"n":290,"o":11.085,"t":"2026-10-22T15:50:00Z","v":25926,"vw":11.103247},{"c":11.08,"h":11.1,"l":11.07,"n":224,"o":11.09,"t":"2026-10-22T15:55:00Z","v":20068,"vw":11.085272},{"c":11.115,"h":11.13,"l":11.085,"n":261,"o":11.085,"t":"2026-10-22T16:00:00Z","v":20015,"vw":11.108004},{"c":11.12,"h":11.13,"l":11.0999,"n":314,"o":11.115,"t":"2026-10-22T16:05:00Z","v":26325,"vw":11.112611},{"c":11.095,"h":11.13,"l":11.095,"n":160,"o":11.125,"t":"2026-10-22T16:10:00Z","v":9832,"vw":11.107929},{"c":11.15,"h":11.15,"l":11.1,"n":298,"o":11.1,"t":"2026-10-22T16:15:00Z","v":34155,"vw":11.123585},{"c":11.135,"h":11.17,"l":11.13,"n":298,"o":11.15,"t":"2026-10-22T16:20:00Z","v":24466,"vw":11.141583},{"c":11.15,"h":11.15,"l":11.1301,"n":195,"o":11.135,"t":"2026-10-22T16:25:00Z","v":15857,"vw":11.137928},{"c":11.15,"h":11.17,"l":11.145,"n":234,"o":11.145,"t":"2026-10-22T16:30:00Z","v":21378,"vw":11.153486},{"c":11.14,"h":11.16,"l":11.14,"n":243,"o":11.15,"t":"2026-10-22T16:35:00Z","v":26354,"vw":11.152535},{"c":11.12,"h":11.15,"l":11.115,"n":217,"o":11.15,"t":"2026-10-22T16:40:00Z","v":16264,"vw":11.130578},{"c":11.12,"h":11.12,"l":11.095,"n":292,"o":11.12,"t":"2026-10-22T16:45:00Z","v":15883,"vw":11.108395},{"c":11.125,"h":11.13,"l":11.105,"n":203,"o":11.12,"t":"2026-10-22T16:50:00Z","v":14453,"vw":11.11437},{"c":11.115,"h":11.13,"l":11.105,"n":220,"o":11.125,"t":"2026-10-22T16:55:00Z","v":15441,"vw":11.115004},{"c":11.115,"h":11.13,"l":11.11,"n":273,"o":11.12,"t":"2026-10-22T17:00:00Z","v":22050,"vw":11.120758},{"c":11.0999,"h":11.13,"l":11.085,"n":239,"o":11.115,"t":"2026-10-22T17:05:00Z","v":23892,"vw":11.102321},{"c":11.125,"h":11.125,"l":11.095,"n":267,"o":11.1,"t":"2026-10-22T17:10:00Z","v":30305,"vw":11.102748},{"c":11.12,"h":11.14,"l":11.11,"n":240,"o":11.13,"t":"2026-10-22T17:15:00Z","v":16274,"vw":11.121206},{"c":11.145,"h":11.15,"l":11.1109,"n":296,"o":11.12,"t":"2026-10-22T17:20:00Z","v":23719,"vw":11.129203},{"c":11.17,"h":11.17,"l":11.1306,"n":240,"o":11.145,"t":"2026-10-22T17:25:00Z","v":23912,"vw":11.146595},{"c":11.205,"h":11.205,"l":11.1601,"n":272,"o":11.165,"t":"2026-10-22T17:30:00Z","v":20582,"vw":11.18117},{"c":11.2,"h":11.22,"l":11.17,"n":245,"o":11.21,"t":"2026-10-22T17:35:00Z","v":21095,"vw":11.191203},{"c":11.215,"h":11.25,"l":11.195,"n":1045,"o":11.195,"t":"2026-10-22T17:40:00Z","v":168379,"vw":11.232414},{"c":11.195,"h":11.225,"l":11.19,"n":336,"o":11.21,"t":"2026-10-22T17:45:00Z","v":47262,"vw":11.208298},{"c":11.19,"h":11.2,"l":11.18,"n":210,"o":11.195,"t":"2026-10-22T17:50:00Z","v":22927,"vw":11.18404},{"c":11.19,"h":11.2,"l":11.1801,"n":171,"o":11.19,"t":"2026-10-22T17:55:00Z","v":13396,"vw":11.189318},{"c":11.18,"h":11.19,"l":11.15,"n":304,"o":11.18,"t":"2026-10-22T18:00:00Z","v":25862,"vw":11.16683},{"c":11.17,"h":11.2,"l":11.165,"n":236,"o":11.185,"t":"2026-10-22T18:05:00Z","v":18253,"vw":11.185939},{"c":11.145,"h":11.17,"l":11.145,"n":250,"o":11.17,"t":"2026-10-22T18:10:00Z","v":44881,"vw":11.153843},{"c":11.155,"h":11.155,"l":11.13,"n":243,"o":11.145,"t":"2026-10-22T18:15:00Z","v":23672,"vw":11.141398},{"c":11.15,"h":11.16,"l":11.1401,"n":283,"o":11.155,"t":"2026-10-22T18:20:00Z","v":33468,"vw":11.152127},{"c":11.175,"h":11.18,"l":11.15,"n":236,"o":11.155,"t":"2026-10-22T18:25:00Z","v":20292,"vw":11.159536},{"c":11.155,"h":11.18,"l":11.15,"n":285,"o":11.175,"t":"2026-10-22T18:30:00Z","v":28800,"vw":11.157373},{"c":11.155,"h":11.18,"l":11.15,"n":360,"o":11.155,"t":"2026-10-22T18:35:00Z","v":35112,"vw":11.161584},{"c":11.15,"h":11.16,"l":11.145,"n":269,"o":11.15,"t":"2026-10-22T18:40:00Z","v":33985,"vw":11.148036},{"c":11.1599,"h":11.175,"l":11.145,"n":504,"o":11.155,"t":"2026-10-22T18:45:00Z","v":46748,"vw":11.156268},{"c":11.155,"h":11.17,"l":11.145,"n":621,"o":11.155,"t":"2026-10-22T18:50:00Z","v":58438,"vw":11.151887},{"c":11.16,"h":11.18,"l":11.15,"n":483,"o":11.155,"t":"2026-10-22T18:55:00Z","v":36977,"vw":11.16312},{"c":11.115,"h":11.16,"l":11.1,"n":769,"o":11.16,"t":"2026-10-22T19:00:00Z","v":107964,"vw":11.124099},{"c":11.13,"h":11.135,"l":11.105,"n":1109,"o":11.115,"t":"2026-10-22T19:05:00Z","v":178698,"vw":11.124189},{"c":11.13,"h":11.14,"l":11.12,"n":1420,"o":11.125,"t":"2026-10-22T19:10:00Z","v":278798,"vw":11.129652},{"c":11.12,"h":11.13,"l":11.1,"n":414,"o":11.12,"t":"2026-10-22T19:15:00Z","v":62466,"vw":11.108775},{"c":11.1,"h":11.13,"l":11.1,"n":405,"o":11.115,"t":"2026-10-22T19:20:00Z","v":51982,"vw":11.107742},{"c":11.115,"h":11.115,"l":11.085,"n":424,"o":11.11,"t":"2026-10-22T19:25:00Z","v":37059,"vw":11.097031},{"c":11.105,"h":11.12,"l":11.1,"n":407,"o":11.115,"t":"2026-10-22T19:30:00Z","v":43607,"vw":11.109502},{"c":11.095,"h":11.11,"l":11.09,"n":417,"o":11.105,"t":"2026-10-22T19:35:00Z","v":38278,"vw":11.09867},{"c":11.095,"h":11.1,"l":11.08,"n":600,"o":11.09,"t":"2026-10-22T19:40:00Z","v":68362,"vw":11.08923},{"c":11.105,"h":11.105,"l":11.08,"n":558,"o":11.095,"t":"2026-10-22T19:45:00Z","v":71445,"vw":11.096494},{"c":11.175,"h":11.175,"l":11.105,"n":1673,"o":11.105,"t":"2026-10-22T19:50:00Z","v":352635,"vw":11.129992},{"c":11.145,"h":11.19,"l":11.11,"n":2559,"o":11.175,"t":"2026-10-22T19:55:00Z","v":396134,"vw":11.139642},{"c":11.15,"h":11.15,"l":11.15,"n":41,"o":11.15,"t":"2026-10-22T20:00:00Z","v":454532,"vw":11.15},{"c":11.06,"h":11.15,"l":11.06,"n":6,"o":11.15,"t":"2026-10-22T20:20:00Z","v":2250,"vw":11.093874},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-22T21:50:00Z","v":580,"vw":11.1},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-10-22T21:55:00Z","v":625,"vw":11.09},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-22T22:05:00Z","v":200,"vw":11.1},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:10:00Z","v":100,"vw":11.06}],"history":[{"c":11.02,"h":11.115,"l":10.95,"n":18083,"o":11.05,"t":"2024-10-21T04:00:00Z","v":2531069,"vw":11.025002},{"c":11.12,"h":11.2,"l":10.96,"n":14802,"o":10.97,"t":"2024-10-22T04:00:00Z","v":1613417,"vw":11.072576},{"c":11.16,"h":11.31,"l":11.01,"n":15285,"o":11.01,"t":"2024-10-23T04:00:00Z","v":1808729,"vw":11.162075},{"c":11.3,"h":11.31,"l":11.0518,"n":15865,"o":11.18,"t":"2024-10-24T04:00:00Z","v":2229906,"vw":11.198294},{"c":11.46,"h":11.6,"l":11.26,"n":25694,"o":11.39,"t":"2024-10-25T04:00:00Z","v":3857106,"vw":11.481885},{"c":11.59,"h":11.79,"l":11.515,"n":23986,"o":11.53,"t":"2024-10-28T04:00:00Z","v":2751633,"vw":11.614729},{"c":11.51,"h":11.8,"l":11.49,"n":17944,"o":11.52,"t":"2024-10-29T04:00:00Z","v":2298826,"vw":11.59535},{"c":11.27,"h":11.49,"l":11.245,"n":20057,"o":11.41,"t":"2024-10-30T04:00:00Z","v":2791448,"vw":11.315498},{"c":11.1,"h":11.43,"l":11.09,"n":14959,"o":11.27,"t":"2024-10-31T04:00:00Z","v":1781951,"vw":11.191518},{"c":11.08,"h":11.41,"l":11.005,"n":25743,"o":11.18,"t":"2024-11-01T04:00:00Z","v":4799886,"vw":11.206042},{"c":11.34,"h":11.6041,"l":11.08,"n":26184,"o":11.11,"t":"2024-11-04T05:00:00Z","v":3287896,"vw":11.350714},{"c":11.03,"h":11.4,"l":10.78,"n":33310,"o":11.33,"t":"2024-11-05T05:00:00Z","v":5184195,"vw":10.938455},{"c":11.51,"h":11.53,"l":10.9101,"n":42512,"o":11.14,"t":"2024-11-06T05:00:00Z","v":6267082,"vw":11.349693},{"c":11.35,"h":11.78,"l":11.29,"n":28265,"o":11.61,"t":"2024-11-07T05:00:00Z","v":4365988,"vw":11.433499},{"c":11.3,"h":11.32,"l":11.04,"n":27276,"o":11.26,"t":"2024-11-08T05:00:00Z","v":3124517,"vw":11.179791},{"c":11.56,"h":11.605,"l":11.21,"n":24495,"o":11.43,"t":"2024-11-11T05:00:00Z","v":3201992,"vw":11.476503},{"c":11.59,"h":11.675,"l":11.34,"n":39232,"o":11.53,"t":"2024-11-12T05:00:00Z","v":6577905,"vw":11.56743},{"c":10.48,"h":11.48,"l":10.45,"n":75306,"o":11.44,"t":"2024-11-13T05:00:00Z","v":12426277,"vw":10.69778},{"c":9.87,"h":10.76,"l":9.83,"n":60049,"o":10.61,"t":"2024-11-14T05:00:00Z","v":10602905,"vw":10.000729},{"c":9.76,"h":10.03,"l":9.61,"n":31596,"o":9.94,"t":"2024-11-15T05:00:00Z","v":4997782,"vw":9.753814},{"c":9.67,"h":9.905,"l":9.66,"n":26572,"o":9.76,"t":"2024-11-18T05:00:00Z","v":4222321,"vw":9.733148},{"c":9.28,"h":9.6,"l":9.19,"n":48925,"o":9.51,"t":"2024-11-19T05:00:00Z","v":8091013,"vw":9.337876},{"c":9.11,"h":9.315,"l":9.06,"n":27830,"o":9.21,"t":"2024-11-20T05:00:00Z","v":4341578,"vw":9.159209},{"c":9.27,"h":9.4,"l":9.07,"n":35100,"o":9.15,"t":"2024-11-21T05:00:00Z","v":4929658,"vw":9.27282},{"c":10.26,"h":10.48,"l":9.72,"n":55190,"o":9.9,"t":"2024-11-22T05:00:00Z","v":11021468,"vw":10.221002},{"c":10.9,"h":10.965,"l":10.46,"n":46636,"o":10.51,"t":"2024-11-25T05:00:00Z","v":12063692,"vw":10.786544},{"c":10.7,"h":11.05,"l":10.635,"n":35578,"o":10.83,"t":"2024-11-26T05:00:00Z","v":6651002,"vw":10.835742},{"c":10.41,"h":10.88,"l":10.205,"n":43319,"o":10.82,"t":"2024-11-27T05:00:00Z","v":7537852,"vw":10.440427},{"c":9.48,"h":9.64,"l":9.26,"n":39380,"o":9.5,"t":"2024-11-29T05:00:00Z","v":8868546,"vw":9.443886},{"c":9.73,"h":9.805,"l":9.14,"n":47898,"o":9.6099,"t":"2024-12-02T05:00:00Z","v":9432544,"vw":9.492437},{"c":9.46,"h":9.78,"l":9.355,"n":29252,"o":9.66,"t":"2024-12-03T05:00:00Z","v":6472169,"vw":9.455942},{"c":9.53,"h":9.67,"l":9.395,"n":30937,"o":9.44,"t":"2024-12-04T05:00:00Z","v":5320900,"vw":9.561747},{"c":9.39,"h":9.68,"l":9.32,"n":36526,"o":9.52,"t":"2024-12-05T05:00:00Z","v":6105934,"vw":9.414597},{"c":9.16,"h":9.52,"l":9.08,"n":37776,"o":9.41,"t":"2024-12-06T05:00:00Z","v":7019767,"vw":9.224466},{"c":9.18,"h":9.755,"l":9.16,"n":40186,"o":9.29,"t":"2024-12-09T05:00:00Z","v":7516609,"vw":9.361595},{"c":9.05,"h":9.21,"l":9.02,"n":32506,"o":9.2,"t":"2024-12-10T05:00:00Z","v":5477086,"vw":9.085246},{"c":9.13,"h":9.39,"l":8.91,"n":35720,"o":9.08,"t":"2024-12-11T05:00:00Z","v":5926219,"vw":9.099872},{"c":8.97,"h":9.12,"l":8.87,"n":29947,"o":9,"t":"2024-12-12T05:00:00Z","v":5549212,"vw":8.988645},{"c":9.02,"h":9.06,"l":8.87,"n":23711,"o":8.92,"t":"2024-12-13T05:00:00Z","v":3699136,"vw":8.980646},{"c":8.71,"h":9.05,"l":8.7,"n":31143,"o":9,"t":"2024-12-16T05:00:00Z","v":5788310,"vw":8.843968},{"c":8.71,"h":8.995,"l":8.64,"n":36163,"o":8.69,"t":"2024-12-17T05:00:00Z","v":6792778,"vw":8.814685},{"c":8.04,"h":8.7694,"l":8.025,"n":52360,"o":8.71,"t":"2024-12-18T05:00:00Z","v":10096843,"vw":8.329084},{"c":8,"h":8.21,"l":7.99,"n":30655,"o":8.21,"t":"2024-12-19T05:00:00Z","v":6657487,"vw":8.068691},{"c":8.2,"h":8.32,"l":7.89,"n":29396,"o":7.98,"t":"2024-12-20T05:00:00Z","v":7948539,"vw":8.200469},{"c":8.09,"h":8.3,"l":7.995,"n":27721,"o":8.21,"t":"2024-12-23T05:00:00Z","v":5682932,"vw":8.077407},{"c":8.08,"h":8.13,"l":8.01,"n":10572,"o":8.13,"t":"2024-12-24T05:00:00Z","v":1995702,"vw":8.055585},{"c":8.26,"h":8.28,"l":7.96,"n":19709,"o":8.05,"t":"2024-12-26T05:00:00Z","v":3907874,"vw":8.174524},{"c":8.19,"h":8.28,"l":8.07,"n":19337,"o":8.2,"t":"2024-12-27T05:00:00Z","v":3082826,"vw":8.154999},{"c":7.88,"h":8.13,"l":7.83,"n":26829,"o":8.13,"t":"2024-12-30T05:00:00Z","v":5523008,"vw":7.908618},{"c":7.97,"h":8.06,"l":7.9,"n":18865,"o":7.93,"t":"2024-12-31T05:00:00Z","v":3937973,"vw":7.98206},{"c":8.1,"h":8.32,"l":7.91,"n":26014,"o":8.07,"t":"2025-01-02T05:00:00Z","v":4769689,"vw":8.131379},{"c":8.03,"h":8.13,"l":8.01,"n":20663,"o":8.12,"t":"2025-01-03T05:00:00Z","v":3177004,"vw":8.063574},{"c":8.19,"h":8.545,"l":8.15,"n":31535,"o":8.22,"t":"2025-01-06T05:00:00Z","v":5691795,"vw":8.317914},{"c":8.3,"h":8.41,"l":8.21,"n":21442,"o":8.3,"t":"2025-01-07T05:00:00Z","v":3918282,"vw":8.296783},{"c":7.97,"h":8.19,"l":7.945,"n":28702,"o":8.19,"t":"2025-01-08T05:00:00Z","v":5775948,"vw":8.03453},{"c":7.85,"h":8.005,"l":7.73,"n":37561,"o":7.91,"t":"2025-01-10T05:00:00Z","v":7319868,"vw":7.864965},{"c":8.14,"h":8.16,"l":7.7223,"n":26535,"o":7.77,"t":"2025-01-13T05:00:00Z","v":4637677,"vw":8.05489},{"c":8.23,"h":8.26,"l":8.12,"n":27309,"o":8.14,"t":"2025-01-14T05:00:00Z","v":4384207,"vw":8.196453},{"c":8.74,"h":8.83,"l":8.45,"n":31653,"o":8.5,"t":"2025-01-15T05:00:00Z","v":5714279,"vw":8.645227},{"c":8.42,"h":8.585,"l":8.2,"n":36629,"o":8.25,"t":"2025-01-16T05:00:00Z","v":6052212,"vw":8.42171},{"c":8.56,"h":8.63,"l":8.395,"n":29257,"o":8.47,"t":"2025-01-17T05:00:00Z","v":5070200,"vw":8.538158},{"c":8.44,"h":8.625,"l":8.38,"n":27526,"o":8.62,"t":"2025-01-21T05:00:00Z","v":4591249,"vw":8.481272},{"c":8.58,"h":8.76,"l":8.43,"n":26925,"o":8.48,"t":"2025-01-22T05:00:00Z","v":4926971,"vw":8.643897},{"c":8.56,"h":8.77,"l":8.52,"n":26920,"o":8.52,"t":"2025-01-23T05:00:00Z","v":5392056,"vw":8.636093},{"c":8.69,"h":8.89,"l":8.595,"n":31903,"o":8.64,"t":"2025-01-24T05:00:00Z","v":5423362,"vw":8.747233},{"c":8.91,"h":8.955,"l":8.64,"n":28608,"o":8.65,"t":"2025-01-27T05:00:00Z","v":4977039,"vw":8.863642},{"c":8.84,"h":9.07,"l":8.83,"n":20580,"o":8.96,"t":"2025-01-28T05:00:00Z","v":3276633,"vw":8.934945},{"c":8.87,"h":9.085,"l":8.69,"n":28661,"o":8.84,"t":"2025-01-29T05:00:00Z","v":4773318,"vw":8.908511},{"c":9.51,"h":9.69,"l":8.94,"n":46392,"o":9.01,"t":"2025-01-30T05:00:00Z","v":8777525,"vw":9.511591},{"c":9.17,"h":9.6,"l":9.17,"n":26723,"o":9.6,"t":"2025-01-31T05:00:00Z","v":4489667,"vw":9.324058},{"c":8.89,"h":9.09,"l":8.81,"n":33531,"o":8.86,"t":"2025-02-03T05:00:00Z","v":6464251,"vw":8.924046},{"c":9.39,"h":9.64,"l":8.82,"n":36836,"o":8.86,"t":"2025-02-04T05:00:00Z","v":5895984,"vw":9.340145},{"c":9.34,"h":9.62,"l":9.285,"n":31018,"o":9.37,"t":"2025-02-05T05:00:00Z","v":4502940,"vw":9.379544},{"c":9.22,"h":9.415,"l":9.18,"n":19114,"o":9.41,"t":"2025-02-06T05:00:00Z","v":2253548,"vw":9.24504},{"c":9.14,"h":9.3,"l":9.1,"n":28336,"o":9.22,"t":"2025-02-07T05:00:00Z","v":4443669,"vw":9.173182},{"c":9.45,"h":9.49,"l":9.17,"n":24617,"o":9.34,"t":"2025-02-10T05:00:00Z","v":3281855,"vw":9.380791},{"c":9.57,"h":9.63,"l":9.35,"n":25615,"o":9.35,"t":"2025-02-11T05:00:00Z","v":3728414,"vw":9.536155},{"c":9.23,"h":9.34,"l":8.885,"n":46534,"o":9.27,"t":"2025-02-12T05:00:00Z","v":11571801,"vw":9.176123},{"c":9.37,"h":9.385,"l":9.18,"n":25235,"o":9.25,"t":"2025-02-13T05:00:00Z","v":4297072,"vw":9.297879},{"c":9.78,"h":9.9,"l":9.47,"n":45433,"o":9.53,"t":"2025-02-14T05:00:00Z","v":8823983,"vw":9.735539},{"c":10.1,"h":10.12,"l":9.78,"n":46902,"o":9.83,"t":"2025-02-18T05:00:00Z","v":7975720,"vw":10.046207},{"c":10.07,"h":10.205,"l":9.82,"n":41979,"o":10,"t":"2025-02-19T05:00:00Z","v":7266011,"vw":10.09289},{"c":10.13,"h":10.18,"l":9.95,"n":26671,"o":10.07,"t":"2025-02-20T05:00:00Z","v":4138797,"vw":10.080782},{"c":9.91,"h":10.45,"l":9.88,"n":39058,"o":10.33,"t":"2025-02-21T05:00:00Z","v":8337473,"vw":10.023941},{"c":9.66,"h":9.96,"l":9.54,"n":36630,"o":9.87,"t":"2025-02-24T05:00:00Z","v":6471098,"vw":9.682335},{"c":9.66,"h":9.905,"l":9.6,"n":46232,"o":9.665,"t":"2025-02-25T05:00:00Z","v":6456632,"vw":9.763368},{"c":9.48,"h":9.74,"l":9.375,"n":43895,"o":9.74,"t":"2025-02-26T05:00:00Z","v":8298123,"vw":9.491735},{"c":9.41,"h":9.79,"l":9.39,"n":29399,"o":9.49,"t":"2025-02-27T05:00:00Z","v":5561236,"vw":9.555717},{"c":9.25,"h":9.38,"l":9,"n":54070,"o":9.09,"t":"2025-02-28T05:00:00Z","v":41072645,"vw":9.23064},{"c":9.14,"h":9.525,"l":9.115,"n":32953,"o":9.35,"t":"2025-03-03T05:00:00Z","v":6213363,"vw":9.248018},{"c":9.13,"h":9.23,"l":8.6435,"n":39745,"o":8.94,"t":"2025-03-04T05:00:00Z","v":6805373,"vw":8.975269},{"c":9.28,"h":9.35,"l":9.12,"n":30321,"o":9.24,"t":"2025-03-05T05:00:00Z","v":4557523,"vw":9.232437},{"c":9.51,"h":9.67,"l":9.14,"n":36702,"o":9.16,"t":"2025-03-06T05:00:00Z","v":4871192,"vw":9.524901},{"c":9.71,"h":9.76,"l":9.32,"n":35719,"o":9.51,"t":"2025-03-07T05:00:00Z","v":5582468,"vw":9.577609},{"c":9.26,"h":9.645,"l":9.1601,"n":26001,"o":9.53,"t":"2025-03-10T04:00:00Z","v":4574019,"vw":9.37426},{"c":9.18,"h":9.35,"l":8.98,"n":26282,"o":9.35,"t":"2025-03-11T04:00:00Z","v":3626841,"vw":9.134804},{"c":9.13,"h":9.2871,"l":8.95,"n":28357,"o":9.25,"t":"2025-03-12T04:00:00Z","v":4463123,"vw":9.074564},{"c":9.22,"h":9.4,"l":9.11,"n":23367,"o":9.12,"t":"2025-03-13T04:00:00Z","v":3589426,"vw":9.264893},{"c":9.72,"h":9.83,"l":9.32,"n":25979,"o":9.46,"t":"2025-03-14T04:00:00Z","v":4504154,"vw":9.689329},{"c":10.19,"h":10.225,"l":9.74,"n":32432,"o":9.8,"t":"2025-03-17T04:00:00Z","v":4688747,"vw":10.051458},{"c":9.85,"h":10.1742,"l":9.79,"n":34424,"o":10.17,"t":"2025-03-18T04:00:00Z","v":6317976,"vw":9.92789},{"c":11.38,"h":11.7,"l":10.845,"n":113009,"o":10.86,"t":"2025-03-19T04:00:00Z","v":21666914,"vw":11.274809},{"c":11.18,"h":11.3,"l":11.005,"n":47751,"o":11.15,"t":"2025-03-20T04:00:00Z","v":8166771,"vw":11.182221},{"c":11.1,"h":11.295,"l":11.01,"n":42866,"o":11.05,"t":"2025-03-21T04:00:00Z","v":9174052,"vw":11.1359},{"c":11.32,"h":11.4,"l":11.01,"n":38090,"o":11.185,"t":"2025-03-24T04:00:00Z","v":8493540,"vw":11.316152},{"c":11.45,"h":11.74,"l":11.31,"n":40464,"o":11.32,"t":"2025-03-25T04:00:00Z","v":6699725,"vw":11.554594},{"c":11.39,"h":11.56,"l":10.87,"n":31984,"o":11.46,"t":"2025-03-26T04:00:00Z","v":5495477,"vw":11.418651},{"c":11.45,"h":11.55,"l":11.26,"n":27139,"o":11.37,"t":"2025-03-27T04:00:00Z","v":3577842,"vw":11.455059},{"c":10.99,"h":11.4,"l":10.96,"n":33423,"o":11.39,"t":"2025-03-28T04:00:00Z","v":5651217,"vw":11.105084},{"c":10.48,"h":10.755,"l":10.4115,"n":33935,"o":10.73,"t":"2025-03-31T04:00:00Z","v":6738742,"vw":10.574269},{"c":10.57,"h":10.595,"l":10.42,"n":23103,"o":10.48,"t":"2025-04-01T04:00:00Z","v":3796836,"vw":10.520963},{"c":10.73,"h":10.75,"l":10.29,"n":29174,"o":10.48,"t":"2025-04-02T04:00:00Z","v":4274283,"vw":10.541334},{"c":11.39,"h":11.545,"l":10.52,"n":58701,"o":10.69,"t":"2025-04-03T04:00:00Z","v":10848399,"vw":11.255718},{"c":10.58,"h":11.06,"l":10.335,"n":52125,"o":10.855,"t":"2025-04-04T04:00:00Z","v":8853428,"vw":10.649212},{"c":10.62,"h":11.13,"l":9.8328,"n":53104,"o":9.955,"t":"2025-04-07T04:00:00Z","v":8122954,"vw":10.568567},{"c":10.43,"h":11.185,"l":10.211,"n":46030,"o":10.85,"t":"2025-04-08T04:00:00Z","v":7513045,"vw":10.56036},{"c":11.08,"h":11.3,"l":10.155,"n":49827,"o":10.26,"t":"2025-04-09T04:00:00Z","v":8020575,"vw":10.881588},{"c":10.98,"h":11.31,"l":10.685,"n":54317,"o":10.845,"t":"2025-04-10T04:00:00Z","v":8434013,"vw":11.005828},{"c":11.53,"h":11.635,"l":10.86,"n":42590,"o":11.03,"t":"2025-04-11T04:00:00Z","v":6674623,"vw":11.445729},{"c":11.76,"h":11.85,"l":11.3903,"n":50547,"o":11.85,"t":"2025-04-14T04:00:00Z","v":7728242,"vw":11.676498},{"c":11.95,"h":12.0499,"l":11.625,"n":41703,"o":11.84,"t":"2025-04-15T04:00:00Z","v":6737488,"vw":11.919131},{"c":11.83,"h":12.04,"l":11.72,"n":31656,"o":11.86,"t":"2025-04-16T04:00:00Z","v":4774712,"vw":11.866433},{"c":12.26,"h":12.26,"l":11.83,"n":30617,"o":11.89,"t":"2025-04-17T04:00:00Z","v":5130759,"vw":12.103822},{"c":12.06,"h":12.3,"l":11.95,"n":21036,"o":12.14,"t":"2025-04-21T04:00:00Z","v":2698730,"vw":12.095509},{"c":13.12,"h":13.1599,"l":12.54,"n":54734,"o":12.64,"t":"2025-04-22T04:00:00Z","v":7835698,"vw":12.94958},{"c":13.03,"h":13.375,"l":12.94,"n":46563,"o":13.31,"t":"2025-04-23T04:00:00Z","v":6154065,"vw":13.124414},{"c":13.43,"h":13.45,"l":12.93,"n":30914,"o":13.25,"t":"2025-04-24T04:00:00Z","v":6474759,"vw":13.304731},{"c":13.75,"h":13.76,"l":13.34,"n":36696,"o":13.43,"t":"2025-04-25T04:00:00Z","v":5461369,"vw":13.5509},{"c":14.23,"h":14.48,"l":13.857,"n":45469,"o":14,"t":"2025-04-28T04:00:00Z","v":7009019,"vw":14.198141},{"c":14.08,"h":14.35,"l":14.05,"n":30547,"o":14.24,"t":"2025-04-29T04:00:00Z","v":4591503,"vw":14.194069},{"c":14.06,"h":14.08,"l":13.6358,"n":31679,"o":13.81,"t":"2025-04-30T04:00:00Z","v":4933860,"vw":13.885849},{"c":13.89,"h":14.06,"l":13.78,"n":20138,"o":14.06,"t":"2025-05-01T04:00:00Z","v":2612261,"vw":13.896785},{"c":13.77,"h":14.2,"l":13.65,"n":27680,"o":14.16,"t":"2025-05-02T04:00:00Z","v":3363198,"vw":13.821273},{"c":13.34,"h":13.74,"l":13.1,"n":38174,"o":13.69,"t":"2025-05-05T04:00:00Z","v":4980287,"vw":13.344683},{"c":13.3,"h":13.5,"l":13.205,"n":27023,"o":13.26,"t":"2025-05-06T04:00:00Z","v":3171671,"vw":13.319002},{"c":13.23,"h":13.35,"l":13.0907,"n":24700,"o":13.255,"t":"2025-05-07T04:00:00Z","v":3122324,"vw":13.203156},{"c":13.81,"h":13.84,"l":13.35,"n":44304,"o":13.4,"t":"2025-05-08T04:00:00Z","v":6250170,"vw":13.732602},{"c":13.65,"h":13.69,"l":12.8,"n":88426,"o":13.5,"t":"2025-05-09T04:00:00Z","v":10536575,"vw":13.427494},{"c":13.42,"h":14,"l":13.165,"n":49582,"o":13.97,"t":"2025-05-12T04:00:00Z","v":8063451,"vw":13.36188},{"c":13.89,"h":13.9,"l":13.31,"n":50658,"o":13.54,"t":"2025-05-13T04:00:00Z","v":7624872,"vw":13.648517},{"c":13.99,"h":14.365,"l":13.75,"n":62283,"o":13.91,"t":"2025-05-14T04:00:00Z","v":9171692,"vw":14.117704},{"c":13.28,"h":13.94,"l":13.11,"n":46218,"o":13.722,"t":"2025-05-15T04:00:00Z","v":6238020,"vw":13.339437},{"c":13.36,"h":13.42,"l":13.13,"n":37892,"o":13.22,"t":"2025-05-16T04:00:00Z","v":5281468,"vw":13.330227},{"c":13.42,"h":13.56,"l":13.11,"n":31145,"o":13.13,"t":"2025-05-19T04:00:00Z","v":4666422,"vw":13.450884},{"c":13.36,"h":13.46,"l":13.1701,"n":28763,"o":13.44,"t":"2025-05-20T04:00:00Z","v":3953998,"vw":13.298694},{"c":12.91,"h":13.36,"l":12.845,"n":37528,"o":13.18,"t":"2025-05-21T04:00:00Z","v":6242317,"vw":12.985635},{"c":13.52,"h":14,"l":12.865,"n":44877,"o":12.94,"t":"2025-05-22T04:00:00Z","v":7182957,"vw":13.595981},{"c":13.28,"h":13.46,"l":12.8,"n":32405,"o":12.885,"t":"2025-05-23T04:00:00Z","v":5161876,"vw":13.269979},{"c":13.44,"h":13.63,"l":13.28,"n":30757,"o":13.51,"t":"2025-05-27T04:00:00Z","v":6546333,"vw":13.428321},{"c":13.34,"h":13.5,"l":13.14,"n":25284,"o":13.4,"t":"2025-05-28T04:00:00Z","v":3414495,"vw":13.364987},{"c":13.4,"h":13.71,"l":13.325,"n":30721,"o":13.61,"t":"2025-05-29T04:00:00Z","v":4780022,"vw":13.503308},{"c":13.65,"h":13.67,"l":13.2747,"n":43729,"o":13.36,"t":"2025-05-30T04:00:00Z","v":8030068,"vw":13.534072},{"c":14.14,"h":14.14,"l":13.58,"n":45960,"o":13.68,"t":"2025-06-02T04:00:00Z","v":8378600,"vw":13.874089},{"c":14.16,"h":14.39,"l":13.86,"n":37300,"o":14.12,"t":"2025-06-03T04:00:00Z","v":7643521,"vw":14.145785},{"c":13.83,"h":14.57,"l":13.56,"n":47191,"o":14.2,"t":"2025-06-04T04:00:00Z","v":8897813,"vw":13.871665},{"c":13.82,"h":14.0965,"l":13.7,"n":35642,"o":13.94,"t":"2025-06-05T04:00:00Z","v":4080618,"vw":13.874781},{"c":13.53,"h":14.04,"l":13.215,"n":56775,"o":14.015,"t":"2025-06-06T04:00:00Z","v":9856243,"vw":13.443743},{"c":13.25,"h":13.52,"l":13.05,"n":38035,"o":13.46,"t":"2025-06-09T04:00:00Z","v":5804686,"vw":13.287853},{"c":13.87,"h":13.88,"l":13.375,"n":37461,"o":13.44,"t":"2025-06-10T04:00:00Z","v":6092418,"vw":13.716501},{"c":14.35,"h":14.39,"l":13.6115,"n":38988,"o":13.87,"t":"2025-06-11T04:00:00Z","v":5177895,"vw":14.199384},{"c":13.94,"h":14.36,"l":13.52,"n":49660,"o":13.92,"t":"2025-06-12T04:00:00Z","v":13150739,"vw":14.029261},{"c":13.76,"h":13.96,"l":13.605,"n":29631,"o":13.805,"t":"2025-06-13T04:00:00Z","v":5042661,"vw":13.754517},{"c":15.09,"h":15.1599,"l":13.905,"n":41742,"o":13.96,"t":"2025-06-16T04:00:00Z","v":6914353,"vw":14.885238},{"c":14.98,"h":15.27,"l":14.88,"n":34822,"o":14.99,"t":"2025-06-17T04:00:00Z","v":4583566,"vw":15.042221},{"c":14.86,"h":15,"l":14.7025,"n":25107,"o":15,"t":"2025-06-18T04:00:00Z","v":2966324,"vw":14.863264},{"c":14.52,"h":14.965,"l":14.42,"n":28386,"o":14.91,"t":"2025-06-20T04:00:00Z","v":4769955,"vw":14.586887},{"c":14.96,"h":14.975,"l":14.29,"n":28053,"o":14.5,"t":"2025-06-23T04:00:00Z","v":3587180,"vw":14.737213},{"c":15.77,"h":15.79,"l":15.0505,"n":38071,"o":15.1,"t":"2025-06-24T04:00:00Z","v":4923766,"vw":15.557663},{"c":15.36,"h":15.77,"l":15.232,"n":38366,"o":15.69,"t":"2025-06-25T04:00:00Z","v":4668232,"vw":15.431662},{"c":14.95,"h":15.5,"l":14.93,"n":29610,"o":15.5,"t":"2025-06-26T04:00:00Z","v":5129058,"vw":15.100183},{"c":15.36,"h":15.41,"l":14.86,"n":34427,"o":14.89,"t":"2025-06-27T04:00:00Z","v":14193526,"vw":15.29361},{"c":16.04,"h":16.11,"l":15.4,"n":39114,"o":15.45,"t":"2025-06-30T04:00:00Z","v":5793003,"vw":15.915006},{"c":16.14,"h":16.15,"l":15.81,"n":39218,"o":16.03,"t":"2025-07-01T04:00:00Z","v":5193865,"vw":15.974854},{"c":16,"h":16.315,"l":15.64,"n":48823,"o":16.04,"t":"2025-07-02T04:00:00Z","v":5861335,"vw":15.952121},{"c":16.18,"h":16.2,"l":15.81,"n":19318,"o":15.9,"t":"2025-07-03T04:00:00Z","v":2086540,"vw":16.106857},{"c":16.01,"h":16.1,"l":15.745,"n":35233,"o":16.08,"t":"2025-07-07T04:00:00Z","v":4352682,"vw":15.94677},{"c":16.31,"h":16.35,"l":15.985,"n":45743,"o":16.17,"t":"2025-07-08T04:00:00Z","v":5693430,"vw":16.212498},{"c":16.63,"h":16.68,"l":16.245,"n":39529,"o":16.31,"t":"2025-07-09T04:00:00Z","v":5559930,"vw":16.515921},{"c":16.02,"h":16.2499,"l":15.84,"n":39759,"o":16.19,"t":"2025-07-10T04:00:00Z","v":4828530,"vw":16.053209},{"c":15.47,"h":16.13,"l":15.41,"n":38250,"o":15.9,"t":"2025-07-11T04:00:00Z","v":5216806,"vw":15.666779},{"c":15.17,"h":15.54,"l":14.92,"n":27686,"o":15.49,"t":"2025-07-14T04:00:00Z","v":3352018,"vw":15.11712},{"c":14.87,"h":15.37,"l":14.86,"n":28826,"o":15.25,"t":"2025-07-15T04:00:00Z","v":3190217,"vw":15.010763},{"c":14.98,"h":15.135,"l":14.66,"n":36822,"o":15.135,"t":"2025-07-16T04:00:00Z","v":4597486,"vw":14.882109},{"c":14.91,"h":15.18,"l":14.665,"n":33795,"o":15.04,"t":"2025-07-17T04:00:00Z","v":4805846,"vw":14.890109},{"c":13.67,"h":14.99,"l":13.65,"n":52910,"o":14.98,"t":"2025-07-18T04:00:00Z","v":7409383,"vw":13.99141},{"c":13.47,"h":13.84,"l":13.38,"n":42185,"o":13.73,"t":"2025-07-21T04:00:00Z","v":5918813,"vw":13.548317},{"c":14.02,"h":14.27,"l":13.71,"n":59761,"o":14,"t":"2025-07-22T04:00:00Z","v":8420434,"vw":14.018865},{"c":14.07,"h":14.21,"l":13.651,"n":36377,"o":14.11,"t":"2025-07-23T04:00:00Z","v":5017009,"vw":14.025365},{"c":13.34,"h":13.9,"l":13.33,"n":40515,"o":13.84,"t":"2025-07-24T04:00:00Z","v":5204161,"vw":13.493537},{"c":13.38,"h":13.46,"l":13.245,"n":25318,"o":13.39,"t":"2025-07-25T04:00:00Z","v":3189857,"vw":13.361966},{"c":13.19,"h":13.43,"l":13.14,"n":29533,"o":13.37,"t":"2025-07-28T04:00:00Z","v":2649786,"vw":13.226477},{"c":13.125,"h":13.2498,"l":13.06,"n":21439,"o":13.22,"t":"2025-07-29T04:00:00Z","v":2729148,"vw":13.123056},{"c":12.95,"h":13.19,"l":12.87,"n":41454,"o":13.09,"t":"2025-07-30T04:00:00Z","v":4640545,"vw":12.978923},{"c":12.78,"h":12.9592,"l":12.715,"n":34130,"o":12.93,"t":"2025-07-31T04:00:00Z","v":4022303,"vw":12.813196},{"c":12.57,"h":12.915,"l":12.535,"n":27908,"o":12.69,"t":"2025-08-01T04:00:00Z","v":2838214,"vw":12.665314},{"c":12.77,"h":12.86,"l":12.63,"n":25825,"o":12.715,"t":"2025-08-04T04:00:00Z","v":3262540,"vw":12.791704},{"c":12.84,"h":13,"l":12.61,"n":27293,"o":12.735,"t":"2025-08-05T04:00:00Z","v":3446845,"vw":12.833157},{"c":13.41,"h":13.54,"l":12.91,"n":45881,"o":12.93,"t":"2025-08-06T04:00:00Z","v":6570128,"vw":13.33875},{"c":13.5,"h":13.68,"l":13.19,"n":48097,"o":13.54,"t":"2025-08-07T04:00:00Z","v":7685258,"vw":13.373668},{"c":14.44,"h":15.105,"l":13.92,"n":74956,"o":14.75,"t":"2025-08-08T04:00:00Z","v":11703571,"vw":14.575942},{"c":14.3,"h":14.49,"l":14.215,"n":35344,"o":14.445,"t":"2025-08-11T04:00:00Z","v":5048053,"vw":14.334253},{"c":15.19,"h":15.355,"l":14.35,"n":41138,"o":14.35,"t":"2025-08-12T04:00:00Z","v":5522632,"vw":15.149725},{"c":15.7,"h":15.79,"l":15.2108,"n":36330,"o":15.34,"t":"2025-08-13T04:00:00Z","v":4926724,"vw":15.630363},{"c":15.32,"h":15.6,"l":15.06,"n":38527,"o":15.39,"t":"2025-08-14T04:00:00Z","v":5505670,"vw":15.279466},{"c":15.58,"h":16.005,"l":15.45,"n":31848,"o":15.49,"t":"2025-08-15T04:00:00Z","v":4767647,"vw":15.623969},{"c":15.44,"h":15.71,"l":15.345,"n":25821,"o":15.62,"t":"2025-08-18T04:00:00Z","v":4117354,"vw":15.440225},{"c":14.93,"h":15.37,"l":14.89,"n":45345,"o":15.37,"t":"2025-08-19T04:00:00Z","v":5646184,"vw":15.025271},{"c":14.81,"h":15.17,"l":14.705,"n":32040,"o":14.94,"t":"2025-08-20T04:00:00Z","v":4591994,"vw":14.840728},{"c":14.83,"h":14.87,"l":14.44,"n":34516,"o":14.72,"t":"2025-08-21T04:00:00Z","v":4551914,"vw":14.676069},{"c":15.35,"h":15.375,"l":14.9,"n":34318,"o":14.9,"t":"2025-08-22T04:00:00Z","v":4191654,"vw":15.246152},{"c":15.42,"h":15.55,"l":15.24,"n":23696,"o":15.35,"t":"2025-08-25T04:00:00Z","v":4606852,"vw":15.428697},{"c":15.67,"h":15.7,"l":15.36,"n":27385,"o":15.385,"t":"2025-08-26T04:00:00Z","v":3374962,"vw":15.597111},{"c":15.92,"h":15.94,"l":15.43,"n":23338,"o":15.56,"t":"2025-08-27T04:00:00Z","v":2707765,"vw":15.764508},{"c":16.6,"h":16.77,"l":15.97,"n":47096,"o":16,"t":"2025-08-28T04:00:00Z","v":6581589,"vw":16.579869},{"c":16.47,"h":16.82,"l":16.385,"n":29014,"o":16.77,"t":"2025-08-29T04:00:00Z","v":3496512,"vw":16.537233},{"c":16.28,"h":16.49,"l":16.02,"n":27846,"o":16.11,"t":"2025-09-02T04:00:00Z","v":3914472,"vw":16.277175},{"c":16.38,"h":16.52,"l":16.1601,"n":24767,"o":16.19,"t":"2025-09-03T04:00:00Z","v":2694935,"vw":16.377133},{"c":16.51,"h":16.61,"l":15.96,"n":28032,"o":16.32,"t":"2025-09-04T04:00:00Z","v":3170885,"vw":16.397911},{"c":17.3,"h":17.44,"l":16.765,"n":40141,"o":16.765,"t":"2025-09-05T04:00:00Z","v":5290299,"vw":17.153217},{"c":17.26,"h":17.488,"l":16.85,"n":38741,"o":17.47,"t":"2025-09-08T04:00:00Z","v":4978491,"vw":17.135898},{"c":17.85,"h":18.15,"l":17.28,"n":69050,"o":17.32,"t":"2025-09-09T04:00:00Z","v":8466490,"vw":17.892834},{"c":17.62,"h":17.96,"l":17.59,"n":35523,"o":17.85,"t":"2025-09-10T04:00:00Z","v":4000673,"vw":17.761384},{"c":18.12,"h":18.265,"l":17.67,"n":32471,"o":17.68,"t":"2025-09-11T04:00:00Z","v":4034984,"vw":18.070965},{"c":18.29,"h":18.4,"l":18.0507,"n":33608,"o":18.3,"t":"2025-09-12T04:00:00Z","v":4049007,"vw":18.249643},{"c":18.65,"h":18.775,"l":18.355,"n":43117,"o":18.445,"t":"2025-09-15T04:00:00Z","v":5652005,"vw":18.595781},{"c":18.83,"h":18.99,"l":18.58,"n":48083,"o":18.87,"t":"2025-09-16T04:00:00Z","v":6294186,"vw":18.7424},{"c":19.02,"h":19.385,"l":18.745,"n":42822,"o":18.95,"t":"2025-09-17T04:00:00Z","v":4745047,"vw":19.025},{"c":19.18,"h":19.23,"l":18.7706,"n":45865,"o":18.88,"t":"2025-09-18T04:00:00Z","v":8270122,"vw":19.029228},{"c":19.4,"h":19.62,"l":18.92,"n":39229,"o":18.96,"t":"2025-09-19T04:00:00Z","v":6755425,"vw":19.311281},{"c":19.18,"h":19.425,"l":18.98,"n":47512,"o":19.41,"t":"2025-09-22T04:00:00Z","v":6557068,"vw":19.167483},{"c":19.15,"h":19.525,"l":19.005,"n":35873,"o":19.2,"t":"2025-09-23T04:00:00Z","v":5433404,"vw":19.199322},{"c":18.77,"h":19.23,"l":18.435,"n":33468,"o":19.1,"t":"2025-09-24T04:00:00Z","v":4554071,"vw":18.772717},{"c":18.57,"h":18.935,"l":18.4501,"n":29902,"o":18.55,"t":"2025-09-25T04:00:00Z","v":3870781,"vw":18.670314},{"c":18.72,"h":19.015,"l":18.54,"n":43357,"o":18.72,"t":"2025-09-26T04:00:00Z","v":5684226,"vw":18.814802},{"c":19.46,"h":19.47,"l":19.12,"n":34888,"o":19.21,"t":"2025-09-29T04:00:00Z","v":4639436,"vw":19.341548},{"c":18.91,"h":19.95,"l":18.86,"n":59662,"o":19.478,"t":"2025-09-30T04:00:00Z","v":7271400,"vw":19.25696},{"c":18.19,"h":19.08,"l":17.96,"n":60866,"o":18.8,"t":"2025-10-01T04:00:00Z","v":7286863,"vw":18.337211},{"c":18.2,"h":18.44,"l":17.865,"n":43251,"o":18.29,"t":"2025-10-02T04:00:00Z","v":5851080,"vw":18.118227},{"c":17.97,"h":18.28,"l":17.78,"n":31088,"o":18.16,"t":"2025-10-03T04:00:00Z","v":3066892,"vw":17.933066},{"c":17.88,"h":18.18,"l":17.88,"n":28893,"o":18,"t":"2025-10-06T04:00:00Z","v":3393545,"vw":17.991268},{"c":17.7,"h":18.06,"l":17.455,"n":38647,"o":17.99,"t":"2025-10-07T04:00:00Z","v":6390172,"vw":17.65205},{"c":18.16,"h":18.3099,"l":17.7401,"n":25518,"o":17.85,"t":"2025-10-08T04:00:00Z","v":3189099,"vw":18.102889},{"c":17.9,"h":18.2,"l":17.755,"n":29870,"o":18.1,"t":"2025-10-09T04:00:00Z","v":3479933,"vw":17.945555},{"c":17.24,"h":18.095,"l":17.03,"n":39469,"o":17.9,"t":"2025-10-10T04:00:00Z","v":4730402,"vw":17.266768},{"c":17.03,"h":17.48,"l":16.875,"n":31490,"o":17.48,"t":"2025-10-13T04:00:00Z","v":4669989,"vw":17.036969},{"c":17,"h":17.315,"l":16.63,"n":28123,"o":16.715,"t":"2025-10-14T04:00:00Z","v":3091918,"vw":17.062541},{"c":17.97,"h":18.05,"l":17.1046,"n":31494,"o":17.25,"t":"2025-10-15T04:00:00Z","v":4150713,"vw":17.800298},{"c":17.66,"h":18.16,"l":17.61,"n":26363,"o":17.96,"t":"2025-10-16T04:00:00Z","v":2881872,"vw":17.836124},{"c":17.86,"h":17.965,"l":17.32,"n":25791,"o":17.452,"t":"2025-10-17T04:00:00Z","v":2649670,"vw":17.818288},{"c":18.655,"h":18.765,"l":17.97,"n":29355,"o":18.09,"t":"2025-10-20T04:00:00Z","v":3484761,"vw":18.509533},{"c":18.27,"h":18.73,"l":18.26,"n":20044,"o":18.47,"t":"2025-10-21T04:00:00Z","v":2076692,"vw":18.447015},{"c":18.18,"h":18.37,"l":18.01,"n":33041,"o":18.3,"t":"2025-10-22T04:00:00Z","v":3534704,"vw":18.1872},{"c":18.88,"h":18.925,"l":18.155,"n":40466,"o":18.18,"t":"2025-10-23T04:00:00Z","v":5914305,"vw":18.786935},{"c":19,"h":19.4385,"l":18.955,"n":25617,"o":19.03,"t":"2025-10-24T04:00:00Z","v":3196638,"vw":19.081203},{"c":19.39,"h":19.49,"l":19.05,"n":39361,"o":19.32,"t":"2025-10-27T04:00:00Z","v":4326257,"vw":19.301375},{"c":19.25,"h":19.32,"l":19.045,"n":27703,"o":19.28,"t":"2025-10-28T04:00:00Z","v":2453212,"vw":19.180405},{"c":19.06,"h":19.64,"l":18.96,"n":36126,"o":19.21,"t":"2025-10-29T04:00:00Z","v":4103895,"vw":19.196781},{"c":18.69,"h":19.165,"l":18.67,"n":30717,"o":18.82,"t":"2025-10-30T04:00:00Z","v":2931532,"vw":18.841829},{"c":19.01,"h":19.09,"l":18.5901,"n":30274,"o":18.66,"t":"2025-10-31T04:00:00Z","v":3976679,"vw":18.915896},{"c":19.02,"h":19.36,"l":18.76,"n":38766,"o":19.02,"t":"2025-11-03T05:00:00Z","v":4121579,"vw":19.095881},{"c":18.82,"h":19.045,"l":18.39,"n":39415,"o":18.67,"t":"2025-11-04T05:00:00Z","v":3969352,"vw":18.858924},{"c":19.04,"h":19.455,"l":18.78,"n":43939,"o":19,"t":"2025-11-05T05:00:00Z","v":5348578,"vw":19.132129},{"c":18.87,"h":19.28,"l":18.75,"n":57955,"o":19.08,"t":"2025-11-06T05:00:00Z","v":6907727,"vw":18.963535},{"c":16.83,"h":17.575,"l":16.295,"n":121522,"o":17.17,"t":"2025-11-07T05:00:00Z","v":18616538,"vw":16.82713},{"c":17.14,"h":17.515,"l":17.06,"n":42606,"o":17.185,"t":"2025-11-10T05:00:00Z","v":5762687,"vw":17.248486},{"c":17.68,"h":18.3813,"l":17.17,"n":49040,"o":17.17,"t":"2025-11-11T05:00:00Z","v":7704748,"vw":17.679037},{"c":17.55,"h":18.02,"l":17.49,"n":38190,"o":17.74,"t":"2025-11-12T05:00:00Z","v":4840366,"vw":17.662142},{"c":16.87,"h":17.58,"l":16.54,"n":66716,"o":17.58,"t":"2025-11-13T05:00:00Z","v":10171485,"vw":16.970679},{"c":16.77,"h":17.12,"l":16.69,"n":36035,"o":16.69,"t":"2025-11-14T05:00:00Z","v":4611557,"vw":16.905459},{"c":16.15,"h":16.9,"l":16.085,"n":39131,"o":16.58,"t":"2025-11-17T05:00:00Z","v":5850965,"vw":16.315577},{"c":16,"h":16.33,"l":15.91,"n":44884,"o":16.05,"t":"2025-11-18T05:00:00Z","v":6818062,"vw":16.112755},{"c":15.81,"h":16.18,"l":15.73,"n":47511,"o":16.03,"t":"2025-11-19T05:00:00Z","v":6553384,"vw":15.869286},{"c":14.68,"h":16.32,"l":14.64,"n":69185,"o":16.14,"t":"2025-11-20T05:00:00Z","v":10788761,"vw":15.041126},{"c":14.97,"h":15.01,"l":14.54,"n":55541,"o":14.74,"t":"2025-11-21T05:00:00Z","v":8447129,"vw":14.876468},{"c":15.08,"h":15.795,"l":15.03,"n":78897,"o":15.225,"t":"2025-11-24T05:00:00Z","v":44620792,"vw":15.181582},{"c":15.51,"h":15.57,"l":15.1,"n":50905,"o":15.14,"t":"2025-11-25T05:00:00Z","v":6936944,"vw":15.375498},{"c":15.93,"h":16.025,"l":15.51,"n":36710,"o":15.53,"t":"2025-11-26T05:00:00Z","v":4859198,"vw":15.882774},{"c":16.85,"h":17.1356,"l":15.93,"n":38902,"o":15.96,"t":"2025-11-28T05:00:00Z","v":6425058,"vw":16.660127},{"c":16.76,"h":16.835,"l":16.52,"n":38530,"o":16.5412,"t":"2025-12-01T05:00:00Z","v":4455326,"vw":16.691997},{"c":17.44,"h":17.815,"l":16.91,"n":50893,"o":16.96,"t":"2025-12-02T05:00:00Z","v":7530670,"vw":17.465225},{"c":15.74,"h":17.5,"l":15.695,"n":63934,"o":17.48,"t":"2025-12-03T05:00:00Z","v":10226113,"vw":16.295175},{"c":15.73,"h":16.08,"l":14.8916,"n":89212,"o":15.9,"t":"2025-12-04T05:00:00Z","v":16820456,"vw":15.440819},{"c":14.68,"h":16.1165,"l":14.46,"n":79294,"o":15.76,"t":"2025-12-05T05:00:00Z","v":14476301,"vw":15.113461},{"c":14.88,"h":15.2,"l":14.71,"n":43240,"o":14.9056,"t":"2025-12-08T05:00:00Z","v":5961809,"vw":14.908504},{"c":14.62,"h":14.72,"l":14.42,"n":38562,"o":14.57,"t":"2025-12-09T05:00:00Z","v":5729218,"vw":14.580264},{"c":14.87,"h":15.038,"l":14.4,"n":37220,"o":14.54,"t":"2025-12-10T05:00:00Z","v":4357304,"vw":14.776713},{"c":15.23,"h":15.35,"l":14.87,"n":35514,"o":14.87,"t":"2025-12-11T05:00:00Z","v":4784524,"vw":15.179402},{"c":15.51,"h":15.64,"l":15.26,"n":43587,"o":15.31,"t":"2025-12-12T05:00:00Z","v":6625781,"vw":15.502814},{"c":15.29,"h":15.8,"l":15.27,"n":39199,"o":15.69,"t":"2025-12-15T05:00:00Z","v":6002696,"vw":15.513247},{"c":14.67,"h":15.1,"l":14.53,"n":48005,"o":15.09,"t":"2025-12-16T05:00:00Z","v":6799958,"vw":14.798726},{"c":14.4,"h":14.69,"l":14.31,"n":50328,"o":14.53,"t":"2025-12-17T05:00:00Z","v":8743840,"vw":14.450164},{"c":14.43,"h":14.675,"l":14.2907,"n":32653,"o":14.53,"t":"2025-12-18T05:00:00Z","v":4153012,"vw":14.485452},{"c":14.3,"h":14.77,"l":14.23,"n":35827,"o":14.46,"t":"2025-12-19T05:00:00Z","v":5859274,"vw":14.380564},{"c":14.14,"h":14.26,"l":13.83,"n":32172,"o":14.16,"t":"2025-12-22T05:00:00Z","v":3961968,"vw":14.044095},{"c":14.73,"h":15.19,"l":14.47,"n":36448,"o":14.59,"t":"2025-12-23T05:00:00Z","v":5844066,"vw":14.839845},{"c":14.67,"h":14.79,"l":14.59,"n":14819,"o":14.67,"t":"2025-12-24T05:00:00Z","v":1537147,"vw":14.688092},{"c":14.83,"h":14.99,"l":14.585,"n":22240,"o":14.62,"t":"2025-12-26T05:00:00Z","v":2649325,"vw":14.829814},{"c":14.84,"h":14.93,"l":14.7,"n":21686,"o":14.79,"t":"2025-12-29T05:00:00Z","v":2993513,"vw":14.835986},{"c":15.06,"h":15.28,"l":14.82,"n":22966,"o":15.005,"t":"2025-12-30T05:00:00Z","v":2599115,"vw":15.092134},{"c":14.79,"h":15.025,"l":14.72,"n":15356,"o":15,"t":"2025-12-31T05:00:00Z","v":1963749,"vw":14.807942},{"c":14.69,"h":15.06,"l":14.6,"n":22848,"o":14.96,"t":"2026-01-02T05:00:00Z","v":2395983,"vw":14.754592},{"c":15.17,"h":15.29,"l":14.47,"n":24549,"o":14.63,"t":"2026-01-05T05:00:00Z","v":3080447,"vw":15.051688},{"c":15.11,"h":15.6,"l":14.93,"n":36358,"o":15.275,"t":"2026-01-06T05:00:00Z","v":4873257,"vw":15.323967},{"c":14.07,"h":14.45,"l":13.764,"n":69757,"o":14.41,"t":"2026-01-07T05:00:00Z","v":12511739,"vw":14.067947},{"c":14.63,"h":14.83,"l":14,"n":46845,"o":14.01,"t":"2026-01-08T05:00:00Z","v":8772627,"vw":14.549325},{"c":14.89,"h":15.08,"l":14.65,"n":36970,"o":14.65,"t":"2026-01-09T05:00:00Z","v":5288930,"vw":14.898143},{"c":14.93,"h":15.04,"l":14.63,"n":22862,"o":14.74,"t":"2026-01-12T05:00:00Z","v":2419548,"vw":14.896469},{"c":14.5,"h":14.84,"l":14.39,"n":30970,"o":14.79,"t":"2026-01-13T05:00:00Z","v":3817817,"vw":14.544005},{"c":14.4,"h":14.7,"l":14.18,"n":33948,"o":14.5,"t":"2026-01-14T05:00:00Z","v":4832145,"vw":14.410406},{"c":14.8,"h":15.02,"l":14.28,"n":35483,"o":14.525,"t":"2026-01-15T05:00:00Z","v":4819980,"vw":14.758739},{"c":14.49,"h":14.8,"l":14.425,"n":26928,"o":14.74,"t":"2026-01-16T05:00:00Z","v":2984789,"vw":14.539444},{"c":14.54,"h":14.8,"l":14.105,"n":39433,"o":14.13,"t":"2026-01-20T05:00:00Z","v":4603845,"vw":14.525042},{"c":14.92,"h":15.28,"l":14.65,"n":39081,"o":14.7,"t":"2026-01-21T05:00:00Z","v":4667806,"vw":14.976648},{"c":16.085,"h":16.155,"l":15.19,"n":68053,"o":15.19,"t":"2026-01-22T05:00:00Z","v":9303560,"vw":15.962953},{"c":15.99,"h":16.1406,"l":15.8,"n":36700,"o":15.955,"t":"2026-01-23T05:00:00Z","v":4412445,"vw":15.9951},{"c":16.28,"h":16.46,"l":15.95,"n":33474,"o":16.05,"t":"2026-01-26T05:00:00Z","v":3854340,"vw":16.242348},{"c":16.59,"h":16.98,"l":16.365,"n":44029,"o":16.6,"t":"2026-01-27T05:00:00Z","v":5078243,"vw":16.625284},{"c":16.99,"h":17.04,"l":16.38,"n":50482,"o":16.77,"t":"2026-01-28T05:00:00Z","v":5657328,"vw":16.802441},{"c":16.72,"h":17.2807,"l":16.29,"n":63992,"o":17.08,"t":"2026-01-29T05:00:00Z","v":7972290,"vw":16.633228},{"c":16.14,"h":16.59,"l":15.825,"n":39852,"o":16.46,"t":"2026-01-30T05:00:00Z","v":8764514,"vw":16.150183},{"c":16.935,"h":17.055,"l":16.15,"n":48495,"o":16.27,"t":"2026-02-02T05:00:00Z","v":5207047,"vw":16.792064},{"c":16.75,"h":17.54,"l":16.51,"n":54715,"o":17.07,"t":"2026-02-03T05:00:00Z","v":7068614,"vw":16.988726},{"c":16.33,"h":16.84,"l":16.035,"n":49534,"o":16.75,"t":"2026-02-04T05:00:00Z","v":5248108,"vw":16.37335},{"c":16.19,"h":16.87,"l":15.845,"n":49206,"o":16.47,"t":"2026-02-05T05:00:00Z","v":5602518,"vw":16.214683},{"c":17.08,"h":17.09,"l":15.85,"n":44216,"o":16.4,"t":"2026-02-06T05:00:00Z","v":4593124,"vw":16.701791},{"c":17.99,"h":18.135,"l":16.9075,"n":45423,"o":17.4,"t":"2026-02-09T05:00:00Z","v":6853774,"vw":17.760007},{"c":17.82,"h":18.19,"l":17.695,"n":34431,"o":17.99,"t":"2026-02-10T05:00:00Z","v":4473113,"vw":17.837413},{"c":17.67,"h":18.18,"l":17.37,"n":41495,"o":18.15,"t":"2026-02-11T05:00:00Z","v":7258448,"vw":17.719635},{"c":16.75,"h":17.7502,"l":16.48,"n":42639,"o":17.65,"t":"2026-02-12T05:00:00Z","v":4724479,"vw":16.913427},{"c":16.86,"h":16.86,"l":16.19,"n":32004,"o":16.43,"t":"2026-02-13T05:00:00Z","v":4793113,"vw":16.665451},{"c":16.46,"h":17.1,"l":16.18,"n":22509,"o":16.86,"t":"2026-02-17T05:00:00Z","v":4543925,"vw":16.529751},{"c":16.45,"h":16.87,"l":16.395,"n":24536,"o":16.56,"t":"2026-02-18T05:00:00Z","v":3549461,"vw":16.544115},{"c":16.99,"h":17.19,"l":16.27,"n":25886,"o":16.31,"t":"2026-02-19T05:00:00Z","v":2900315,"vw":16.833588},{"c":17.73,"h":17.77,"l":16.835,"n":35994,"o":16.84,"t":"2026-02-20T05:00:00Z","v":4489582,"vw":17.451811},{"c":16.66,"h":17.6,"l":16.625,"n":40587,"o":17.35,"t":"2026-02-23T05:00:00Z","v":4300463,"vw":16.820118},{"c":17.08,"h":17.185,"l":16.48,"n":28602,"o":16.65,"t":"2026-02-24T05:00:00Z","v":4413969,"vw":16.984138},{"c":16.87,"h":17.25,"l":16.725,"n":30687,"o":17.11,"t":"2026-02-25T05:00:00Z","v":2930449,"vw":16.876613},{"c":16.76,"h":16.85,"l":16.28,"n":33662,"o":16.8,"t":"2026-02-26T05:00:00Z","v":4107419,"vw":16.609311},{"c":16.8,"h":16.89,"l":16.44,"n":37938,"o":16.49,"t":"2026-02-27T05:00:00Z","v":5023595,"vw":16.756432},{"c":17.03,"h":17.34,"l":16.11,"n":65985,"o":16.25,"t":"2026-03-02T05:00:00Z","v":8168716,"vw":16.907069},{"c":13.73,"h":15.27,"l":13.48,"n":163347,"o":14.675,"t":"2026-03-03T05:00:00Z","v":22119118,"vw":14.073079},{"c":14.29,"h":14.79,"l":14.175,"n":70945,"o":14.63,"t":"2026-03-04T05:00:00Z","v":9196042,"vw":14.51076},{"c":13.79,"h":14.34,"l":13.61,"n":61073,"o":13.86,"t":"2026-03-05T05:00:00Z","v":7203964,"vw":13.856016},{"c":13.72,"h":13.83,"l":13.36,"n":45723,"o":13.42,"t":"2026-03-06T05:00:00Z","v":5593232,"vw":13.683744},{"c":13.87,"h":13.925,"l":13.29,"n":53441,"o":13.45,"t":"2026-03-09T04:00:00Z","v":5550791,"vw":13.61669},{"c":14.09,"h":14.36,"l":13.8,"n":37593,"o":13.97,"t":"2026-03-10T04:00:00Z","v":4609922,"vw":14.101573},{"c":14.55,"h":14.58,"l":14.04,"n":50188,"o":14.05,"t":"2026-03-11T04:00:00Z","v":5166230,"vw":14.368812},{"c":13.84,"h":14.15,"l":13.68,"n":57436,"o":14.12,"t":"2026-03-12T04:00:00Z","v":7034027,"vw":13.887257},{"c":13.81,"h":14.38,"l":13.73,"n":48848,"o":13.9,"t":"2026-03-13T04:00:00Z","v":5267553,"vw":14.005054},{"c":14.01,"h":14.195,"l":13.88,"n":31461,"o":14.03,"t":"2026-03-16T04:00:00Z","v":3660251,"vw":14.055162},{"c":13.9,"h":14.34,"l":13.87,"n":25170,"o":14.19,"t":"2026-03-17T04:00:00Z","v":2297181,"vw":14.014849},{"c":13.89,"h":14.015,"l":13.73,"n":26394,"o":13.828,"t":"2026-03-18T04:00:00Z","v":3044127,"vw":13.902536},{"c":13.84,"h":13.89,"l":13.435,"n":35821,"o":13.49,"t":"2026-03-19T04:00:00Z","v":4652867,"vw":13.724349},{"c":13.35,"h":13.695,"l":13.1,"n":42565,"o":13.68,"t":"2026-03-20T04:00:00Z","v":6502902,"vw":13.310101},{"c":14.06,"h":14.21,"l":13.48,"n":36264,"o":13.66,"t":"2026-03-23T04:00:00Z","v":3609320,"vw":14.036725},{"c":13.98,"h":14.3,"l":13.66,"n":24822,"o":13.81,"t":"2026-03-24T04:00:00Z","v":2171673,"vw":14.026412},{"c":14.36,"h":14.56,"l":14.14,"n":31532,"o":14.24,"t":"2026-03-25T04:00:00Z","v":2899882,"vw":14.372204},{"c":14,"h":14.39,"l":13.96,"n":34550,"o":14.02,"t":"2026-03-26T04:00:00Z","v":3947939,"vw":14.074014},{"c":13.46,"h":14.1,"l":13.39,"n":50544,"o":13.8,"t":"2026-03-27T04:00:00Z","v":7068856,"vw":13.592065},{"c":13.59,"h":13.79,"l":13.39,"n":33907,"o":13.64,"t":"2026-03-30T04:00:00Z","v":8432199,"vw":13.543704},{"c":14.12,"h":14.26,"l":13.65,"n":44889,"o":13.81,"t":"2026-03-31T04:00:00Z","v":4624048,"vw":14.053802},{"c":14.36,"h":14.56,"l":14.19,"n":26879,"o":14.37,"t":"2026-04-01T04:00:00Z","v":3004583,"vw":14.363614},{"c":13.95,"h":14.34,"l":13.7,"n":27982,"o":13.96,"t":"2026-04-02T04:00:00Z","v":2421322,"vw":13.950351},{"c":14.27,"h":14.315,"l":13.89,"n":23355,"o":13.89,"t":"2026-04-06T04:00:00Z","v":2584802,"vw":14.229655},{"c":13.82,"h":14.255,"l":13.54,"n":30599,"o":14.15,"t":"2026-04-07T04:00:00Z","v":3389276,"vw":13.71836},{"c":14.06,"h":14.85,"l":13.875,"n":35501,"o":14.79,"t":"2026-04-08T04:00:00Z","v":3433496,"vw":14.143767},{"c":14.04,"h":14.25,"l":13.63,"n":39783,"o":14.1,"t":"2026-04-09T04:00:00Z","v":3981182,"vw":13.9495},{"c":14.06,"h":14.3,"l":13.76,"n":36439,"o":14.05,"t":"2026-04-10T04:00:00Z","v":4143275,"vw":14.023672},{"c":14.78,"h":14.875,"l":13.78,"n":38513,"o":13.85,"t":"2026-04-13T04:00:00Z","v":5744741,"vw":14.615688},{"c":14.61,"h":15.05,"l":14.385,"n":37634,"o":14.86,"t":"2026-04-14T04:00:00Z","v":5008219,"vw":14.628692},{"c":14.92,"h":15.37,"l":14.67,"n":80986,"o":15.27,"t":"2026-04-15T04:00:00Z","v":10370999,"vw":14.952396},{"c":15.29,"h":15.375,"l":14.7831,"n":51395,"o":14.915,"t":"2026-04-16T04:00:00Z","v":5557779,"vw":15.090723},{"c":15.1,"h":15.81,"l":14.87,"n":48694,"o":15.5,"t":"2026-04-17T04:00:00Z","v":6432900,"vw":15.203369},{"c":15.4,"h":15.44,"l":14.84,"n":43806,"o":15.1,"t":"2026-04-20T04:00:00Z","v":5264525,"vw":15.184534},{"c":15.47,"h":15.69,"l":15.295,"n":30108,"o":15.5,"t":"2026-04-21T04:00:00Z","v":4241786,"vw":15.465105},{"c":15.08,"h":15.73,"l":14.885,"n":40292,"o":15.48,"t":"2026-04-22T04:00:00Z","v":4773257,"vw":15.142184},{"c":14.55,"h":15.04,"l":14.33,"n":55324,"o":14.9,"t":"2026-04-23T04:00:00Z","v":8755163,"vw":14.615613},{"c":12.22,"h":12.32,"l":11.74,"n":66976,"o":12.22,"t":"2026-04-24T04:00:00Z","v":9375153,"vw":12.172756},{"c":11.99,"h":12.36,"l":11.905,"n":42216,"o":12.23,"t":"2026-04-27T04:00:00Z","v":5009185,"vw":12.090157},{"c":11.66,"h":11.96,"l":11.58,"n":45511,"o":11.89,"t":"2026-04-28T04:00:00Z","v":4876709,"vw":11.704391},{"c":10.85,"h":11.35,"l":10.83,"n":48292,"o":11.27,"t":"2026-04-29T04:00:00Z","v":8001265,"vw":10.934265},{"c":10.98,"h":11.08,"l":10.8,"n":46446,"o":10.85,"t":"2026-04-30T04:00:00Z","v":8785757,"vw":10.935359},{"c":11.09,"h":11.19,"l":10.97,"n":33182,"o":11.04,"t":"2026-05-01T04:00:00Z","v":4161312,"vw":11.10691},{"c":10.84,"h":11.27,"l":10.74,"n":38475,"o":11.1,"t":"2026-05-04T04:00:00Z","v":4465394,"vw":10.917954},{"c":11.08,"h":11.09,"l":10.845,"n":34537,"o":11,"t":"2026-05-05T04:00:00Z","v":5539426,"vw":10.990643},{"c":11.37,"h":11.52,"l":11.21,"n":32571,"o":11.27,"t":"2026-05-06T04:00:00Z","v":4173850,"vw":11.388586},{"c":11.04,"h":11.4,"l":10.96,"n":44915,"o":11.4,"t":"2026-05-07T04:00:00Z","v":6117112,"vw":11.087958},{"c":10.77,"h":11.26,"l":10.755,"n":34784,"o":11.12,"t":"2026-05-08T04:00:00Z","v":4744327,"vw":10.948519},{"c":10.42,"h":10.76,"l":10.255,"n":35653,"o":10.75,"t":"2026-05-11T04:00:00Z","v":5548150,"vw":10.42894},{"c":10.38,"h":10.447,"l":10.2,"n":34778,"o":10.42,"t":"2026-05-12T04:00:00Z","v":4830976,"vw":10.341244},{"c":9.69,"h":10.285,"l":9.6601,"n":64521,"o":10.102,"t":"2026-05-13T04:00:00Z","v":10896857,"vw":9.975926},{"c":9.7,"h":9.88,"l":9.6,"n":59232,"o":9.84,"t":"2026-05-14T04:00:00Z","v":9771329,"vw":9.713516},{"c":9.61,"h":10.31,"l":9.4525,"n":74116,"o":9.975,"t":"2026-05-15T04:00:00Z","v":12962498,"vw":9.668182},{"c":10.21,"h":10.265,"l":9.51,"n":55572,"o":9.51,"t":"2026-05-18T04:00:00Z","v":8885938,"vw":10.132806},{"c":10.29,"h":10.49,"l":10.07,"n":45998,"o":10.19,"t":"2026-05-19T04:00:00Z","v":8490732,"vw":10.294156},{"c":11.05,"h":11.09,"l":10.35,"n":59503,"o":10.39,"t":"2026-05-20T04:00:00Z","v":9886382,"vw":10.926148},{"c":11.1,"h":11.42,"l":10.88,"n":43936,"o":10.89,"t":"2026-05-21T04:00:00Z","v":5703982,"vw":11.175124},{"c":11,"h":11.135,"l":10.83,"n":34971,"o":11.02,"t":"2026-05-22T04:00:00Z","v":5683105,"vw":11.011846},{"c":11.29,"h":11.315,"l":11.01,"n":41685,"o":11.15,"t":"2026-05-26T04:00:00Z","v":6498575,"vw":11.146616},{"c":11.35,"h":11.845,"l":11.335,"n":40898,"o":11.41,"t":"2026-05-27T04:00:00Z","v":6193427,"vw":11.480918},{"c":11.33,"h":11.495,"l":11.155,"n":31685,"o":11.25,"t":"2026-05-28T04:00:00Z","v":3613271,"vw":11.385506},{"c":11.45,"h":11.48,"l":11.23,"n":32106,"o":11.33,"t":"2026-05-29T04:00:00Z","v":7940620,"vw":11.422501},{"c":11.69,"h":11.7,"l":11.36,"n":31046,"o":11.5,"t":"2026-06-01T04:00:00Z","v":3291276,"vw":11.607685},{"c":11.24,"h":11.555,"l":11.155,"n":43690,"o":11.51,"t":"2026-06-02T04:00:00Z","v":5907573,"vw":11.271952},{"c":10.64,"h":11.09,"l":10.425,"n":50443,"o":11,"t":"2026-06-03T04:00:00Z","v":8659324,"vw":10.622444},{"c":10.76,"h":10.885,"l":10.65,"n":28334,"o":10.77,"t":"2026-06-04T04:00:00Z","v":3591778,"vw":10.768161},{"c":10.4,"h":11.01,"l":10.37,"n":29797,"o":10.65,"t":"2026-06-05T04:00:00Z","v":4506544,"vw":10.509581},{"c":10.57,"h":10.66,"l":10.36,"n":27384,"o":10.36,"t":"2026-06-08T04:00:00Z","v":4651472,"vw":10.562765},{"c":10.66,"h":10.825,"l":10.465,"n":29494,"o":10.67,"t":"2026-06-09T04:00:00Z","v":3590861,"vw":10.630219},{"c":10.6,"h":10.96,"l":10.559,"n":31664,"o":10.63,"t":"2026-06-10T04:00:00Z","v":5234140,"vw":10.714104},{"c":11.25,"h":11.26,"l":10.63,"n":28438,"o":10.65,"t":"2026-06-11T04:00:00Z","v":3532539,"vw":11.02572},{"c":11.26,"h":11.4,"l":11.18,"n":27903,"o":11.34,"t":"2026-06-12T04:00:00Z","v":3388859,"vw":11.279744},{"c":10.99,"h":11.76,"l":10.955,"n":27945,"o":11.65,"t":"2026-06-15T04:00:00Z","v":3566321,"vw":11.156934},{"c":10.99,"h":11.07,"l":10.8,"n":26919,"o":10.98,"t":"2026-06-16T04:00:00Z","v":4040565,"vw":10.948444},{"c":10.77,"h":11.43,"l":10.745,"n":28045,"o":10.85,"t":"2026-06-17T04:00:00Z","v":3665354,"vw":11.03371},{"c":10.59,"h":10.945,"l":10.565,"n":23697,"o":10.8,"t":"2026-06-18T04:00:00Z","v":4983173,"vw":10.657911},{"c":10.74,"h":10.905,"l":10.52,"n":30037,"o":10.57,"t":"2026-06-22T04:00:00Z","v":4103092,"vw":10.74098},{"c":10.72,"h":10.88,"l":10.57,"n":25747,"o":10.57,"t":"2026-06-23T04:00:00Z","v":3365286,"vw":10.712239},{"c":10.82,"h":11.105,"l":10.763,"n":31080,"o":10.763,"t":"2026-06-24T04:00:00Z","v":3937902,"vw":10.911887},{"c":10.79,"h":10.945,"l":10.66,"n":22071,"o":10.83,"t":"2026-06-25T04:00:00Z","v":3338207,"vw":10.797752},{"c":10.99,"h":11.135,"l":10.68,"n":24264,"o":10.68,"t":"2026-06-26T04:00:00Z","v":8846050,"vw":10.996261},{"c":10.89,"h":11.03,"l":10.7,"n":30150,"o":11,"t":"2026-06-29T04:00:00Z","v":3506415,"vw":10.861029},{"c":10.84,"h":10.92,"l":10.72,"n":21312,"o":10.89,"t":"2026-06-30T04:00:00Z","v":2527554,"vw":10.83789},{"c":10.99,"h":11.3,"l":10.76,"n":25521,"o":10.78,"t":"2026-07-01T04:00:00Z","v":3241082,"vw":11.089364},{"c":11.17,"h":11.37,"l":11.15,"n":30219,"o":11.15,"t":"2026-07-02T04:00:00Z","v":3381255,"vw":11.203651},{"c":10.95,"h":11.27,"l":10.47,"n":41210,"o":11.25,"t":"2026-07-06T04:00:00Z","v":5724705,"vw":10.806961},{"c":10.68,"h":11.2628,"l":10.55,"n":42250,"o":11.06,"t":"2026-07-07T04:00:00Z","v":6360195,"vw":10.690188},{"c":10.52,"h":10.79,"l":10.47,"n":36894,"o":10.58,"t":"2026-07-08T04:00:00Z","v":4551769,"vw":10.56722},{"c":10.96,"h":10.995,"l":10.455,"n":32209,"o":10.64,"t":"2026-07-09T04:00:00Z","v":3590927,"vw":10.857563},{"c":11.21,"h":11.34,"l":11.11,"n":26205,"o":11.11,"t":"2026-07-10T04:00:00Z","v":2732257,"vw":11.214609},{"c":11.15,"h":11.33,"l":11.085,"n":29667,"o":11.17,"t":"2026-07-13T04:00:00Z","v":4153063,"vw":11.166389},{"c":11.3,"h":11.365,"l":11.09,"n":24850,"o":11.2,"t":"2026-07-14T04:00:00Z","v":5261166,"vw":11.23572},{"c":11.28,"h":11.368,"l":10.925,"n":36030,"o":11.1,"t":"2026-07-15T04:00:00Z","v":5190707,"vw":11.199637},{"c":11.2,"h":11.3,"l":11.115,"n":23362,"o":11.2,"t":"2026-07-16T04:00:00Z","v":2803407,"vw":11.198265},{"c":11.15,"h":11.22,"l":10.9,"n":25648,"o":10.95,"t":"2026-07-17T04:00:00Z","v":3498948,"vw":11.095647},{"c":11.12,"h":11.35,"l":11.09,"n":28058,"o":11.2,"t":"2026-07-20T04:00:00Z","v":3943260,"vw":11.187557},{"c":11.255,"h":11.34,"l":10.895,"n":28762,"o":11.17,"t":"2026-07-21T04:00:00Z","v":3657263,"vw":11.202552},{"c":11.36,"h":11.43,"l":11.095,"n":24815,"o":11.31,"t":"2026-07-22T04:00:00Z","v":3132729,"vw":11.297229},{"c":10.98,"h":11.22,"l":10.85,"n":23158,"o":11.12,"t":"2026-07-23T04:00:00Z","v":2546222,"vw":11.000248},{"c":10.76,"h":11.135,"l":10.68,"n":21764,"o":11.06,"t":"2026-07-24T04:00:00Z","v":2984370,"vw":10.848725},{"c":10.89,"h":11.035,"l":10.82,"n":23913,"o":10.85,"t":"2026-07-27T04:00:00Z","v":2399471,"vw":10.913742},{"c":11.16,"h":11.22,"l":10.76,"n":25859,"o":10.94,"t":"2026-07-28T04:00:00Z","v":3099920,"vw":11.081237},{"c":10.96,"h":11.175,"l":10.8,"n":33852,"o":11,"t":"2026-07-29T04:00:00Z","v":4089004,"vw":10.956231},{"c":11.43,"h":11.47,"l":10.815,"n":29503,"o":11.06,"t":"2026-07-30T04:00:00Z","v":2940889,"vw":11.211219},{"c":11.375,"h":11.395,"l":10.97,"n":33786,"o":11.33,"t":"2026-07-31T04:00:00Z","v":3776298,"vw":11.242106},{"c":11.35,"h":11.5499,"l":11.2,"n":29178,"o":11.45,"t":"2026-08-03T04:00:00Z","v":2818575,"vw":11.313984},{"c":11.23,"h":11.4514,"l":11.12,"n":23809,"o":11.4,"t":"2026-08-04T04:00:00Z","v":2254913,"vw":11.235465},{"c":11.17,"h":11.47,"l":11.14,"n":27254,"o":11.395,"t":"2026-08-05T04:00:00Z","v":3149433,"vw":11.218475},{"c":11.08,"h":11.195,"l":10.975,"n":26912,"o":11.16,"t":"2026-08-06T04:00:00Z","v":2894949,"vw":11.083084},{"c":10.6,"h":11.12,"l":10.555,"n":30873,"o":11.12,"t":"2026-08-07T04:00:00Z","v":3435218,"vw":10.695017},{"c":10.37,"h":10.63,"l":10.35,"n":27594,"o":10.61,"t":"2026-08-10T04:00:00Z","v":2520140,"vw":10.432477},{"c":9.96,"h":10.39,"l":9.95,"n":30138,"o":10.37,"t":"2026-08-11T04:00:00Z","v":3992968,"vw":10.096182},{"c":10,"h":10.02,"l":9.785,"n":39689,"o":9.95,"t":"2026-08-12T04:00:00Z","v":5021605,"vw":9.915689},{"c":10.23,"h":10.33,"l":9.94,"n":47864,"o":10.09,"t":"2026-08-13T04:00:00Z","v":7876289,"vw":10.218205},{"c":9.55,"h":9.98,"l":9.38,"n":75441,"o":9.89,"t":"2026-08-14T04:00:00Z","v":11302578,"vw":9.595043},{"c":9.27,"h":9.74,"l":9.18,"n":43429,"o":9.63,"t":"2026-08-17T04:00:00Z","v":7882590,"vw":9.339286},{"c":9.12,"h":9.31,"l":9.08,"n":35619,"o":9.26,"t":"2026-08-18T04:00:00Z","v":5682700,"vw":9.152861},{"c":9.47,"h":9.54,"l":9.21,"n":31507,"o":9.26,"t":"2026-08-19T04:00:00Z","v":6678385,"vw":9.39645},{"c":9.16,"h":9.5,"l":9.15,"n":28895,"o":9.45,"t":"2026-08-20T04:00:00Z","v":4538987,"vw":9.228},{"c":9.36,"h":9.495,"l":9.185,"n":25849,"o":9.23,"t":"2026-08-21T04:00:00Z","v":3893859,"vw":9.369504},{"c":9.55,"h":9.825,"l":9.1998,"n":28979,"o":9.28,"t":"2026-08-24T04:00:00Z","v":4929094,"vw":9.604427},{"c":9.78,"h":9.82,"l":9.36,"n":30438,"o":9.55,"t":"2026-08-25T04:00:00Z","v":4504004,"vw":9.660449},{"c":9.72,"h":9.99,"l":9.71,"n":30464,"o":9.78,"t":"2026-08-26T04:00:00Z","v":4549849,"vw":9.806081},{"c":9.56,"h":9.845,"l":9.5,"n":27881,"o":9.7,"t":"2026-08-27T04:00:00Z","v":3989691,"vw":9.6231},{"c":9.705,"h":9.72,"l":9.33,"n":30994,"o":9.51,"t":"2026-08-28T04:00:00Z","v":4289274,"vw":9.570842},{"c":9.7,"h":9.84,"l":9.525,"n":42212,"o":9.75,"t":"2026-08-31T04:00:00Z","v":33439357,"vw":9.686801},{"c":9.66,"h":9.9,"l":9.53,"n":33108,"o":9.61,"t":"2026-09-01T04:00:00Z","v":4673760,"vw":9.712266},{"c":10.37,"h":10.43,"l":9.67,"n":37452,"o":9.68,"t":"2026-09-02T04:00:00Z","v":7265758,"vw":10.283957},{"c":10.32,"h":10.8,"l":10.22,"n":39765,"o":10.725,"t":"2026-09-03T04:00:00Z","v":6518656,"vw":10.409918},{"c":10.11,"h":10.31,"l":10.005,"n":24525,"o":10.12,"t":"2026-09-04T04:00:00Z","v":3833271,"vw":10.127327},{"c":10.02,"h":10.401,"l":10,"n":30377,"o":10.25,"t":"2026-09-08T04:00:00Z","v":3945063,"vw":10.123916},{"c":9.82,"h":10.14,"l":9.788,"n":31934,"o":9.86,"t":"2026-09-09T04:00:00Z","v":5117132,"vw":9.91708},{"c":10.3,"h":10.395,"l":9.65,"n":39710,"o":9.72,"t":"2026-09-10T04:00:00Z","v":6266731,"vw":10.215888},{"c":10.1,"h":10.37,"l":9.96,"n":27302,"o":10.32,"t":"2026-09-11T04:00:00Z","v":4661599,"vw":10.105159},{"c":9.93,"h":10.035,"l":9.755,"n":26135,"o":9.96,"t":"2026-09-14T04:00:00Z","v":3091064,"vw":9.922084},{"c":9.67,"h":9.965,"l":9.64,"n":29016,"o":9.93,"t":"2026-09-15T04:00:00Z","v":3317535,"vw":9.743536},{"c":9.72,"h":9.785,"l":9.5,"n":33518,"o":9.61,"t":"2026-09-16T04:00:00Z","v":4252934,"vw":9.664768},{"c":9.75,"h":9.92,"l":9.6,"n":24477,"o":9.84,"t":"2026-09-17T04:00:00Z","v":3477078,"vw":9.780184},{"c":9.53,"h":9.79,"l":9.5,"n":27674,"o":9.68,"t":"2026-09-18T04:00:00Z","v":8181414,"vw":9.584348},{"c":9.71,"h":9.81,"l":9.51,"n":31028,"o":9.585,"t":"2026-09-21T04:00:00Z","v":4121336,"vw":9.709352},{"c":9.86,"h":9.88,"l":9.57,"n":39265,"o":9.81,"t":"2026-09-22T04:00:00Z","v":5653085,"vw":9.747966},{"c":9.49,"h":10.01,"l":9.475,"n":28488,"o":9.82,"t":"2026-09-23T04:00:00Z","v":3941602,"vw":9.707806},{"c":9.16,"h":9.525,"l":9.13,"n":26441,"o":9.49,"t":"2026-09-24T04:00:00Z","v":3592759,"vw":9.241515},{"c":9.3,"h":9.37,"l":9.05,"n":27087,"o":9.15,"t":"2026-09-25T04:00:00Z","v":4038710,"vw":9.27606},{"c":9.27,"h":9.42,"l":9.04,"n":29299,"o":9.15,"t":"2026-09-28T04:00:00Z","v":4547553,"vw":9.278489},{"c":9.28,"h":9.42,"l":9.175,"n":34732,"o":9.25,"t":"2026-09-29T04:00:00Z","v":5450068,"vw":9.276608},{"c":9.34,"h":9.505,"l":9.24,"n":31955,"o":9.435,"t":"2026-09-30T04:00:00Z","v":5608935,"vw":9.382669},{"c":9.42,"h":9.595,"l":8.95,"n":34402,"o":9.38,"t":"2026-10-01T04:00:00Z","v":6303092,"vw":9.300864},{"c":9.55,"h":9.575,"l":9.175,"n":30636,"o":9.505,"t":"2026-10-02T04:00:00Z","v":4969154,"vw":9.396509},{"c":11.54,"h":12.0598,"l":10.88,"n":139731,"o":10.88,"t":"2026-10-05T04:00:00Z","v":29445653,"vw":11.714067},{"c":11.62,"h":11.96,"l":11.345,"n":74135,"o":11.67,"t":"2026-10-06T04:00:00Z","v":11103700,"vw":11.68064},{"c":11.51,"h":11.83,"l":11.39,"n":43744,"o":11.56,"t":"2026-10-07T04:00:00Z","v":5859734,"vw":11.540487},{"c":11.6,"h":11.99,"l":11.455,"n":46534,"o":11.51,"t":"2026-10-08T04:00:00Z","v":7176404,"vw":11.675916},{"c":12.46,"h":12.495,"l":11.625,"n":45561,"o":11.63,"t":"2026-10-09T04:00:00Z","v":8518661,"vw":12.238535},{"c":12.28,"h":12.45,"l":12.055,"n":33689,"o":12.44,"t":"2026-10-12T04:00:00Z","v":4234932,"vw":12.240782},{"c":11.81,"h":12.23,"l":11.74,"n":40190,"o":12.13,"t":"2026-10-13T04:00:00Z","v":7803566,"vw":11.910567},{"c":11.48,"h":11.81,"l":11.335,"n":39841,"o":11.66,"t":"2026-10-14T04:00:00Z","v":5533845,"vw":11.491117},{"c":11.38,"h":11.63,"l":11.1,"n":37442,"o":11.32,"t":"2026-10-15T04:00:00Z","v":4683140,"vw":11.439058},{"c":11.28,"h":11.51,"l":11.12,"n":30698,"o":11.45,"t":"2026-10-16T04:00:00Z","v":4471873,"vw":11.244025},{"c":11.49,"h":11.74,"l":11.31,"n":23059,"o":11.42,"t":"2026-10-19T04:00:00Z","v":2892363,"vw":11.443242},{"c":12.07,"h":12.1,"l":11.525,"n":35134,"o":11.64,"t":"2026-10-20T04:00:00Z","v":5255632,"vw":11.954115},{"c":11.55,"h":12.04,"l":11.54,"n":30926,"o":11.99,"t":"2026-10-21T04:00:00Z","v":4131186,"vw":11.714244},{"c":11.15,"h":11.5,"l":10.9905,"n":40988,"o":11.38,"t":"2026-10-22T04:00:00Z","v":6322102,"vw":11.147009}],"volatilityBars":[{"c":9.57,"h":9.62,"l":9.57,"n":18,"o":9.62,"t":"2026-09-21T08:00:00Z","v":2198,"vw":9.593153},{"c":9.52,"h":9.59,"l":9.49,"n":105,"o":9.57,"t":"2026-09-21T09:00:00Z","v":11845,"vw":9.546853},{"c":9.45,"h":9.45,"l":9.44,"n":6,"o":9.44,"t":"2026-09-21T09:45:00Z","v":1733,"vw":9.444579},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-09-21T10:00:00Z","v":262,"vw":9.45},{"c":9.45,"h":9.4798,"l":9.45,"n":22,"o":9.4798,"t":"2026-09-21T11:00:00Z","v":2051,"vw":9.457402},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-21T11:30:00Z","v":5000,"vw":9.48},{"c":9.454,"h":9.46,"l":9.454,"n":9,"o":9.46,"t":"2026-09-21T11:45:00Z","v":1138,"vw":9.459365},{"c":9.42,"h":9.45,"l":9.42,"n":22,"o":9.45,"t":"2026-09-21T12:00:00Z","v":2381,"vw":9.429772},{"c":9.4797,"h":9.4797,"l":9.47,"n":4,"o":9.47,"t":"2026-09-21T12:15:00Z","v":424,"vw":9.47485},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-09-21T12:30:00Z","v":464,"vw":9.42},{"c":9.4782,"h":9.4782,"l":9.41,"n":3,"o":9.4781,"t":"2026-09-21T12:45:00Z","v":400,"vw":9.444075},{"c":9.5,"h":9.54,"l":9.47,"n":11,"o":9.47,"t":"2026-09-21T13:00:00Z","v":3114,"vw":9.495277},{"c":9.65,"h":9.65,"l":9.54,"n":5,"o":9.54,"t":"2026-09-21T13:15:00Z","v":2319,"vw":9.549487},{"c":9.57,"h":9.705,"l":9.54,"n":914,"o":9.58,"t":"2026-09-21T13:30:00Z","v":152834,"vw":9.597058},{"c":9.555,"h":9.575,"l":9.51,"n":1028,"o":9.565,"t":"2026-09-21T13:45:00Z","v":120214,"vw":9.534899},{"c":9.5799,"h":9.59,"l":9.54,"n":794,"o":9.56,"t":"2026-09-21T14:00:00Z","v":40839,"vw":9.564648},{"c":9.65,"h":9.65,"l":9.53,"n":1246,"o":9.575,"t":"2026-09-21T14:15:00Z","v":125084,"vw":9.592248},{"c":9.675,"h":9.705,"l":9.62,"n":956,"o":9.65,"t":"2026-09-21T14:30:00Z","v":130755,"vw":9.656931},{"c":9.675,"h":9.705,"l":9.65,"n":605,"o":9.67,"t":"2026-09-21T14:45:00Z","v":37495,"vw":9.674197},{"c":9.645,"h":9.68,"l":9.64,"n":588,"o":9.6701,"t":"2026-09-21T15:00:00Z","v":55804,"vw":9.658981},{"c":9.625,"h":9.655,"l":9.62,"n":716,"o":9.645,"t":"2026-09-21T15:15:00Z","v":89974,"vw":9.638957},{"c":9.63,"h":9.64,"l":9.62,"n":616,"o":9.625,"t":"2026-09-21T15:30:00Z","v":38828,"vw":9.630486},{"c":9.64,"h":9.67,"l":9.62,"n":654,"o":9.63,"t":"2026-09-21T15:45:00Z","v":77205,"vw":9.65207},{"c":9.665,"h":9.6676,"l":9.62,"n":734,"o":9.645,"t":"2026-09-21T16:00:00Z","v":68243,"vw":9.645606},{"c":9.73,"h":9.74,"l":9.65,"n":998,"o":9.665,"t":"2026-09-21T16:15:00Z","v":189239,"vw":9.707389},{"c":9.69,"h":9.735,"l":9.6801,"n":865,"o":9.735,"t":"2026-09-21T16:30:00Z","v":239843,"vw":9.720106},{"c":9.715,"h":9.72,"l":9.685,"n":650,"o":9.695,"t":"2026-09-21T16:45:00Z","v":79123,"vw":9.703868},{"c":9.75,"h":9.775,"l":9.71,"n":786,"o":9.71,"t":"2026-09-21T17:00:00Z","v":96530,"vw":9.743011},{"c":9.785,"h":9.81,"l":9.75,"n":1637,"o":9.7599,"t":"2026-09-21T17:15:00Z","v":286674,"vw":9.786753},{"c":9.77,"h":9.8,"l":9.77,"n":1313,"o":9.785,"t":"2026-09-21T17:30:00Z","v":142870,"vw":9.780009},{"c":9.735,"h":9.775,"l":9.72,"n":1513,"o":9.775,"t":"2026-09-21T17:45:00Z","v":155892,"vw":9.743899},{"c":9.73,"h":9.76,"l":9.73,"n":1239,"o":9.735,"t":"2026-09-21T18:00:00Z","v":119635,"vw":9.741375},{"c":9.73,"h":9.74,"l":9.72,"n":1235,"o":9.73,"t":"2026-09-21T18:15:00Z","v":117885,"vw":9.729549},{"c":9.75,"h":9.76,"l":9.72,"n":1473,"o":9.735,"t":"2026-09-21T18:30:00Z","v":146322,"vw":9.73643},{"c":9.75,"h":9.7694,"l":9.74,"n":1560,"o":9.76,"t":"2026-09-21T18:45:00Z","v":178538,"vw":9.753989},{"c":9.75,"h":9.775,"l":9.74,"n":1521,"o":9.75,"t":"2026-09-21T19:00:00Z","v":157617,"vw":9.758078},{"c":9.74,"h":9.78,"l":9.74,"n":1635,"o":9.75,"t":"2026-09-21T19:15:00Z","v":170431,"vw":9.762861},{"c":9.73,"h":9.755,"l":9.73,"n":1590,"o":9.745,"t":"2026-09-21T19:30:00Z","v":168161,"vw":9.740428},{"c":9.7,"h":9.745,"l":9.7,"n":3732,"o":9.73,"t":"2026-09-21T19:45:00Z","v":474187,"vw":9.719026},{"c":9.71,"h":9.71,"l":9.71,"n":32,"o":9.71,"t":"2026-09-21T20:00:00Z","v":409808,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-09-21T21:30:00Z","v":700,"vw":9.71},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-22T11:45:00Z","v":1000,"vw":9.68},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-22T12:00:00Z","v":1500,"vw":9.76},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-09-22T12:30:00Z","v":3029,"vw":9.78},{"c":9.73,"h":9.77,"l":9.7,"n":34,"o":9.77,"t":"2026-09-22T13:00:00Z","v":1205,"vw":9.727143},{"c":9.8,"h":9.8,"l":9.76,"n":28,"o":9.76,"t":"2026-09-22T13:15:00Z","v":1435,"vw":9.766739},{"c":9.74,"h":9.83,"l":9.57,"n":1536,"o":9.83,"t":"2026-09-22T13:30:00Z","v":191643,"vw":9.700764},{"c":9.725,"h":9.77,"l":9.71,"n":1813,"o":9.74,"t":"2026-09-22T13:45:00Z","v":156271,"vw":9.73779},{"c":9.675,"h":9.745,"l":9.67,"n":1903,"o":9.73,"t":"2026-09-22T14:00:00Z","v":153053,"vw":9.70159},{"c":9.62,"h":9.675,"l":9.62,"n":1781,"o":9.675,"t":"2026-09-22T14:15:00Z","v":167754,"vw":9.65177},{"c":9.615,"h":9.635,"l":9.58,"n":2161,"o":9.62,"t":"2026-09-22T14:30:00Z","v":228303,"vw":9.605134},{"c":9.65,"h":9.67,"l":9.59,"n":2547,"o":9.615,"t":"2026-09-22T14:45:00Z","v":455171,"vw":9.636668},{"c":9.6599,"h":9.685,"l":9.64,"n":1743,"o":9.645,"t":"2026-09-22T15:00:00Z","v":168177,"vw":9.664003},{"c":9.685,"h":9.685,"l":9.65,"n":683,"o":9.655,"t":"2026-09-22T15:15:00Z","v":54286,"vw":9.668429},{"c":9.685,"h":9.695,"l":9.64,"n":1730,"o":9.6801,"t":"2026-09-22T15:30:00Z","v":161999,"vw":9.657874},{"c":9.715,"h":9.72,"l":9.66,"n":1595,"o":9.685,"t":"2026-09-22T15:45:00Z","v":142431,"vw":9.678948},{"c":9.7,"h":9.72,"l":9.66,"n":1740,"o":9.72,"t":"2026-09-22T16:00:00Z","v":191361,"vw":9.67779},{"c":9.785,"h":9.7895,"l":9.68,"n":1715,"o":9.695,"t":"2026-09-22T16:15:00Z","v":693003,"vw":9.712783},{"c":9.765,"h":9.81,"l":9.76,"n":1293,"o":9.785,"t":"2026-09-22T16:30:00Z","v":191912,"vw":9.788579},{"c":9.76,"h":9.795,"l":9.75,"n":892,"o":9.765,"t":"2026-09-22T16:45:00Z","v":58592,"vw":9.768904},{"c":9.74,"h":9.77,"l":9.73,"n":727,"o":9.765,"t":"2026-09-22T17:00:00Z","v":39804,"vw":9.750594},{"c":9.775,"h":9.78,"l":9.73,"n":944,"o":9.735,"t":"2026-09-22T17:15:00Z","v":87527,"vw":9.752449},{"c":9.785,"h":9.79,"l":9.76,"n":730,"o":9.78,"t":"2026-09-22T17:30:00Z","v":54565,"vw":9.775316},{"c":9.8,"h":9.81,"l":9.76,"n":1248,"o":9.785,"t":"2026-09-22T17:45:00Z","v":160772,"vw":9.778522},{"c":9.755,"h":9.805,"l":9.755,"n":762,"o":9.8,"t":"2026-09-22T18:00:00Z","v":57988,"vw":9.779114},{"c":9.785,"h":9.79,"l":9.74,"n":1221,"o":9.755,"t":"2026-09-22T18:15:00Z","v":102380,"vw":9.765759},{"c":9.765,"h":9.79,"l":9.75,"n":1067,"o":9.785,"t":"2026-09-22T18:30:00Z","v":103520,"vw":9.765395},{"c":9.775,"h":9.785,"l":9.75,"n":897,"o":9.76,"t":"2026-09-22T18:45:00Z","v":84613,"vw":9.764522},{"c":9.785,"h":9.8,"l":9.77,"n":1263,"o":9.78,"t":"2026-09-22T19:00:00Z","v":145379,"vw":9.785098},{"c":9.795,"h":9.8,"l":9.78,"n":1100,"o":9.785,"t":"2026-09-22T19:15:00Z","v":104822,"vw":9.788331},{"c":9.825,"h":9.85,"l":9.79,"n":1853,"o":9.795,"t":"2026-09-22T19:30:00Z","v":264735,"vw":9.822772},{"c":9.88,"h":9.88,"l":9.81,"n":4154,"o":9.825,"t":"2026-09-22T19:45:00Z","v":630239,"vw":9.840976},{"c":9.86,"h":9.86,"l":9.86,"n":31,"o":9.86,"t":"2026-09-22T20:00:00Z","v":791163,"vw":9.86},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-09-22T22:30:00Z","v":110,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-22T23:45:00Z","v":1000,"vw":9.85},{"c":9.92,"h":9.97,"l":9.81,"n":1054,"o":9.82,"t":"2026-09-23T13:30:00Z","v":108114,"vw":9.898569},{"c":9.935,"h":10.01,"l":9.87,"n":1881,"o":9.92,"t":"2026-09-23T13:45:00Z","v":225776,"vw":9.947319},{"c":9.83,"h":9.95,"l":9.815,"n":2386,"o":9.93,"t":"2026-09-23T14:00:00Z","v":366281,"vw":9.903031},{"c":9.8,"h":9.86,"l":9.79,"n":1009,"o":9.825,"t":"2026-09-23T14:15:00Z","v":110225,"vw":9.83203},{"c":9.825,"h":9.86,"l":9.8,"n":861,"o":9.8,"t":"2026-09-23T14:30:00Z","v":100903,"vw":9.826183},{"c":9.795,"h":9.83,"l":9.77,"n":1019,"o":9.825,"t":"2026-09-23T14:45:00Z","v":116738,"vw":9.803964},{"c":9.82,"h":9.83,"l":9.794,"n":870,"o":9.795,"t":"2026-09-23T15:00:00Z","v":86599,"vw":9.814175},{"c":9.845,"h":9.86,"l":9.815,"n":829,"o":9.815,"t":"2026-09-23T15:15:00Z","v":64191,"vw":9.837627},{"c":9.815,"h":9.845,"l":9.8,"n":735,"o":9.845,"t":"2026-09-23T15:30:00Z","v":93010,"vw":9.817179},{"c":9.78,"h":9.82,"l":9.78,"n":591,"o":9.815,"t":"2026-09-23T15:45:00Z","v":54995,"vw":9.798145},{"c":9.795,"h":9.825,"l":9.75,"n":1144,"o":9.785,"t":"2026-09-23T16:00:00Z","v":134437,"vw":9.771706},{"c":9.81,"h":9.81,"l":9.78,"n":667,"o":9.795,"t":"2026-09-23T16:15:00Z","v":67711,"vw":9.800523},{"c":9.795,"h":9.815,"l":9.78,"n":721,"o":9.81,"t":"2026-09-23T16:30:00Z","v":68758,"vw":9.799653},{"c":9.775,"h":9.795,"l":9.755,"n":783,"o":9.79,"t":"2026-09-23T16:45:00Z","v":75296,"vw":9.770554},{"c":9.735,"h":9.775,"l":9.7106,"n":742,"o":9.775,"t":"2026-09-23T17:00:00Z","v":73019,"vw":9.732962},{"c":9.725,"h":9.75,"l":9.71,"n":663,"o":9.735,"t":"2026-09-23T17:15:00Z","v":71947,"vw":9.735865},{"c":9.72,"h":9.73,"l":9.69,"n":997,"o":9.725,"t":"2026-09-23T17:30:00Z","v":113581,"vw":9.706577},{"c":9.72,"h":9.745,"l":9.7,"n":1180,"o":9.725,"t":"2026-09-23T17:45:00Z","v":191614,"vw":9.71946},{"c":9.69,"h":9.725,"l":9.67,"n":1012,"o":9.7199,"t":"2026-09-23T18:00:00Z","v":181127,"vw":9.711174},{"c":9.675,"h":9.7,"l":9.67,"n":500,"o":9.7,"t":"2026-09-23T18:15:00Z","v":48512,"vw":9.686899},{"c":9.65,"h":9.675,"l":9.64,"n":602,"o":9.67,"t":"2026-09-23T18:30:00Z","v":46535,"vw":9.652789},{"c":9.63,"h":9.655,"l":9.63,"n":734,"o":9.64,"t":"2026-09-23T18:45:00Z","v":63779,"vw":9.645228},{"c":9.64,"h":9.645,"l":9.62,"n":830,"o":9.64,"t":"2026-09-23T19:00:00Z","v":54606,"vw":9.635504},{"c":9.585,"h":9.64,"l":9.58,"n":1162,"o":9.635,"t":"2026-09-23T19:15:00Z","v":106418,"vw":9.602047},{"c":9.545,"h":9.6,"l":9.54,"n":1604,"o":9.585,"t":"2026-09-23T19:30:00Z","v":178027,"vw":9.571719},{"c":9.495,"h":9.555,"l":9.475,"n":3816,"o":9.545,"t":"2026-09-23T19:45:00Z","v":569352,"vw":9.498033},{"c":9.49,"h":9.53,"l":9.49,"n":36,"o":9.49,"t":"2026-09-23T20:00:00Z","v":456392,"vw":9.490401},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-23T20:30:00Z","v":200,"vw":9.67},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-09-23T21:15:00Z","v":229,"vw":9.52},{"c":9.49,"h":9.5,"l":9.49,"n":5,"o":9.5,"t":"2026-09-24T08:00:00Z","v":800,"vw":9.491285},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-24T11:00:00Z","v":100,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-24T12:30:00Z","v":150,"vw":9.5},{"c":9.51,"h":9.51,"l":9.45,"n":4,"o":9.45,"t":"2026-09-24T13:15:00Z","v":10110,"vw":9.450594},{"c":9.4795,"h":9.525,"l":9.435,"n":801,"o":9.51,"t":"2026-09-24T13:30:00Z","v":114621,"vw":9.487759},{"c":9.465,"h":9.505,"l":9.4302,"n":849,"o":9.475,"t":"2026-09-24T13:45:00Z","v":106823,"vw":9.464114},{"c":9.415,"h":9.48,"l":9.405,"n":794,"o":9.46,"t":"2026-09-24T14:00:00Z","v":66771,"vw":9.44367},{"c":9.355,"h":9.42,"l":9.34,"n":1473,"o":9.415,"t":"2026-09-24T14:15:00Z","v":186558,"vw":9.383422},{"c":9.315,"h":9.385,"l":9.31,"n":676,"o":9.3505,"t":"2026-09-24T14:30:00Z","v":66611,"vw":9.358761},{"c":9.275,"h":9.32,"l":9.27,"n":1006,"o":9.32,"t":"2026-09-24T14:45:00Z","v":98778,"vw":9.296898},{"c":9.215,"h":9.275,"l":9.21,"n":977,"o":9.275,"t":"2026-09-24T15:00:00Z","v":108925,"vw":9.245913},{"c":9.2102,"h":9.24,"l":9.2102,"n":615,"o":9.215,"t":"2026-09-24T15:15:00Z","v":51372,"vw":9.227736},{"c":9.235,"h":9.24,"l":9.21,"n":664,"o":9.215,"t":"2026-09-24T15:30:00Z","v":69118,"vw":9.231432},{"c":9.235,"h":9.255,"l":9.22,"n":1343,"o":9.235,"t":"2026-09-24T15:45:00Z","v":210363,"vw":9.234425},{"c":9.21,"h":9.24,"l":9.2,"n":1082,"o":9.23,"t":"2026-09-24T16:00:00Z","v":119047,"vw":9.22182},{"c":9.315,"h":9.325,"l":9.22,"n":1737,"o":9.22,"t":"2026-09-24T16:15:00Z","v":240149,"vw":9.283817},{"c":9.295,"h":9.315,"l":9.28,"n":726,"o":9.315,"t":"2026-09-24T16:30:00Z","v":77223,"vw":9.294332},{"c":9.275,"h":9.29,"l":9.255,"n":772,"o":9.29,"t":"2026-09-24T16:45:00Z","v":52589,"vw":9.271699},{"c":9.25,"h":9.275,"l":9.23,"n":810,"o":9.27,"t":"2026-09-24T17:00:00Z","v":119009,"vw":9.256382},{"c":9.225,"h":9.26,"l":9.215,"n":735,"o":9.245,"t":"2026-09-24T17:15:00Z","v":54511,"vw":9.233427},{"c":9.185,"h":9.225,"l":9.175,"n":675,"o":9.2241,"t":"2026-09-24T17:30:00Z","v":61620,"vw":9.192969},{"c":9.205,"h":9.2085,"l":9.18,"n":603,"o":9.18,"t":"2026-09-24T17:45:00Z","v":50523,"vw":9.197745},{"c":9.195,"h":9.2,"l":9.13,"n":1005,"o":9.2,"t":"2026-09-24T18:00:00Z","v":107532,"vw":9.16175},{"c":9.225,"h":9.23,"l":9.185,"n":666,"o":9.195,"t":"2026-09-24T18:15:00Z","v":69369,"vw":9.20578},{"c":9.195,"h":9.225,"l":9.185,"n":907,"o":9.225,"t":"2026-09-24T18:30:00Z","v":87455,"vw":9.201036},{"c":9.205,"h":9.215,"l":9.19,"n":722,"o":9.2,"t":"2026-09-24T18:45:00Z","v":59928,"vw":9.203754},{"c":9.165,"h":9.21,"l":9.16,"n":1021,"o":9.205,"t":"2026-09-24T19:00:00Z","v":126068,"vw":9.191142},{"c":9.18,"h":9.205,"l":9.16,"n":1361,"o":9.165,"t":"2026-09-24T19:15:00Z","v":172015,"vw":9.188121},{"c":9.175,"h":9.19,"l":9.165,"n":1123,"o":9.18,"t":"2026-09-24T19:30:00Z","v":132254,"vw":9.176328},{"c":9.16,"h":9.19,"l":9.15,"n":3168,"o":9.18,"t":"2026-09-24T19:45:00Z","v":491796,"vw":9.166086},{"c":9.16,"h":9.19,"l":9.16,"n":33,"o":9.16,"t":"2026-09-24T20:00:00Z","v":442353,"vw":9.160138},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-09-24T20:15:00Z","v":320,"vw":9.17},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-24T22:00:00Z","v":300,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":4,"o":9.19,"t":"2026-09-24T23:30:00Z","v":500,"vw":9.19},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-25T08:30:00Z","v":115,"vw":9.14},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-09-25T12:00:00Z","v":340,"vw":9.21},{"c":9.17,"h":9.17,"l":9.17,"n":10,"o":9.17,"t":"2026-09-25T13:15:00Z","v":332,"vw":9.17},{"c":9.1,"h":9.17,"l":9.07,"n":938,"o":9.15,"t":"2026-09-25T13:30:00Z","v":165085,"vw":9.109563},{"c":9.11,"h":9.14,"l":9.1,"n":799,"o":9.1,"t":"2026-09-25T13:45:00Z","v":107979,"vw":9.116802},{"c":9.065,"h":9.125,"l":9.05,"n":790,"o":9.11,"t":"2026-09-25T14:00:00Z","v":75367,"vw":9.086195},{"c":9.075,"h":9.09,"l":9.055,"n":686,"o":9.065,"t":"2026-09-25T14:15:00Z","v":58235,"vw":9.070828},{"c":9.125,"h":9.125,"l":9.06,"n":768,"o":9.07,"t":"2026-09-25T14:30:00Z","v":66474,"vw":9.092245},{"c":9.1399,"h":9.14,"l":9.1,"n":661,"o":9.125,"t":"2026-09-25T14:45:00Z","v":43659,"vw":9.117683},{"c":9.195,"h":9.2,"l":9.135,"n":721,"o":9.135,"t":"2026-09-25T15:00:00Z","v":49725,"vw":9.151968},{"c":9.19,"h":9.215,"l":9.19,"n":676,"o":9.19,"t":"2026-09-25T15:15:00Z","v":44098,"vw":9.200561},{"c":9.215,"h":9.24,"l":9.19,"n":1615,"o":9.195,"t":"2026-09-25T15:30:00Z","v":204443,"vw":9.223558},{"c":9.28,"h":9.28,"l":9.21,"n":952,"o":9.215,"t":"2026-09-25T15:45:00Z","v":75695,"vw":9.239867},{"c":9.315,"h":9.34,"l":9.28,"n":1157,"o":9.28,"t":"2026-09-25T16:00:00Z","v":187077,"vw":9.312488},{"c":9.295,"h":9.33,"l":9.27,"n":1324,"o":9.315,"t":"2026-09-25T16:15:00Z","v":153809,"vw":9.298663},{"c":9.285,"h":9.3,"l":9.265,"n":771,"o":9.295,"t":"2026-09-25T16:30:00Z","v":63395,"vw":9.285074},{"c":9.25,"h":9.285,"l":9.245,"n":918,"o":9.285,"t":"2026-09-25T16:45:00Z","v":138066,"vw":9.257084},{"c":9.265,"h":9.275,"l":9.245,"n":676,"o":9.245,"t":"2026-09-25T17:00:00Z","v":58631,"vw":9.261794},{"c":9.26,"h":9.27,"l":9.25,"n":657,"o":9.2699,"t":"2026-09-25T17:15:00Z","v":44231,"vw":9.257621},{"c":9.27,"h":9.27,"l":9.2411,"n":907,"o":9.255,"t":"2026-09-25T17:30:00Z","v":74244,"vw":9.256504},{"c":9.32,"h":9.325,"l":9.2514,"n":1199,"o":9.27,"t":"2026-09-25T17:45:00Z","v":144669,"vw":9.291296},{"c":9.355,"h":9.36,"l":9.29,"n":1619,"o":9.325,"t":"2026-09-25T18:00:00Z","v":456036,"vw":9.324988},{"c":9.345,"h":9.37,"l":9.34,"n":755,"o":9.355,"t":"2026-09-25T18:15:00Z","v":99882,"vw":9.354885},{"c":9.335,"h":9.3599,"l":9.33,"n":543,"o":9.345,"t":"2026-09-25T18:30:00Z","v":38472,"vw":9.343339},{"c":9.355,"h":9.36,"l":9.335,"n":549,"o":9.335,"t":"2026-09-25T18:45:00Z","v":41627,"vw":9.350808},{"c":9.305,"h":9.366,"l":9.3032,"n":709,"o":9.36,"t":"2026-09-25T19:00:00Z","v":63252,"vw":9.344962},{"c":9.31,"h":9.32,"l":9.305,"n":763,"o":9.305,"t":"2026-09-25T19:15:00Z","v":56013,"vw":9.311545},{"c":9.345,"h":9.355,"l":9.3,"n":1493,"o":9.315,"t":"2026-09-25T19:30:00Z","v":206198,"vw":9.333451},{"c":9.305,"h":9.35,"l":9.3,"n":4140,"o":9.345,"t":"2026-09-25T19:45:00Z","v":723738,"vw":9.326635},{"c":9.3,"h":9.3,"l":9.3,"n":34,"o":9.3,"t":"2026-09-25T20:00:00Z","v":449732,"vw":9.3},{"c":9.3109,"h":9.3109,"l":9.3109,"n":1,"o":9.3109,"t":"2026-09-25T23:30:00Z","v":500,"vw":9.3109},{"c":9.1785,"h":9.1785,"l":9.1785,"n":1,"o":9.1785,"t":"2026-09-28T10:00:00Z","v":150,"vw":9.1785},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-28T11:45:00Z","v":500,"vw":9.14},{"c":9.16,"h":9.19,"l":9.16,"n":14,"o":9.19,"t":"2026-09-28T12:00:00Z","v":1579,"vw":9.178676},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-09-28T12:45:00Z","v":492,"vw":9.19},{"c":9.18,"h":9.19,"l":9.18,"n":2,"o":9.19,"t":"2026-09-28T13:00:00Z","v":313,"vw":9.18361},{"c":9.1,"h":9.1597,"l":9.07,"n":57,"o":9.15,"t":"2026-09-28T13:15:00Z","v":8762,"vw":9.118004},{"c":9.08,"h":9.15,"l":9.04,"n":948,"o":9.15,"t":"2026-09-28T13:30:00Z","v":215679,"vw":9.079919},{"c":9.15,"h":9.15,"l":9.065,"n":814,"o":9.08,"t":"2026-09-28T13:45:00Z","v":82705,"vw":9.103714},{"c":9.25,"h":9.295,"l":9.14,"n":823,"o":9.15,"t":"2026-09-28T14:00:00Z","v":77059,"vw":9.209666},{"c":9.37,"h":9.375,"l":9.22,"n":896,"o":9.245,"t":"2026-09-28T14:15:00Z","v":132809,"vw":9.305165},{"c":9.32,"h":9.375,"l":9.31,"n":706,"o":9.37,"t":"2026-09-28T14:30:00Z","v":50172,"vw":9.351379},{"c":9.3,"h":9.33,"l":9.275,"n":1094,"o":9.315,"t":"2026-09-28T14:45:00Z","v":125651,"vw":9.299938},{"c":9.26,"h":9.3,"l":9.24,"n":1128,"o":9.295,"t":"2026-09-28T15:00:00Z","v":113896,"vw":9.266444},{"c":9.255,"h":9.285,"l":9.25,"n":953,"o":9.255,"t":"2026-09-28T15:15:00Z","v":68769,"vw":9.26683},{"c":9.265,"h":9.285,"l":9.24,"n":570,"o":9.2595,"t":"2026-09-28T15:30:00Z","v":39247,"vw":9.265334},{"c":9.265,"h":9.27,"l":9.24,"n":620,"o":9.265,"t":"2026-09-28T15:45:00Z","v":50166,"vw":9.255587},{"c":9.285,"h":9.285,"l":9.25,"n":777,"o":9.27,"t":"2026-09-28T16:00:00Z","v":67187,"vw":9.269769},{"c":9.36,"h":9.395,"l":9.285,"n":1339,"o":9.29,"t":"2026-09-28T16:15:00Z","v":190987,"vw":9.352437},{"c":9.325,"h":9.3599,"l":9.32,"n":615,"o":9.355,"t":"2026-09-28T16:30:00Z","v":53932,"vw":9.337994},{"c":9.32,"h":9.355,"l":9.32,"n":760,"o":9.325,"t":"2026-09-28T16:45:00Z","v":84093,"vw":9.33464},{"c":9.385,"h":9.42,"l":9.31,"n":1410,"o":9.32,"t":"2026-09-28T17:00:00Z","v":151835,"vw":9.359115},{"c":9.305,"h":9.385,"l":9.3,"n":1036,"o":9.385,"t":"2026-09-28T17:15:00Z","v":129371,"vw":9.351281},{"c":9.32,"h":9.33,"l":9.29,"n":1590,"o":9.305,"t":"2026-09-28T17:30:00Z","v":184805,"vw":9.305893},{"c":9.28,"h":9.32,"l":9.275,"n":1587,"o":9.315,"t":"2026-09-28T17:45:00Z","v":166615,"vw":9.296801},{"c":9.3,"h":9.3,"l":9.27,"n":1455,"o":9.28,"t":"2026-09-28T18:00:00Z","v":147808,"vw":9.285635},{"c":9.295,"h":9.3,"l":9.26,"n":1199,"o":9.3,"t":"2026-09-28T18:15:00Z","v":129202,"vw":9.286514},{"c":9.295,"h":9.305,"l":9.285,"n":816,"o":9.295,"t":"2026-09-28T18:30:00Z","v":75865,"vw":9.292662},{"c":9.285,"h":9.295,"l":9.28,"n":814,"o":9.295,"t":"2026-09-28T18:45:00Z","v":73674,"vw":9.28765},{"c":9.285,"h":9.3,"l":9.27,"n":1030,"o":9.285,"t":"2026-09-28T19:00:00Z","v":92493,"vw":9.285878},{"c":9.3,"h":9.31,"l":9.28,"n":1205,"o":9.28,"t":"2026-09-28T19:15:00Z","v":117763,"vw":9.29835},{"c":9.28,"h":9.31,"l":9.275,"n":1076,"o":9.305,"t":"2026-09-28T19:30:00Z","v":117802,"vw":9.288408},{"c":9.285,"h":9.305,"l":9.27,"n":3794,"o":9.28,"t":"2026-09-28T19:45:00Z","v":538508,"vw":9.288805},{"c":9.27,"h":9.28,"l":9.27,"n":37,"o":9.27,"t":"2026-09-28T20:00:00Z","v":539608,"vw":9.270004},{"c":9.2839,"h":9.2839,"l":9.2839,"n":4,"o":9.2839,"t":"2026-09-29T13:15:00Z","v":400,"vw":9.2839},{"c":9.26,"h":9.3,"l":9.21,"n":628,"o":9.25,"t":"2026-09-29T13:30:00Z","v":110103,"vw":9.238433},{"c":9.275,"h":9.315,"l":9.24,"n":848,"o":9.265,"t":"2026-09-29T13:45:00Z","v":132942,"vw":9.276936},{"c":9.355,"h":9.365,"l":9.28,"n":1215,"o":9.28,"t":"2026-09-29T14:00:00Z","v":162179,"vw":9.31312},{"c":9.345,"h":9.38,"l":9.31,"n":944,"o":9.35,"t":"2026-09-29T14:15:00Z","v":80356,"vw":9.343992},{"c":9.395,"h":9.42,"l":9.34,"n":892,"o":9.35,"t":"2026-09-29T14:30:00Z","v":98458,"vw":9.376467},{"c":9.36,"h":9.4,"l":9.355,"n":772,"o":9.395,"t":"2026-09-29T14:45:00Z","v":89975,"vw":9.375384},{"c":9.265,"h":9.37,"l":9.22,"n":4023,"o":9.365,"t":"2026-09-29T15:00:00Z","v":831732,"vw":9.276094},{"c":9.215,"h":9.28,"l":9.21,"n":1994,"o":9.27,"t":"2026-09-29T15:15:00Z","v":292527,"vw":9.233469},{"c":9.235,"h":9.24,"l":9.21,"n":1068,"o":9.215,"t":"2026-09-29T15:30:00Z","v":118482,"vw":9.226374},{"c":9.225,"h":9.275,"l":9.22,"n":1053,"o":9.235,"t":"2026-09-29T15:45:00Z","v":107561,"vw":9.239828},{"c":9.235,"h":9.24,"l":9.21,"n":1093,"o":9.225,"t":"2026-09-29T16:00:00Z","v":123006,"vw":9.222048},{"c":9.245,"h":9.255,"l":9.22,"n":1102,"o":9.24,"t":"2026-09-29T16:15:00Z","v":103345,"vw":9.2394},{"c":9.235,"h":9.245,"l":9.21,"n":892,"o":9.245,"t":"2026-09-29T16:30:00Z","v":82422,"vw":9.229599},{"c":9.21,"h":9.235,"l":9.21,"n":1103,"o":9.235,"t":"2026-09-29T16:45:00Z","v":118080,"vw":9.220212},{"c":9.18,"h":9.23,"l":9.18,"n":1134,"o":9.215,"t":"2026-09-29T17:00:00Z","v":159709,"vw":9.207798},{"c":9.205,"h":9.215,"l":9.175,"n":1286,"o":9.185,"t":"2026-09-29T17:15:00Z","v":143915,"vw":9.198335},{"c":9.285,"h":9.29,"l":9.205,"n":1101,"o":9.205,"t":"2026-09-29T17:30:00Z","v":131301,"vw":9.241116},{"c":9.275,"h":9.29,"l":9.245,"n":1148,"o":9.285,"t":"2026-09-29T17:45:00Z","v":142134,"vw":9.268736},{"c":9.28,"h":9.31,"l":9.27,"n":1046,"o":9.275,"t":"2026-09-29T18:00:00Z","v":106411,"vw":9.288847},{"c":9.305,"h":9.3151,"l":9.28,"n":1051,"o":9.285,"t":"2026-09-29T18:15:00Z","v":110269,"vw":9.302043},{"c":9.315,"h":9.34,"l":9.29,"n":1204,"o":9.305,"t":"2026-09-29T18:30:00Z","v":141108,"vw":9.315971},{"c":9.295,"h":9.325,"l":9.28,"n":1237,"o":9.315,"t":"2026-09-29T18:45:00Z","v":155155,"vw":9.304202},{"c":9.315,"h":9.315,"l":9.29,"n":1146,"o":9.295,"t":"2026-09-29T19:00:00Z","v":143274,"vw":9.306192},{"c":9.295,"h":9.32,"l":9.29,"n":1126,"o":9.315,"t":"2026-09-29T19:15:00Z","v":120614,"vw":9.309659},{"c":9.305,"h":9.32,"l":9.275,"n":1980,"o":9.295,"t":"2026-09-29T19:30:00Z","v":269906,"vw":9.300359},{"c":9.27,"h":9.325,"l":9.27,"n":3533,"o":9.305,"t":"2026-09-29T19:45:00Z","v":564135,"vw":9.304226},{"c":9.28,"h":9.28,"l":9.273,"n":41,"o":9.28,"t":"2026-09-29T20:00:00Z","v":622223,"vw":9.279997},{"c":9.132,"h":9.132,"l":9.132,"n":1,"o":9.132,"t":"2026-09-29T20:30:00Z","v":148,"vw":9.132},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-09-30T12:30:00Z","v":2010,"vw":9.34},{"c":9.36,"h":9.36,"l":9.36,"n":4,"o":9.36,"t":"2026-09-30T12:45:00Z","v":400,"vw":9.36},{"c":9.42,"h":9.445,"l":9.4,"n":22,"o":9.4023,"t":"2026-09-30T13:00:00Z","v":4358,"vw":9.422935},{"c":9.27,"h":9.44,"l":9.24,"n":958,"o":9.44,"t":"2026-09-30T13:30:00Z","v":119291,"vw":9.324758},{"c":9.295,"h":9.295,"l":9.245,"n":500,"o":9.28,"t":"2026-09-30T13:45:00Z","v":33952,"vw":9.267791},{"c":9.385,"h":9.395,"l":9.3,"n":773,"o":9.3,"t":"2026-09-30T14:00:00Z","v":60617,"vw":9.34734},{"c":9.365,"h":9.4394,"l":9.36,"n":1100,"o":9.38,"t":"2026-09-30T14:15:00Z","v":123851,"vw":9.393912},{"c":9.36,"h":9.3798,"l":9.325,"n":928,"o":9.36,"t":"2026-09-30T14:30:00Z","v":85804,"vw":9.346187},{"c":9.3489,"h":9.39,"l":9.34,"n":635,"o":9.355,"t":"2026-09-30T14:45:00Z","v":47780,"vw":9.356432},{"c":9.415,"h":9.42,"l":9.345,"n":752,"o":9.345,"t":"2026-09-30T15:00:00Z","v":51195,"vw":9.374519},{"c":9.385,"h":9.44,"l":9.3846,"n":648,"o":9.415,"t":"2026-09-30T15:15:00Z","v":61938,"vw":9.402974},{"c":9.365,"h":9.4,"l":9.365,"n":771,"o":9.385,"t":"2026-09-30T15:30:00Z","v":73130,"vw":9.385047},{"c":9.415,"h":9.425,"l":9.365,"n":636,"o":9.365,"t":"2026-09-30T15:45:00Z","v":43801,"vw":9.402364},{"c":9.415,"h":9.43,"l":9.405,"n":708,"o":9.415,"t":"2026-09-30T16:00:00Z","v":61302,"vw":9.416335},{"c":9.46,"h":9.465,"l":9.4,"n":817,"o":9.415,"t":"2026-09-30T16:15:00Z","v":89357,"vw":9.436738},{"c":9.485,"h":9.49,"l":9.45,"n":704,"o":9.455,"t":"2026-09-30T16:30:00Z","v":62659,"vw":9.475586},{"c":9.435,"h":9.485,"l":9.43,"n":483,"o":9.485,"t":"2026-09-30T16:45:00Z","v":37110,"vw":9.461545},{"c":9.445,"h":9.455,"l":9.43,"n":646,"o":9.435,"t":"2026-09-30T17:00:00Z","v":52836,"vw":9.445052},{"c":9.415,"h":9.4405,"l":9.395,"n":898,"o":9.4405,"t":"2026-09-30T17:15:00Z","v":154405,"vw":9.41783},{"c":9.455,"h":9.46,"l":9.415,"n":616,"o":9.415,"t":"2026-09-30T17:30:00Z","v":48718,"vw":9.4415},{"c":9.485,"h":9.505,"l":9.455,"n":803,"o":9.455,"t":"2026-09-30T17:45:00Z","v":95634,"vw":9.484567},{"c":9.48,"h":9.495,"l":9.475,"n":563,"o":9.485,"t":"2026-09-30T18:00:00Z","v":46964,"vw":9.485882},{"c":9.425,"h":9.495,"l":9.425,"n":818,"o":9.48,"t":"2026-09-30T18:15:00Z","v":105124,"vw":9.462876},{"c":9.4701,"h":9.505,"l":9.43,"n":1000,"o":9.43,"t":"2026-09-30T18:30:00Z","v":155102,"vw":9.471995},{"c":9.415,"h":9.475,"l":9.25,"n":5543,"o":9.475,"t":"2026-09-30T18:45:00Z","v":1217373,"vw":9.357664},{"c":9.38,"h":9.425,"l":9.36,"n":2062,"o":9.415,"t":"2026-09-30T19:00:00Z","v":408488,"vw":9.38922},{"c":9.41,"h":9.435,"l":9.37,"n":1950,"o":9.385,"t":"2026-09-30T19:15:00Z","v":430449,"vw":9.404821},{"c":9.385,"h":9.42,"l":9.37,"n":2316,"o":9.415,"t":"2026-09-30T19:30:00Z","v":496650,"vw":9.39182},{"c":9.33,"h":9.4189,"l":9.32,"n":4209,"o":9.38,"t":"2026-09-30T19:45:00Z","v":704910,"vw":9.370184},{"c":9.34,"h":9.34,"l":9.34,"n":31,"o":9.34,"t":"2026-09-30T20:00:00Z","v":653763,"vw":9.34},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-09-30T21:00:00Z","v":185,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-09-30T21:15:00Z","v":700,"vw":9.29},{"c":9.2311,"h":9.2311,"l":9.2311,"n":2,"o":9.2311,"t":"2026-10-01T08:00:00Z","v":119,"vw":9.2311},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-01T11:00:00Z","v":203,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-01T12:00:00Z","v":202,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-01T12:15:00Z","v":100,"vw":9.4},{"c":9.46,"h":9.52,"l":9.355,"n":1005,"o":9.4,"t":"2026-10-01T13:30:00Z","v":160438,"vw":9.440823},{"c":9.34,"h":9.5125,"l":9.33,"n":782,"o":9.46,"t":"2026-10-01T13:45:00Z","v":93910,"vw":9.442844},{"c":9.235,"h":9.355,"l":9.175,"n":1254,"o":9.35,"t":"2026-10-01T14:00:00Z","v":129785,"vw":9.24942},{"c":9.245,"h":9.265,"l":9.215,"n":745,"o":9.235,"t":"2026-10-01T14:15:00Z","v":70939,"vw":9.243596},{"c":9.17,"h":9.255,"l":9.16,"n":1143,"o":9.245,"t":"2026-10-01T14:30:00Z","v":134941,"vw":9.199264},{"c":9.07,"h":9.175,"l":9.05,"n":1591,"o":9.165,"t":"2026-10-01T14:45:00Z","v":202765,"vw":9.082124},{"c":9.025,"h":9.085,"l":8.98,"n":1792,"o":9.065,"t":"2026-10-01T15:00:00Z","v":298756,"vw":9.022596},{"c":9.065,"h":9.08,"l":9.005,"n":1148,"o":9.02,"t":"2026-10-01T15:15:00Z","v":183191,"vw":9.038084},{"c":8.965,"h":9.06,"l":8.965,"n":1426,"o":9.06,"t":"2026-10-01T15:30:00Z","v":169870,"vw":9.015292},{"c":9.02,"h":9.035,"l":8.95,"n":1104,"o":8.965,"t":"2026-10-01T15:45:00Z","v":137672,"vw":8.995712},{"c":9.06,"h":9.065,"l":9.015,"n":1066,"o":9.025,"t":"2026-10-01T16:00:00Z","v":159553,"vw":9.043453},{"c":9.125,"h":9.125,"l":9.05,"n":1034,"o":9.055,"t":"2026-10-01T16:15:00Z","v":120711,"vw":9.092319},{"c":9.155,"h":9.175,"l":9.115,"n":1247,"o":9.125,"t":"2026-10-01T16:30:00Z","v":159174,"vw":9.152663},{"c":9.145,"h":9.18,"l":9.135,"n":591,"o":9.155,"t":"2026-10-01T16:45:00Z","v":106038,"vw":9.152787},{"c":9.215,"h":9.225,"l":9.1202,"n":1418,"o":9.145,"t":"2026-10-01T17:00:00Z","v":248893,"vw":9.169765},{"c":9.24,"h":9.27,"l":9.22,"n":748,"o":9.22,"t":"2026-10-01T17:15:00Z","v":114666,"vw":9.249886},{"c":9.26,"h":9.295,"l":9.235,"n":965,"o":9.245,"t":"2026-10-01T17:30:00Z","v":140221,"vw":9.259867},{"c":9.245,"h":9.29,"l":9.23,"n":1236,"o":9.255,"t":"2026-10-01T17:45:00Z","v":241578,"vw":9.264898},{"c":9.24,"h":9.255,"l":9.225,"n":683,"o":9.245,"t":"2026-10-01T18:00:00Z","v":125131,"vw":9.237327},{"c":9.265,"h":9.275,"l":9.235,"n":978,"o":9.235,"t":"2026-10-01T18:15:00Z","v":144332,"vw":9.259799},{"c":9.315,"h":9.32,"l":9.26,"n":989,"o":9.265,"t":"2026-10-01T18:30:00Z","v":156051,"vw":9.290753},{"c":9.315,"h":9.325,"l":9.29,"n":921,"o":9.315,"t":"2026-10-01T18:45:00Z","v":214391,"vw":9.305995},{"c":9.57,"h":9.595,"l":9.305,"n":3679,"o":9.32,"t":"2026-10-01T19:00:00Z","v":935302,"vw":9.448285},{"c":9.535,"h":9.585,"l":9.525,"n":1481,"o":9.575,"t":"2026-10-01T19:15:00Z","v":284111,"vw":9.554417},{"c":9.505,"h":9.535,"l":9.46,"n":1758,"o":9.535,"t":"2026-10-01T19:30:00Z","v":279384,"vw":9.497476},{"c":9.42,"h":9.505,"l":9.4,"n":3519,"o":9.505,"t":"2026-10-01T19:45:00Z","v":688274,"vw":9.434072},{"c":9.42,"h":9.42,"l":9.42,"n":37,"o":9.42,"t":"2026-10-01T20:00:00Z","v":540700,"vw":9.42},{"c":9.3855,"h":9.5,"l":9.3855,"n":3,"o":9.5,"t":"2026-10-01T21:30:00Z","v":500,"vw":9.418986},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-02T10:45:00Z","v":250,"vw":9.5},{"c":9.45,"h":9.47,"l":9.4405,"n":6,"o":9.4405,"t":"2026-10-02T11:00:00Z","v":1999,"vw":9.4502},{"c":9.5,"h":9.51,"l":9.5,"n":2,"o":9.51,"t":"2026-10-02T11:15:00Z","v":928,"vw":9.504957},{"c":9.61,"h":9.61,"l":9.43,"n":17,"o":9.43,"t":"2026-10-02T12:30:00Z","v":3237,"vw":9.584636},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-02T12:45:00Z","v":214,"vw":9.55},{"c":9.6,"h":9.64,"l":9.55,"n":53,"o":9.55,"t":"2026-10-02T13:00:00Z","v":109015,"vw":9.561136},{"c":9.3,"h":9.52,"l":9.25,"n":855,"o":9.505,"t":"2026-10-02T13:30:00Z","v":258300,"vw":9.363402},{"c":9.33,"h":9.365,"l":9.27,"n":829,"o":9.31,"t":"2026-10-02T13:45:00Z","v":79734,"vw":9.307703},{"c":9.355,"h":9.355,"l":9.255,"n":1083,"o":9.33,"t":"2026-10-02T14:00:00Z","v":118353,"vw":9.302332},{"c":9.32,"h":9.39,"l":9.305,"n":835,"o":9.365,"t":"2026-10-02T14:15:00Z","v":67202,"vw":9.35376},{"c":9.33,"h":9.375,"l":9.3105,"n":782,"o":9.315,"t":"2026-10-02T14:30:00Z","v":67357,"vw":9.334997},{"c":9.29,"h":9.345,"l":9.28,"n":839,"o":9.325,"t":"2026-10-02T14:45:00Z","v":77484,"vw":9.30729},{"c":9.2389,"h":9.285,"l":9.23,"n":974,"o":9.285,"t":"2026-10-02T15:00:00Z","v":119809,"vw":9.251398},{"c":9.195,"h":9.2575,"l":9.175,"n":1157,"o":9.24,"t":"2026-10-02T15:15:00Z","v":181434,"vw":9.231969},{"c":9.195,"h":9.22,"l":9.18,"n":706,"o":9.195,"t":"2026-10-02T15:30:00Z","v":63717,"vw":9.197803},{"c":9.285,"h":9.305,"l":9.19,"n":1062,"o":9.2,"t":"2026-10-02T15:45:00Z","v":201299,"vw":9.262037},{"c":9.245,"h":9.2946,"l":9.225,"n":772,"o":9.29,"t":"2026-10-02T16:00:00Z","v":77653,"vw":9.26155},{"c":9.25,"h":9.27,"l":9.23,"n":582,"o":9.245,"t":"2026-10-02T16:15:00Z","v":52393,"vw":9.25068},{"c":9.3,"h":9.305,"l":9.245,"n":847,"o":9.245,"t":"2026-10-02T16:30:00Z","v":94614,"vw":9.282398},{"c":9.32,"h":9.335,"l":9.295,"n":653,"o":9.295,"t":"2026-10-02T16:45:00Z","v":60769,"vw":9.315967},{"c":9.36,"h":9.385,"l":9.3,"n":1072,"o":9.315,"t":"2026-10-02T17:00:00Z","v":173395,"vw":9.340671},{"c":9.3543,"h":9.385,"l":9.33,"n":797,"o":9.365,"t":"2026-10-02T17:15:00Z","v":84484,"vw":9.358684},{"c":9.385,"h":9.385,"l":9.29,"n":2779,"o":9.355,"t":"2026-10-02T17:30:00Z","v":592984,"vw":9.333196},{"c":9.4,"h":9.405,"l":9.36,"n":764,"o":9.385,"t":"2026-10-02T17:45:00Z","v":87023,"vw":9.38696},{"c":9.465,"h":9.47,"l":9.4,"n":890,"o":9.405,"t":"2026-10-02T18:00:00Z","v":97134,"vw":9.43385},{"c":9.4,"h":9.47,"l":9.4,"n":928,"o":9.46,"t":"2026-10-02T18:15:00Z","v":110879,"vw":9.441496},{"c":9.385,"h":9.415,"l":9.38,"n":811,"o":9.405,"t":"2026-10-02T18:30:00Z","v":109757,"vw":9.403306},{"c":9.405,"h":9.405,"l":9.38,"n":719,"o":9.385,"t":"2026-10-02T18:45:00Z","v":63735,"vw":9.392078},{"c":9.44,"h":9.445,"l":9.395,"n":840,"o":9.405,"t":"2026-10-02T19:00:00Z","v":94610,"vw":9.418648},{"c":9.465,"h":9.515,"l":9.425,"n":1494,"o":9.44,"t":"2026-10-02T19:15:00Z","v":225962,"vw":9.480036},{"c":9.435,"h":9.475,"l":9.41,"n":1357,"o":9.465,"t":"2026-10-02T19:30:00Z","v":138096,"vw":9.439583},{"c":9.55,"h":9.575,"l":9.385,"n":5870,"o":9.435,"t":"2026-10-02T19:45:00Z","v":1001662,"vw":9.512256},{"c":9.54,"h":9.6,"l":9.54,"n":78,"o":9.55,"t":"2026-10-02T20:00:00Z","v":438678,"vw":9.550143},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-02T21:00:00Z","v":500,"vw":9.55},{"c":9.51,"h":9.53,"l":9.4148,"n":14,"o":9.53,"t":"2026-10-02T21:15:00Z","v":1900,"vw":9.517097},{"c":9.54,"h":9.54,"l":9.51,"n":4,"o":9.51,"t":"2026-10-02T21:30:00Z","v":390,"vw":9.531484},{"c":10.51,"h":10.51,"l":9.93,"n":99,"o":10.18,"t":"2026-10-05T08:00:00Z","v":36926,"vw":10.327146},{"c":10.63,"h":10.65,"l":10.46,"n":53,"o":10.46,"t":"2026-10-05T08:15:00Z","v":23659,"vw":10.594256},{"c":10.7,"h":10.7,"l":10.63,"n":52,"o":10.63,"t":"2026-10-05T08:30:00Z","v":15661,"vw":10.686413},{"c":10.7,"h":10.71,"l":10.7,"n":14,"o":10.71,"t":"2026-10-05T08:45:00Z","v":4711,"vw":10.700672},{"c":10.7,"h":10.7,"l":10.7,"n":12,"o":10.7,"t":"2026-10-05T09:00:00Z","v":1506,"vw":10.7},{"c":10.66,"h":10.72,"l":10.66,"n":22,"o":10.66,"t":"2026-10-05T09:15:00Z","v":8043,"vw":10.668013},{"c":10.6621,"h":10.72,"l":10.66,"n":20,"o":10.72,"t":"2026-10-05T09:30:00Z","v":3147,"vw":10.685564},{"c":10.7014,"h":10.7014,"l":10.69,"n":10,"o":10.7,"t":"2026-10-05T09:45:00Z","v":982,"vw":10.696313},{"c":10.86,"h":10.86,"l":10.69,"n":65,"o":10.7,"t":"2026-10-05T10:00:00Z","v":7286,"vw":10.74493},{"c":10.83,"h":10.85,"l":10.8,"n":20,"o":10.85,"t":"2026-10-05T10:15:00Z","v":6876,"vw":10.816207},{"c":11,"h":11.01,"l":10.81,"n":240,"o":10.85,"t":"2026-10-05T10:30:00Z","v":35316,"vw":10.944955},{"c":11.05,"h":11.05,"l":10.98,"n":111,"o":11,"t":"2026-10-05T10:45:00Z","v":21835,"vw":11.00438},{"c":11.02,"h":11.15,"l":10.98,"n":270,"o":11.01,"t":"2026-10-05T11:00:00Z","v":83052,"vw":11.025471},{"c":11.0727,"h":11.15,"l":10.98,"n":97,"o":11.05,"t":"2026-10-05T11:15:00Z","v":24568,"vw":11.065036},{"c":10.95,"h":11.1,"l":10.95,"n":88,"o":11.08,"t":"2026-10-05T11:30:00Z","v":44198,"vw":11.016528},{"c":10.9805,"h":11,"l":10.9,"n":81,"o":10.98,"t":"2026-10-05T11:45:00Z","v":34596,"vw":10.957665},{"c":10.97,"h":11.12,"l":10.97,"n":255,"o":10.9885,"t":"2026-10-05T12:00:00Z","v":40691,"vw":11.028671},{"c":10.95,"h":10.96,"l":10.8248,"n":31,"o":10.8248,"t":"2026-10-05T12:15:00Z","v":44945,"vw":10.940131},{"c":10.99,"h":11.03,"l":10.96,"n":85,"o":10.96,"t":"2026-10-05T12:30:00Z","v":35722,"vw":10.985059},{"c":10.98,"h":11.0218,"l":10.95,"n":96,"o":10.99,"t":"2026-10-05T12:45:00Z","v":32269,"vw":10.970036},{"c":10.9726,"h":11.02,"l":10.97,"n":111,"o":11,"t":"2026-10-05T13:00:00Z","v":33559,"vw":10.982898},{"c":10.86,"h":11.07,"l":10.75,"n":320,"o":10.9746,"t":"2026-10-05T13:15:00Z","v":77337,"vw":10.972177},{"c":11.825,"h":11.89,"l":10.88,"n":16689,"o":10.88,"t":"2026-10-05T13:30:00Z","v":3920693,"vw":11.563469},{"c":11.79,"h":11.88,"l":11.605,"n":15160,"o":11.825,"t":"2026-10-05T13:45:00Z","v":2651545,"vw":11.75073},{"c":11.965,"h":12.0598,"l":11.75,"n":15379,"o":11.792,"t":"2026-10-05T14:00:00Z","v":2980918,"vw":11.938806},{"c":11.7401,"h":12,"l":11.725,"n":9184,"o":11.97,"t":"2026-10-05T14:15:00Z","v":1689536,"vw":11.85478},{"c":11.8,"h":11.84,"l":11.68,"n":4964,"o":11.75,"t":"2026-10-05T14:30:00Z","v":706303,"vw":11.762602},{"c":11.895,"h":11.975,"l":11.785,"n":4946,"o":11.8,"t":"2026-10-05T14:45:00Z","v":745603,"vw":11.889832},{"c":11.925,"h":11.95,"l":11.83,"n":6524,"o":11.895,"t":"2026-10-05T15:00:00Z","v":1154852,"vw":11.892068},{"c":11.925,"h":11.935,"l":11.845,"n":3540,"o":11.925,"t":"2026-10-05T15:15:00Z","v":560602,"vw":11.895301},{"c":11.785,"h":11.955,"l":11.7514,"n":3029,"o":11.925,"t":"2026-10-05T15:30:00Z","v":508307,"vw":11.869918},{"c":11.885,"h":11.895,"l":11.67,"n":3541,"o":11.78,"t":"2026-10-05T15:45:00Z","v":599201,"vw":11.789318},{"c":11.87,"h":11.895,"l":11.81,"n":3023,"o":11.88,"t":"2026-10-05T16:00:00Z","v":571000,"vw":11.850954},{"c":11.88,"h":11.97,"l":11.83,"n":4142,"o":11.875,"t":"2026-10-05T16:15:00Z","v":718712,"vw":11.908519},{"c":11.84,"h":11.92,"l":11.81,"n":2997,"o":11.88,"t":"2026-10-05T16:30:00Z","v":583733,"vw":11.867238},{"c":11.8101,"h":11.86,"l":11.75,"n":2563,"o":11.845,"t":"2026-10-05T16:45:00Z","v":535385,"vw":11.800358},{"c":11.64,"h":11.855,"l":11.625,"n":3073,"o":11.8105,"t":"2026-10-05T17:00:00Z","v":972126,"vw":11.790667},{"c":11.595,"h":11.655,"l":11.55,"n":2663,"o":11.645,"t":"2026-10-05T17:15:00Z","v":731020,"vw":11.609696},{"c":11.655,"h":11.695,"l":11.59,"n":2449,"o":11.595,"t":"2026-10-05T17:30:00Z","v":652606,"vw":11.646301},{"c":11.645,"h":11.68,"l":11.535,"n":2338,"o":11.655,"t":"2026-10-05T17:45:00Z","v":573401,"vw":11.609801},{"c":11.585,"h":11.69,"l":11.535,"n":2252,"o":11.645,"t":"2026-10-05T18:00:00Z","v":466759,"vw":11.630761},{"c":11.545,"h":11.61,"l":11.535,"n":2079,"o":11.585,"t":"2026-10-05T18:15:00Z","v":423316,"vw":11.584496},{"c":11.595,"h":11.61,"l":11.505,"n":2540,"o":11.5468,"t":"2026-10-05T18:30:00Z","v":591973,"vw":11.558296},{"c":11.625,"h":11.69,"l":11.58,"n":2475,"o":11.595,"t":"2026-10-05T18:45:00Z","v":563516,"vw":11.632758},{"c":11.66,"h":11.695,"l":11.61,"n":3127,"o":11.625,"t":"2026-10-05T19:00:00Z","v":616331,"vw":11.650011},{"c":11.46,"h":11.665,"l":11.4412,"n":3786,"o":11.665,"t":"2026-10-05T19:15:00Z","v":981424,"vw":11.557057},{"c":11.485,"h":11.51,"l":11.41,"n":4395,"o":11.465,"t":"2026-10-05T19:30:00Z","v":959707,"vw":11.464074},{"c":11.54,"h":11.585,"l":11.45,"n":10288,"o":11.485,"t":"2026-10-05T19:45:00Z","v":2537460,"vw":11.528228},{"c":11.581,"h":11.675,"l":11.54,"n":88,"o":11.54,"t":"2026-10-05T20:00:00Z","v":755690,"vw":11.541447},{"c":11.55,"h":11.5547,"l":11.55,"n":3,"o":11.5547,"t":"2026-10-05T20:15:00Z","v":1667,"vw":11.552443},{"c":11.56,"h":11.65,"l":11.55,"n":6,"o":11.55,"t":"2026-10-05T20:30:00Z","v":731,"vw":11.588796},{"c":11.5,"h":11.5615,"l":11.5,"n":3,"o":11.5615,"t":"2026-10-05T20:45:00Z","v":830,"vw":11.539271},{"c":11.5399,"h":11.5399,"l":11.5,"n":3,"o":11.5,"t":"2026-10-05T21:00:00Z","v":475,"vw":11.508867},{"c":11.538,"h":11.538,"l":11.538,"n":1,"o":11.538,"t":"2026-10-05T21:15:00Z","v":433,"vw":11.538},{"c":11.57,"h":11.57,"l":11.54,"n":5,"o":11.54,"t":"2026-10-05T21:30:00Z","v":536,"vw":11.546452},{"c":11.57,"h":11.8,"l":11.57,"n":8,"o":11.7579,"t":"2026-10-05T21:45:00Z","v":1129,"vw":11.772067},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-05T22:00:00Z","v":500,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-05T22:15:00Z","v":819,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-05T23:15:00Z","v":450,"vw":11.57},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-05T23:45:00Z","v":100,"vw":11.7},{"c":11.57,"h":11.58,"l":11.56,"n":23,"o":11.58,"t":"2026-10-06T08:00:00Z","v":501,"vw":11.569967},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-06T08:30:00Z","v":100,"vw":11.54},{"c":11.5,"h":11.515,"l":11.5,"n":16,"o":11.515,"t":"2026-10-06T09:15:00Z","v":500,"vw":11.505495},{"c":11.55,"h":11.55,"l":11.54,"n":7,"o":11.54,"t":"2026-10-06T11:00:00Z","v":4790,"vw":11.543687},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-06T11:15:00Z","v":120,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-06T11:30:00Z","v":350,"vw":11.5},{"c":11.55,"h":11.55,"l":11.525,"n":7,"o":11.525,"t":"2026-10-06T11:45:00Z","v":677,"vw":11.543491},{"c":11.49,"h":11.52,"l":11.49,"n":32,"o":11.52,"t":"2026-10-06T12:00:00Z","v":4787,"vw":11.502163},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-06T12:15:00Z","v":9714,"vw":11.5},{"c":11.55,"h":11.55,"l":11.51,"n":6,"o":11.51,"t":"2026-10-06T12:30:00Z","v":950,"vw":11.538235},{"c":11.5887,"h":11.79,"l":11.56,"n":129,"o":11.59,"t":"2026-10-06T13:00:00Z","v":15708,"vw":11.687562},{"c":11.67,"h":11.8,"l":11.67,"n":87,"o":11.79,"t":"2026-10-06T13:15:00Z","v":103540,"vw":11.760538},{"c":11.395,"h":11.73,"l":11.37,"n":3643,"o":11.67,"t":"2026-10-06T13:30:00Z","v":714776,"vw":11.582316},{"c":11.455,"h":11.54,"l":11.345,"n":3879,"o":11.41,"t":"2026-10-06T13:45:00Z","v":411171,"vw":11.44946},{"c":11.45,"h":11.505,"l":11.425,"n":3386,"o":11.455,"t":"2026-10-06T14:00:00Z","v":391008,"vw":11.465427},{"c":11.6,"h":11.635,"l":11.425,"n":3096,"o":11.455,"t":"2026-10-06T14:15:00Z","v":378198,"vw":11.529361},{"c":11.575,"h":11.64,"l":11.535,"n":3204,"o":11.6,"t":"2026-10-06T14:30:00Z","v":361389,"vw":11.595836},{"c":11.605,"h":11.64,"l":11.56,"n":3062,"o":11.58,"t":"2026-10-06T14:45:00Z","v":384297,"vw":11.595682},{"c":11.71,"h":11.72,"l":11.595,"n":2079,"o":11.61,"t":"2026-10-06T15:00:00Z","v":190913,"vw":11.664794},{"c":11.78,"h":11.8,"l":11.68,"n":3178,"o":11.715,"t":"2026-10-06T15:15:00Z","v":453209,"vw":11.743757},{"c":11.7801,"h":11.88,"l":11.76,"n":2385,"o":11.77,"t":"2026-10-06T15:30:00Z","v":346849,"vw":11.81293},{"c":11.735,"h":11.825,"l":11.735,"n":2079,"o":11.785,"t":"2026-10-06T15:45:00Z","v":255195,"vw":11.791358},{"c":11.715,"h":11.765,"l":11.625,"n":2713,"o":11.74,"t":"2026-10-06T16:00:00Z","v":337753,"vw":11.680051},{"c":11.765,"h":11.81,"l":11.715,"n":2134,"o":11.715,"t":"2026-10-06T16:15:00Z","v":245112,"vw":11.767886},{"c":11.77,"h":11.79,"l":11.74,"n":1983,"o":11.76,"t":"2026-10-06T16:30:00Z","v":208621,"vw":11.764504},{"c":11.745,"h":11.81,"l":11.705,"n":2296,"o":11.7625,"t":"2026-10-06T16:45:00Z","v":262330,"vw":11.754264},{"c":11.855,"h":11.91,"l":11.74,"n":2385,"o":11.745,"t":"2026-10-06T17:00:00Z","v":302103,"vw":11.8409},{"c":11.8,"h":11.865,"l":11.77,"n":1795,"o":11.855,"t":"2026-10-06T17:15:00Z","v":175698,"vw":11.827271},{"c":11.815,"h":11.845,"l":11.8,"n":1650,"o":11.805,"t":"2026-10-06T17:30:00Z","v":156901,"vw":11.824536},{"c":11.805,"h":11.84,"l":11.7701,"n":1580,"o":11.815,"t":"2026-10-06T17:45:00Z","v":152764,"vw":11.81195},{"c":11.855,"h":11.86,"l":11.795,"n":1672,"o":11.805,"t":"2026-10-06T18:00:00Z","v":193125,"vw":11.830943},{"c":11.855,"h":11.89,"l":11.845,"n":1731,"o":11.85,"t":"2026-10-06T18:15:00Z","v":202588,"vw":11.860497},{"c":11.895,"h":11.96,"l":11.85,"n":2329,"o":11.855,"t":"2026-10-06T18:30:00Z","v":387933,"vw":11.906258},{"c":11.8701,"h":11.93,"l":11.86,"n":2039,"o":11.895,"t":"2026-10-06T18:45:00Z","v":253131,"vw":11.889108},{"c":11.8,"h":11.875,"l":11.79,"n":2639,"o":11.875,"t":"2026-10-06T19:00:00Z","v":373460,"vw":11.82731},{"c":11.755,"h":11.805,"l":11.74,"n":3222,"o":11.805,"t":"2026-10-06T19:15:00Z","v":479167,"vw":11.778586},{"c":11.685,"h":11.765,"l":11.64,"n":3308,"o":11.755,"t":"2026-10-06T19:30:00Z","v":440055,"vw":11.6919},{"c":11.63,"h":11.71,"l":11.54,"n":10104,"o":11.685,"t":"2026-10-06T19:45:00Z","v":2117929,"vw":11.611603},{"c":11.62,"h":11.63,"l":11.62,"n":43,"o":11.62,"t":"2026-10-06T20:00:00Z","v":763845,"vw":11.620004},{"c":11.59,"h":11.65,"l":11.5592,"n":49,"o":11.65,"t":"2026-10-06T20:30:00Z","v":7776,"vw":11.597279},{"c":11.536,"h":11.536,"l":11.536,"n":1,"o":11.536,"t":"2026-10-06T21:00:00Z","v":250,"vw":11.536},{"c":11.6,"h":11.6,"l":11.6,"n":6,"o":11.6,"t":"2026-10-06T21:15:00Z","v":1228,"vw":11.6},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-06T21:45:00Z","v":570,"vw":11.5},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-06T23:45:00Z","v":150,"vw":11.7},{"c":11.51,"h":11.57,"l":11.51,"n":5,"o":11.57,"t":"2026-10-07T11:00:00Z","v":781,"vw":11.558571},{"c":11.5033,"h":11.5033,"l":11.5033,"n":2,"o":11.5033,"t":"2026-10-07T11:15:00Z","v":703,"vw":11.5033},{"c":11.4731,"h":11.4731,"l":11.472,"n":3,"o":11.472,"t":"2026-10-07T12:00:00Z","v":778,"vw":11.472746},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-07T12:15:00Z","v":602,"vw":11.47},{"c":11.41,"h":11.45,"l":11.41,"n":4,"o":11.45,"t":"2026-10-07T12:45:00Z","v":705,"vw":11.435},{"c":11.48,"h":11.48,"l":11.44,"n":4,"o":11.44,"t":"2026-10-07T13:00:00Z","v":450,"vw":11.451429},{"c":11.58,"h":11.58,"l":11.48,"n":23,"o":11.48,"t":"2026-10-07T13:15:00Z","v":1625,"vw":11.493846},{"c":11.72,"h":11.83,"l":11.45,"n":3050,"o":11.56,"t":"2026-10-07T13:30:00Z","v":437932,"vw":11.67843},{"c":11.645,"h":11.76,"l":11.52,"n":1835,"o":11.74,"t":"2026-10-07T13:45:00Z","v":181532,"vw":11.667013},{"c":11.58,"h":11.7,"l":11.575,"n":1610,"o":11.65,"t":"2026-10-07T14:00:00Z","v":124939,"vw":11.62544},{"c":11.58,"h":11.62,"l":11.54,"n":1786,"o":11.58,"t":"2026-10-07T14:15:00Z","v":153201,"vw":11.583712},{"c":11.535,"h":11.615,"l":11.53,"n":1608,"o":11.585,"t":"2026-10-07T14:30:00Z","v":177073,"vw":11.565984},{"c":11.525,"h":11.555,"l":11.495,"n":1634,"o":11.535,"t":"2026-10-07T14:45:00Z","v":189899,"vw":11.521769},{"c":11.515,"h":11.545,"l":11.46,"n":1444,"o":11.53,"t":"2026-10-07T15:00:00Z","v":144345,"vw":11.502247},{"c":11.455,"h":11.52,"l":11.41,"n":1693,"o":11.515,"t":"2026-10-07T15:15:00Z","v":206698,"vw":11.46591},{"c":11.495,"h":11.5,"l":11.44,"n":1175,"o":11.455,"t":"2026-10-07T15:30:00Z","v":129761,"vw":11.466821},{"c":11.46,"h":11.495,"l":11.4399,"n":1027,"o":11.495,"t":"2026-10-07T15:45:00Z","v":90416,"vw":11.469552},{"c":11.539,"h":11.545,"l":11.45,"n":984,"o":11.45,"t":"2026-10-07T16:00:00Z","v":106903,"vw":11.490323},{"c":11.505,"h":11.545,"l":11.46,"n":1218,"o":11.535,"t":"2026-10-07T16:15:00Z","v":172412,"vw":11.506409},{"c":11.429,"h":11.5051,"l":11.42,"n":966,"o":11.505,"t":"2026-10-07T16:30:00Z","v":93835,"vw":11.462192},{"c":11.44,"h":11.44,"l":11.39,"n":906,"o":11.425,"t":"2026-10-07T16:45:00Z","v":80261,"vw":11.413165},{"c":11.535,"h":11.545,"l":11.425,"n":1296,"o":11.435,"t":"2026-10-07T17:00:00Z","v":117332,"vw":11.489304},{"c":11.435,"h":11.54,"l":11.4,"n":1543,"o":11.53,"t":"2026-10-07T17:15:00Z","v":139931,"vw":11.459923},{"c":11.415,"h":11.465,"l":11.415,"n":1113,"o":11.435,"t":"2026-10-07T17:30:00Z","v":85021,"vw":11.442055},{"c":11.435,"h":11.44,"l":11.4,"n":819,"o":11.415,"t":"2026-10-07T17:45:00Z","v":61240,"vw":11.422102},{"c":11.58,"h":11.59,"l":11.44,"n":1813,"o":11.44,"t":"2026-10-07T18:00:00Z","v":227956,"vw":11.545775},{"c":11.64,"h":11.65,"l":11.56,"n":1256,"o":11.58,"t":"2026-10-07T18:15:00Z","v":117441,"vw":11.601666},{"c":11.625,"h":11.65,"l":11.6,"n":1271,"o":11.635,"t":"2026-10-07T18:30:00Z","v":144561,"vw":11.628566},{"c":11.655,"h":11.68,"l":11.625,"n":1062,"o":11.625,"t":"2026-10-07T18:45:00Z","v":74352,"vw":11.651115},{"c":11.57,"h":11.66,"l":11.555,"n":1320,"o":11.66,"t":"2026-10-07T19:00:00Z","v":129327,"vw":11.609195},{"c":11.525,"h":11.57,"l":11.5,"n":1290,"o":11.565,"t":"2026-10-07T19:15:00Z","v":116288,"vw":11.535554},{"c":11.585,"h":11.65,"l":11.525,"n":2152,"o":11.525,"t":"2026-10-07T19:30:00Z","v":258453,"vw":11.610509},{"c":11.52,"h":11.585,"l":11.455,"n":7600,"o":11.585,"t":"2026-10-07T19:45:00Z","v":1104223,"vw":11.513287},{"c":11.51,"h":11.51,"l":11.475,"n":65,"o":11.51,"t":"2026-10-07T20:00:00Z","v":958162,"vw":11.509968},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-07T20:30:00Z","v":500,"vw":11.68},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-07T20:45:00Z","v":200,"vw":11.55},{"c":11.549,"h":11.549,"l":11.549,"n":1,"o":11.549,"t":"2026-10-07T21:30:00Z","v":300,"vw":11.549},{"c":11.48,"h":11.5,"l":11.473,"n":5,"o":11.473,"t":"2026-10-08T08:00:00Z","v":2105,"vw":11.48619},{"c":11.48,"h":11.48,"l":11.43,"n":22,"o":11.43,"t":"2026-10-08T09:30:00Z","v":7293,"vw":11.476549},{"c":11.47,"h":11.4714,"l":11.47,"n":6,"o":11.4714,"t":"2026-10-08T11:15:00Z","v":1301,"vw":11.470108},{"c":11.46,"h":11.46,"l":11.43,"n":2,"o":11.43,"t":"2026-10-08T12:00:00Z","v":400,"vw":11.445},{"c":11.42,"h":11.43,"l":11.42,"n":7,"o":11.43,"t":"2026-10-08T12:15:00Z","v":1120,"vw":11.423214},{"c":11.5,"h":11.5,"l":11.43,"n":37,"o":11.46,"t":"2026-10-08T13:00:00Z","v":3320,"vw":11.454336},{"c":11.5,"h":11.5,"l":11.5,"n":8,"o":11.5,"t":"2026-10-08T13:15:00Z","v":1511,"vw":11.5},{"c":11.905,"h":11.905,"l":11.455,"n":1532,"o":11.51,"t":"2026-10-08T13:30:00Z","v":297436,"vw":11.731951},{"c":11.96,"h":11.99,"l":11.85,"n":1681,"o":11.909,"t":"2026-10-08T13:45:00Z","v":262868,"vw":11.926365},{"c":11.855,"h":11.965,"l":11.8,"n":1782,"o":11.965,"t":"2026-10-08T14:00:00Z","v":255455,"vw":11.891451},{"c":11.715,"h":11.89,"l":11.67,"n":3787,"o":11.855,"t":"2026-10-08T14:15:00Z","v":727437,"vw":11.760948},{"c":11.79,"h":11.8,"l":11.71,"n":2344,"o":11.715,"t":"2026-10-08T14:30:00Z","v":354488,"vw":11.752192},{"c":11.695,"h":11.8,"l":11.68,"n":2108,"o":11.785,"t":"2026-10-08T14:45:00Z","v":403125,"vw":11.763188},{"c":11.67,"h":11.705,"l":11.63,"n":1337,"o":11.7,"t":"2026-10-08T15:00:00Z","v":137465,"vw":11.660483},{"c":11.6,"h":11.7,"l":11.595,"n":3713,"o":11.655,"t":"2026-10-08T15:15:00Z","v":612006,"vw":11.628954},{"c":11.55,"h":11.62,"l":11.525,"n":1359,"o":11.6095,"t":"2026-10-08T15:30:00Z","v":191086,"vw":11.563291},{"c":11.52,"h":11.56,"l":11.52,"n":1143,"o":11.545,"t":"2026-10-08T15:45:00Z","v":109644,"vw":11.540356},{"c":11.495,"h":11.53,"l":11.475,"n":1059,"o":11.525,"t":"2026-10-08T16:00:00Z","v":133947,"vw":11.499377},{"c":11.515,"h":11.595,"l":11.49,"n":1780,"o":11.495,"t":"2026-10-08T16:15:00Z","v":189226,"vw":11.530666},{"c":11.475,"h":11.53,"l":11.46,"n":1436,"o":11.515,"t":"2026-10-08T16:30:00Z","v":203037,"vw":11.487669},{"c":11.525,"h":11.54,"l":11.465,"n":1324,"o":11.4705,"t":"2026-10-08T16:45:00Z","v":141822,"vw":11.499647},{"c":11.575,"h":11.59,"l":11.5101,"n":1360,"o":11.525,"t":"2026-10-08T17:00:00Z","v":170568,"vw":11.548073},{"c":11.585,"h":11.61,"l":11.51,"n":1169,"o":11.57,"t":"2026-10-08T17:15:00Z","v":118012,"vw":11.571287},{"c":11.725,"h":11.73,"l":11.545,"n":1954,"o":11.59,"t":"2026-10-08T17:30:00Z","v":239022,"vw":11.62839},{"c":11.695,"h":11.73,"l":11.645,"n":1248,"o":11.725,"t":"2026-10-08T17:45:00Z","v":125668,"vw":11.682532},{"c":11.68,"h":11.7,"l":11.65,"n":1067,"o":11.695,"t":"2026-10-08T18:00:00Z","v":91189,"vw":11.671374},{"c":11.72,"h":11.72,"l":11.675,"n":1203,"o":11.675,"t":"2026-10-08T18:15:00Z","v":115288,"vw":11.702882},{"c":11.725,"h":11.73,"l":11.65,"n":1393,"o":11.705,"t":"2026-10-08T18:30:00Z","v":158726,"vw":11.686447},{"c":11.705,"h":11.74,"l":11.7,"n":1164,"o":11.725,"t":"2026-10-08T18:45:00Z","v":109905,"vw":11.719226},{"c":11.755,"h":11.76,"l":11.69,"n":1532,"o":11.71,"t":"2026-10-08T19:00:00Z","v":153346,"vw":11.723946},{"c":11.725,"h":11.77,"l":11.71,"n":1707,"o":11.755,"t":"2026-10-08T19:15:00Z","v":187970,"vw":11.739678},{"c":11.65,"h":11.73,"l":11.62,"n":1846,"o":11.715,"t":"2026-10-08T19:30:00Z","v":237337,"vw":11.683721},{"c":11.605,"h":11.64,"l":11.58,"n":4312,"o":11.63,"t":"2026-10-08T19:45:00Z","v":566308,"vw":11.612067},{"c":11.42,"h":11.61,"l":11.42,"n":51,"o":11.6,"t":"2026-10-08T20:00:00Z","v":594624,"vw":11.599647},{"c":11.55,"h":11.73,"l":11.55,"n":25,"o":11.7,"t":"2026-10-09T13:15:00Z","v":3397,"vw":11.649113},{"c":11.8097,"h":11.93,"l":11.625,"n":1883,"o":11.65,"t":"2026-10-09T13:30:00Z","v":453435,"vw":11.761493},{"c":11.89,"h":11.9,"l":11.77,"n":1656,"o":11.79,"t":"2026-10-09T13:45:00Z","v":339454,"vw":11.849081},{"c":11.865,"h":11.9,"l":11.7317,"n":1122,"o":11.89,"t":"2026-10-09T14:00:00Z","v":88718,"vw":11.804249},{"c":11.915,"h":11.95,"l":11.86,"n":1432,"o":11.86,"t":"2026-10-09T14:15:00Z","v":205132,"vw":11.907146},{"c":12.09,"h":12.13,"l":11.895,"n":2463,"o":11.915,"t":"2026-10-09T14:30:00Z","v":478979,"vw":11.996162},{"c":12.08,"h":12.23,"l":12.05,"n":2849,"o":12.08,"t":"2026-10-09T14:45:00Z","v":617282,"vw":12.163292},{"c":12.215,"h":12.218,"l":12.0701,"n":1630,"o":12.08,"t":"2026-10-09T15:00:00Z","v":192508,"vw":12.153268},{"c":12.23,"h":12.24,"l":12.18,"n":1548,"o":12.215,"t":"2026-10-09T15:15:00Z","v":177456,"vw":12.209401},{"c":12.21,"h":12.29,"l":12.19,"n":1737,"o":12.24,"t":"2026-10-09T15:30:00Z","v":236608,"vw":12.238345},{"c":12.25,"h":12.27,"l":12.195,"n":919,"o":12.195,"t":"2026-10-09T15:45:00Z","v":90109,"vw":12.2329},{"c":12.235,"h":12.25,"l":12.215,"n":899,"o":12.24,"t":"2026-10-09T16:00:00Z","v":75529,"vw":12.233791},{"c":12.305,"h":12.335,"l":12.205,"n":1646,"o":12.2399,"t":"2026-10-09T16:15:00Z","v":240417,"vw":12.278252},{"c":12.22,"h":12.325,"l":12.22,"n":1126,"o":12.31,"t":"2026-10-09T16:30:00Z","v":206471,"vw":12.283734},{"c":12.18,"h":12.23,"l":12.16,"n":978,"o":12.22,"t":"2026-10-09T16:45:00Z","v":95526,"vw":12.195495},{"c":12.3151,"h":12.32,"l":12.165,"n":1470,"o":12.18,"t":"2026-10-09T17:00:00Z","v":215276,"vw":12.24424},{"c":12.34,"h":12.4,"l":12.3,"n":1761,"o":12.315,"t":"2026-10-09T17:15:00Z","v":286076,"vw":12.346428},{"c":12.34,"h":12.35,"l":12.315,"n":1255,"o":12.345,"t":"2026-10-09T17:30:00Z","v":141557,"vw":12.338978},{"c":12.375,"h":12.4,"l":12.31,"n":1287,"o":12.335,"t":"2026-10-09T17:45:00Z","v":175657,"vw":12.340989},{"c":12.37,"h":12.4,"l":12.35,"n":901,"o":12.375,"t":"2026-10-09T18:00:00Z","v":124554,"vw":12.37451},{"c":12.355,"h":12.4,"l":12.35,"n":897,"o":12.38,"t":"2026-10-09T18:15:00Z","v":80854,"vw":12.379928},{"c":12.36,"h":12.38,"l":12.3,"n":1318,"o":12.355,"t":"2026-10-09T18:30:00Z","v":143941,"vw":12.342711},{"c":12.31,"h":12.37,"l":12.28,"n":2033,"o":12.36,"t":"2026-10-09T18:45:00Z","v":314177,"vw":12.331324},{"c":12.345,"h":12.36,"l":12.2701,"n":1791,"o":12.305,"t":"2026-10-09T19:00:00Z","v":282735,"vw":12.329129},{"c":12.4,"h":12.415,"l":12.315,"n":1644,"o":12.34,"t":"2026-10-09T19:15:00Z","v":248354,"vw":12.356153},{"c":12.415,"h":12.455,"l":12.385,"n":2153,"o":12.395,"t":"2026-10-09T19:30:00Z","v":298018,"vw":12.4243},{"c":12.46,"h":12.495,"l":12.375,"n":6962,"o":12.415,"t":"2026-10-09T19:45:00Z","v":1086665,"vw":12.455009},{"c":12.46,"h":12.46,"l":12.46,"n":54,"o":12.46,"t":"2026-10-09T20:00:00Z","v":760972,"vw":12.46},{"c":12.5,"h":12.5,"l":12.46,"n":4,"o":12.4833,"t":"2026-10-09T20:15:00Z","v":635,"vw":12.485809},{"c":12.32,"h":12.4871,"l":12.32,"n":2,"o":12.4871,"t":"2026-10-09T20:30:00Z","v":700,"vw":12.439357},{"c":12.5,"h":12.5,"l":12.35,"n":7,"o":12.45,"t":"2026-10-09T21:00:00Z","v":1304,"vw":12.466501},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-09T21:15:00Z","v":120,"vw":12.47},{"c":12.4919,"h":12.4919,"l":12.4919,"n":5,"o":12.4919,"t":"2026-10-09T21:30:00Z","v":204,"vw":12.4919},{"c":12.35,"h":12.4999,"l":12.35,"n":2,"o":12.4999,"t":"2026-10-09T21:45:00Z","v":800,"vw":12.406213},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-09T22:30:00Z","v":600,"vw":12.5},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-10-09T23:00:00Z","v":1200,"vw":12.47},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-09T23:15:00Z","v":100,"vw":12.45},{"c":12.3801,"h":12.3801,"l":12.3801,"n":3,"o":12.3801,"t":"2026-10-09T23:30:00Z","v":153,"vw":12.3801},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-09T23:45:00Z","v":284,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-12T08:00:00Z","v":772,"vw":12.5},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-12T11:00:00Z","v":1800,"vw":12.4},{"c":12.5,"h":12.5,"l":12.45,"n":4,"o":12.45,"t":"2026-10-12T11:15:00Z","v":296,"vw":12.475},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-12T12:15:00Z","v":200,"vw":12.46},{"c":12.46,"h":12.46,"l":12.4104,"n":2,"o":12.4104,"t":"2026-10-12T12:30:00Z","v":221,"vw":12.433068},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-12T13:00:00Z","v":500,"vw":12.42},{"c":12.17,"h":12.45,"l":12.1352,"n":1136,"o":12.44,"t":"2026-10-12T13:30:00Z","v":191332,"vw":12.306173},{"c":12.205,"h":12.25,"l":12.17,"n":951,"o":12.18,"t":"2026-10-12T13:45:00Z","v":78657,"vw":12.215601},{"c":12.17,"h":12.225,"l":12.12,"n":1418,"o":12.2,"t":"2026-10-12T14:00:00Z","v":121320,"vw":12.176371},{"c":12.14,"h":12.23,"l":12.14,"n":1469,"o":12.165,"t":"2026-10-12T14:15:00Z","v":156644,"vw":12.180097},{"c":12.11,"h":12.15,"l":12.09,"n":927,"o":12.13,"t":"2026-10-12T14:30:00Z","v":76972,"vw":12.124405},{"c":12.115,"h":12.13,"l":12.055,"n":2292,"o":12.11,"t":"2026-10-12T14:45:00Z","v":266886,"vw":12.104795},{"c":12.105,"h":12.19,"l":12.1,"n":1427,"o":12.115,"t":"2026-10-12T15:00:00Z","v":114361,"vw":12.146443},{"c":12.135,"h":12.145,"l":12.085,"n":919,"o":12.105,"t":"2026-10-12T15:15:00Z","v":119251,"vw":12.117911},{"c":12.09,"h":12.1301,"l":12.0799,"n":832,"o":12.1301,"t":"2026-10-12T15:30:00Z","v":106406,"vw":12.095988},{"c":12.22,"h":12.245,"l":12.075,"n":1974,"o":12.085,"t":"2026-10-12T15:45:00Z","v":261976,"vw":12.187529},{"c":12.2,"h":12.245,"l":12.2,"n":1277,"o":12.2222,"t":"2026-10-12T16:00:00Z","v":130842,"vw":12.230846},{"c":12.275,"h":12.28,"l":12.205,"n":1610,"o":12.205,"t":"2026-10-12T16:15:00Z","v":198574,"vw":12.235471},{"c":12.28,"h":12.285,"l":12.245,"n":807,"o":12.275,"t":"2026-10-12T16:30:00Z","v":52567,"vw":12.264833},{"c":12.295,"h":12.3001,"l":12.25,"n":733,"o":12.27,"t":"2026-10-12T16:45:00Z","v":60082,"vw":12.269154},{"c":12.285,"h":12.295,"l":12.27,"n":895,"o":12.295,"t":"2026-10-12T17:00:00Z","v":75435,"vw":12.27979},{"c":12.285,"h":12.32,"l":12.265,"n":1178,"o":12.285,"t":"2026-10-12T17:15:00Z","v":98699,"vw":12.289316},{"c":12.3,"h":12.315,"l":12.275,"n":874,"o":12.28,"t":"2026-10-12T17:30:00Z","v":72378,"vw":12.292645},{"c":12.285,"h":12.33,"l":12.28,"n":933,"o":12.295,"t":"2026-10-12T17:45:00Z","v":78480,"vw":12.302403},{"c":12.31,"h":12.31,"l":12.28,"n":766,"o":12.285,"t":"2026-10-12T18:00:00Z","v":53972,"vw":12.2912},{"c":12.295,"h":12.3199,"l":12.285,"n":727,"o":12.315,"t":"2026-10-12T18:15:00Z","v":65324,"vw":12.29807},{"c":12.315,"h":12.315,"l":12.295,"n":897,"o":12.295,"t":"2026-10-12T18:30:00Z","v":68919,"vw":12.30653},{"c":12.325,"h":12.33,"l":12.31,"n":792,"o":12.32,"t":"2026-10-12T18:45:00Z","v":62062,"vw":12.319135},{"c":12.295,"h":12.32,"l":12.295,"n":961,"o":12.32,"t":"2026-10-12T19:00:00Z","v":80487,"vw":12.3069},{"c":12.245,"h":12.315,"l":12.245,"n":1262,"o":12.295,"t":"2026-10-12T19:15:00Z","v":143891,"vw":12.287705},{"c":12.26,"h":12.26,"l":12.235,"n":1325,"o":12.245,"t":"2026-10-12T19:30:00Z","v":130756,"vw":12.245474},{"c":12.29,"h":12.355,"l":12.25,"n":5050,"o":12.255,"t":"2026-10-12T19:45:00Z","v":729853,"vw":12.291564},{"c":12.4189,"h":12.4189,"l":12.28,"n":57,"o":12.28,"t":"2026-10-12T20:00:00Z","v":620111,"vw":12.280056},{"c":12.3298,"h":12.3298,"l":12.3,"n":3,"o":12.3,"t":"2026-10-12T20:30:00Z","v":9316,"vw":12.3149},{"c":12.33,"h":12.33,"l":12.33,"n":5,"o":12.33,"t":"2026-10-12T21:00:00Z","v":2009,"vw":12.33},{"c":12.25,"h":12.28,"l":12.25,"n":14,"o":12.28,"t":"2026-10-13T11:00:00Z","v":2560,"vw":12.265491},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-13T11:30:00Z","v":100,"vw":12.28},{"c":12.35,"h":12.35,"l":12.26,"n":2,"o":12.26,"t":"2026-10-13T11:45:00Z","v":1100,"vw":12.268182},{"c":12.3,"h":12.31,"l":12.26,"n":8,"o":12.26,"t":"2026-10-13T12:00:00Z","v":2000,"vw":12.275526},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-13T12:30:00Z","v":133,"vw":12.25},{"c":12.1166,"h":12.2,"l":12.1166,"n":2,"o":12.2,"t":"2026-10-13T12:45:00Z","v":1100,"vw":12.192418},{"c":12.04,"h":12.2,"l":12.04,"n":24,"o":12.2,"t":"2026-10-13T13:00:00Z","v":16153,"vw":12.054237},{"c":12.11,"h":12.27,"l":12,"n":25,"o":12.04,"t":"2026-10-13T13:15:00Z","v":3913,"vw":12.124073},{"c":12.19,"h":12.22,"l":12.01,"n":1062,"o":12.13,"t":"2026-10-13T13:30:00Z","v":162118,"vw":12.105645},{"c":12.145,"h":12.18,"l":12.06,"n":396,"o":12.18,"t":"2026-10-13T13:45:00Z","v":26277,"vw":12.113788},{"c":12.115,"h":12.16,"l":12.095,"n":1227,"o":12.145,"t":"2026-10-13T14:00:00Z","v":110728,"vw":12.115643},{"c":12.125,"h":12.15,"l":12.075,"n":1232,"o":12.115,"t":"2026-10-13T14:15:00Z","v":126027,"vw":12.112485},{"c":12.155,"h":12.175,"l":12.1,"n":940,"o":12.125,"t":"2026-10-13T14:30:00Z","v":92403,"vw":12.132665},{"c":12.17,"h":12.19,"l":12.095,"n":1112,"o":12.15,"t":"2026-10-13T14:45:00Z","v":142182,"vw":12.145188},{"c":12.215,"h":12.23,"l":12.175,"n":1142,"o":12.185,"t":"2026-10-13T15:00:00Z","v":113577,"vw":12.197125},{"c":12.13,"h":12.22,"l":12.115,"n":1350,"o":12.215,"t":"2026-10-13T15:15:00Z","v":232617,"vw":12.166933},{"c":12.135,"h":12.155,"l":12.105,"n":978,"o":12.135,"t":"2026-10-13T15:30:00Z","v":188334,"vw":12.124601},{"c":12.12,"h":12.155,"l":12.095,"n":987,"o":12.135,"t":"2026-10-13T15:45:00Z","v":128218,"vw":12.12278},{"c":12.03,"h":12.12,"l":12.02,"n":1275,"o":12.12,"t":"2026-10-13T16:00:00Z","v":234482,"vw":12.046409},{"c":11.975,"h":12.04,"l":11.95,"n":1263,"o":12.03,"t":"2026-10-13T16:15:00Z","v":189882,"vw":11.999837},{"c":11.985,"h":11.985,"l":11.94,"n":715,"o":11.97,"t":"2026-10-13T16:30:00Z","v":91331,"vw":11.96022},{"c":11.88,"h":11.99,"l":11.88,"n":968,"o":11.985,"t":"2026-10-13T16:45:00Z","v":120595,"vw":11.918915},{"c":11.93,"h":11.93,"l":11.87,"n":824,"o":11.88,"t":"2026-10-13T17:00:00Z","v":110362,"vw":11.904657},{"c":11.885,"h":11.935,"l":11.885,"n":802,"o":11.93,"t":"2026-10-13T17:15:00Z","v":91797,"vw":11.905812},{"c":11.895,"h":11.92,"l":11.88,"n":1125,"o":11.89,"t":"2026-10-13T17:30:00Z","v":161597,"vw":11.895312},{"c":11.855,"h":11.89,"l":11.83,"n":810,"o":11.89,"t":"2026-10-13T17:45:00Z","v":78261,"vw":11.851219},{"c":11.9501,"h":11.985,"l":11.85,"n":2004,"o":11.85,"t":"2026-10-13T18:00:00Z","v":318147,"vw":11.914967},{"c":11.93,"h":11.995,"l":11.93,"n":1627,"o":11.955,"t":"2026-10-13T18:15:00Z","v":200404,"vw":11.968474},{"c":11.965,"h":11.98,"l":11.92,"n":1154,"o":11.935,"t":"2026-10-13T18:30:00Z","v":136328,"vw":11.947325},{"c":11.945,"h":11.985,"l":11.925,"n":1854,"o":11.96,"t":"2026-10-13T18:45:00Z","v":261317,"vw":11.954192},{"c":11.93,"h":11.95,"l":11.91,"n":1175,"o":11.945,"t":"2026-10-13T19:00:00Z","v":142311,"vw":11.927867},{"c":11.915,"h":11.95,"l":11.905,"n":1790,"o":11.925,"t":"2026-10-13T19:15:00Z","v":238961,"vw":11.920735},{"c":11.7795,"h":11.915,"l":11.76,"n":5410,"o":11.91,"t":"2026-10-13T19:30:00Z","v":1016816,"vw":11.806037},{"c":11.81,"h":11.875,"l":11.74,"n":6742,"o":11.775,"t":"2026-10-13T19:45:00Z","v":1505535,"vw":11.806436},{"c":11.82,"h":11.83,"l":11.81,"n":57,"o":11.81,"t":"2026-10-13T20:00:00Z","v":1365143,"vw":11.810044},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-13T20:15:00Z","v":2009,"vw":11.86},{"c":11.81,"h":11.81,"l":11.69,"n":2,"o":11.69,"t":"2026-10-13T20:45:00Z","v":522,"vw":11.758966},{"c":11.75,"h":11.75,"l":11.75,"n":7,"o":11.75,"t":"2026-10-13T21:15:00Z","v":4000,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-13T22:15:00Z","v":750,"vw":11.7},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-13T23:45:00Z","v":1000,"vw":11.81},{"c":11.78,"h":11.78,"l":11.78,"n":4,"o":11.78,"t":"2026-10-14T12:15:00Z","v":1102,"vw":11.78},{"c":11.66,"h":11.67,"l":11.66,"n":3,"o":11.67,"t":"2026-10-14T12:30:00Z","v":1300,"vw":11.662308},{"c":11.65,"h":11.7,"l":11.62,"n":11,"o":11.63,"t":"2026-10-14T12:45:00Z","v":2950,"vw":11.641504},{"c":11.62,"h":11.66,"l":11.62,"n":6,"o":11.66,"t":"2026-10-14T13:00:00Z","v":1219,"vw":11.640197},{"c":11.66,"h":11.66,"l":11.6,"n":25,"o":11.63,"t":"2026-10-14T13:15:00Z","v":5575,"vw":11.616555},{"c":11.7,"h":11.81,"l":11.65,"n":1826,"o":11.66,"t":"2026-10-14T13:30:00Z","v":214159,"vw":11.71729},{"c":11.625,"h":11.71,"l":11.625,"n":1347,"o":11.695,"t":"2026-10-14T13:45:00Z","v":150455,"vw":11.670546},{"c":11.505,"h":11.62,"l":11.49,"n":1957,"o":11.62,"t":"2026-10-14T14:00:00Z","v":226209,"vw":11.53691},{"c":11.45,"h":11.515,"l":11.38,"n":2069,"o":11.505,"t":"2026-10-14T14:15:00Z","v":263776,"vw":11.437781},{"c":11.57,"h":11.575,"l":11.405,"n":1859,"o":11.455,"t":"2026-10-14T14:30:00Z","v":211383,"vw":11.48758},{"c":11.585,"h":11.615,"l":11.555,"n":1703,"o":11.575,"t":"2026-10-14T14:45:00Z","v":178192,"vw":11.588235},{"c":11.53,"h":11.58,"l":11.48,"n":1560,"o":11.58,"t":"2026-10-14T15:00:00Z","v":169889,"vw":11.523788},{"c":11.52,"h":11.545,"l":11.495,"n":1185,"o":11.525,"t":"2026-10-14T15:15:00Z","v":108751,"vw":11.514263},{"c":11.42,"h":11.515,"l":11.385,"n":1738,"o":11.515,"t":"2026-10-14T15:30:00Z","v":199630,"vw":11.443876},{"c":11.43,"h":11.47,"l":11.4,"n":1214,"o":11.42,"t":"2026-10-14T15:45:00Z","v":250561,"vw":11.4336},{"c":11.52,"h":11.54,"l":11.42,"n":1118,"o":11.42,"t":"2026-10-14T16:00:00Z","v":122772,"vw":11.495216},{"c":11.545,"h":11.56,"l":11.5,"n":1009,"o":11.51,"t":"2026-10-14T16:15:00Z","v":121190,"vw":11.527818},{"c":11.55,"h":11.55,"l":11.52,"n":748,"o":11.545,"t":"2026-10-14T16:30:00Z","v":57663,"vw":11.535362},{"c":11.555,"h":11.605,"l":11.54,"n":810,"o":11.555,"t":"2026-10-14T16:45:00Z","v":67677,"vw":11.565025},{"c":11.585,"h":11.5915,"l":11.55,"n":728,"o":11.56,"t":"2026-10-14T17:00:00Z","v":69184,"vw":11.569472},{"c":11.58,"h":11.595,"l":11.545,"n":754,"o":11.585,"t":"2026-10-14T17:15:00Z","v":65262,"vw":11.574055},{"c":11.575,"h":11.58,"l":11.54,"n":903,"o":11.57,"t":"2026-10-14T17:30:00Z","v":79418,"vw":11.565},{"c":11.555,"h":11.5799,"l":11.5401,"n":836,"o":11.57,"t":"2026-10-14T17:45:00Z","v":73566,"vw":11.556834},{"c":11.565,"h":11.575,"l":11.525,"n":953,"o":11.55,"t":"2026-10-14T18:00:00Z","v":91949,"vw":11.55415},{"c":11.55,"h":11.57,"l":11.525,"n":822,"o":11.565,"t":"2026-10-14T18:15:00Z","v":63603,"vw":11.545403},{"c":11.535,"h":11.565,"l":11.52,"n":884,"o":11.545,"t":"2026-10-14T18:30:00Z","v":87724,"vw":11.541417},{"c":11.525,"h":11.54,"l":11.51,"n":1196,"o":11.53,"t":"2026-10-14T18:45:00Z","v":110196,"vw":11.525849},{"c":11.475,"h":11.525,"l":11.47,"n":1283,"o":11.5201,"t":"2026-10-14T19:00:00Z","v":142189,"vw":11.48678},{"c":11.445,"h":11.49,"l":11.445,"n":1348,"o":11.475,"t":"2026-10-14T19:15:00Z","v":145496,"vw":11.468035},{"c":11.365,"h":11.48,"l":11.35,"n":2678,"o":11.445,"t":"2026-10-14T19:30:00Z","v":420476,"vw":11.409267},{"c":11.49,"h":11.49,"l":11.335,"n":7146,"o":11.365,"t":"2026-10-14T19:45:00Z","v":1222490,"vw":11.427464},{"c":11.45,"h":11.48,"l":11.44,"n":79,"o":11.48,"t":"2026-10-14T20:00:00Z","v":473929,"vw":11.479937},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T21:00:00Z","v":1100,"vw":11.39},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-15T08:00:00Z","v":1003,"vw":11.38},{"c":11.39,"h":11.43,"l":11.38,"n":23,"o":11.41,"t":"2026-10-15T08:15:00Z","v":6664,"vw":11.403719},{"c":11.35,"h":11.35,"l":11.28,"n":12,"o":11.3,"t":"2026-10-15T11:45:00Z","v":2819,"vw":11.296374},{"c":11.32,"h":11.43,"l":11.15,"n":57,"o":11.43,"t":"2026-10-15T13:15:00Z","v":14049,"vw":11.349626},{"c":11.2146,"h":11.345,"l":11.1,"n":1244,"o":11.32,"t":"2026-10-15T13:30:00Z","v":215075,"vw":11.240195},{"c":11.3206,"h":11.355,"l":11.21,"n":1677,"o":11.216,"t":"2026-10-15T13:45:00Z","v":277506,"vw":11.306238},{"c":11.405,"h":11.4601,"l":11.285,"n":2320,"o":11.325,"t":"2026-10-15T14:00:00Z","v":320461,"vw":11.401149},{"c":11.405,"h":11.465,"l":11.38,"n":1619,"o":11.41,"t":"2026-10-15T14:15:00Z","v":177292,"vw":11.422186},{"c":11.5299,"h":11.545,"l":11.4101,"n":1771,"o":11.4101,"t":"2026-10-15T14:30:00Z","v":184805,"vw":11.473062},{"c":11.605,"h":11.62,"l":11.52,"n":1481,"o":11.53,"t":"2026-10-15T14:45:00Z","v":123392,"vw":11.573698},{"c":11.54,"h":11.63,"l":11.53,"n":1243,"o":11.6,"t":"2026-10-15T15:00:00Z","v":88204,"vw":11.584045},{"c":11.605,"h":11.615,"l":11.5,"n":1730,"o":11.53,"t":"2026-10-15T15:15:00Z","v":148712,"vw":11.530262},{"c":11.585,"h":11.625,"l":11.57,"n":1018,"o":11.605,"t":"2026-10-15T15:30:00Z","v":84551,"vw":11.600276},{"c":11.515,"h":11.595,"l":11.51,"n":1637,"o":11.585,"t":"2026-10-15T15:45:00Z","v":223129,"vw":11.559374},{"c":11.495,"h":11.52,"l":11.49,"n":960,"o":11.515,"t":"2026-10-15T16:00:00Z","v":75881,"vw":11.505099},{"c":11.505,"h":11.525,"l":11.47,"n":1170,"o":11.495,"t":"2026-10-15T16:15:00Z","v":96143,"vw":11.499696},{"c":11.48,"h":11.51,"l":11.4522,"n":914,"o":11.505,"t":"2026-10-15T16:30:00Z","v":61316,"vw":11.47492},{"c":11.4399,"h":11.49,"l":11.435,"n":843,"o":11.48,"t":"2026-10-15T16:45:00Z","v":242087,"vw":11.461356},{"c":11.415,"h":11.45,"l":11.405,"n":894,"o":11.44,"t":"2026-10-15T17:00:00Z","v":82477,"vw":11.429122},{"c":11.455,"h":11.46,"l":11.415,"n":701,"o":11.415,"t":"2026-10-15T17:15:00Z","v":56578,"vw":11.445704},{"c":11.49,"h":11.5,"l":11.4508,"n":810,"o":11.455,"t":"2026-10-15T17:30:00Z","v":56806,"vw":11.480445},{"c":11.56,"h":11.57,"l":11.48,"n":968,"o":11.485,"t":"2026-10-15T17:45:00Z","v":71854,"vw":11.519291},{"c":11.58,"h":11.59,"l":11.555,"n":901,"o":11.56,"t":"2026-10-15T18:00:00Z","v":76099,"vw":11.572926},{"c":11.575,"h":11.61,"l":11.572,"n":1004,"o":11.58,"t":"2026-10-15T18:15:00Z","v":96286,"vw":11.589445},{"c":11.57,"h":11.6,"l":11.565,"n":901,"o":11.58,"t":"2026-10-15T18:30:00Z","v":67727,"vw":11.582343},{"c":11.56,"h":11.59,"l":11.55,"n":907,"o":11.57,"t":"2026-10-15T18:45:00Z","v":73705,"vw":11.569674},{"c":11.46,"h":11.59,"l":11.45,"n":1795,"o":11.56,"t":"2026-10-15T19:00:00Z","v":247078,"vw":11.537624},{"c":11.37,"h":11.49,"l":11.37,"n":1428,"o":11.46,"t":"2026-10-15T19:15:00Z","v":128292,"vw":11.436191},{"c":11.375,"h":11.415,"l":11.335,"n":2111,"o":11.37,"t":"2026-10-15T19:30:00Z","v":236650,"vw":11.370634},{"c":11.39,"h":11.41,"l":11.365,"n":5153,"o":11.375,"t":"2026-10-15T19:45:00Z","v":665506,"vw":11.386313},{"c":11.4,"h":11.4,"l":11.38,"n":34,"o":11.38,"t":"2026-10-15T20:00:00Z","v":398552,"vw":11.380051},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-15T20:30:00Z","v":1500,"vw":11.43},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-15T20:45:00Z","v":76082,"vw":11.36},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-15T22:00:00Z","v":400,"vw":11.25},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T08:00:00Z","v":100,"vw":11.4},{"c":11.4,"h":11.42,"l":11.4,"n":7,"o":11.42,"t":"2026-10-16T11:00:00Z","v":1042,"vw":11.404186},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T13:00:00Z","v":1000,"vw":11.45},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-16T13:15:00Z","v":300,"vw":11.43},{"c":11.385,"h":11.51,"l":11.35,"n":786,"o":11.45,"t":"2026-10-16T13:30:00Z","v":144399,"vw":11.422236},{"c":11.405,"h":11.45,"l":11.36,"n":955,"o":11.385,"t":"2026-10-16T13:45:00Z","v":98097,"vw":11.404794},{"c":11.39,"h":11.475,"l":11.38,"n":967,"o":11.4,"t":"2026-10-16T14:00:00Z","v":96372,"vw":11.420177},{"c":11.345,"h":11.41,"l":11.32,"n":825,"o":11.395,"t":"2026-10-16T14:15:00Z","v":83269,"vw":11.366791},{"c":11.28,"h":11.395,"l":11.26,"n":1379,"o":11.345,"t":"2026-10-16T14:30:00Z","v":145694,"vw":11.31377},{"c":11.305,"h":11.36,"l":11.255,"n":1225,"o":11.27,"t":"2026-10-16T14:45:00Z","v":161953,"vw":11.307042},{"c":11.24,"h":11.3,"l":11.21,"n":1055,"o":11.3,"t":"2026-10-16T15:00:00Z","v":183435,"vw":11.255212},{"c":11.215,"h":11.235,"l":11.19,"n":1562,"o":11.235,"t":"2026-10-16T15:15:00Z","v":221064,"vw":11.206783},{"c":11.19,"h":11.24,"l":11.19,"n":819,"o":11.21,"t":"2026-10-16T15:30:00Z","v":88845,"vw":11.216635},{"c":11.165,"h":11.225,"l":11.16,"n":1123,"o":11.19,"t":"2026-10-16T15:45:00Z","v":145763,"vw":11.198864},{"c":11.19,"h":11.19,"l":11.1401,"n":1042,"o":11.165,"t":"2026-10-16T16:00:00Z","v":118350,"vw":11.166773},{"c":11.155,"h":11.185,"l":11.13,"n":1378,"o":11.185,"t":"2026-10-16T16:15:00Z","v":199416,"vw":11.151597},{"c":11.175,"h":11.18,"l":11.13,"n":957,"o":11.15,"t":"2026-10-16T16:30:00Z","v":99005,"vw":11.155548},{"c":11.23,"h":11.24,"l":11.17,"n":812,"o":11.175,"t":"2026-10-16T16:45:00Z","v":106615,"vw":11.203301},{"c":11.22,"h":11.23,"l":11.16,"n":1050,"o":11.225,"t":"2026-10-16T17:00:00Z","v":115189,"vw":11.198498},{"c":11.18,"h":11.23,"l":11.155,"n":1167,"o":11.22,"t":"2026-10-16T17:15:00Z","v":313312,"vw":11.177597},{"c":11.21,"h":11.24,"l":11.165,"n":859,"o":11.17,"t":"2026-10-16T17:30:00Z","v":85528,"vw":11.202046},{"c":11.17,"h":11.22,"l":11.17,"n":826,"o":11.21,"t":"2026-10-16T17:45:00Z","v":77596,"vw":11.196698},{"c":11.21,"h":11.21,"l":11.16,"n":689,"o":11.175,"t":"2026-10-16T18:00:00Z","v":69044,"vw":11.187769},{"c":11.18,"h":11.24,"l":11.18,"n":1059,"o":11.205,"t":"2026-10-16T18:15:00Z","v":121218,"vw":11.200919},{"c":11.18,"h":11.21,"l":11.16,"n":983,"o":11.18,"t":"2026-10-16T18:30:00Z","v":88805,"vw":11.181745},{"c":11.15,"h":11.18,"l":11.12,"n":1155,"o":11.175,"t":"2026-10-16T18:45:00Z","v":95548,"vw":11.147641},{"c":11.22,"h":11.225,"l":11.13,"n":1089,"o":11.145,"t":"2026-10-16T19:00:00Z","v":98923,"vw":11.15834},{"c":11.245,"h":11.28,"l":11.185,"n":1957,"o":11.22,"t":"2026-10-16T19:15:00Z","v":245934,"vw":11.23786},{"c":11.24,"h":11.275,"l":11.2201,"n":1365,"o":11.25,"t":"2026-10-16T19:30:00Z","v":121025,"vw":11.244552},{"c":11.275,"h":11.31,"l":11.23,"n":3475,"o":11.24,"t":"2026-10-16T19:45:00Z","v":442907,"vw":11.273368},{"c":11.28,"h":11.28,"l":11.28,"n":42,"o":11.28,"t":"2026-10-16T20:00:00Z","v":607153,"vw":11.28},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-16T21:00:00Z","v":200,"vw":11.33},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-16T21:30:00Z","v":500,"vw":11.28},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-16T22:45:00Z","v":200,"vw":11.28},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-16T23:15:00Z","v":420,"vw":11.32},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-19T10:00:00Z","v":2000,"vw":11.33},{"c":11.4493,"h":11.4493,"l":11.4493,"n":1,"o":11.4493,"t":"2026-10-19T11:15:00Z","v":100,"vw":11.4493},{"c":11.28,"h":11.35,"l":11.28,"n":5,"o":11.32,"t":"2026-10-19T11:30:00Z","v":791,"vw":11.303485},{"c":11.28,"h":11.31,"l":11.28,"n":4,"o":11.31,"t":"2026-10-19T13:00:00Z","v":384,"vw":11.295105},{"c":11.45,"h":11.45,"l":11.35,"n":58,"o":11.36,"t":"2026-10-19T13:15:00Z","v":3727,"vw":11.372963},{"c":11.53,"h":11.74,"l":11.35,"n":1631,"o":11.42,"t":"2026-10-19T13:30:00Z","v":288363,"vw":11.595028},{"c":11.49,"h":11.55,"l":11.44,"n":625,"o":11.53,"t":"2026-10-19T13:45:00Z","v":82781,"vw":11.475514},{"c":11.365,"h":11.475,"l":11.32,"n":1196,"o":11.475,"t":"2026-10-19T14:00:00Z","v":238349,"vw":11.384488},{"c":11.39,"h":11.415,"l":11.3399,"n":779,"o":11.365,"t":"2026-10-19T14:15:00Z","v":51057,"vw":11.375023},{"c":11.375,"h":11.4101,"l":11.35,"n":796,"o":11.39,"t":"2026-10-19T14:30:00Z","v":76345,"vw":11.381851},{"c":11.345,"h":11.39,"l":11.32,"n":668,"o":11.375,"t":"2026-10-19T14:45:00Z","v":61480,"vw":11.352663},{"c":11.39,"h":11.395,"l":11.31,"n":850,"o":11.34,"t":"2026-10-19T15:00:00Z","v":83727,"vw":11.344371},{"c":11.468,"h":11.475,"l":11.375,"n":843,"o":11.38,"t":"2026-10-19T15:15:00Z","v":124761,"vw":11.417935},{"c":11.425,"h":11.475,"l":11.41,"n":617,"o":11.47,"t":"2026-10-19T15:30:00Z","v":59451,"vw":11.438147},{"c":11.435,"h":11.46,"l":11.415,"n":621,"o":11.425,"t":"2026-10-19T15:45:00Z","v":53217,"vw":11.440533},{"c":11.43,"h":11.43,"l":11.38,"n":575,"o":11.43,"t":"2026-10-19T16:00:00Z","v":40830,"vw":11.407894},{"c":11.455,"h":11.48,"l":11.42,"n":760,"o":11.4264,"t":"2026-10-19T16:15:00Z","v":58395,"vw":11.448152},{"c":11.38,"h":11.455,"l":11.37,"n":661,"o":11.455,"t":"2026-10-19T16:30:00Z","v":63859,"vw":11.404572},{"c":11.31,"h":11.385,"l":11.31,"n":784,"o":11.38,"t":"2026-10-19T16:45:00Z","v":75579,"vw":11.352579},{"c":11.345,"h":11.35,"l":11.31,"n":700,"o":11.315,"t":"2026-10-19T17:00:00Z","v":65265,"vw":11.324805},{"c":11.385,"h":11.395,"l":11.35,"n":587,"o":11.35,"t":"2026-10-19T17:15:00Z","v":70360,"vw":11.370024},{"c":11.37,"h":11.395,"l":11.36,"n":638,"o":11.385,"t":"2026-10-19T17:30:00Z","v":48834,"vw":11.377103},{"c":11.395,"h":11.4,"l":11.365,"n":588,"o":11.37,"t":"2026-10-19T17:45:00Z","v":36803,"vw":11.377206},{"c":11.405,"h":11.415,"l":11.395,"n":617,"o":11.395,"t":"2026-10-19T18:00:00Z","v":38836,"vw":11.404901},{"c":11.385,"h":11.42,"l":11.375,"n":704,"o":11.405,"t":"2026-10-19T18:15:00Z","v":62385,"vw":11.39326},{"c":11.405,"h":11.415,"l":11.37,"n":778,"o":11.385,"t":"2026-10-19T18:30:00Z","v":67482,"vw":11.389751},{"c":11.435,"h":11.44,"l":11.4,"n":731,"o":11.405,"t":"2026-10-19T18:45:00Z","v":70511,"vw":11.424541},{"c":11.435,"h":11.47,"l":11.43,"n":928,"o":11.435,"t":"2026-10-19T19:00:00Z","v":86114,"vw":11.448518},{"c":11.445,"h":11.46,"l":11.415,"n":986,"o":11.435,"t":"2026-10-19T19:15:00Z","v":87973,"vw":11.439123},{"c":11.415,"h":11.46,"l":11.405,"n":1066,"o":11.44,"t":"2026-10-19T19:30:00Z","v":100870,"vw":11.434209},{"c":11.485,"h":11.5,"l":11.415,"n":3160,"o":11.415,"t":"2026-10-19T19:45:00Z","v":336514,"vw":11.471679},{"c":11.49,"h":11.49,"l":11.49,"n":40,"o":11.49,"t":"2026-10-19T20:00:00Z","v":454634,"vw":11.49},{"c":11.6,"h":11.6,"l":11.36,"n":7,"o":11.36,"t":"2026-10-20T08:00:00Z","v":2060,"vw":11.48},{"c":11.51,"h":11.51,"l":11.49,"n":18,"o":11.49,"t":"2026-10-20T12:15:00Z","v":1498,"vw":11.495432},{"c":11.5,"h":11.51,"l":11.5,"n":23,"o":11.51,"t":"2026-10-20T12:30:00Z","v":2788,"vw":11.501357},{"c":11.62,"h":11.62,"l":11.53,"n":7,"o":11.53,"t":"2026-10-20T12:45:00Z","v":1353,"vw":11.547049},{"c":11.7,"h":11.7,"l":11.52,"n":39,"o":11.52,"t":"2026-10-20T13:00:00Z","v":3319,"vw":11.592802},{"c":11.65,"h":11.67,"l":11.65,"n":3,"o":11.67,"t":"2026-10-20T13:15:00Z","v":714,"vw":11.65503},{"c":11.72,"h":11.75,"l":11.525,"n":940,"o":11.64,"t":"2026-10-20T13:30:00Z","v":207311,"vw":11.614753},{"c":11.85,"h":11.89,"l":11.725,"n":1384,"o":11.73,"t":"2026-10-20T13:45:00Z","v":201002,"vw":11.833609},{"c":11.95,"h":11.97,"l":11.8401,"n":1481,"o":11.8401,"t":"2026-10-20T14:00:00Z","v":199553,"vw":11.914023},{"c":11.9,"h":11.95,"l":11.8,"n":2603,"o":11.94,"t":"2026-10-20T14:15:00Z","v":276965,"vw":11.837866},{"c":11.845,"h":11.94,"l":11.84,"n":1221,"o":11.9,"t":"2026-10-20T14:30:00Z","v":116972,"vw":11.897478},{"c":11.86,"h":11.89,"l":11.825,"n":2032,"o":11.84,"t":"2026-10-20T14:45:00Z","v":186916,"vw":11.851124},{"c":11.865,"h":11.94,"l":11.8301,"n":1157,"o":11.86,"t":"2026-10-20T15:00:00Z","v":113378,"vw":11.884692},{"c":11.87,"h":11.8799,"l":11.815,"n":1256,"o":11.8699,"t":"2026-10-20T15:15:00Z","v":280297,"vw":11.83986},{"c":11.865,"h":11.88,"l":11.805,"n":779,"o":11.87,"t":"2026-10-20T15:30:00Z","v":67002,"vw":11.847523},{"c":11.88,"h":11.9,"l":11.845,"n":786,"o":11.86,"t":"2026-10-20T15:45:00Z","v":83980,"vw":11.873518},{"c":11.9,"h":11.9,"l":11.865,"n":674,"o":11.88,"t":"2026-10-20T16:00:00Z","v":76566,"vw":11.886784},{"c":11.99,"h":11.99,"l":11.875,"n":1535,"o":11.895,"t":"2026-10-20T16:15:00Z","v":203353,"vw":11.917401},{"c":12.015,"h":12.03,"l":11.945,"n":1704,"o":11.985,"t":"2026-10-20T16:30:00Z","v":280891,"vw":11.985023},{"c":12.015,"h":12.04,"l":11.995,"n":751,"o":12.0101,"t":"2026-10-20T16:45:00Z","v":98099,"vw":12.014047},{"c":11.975,"h":12.04,"l":11.97,"n":885,"o":12.015,"t":"2026-10-20T17:00:00Z","v":114855,"vw":12.010371},{"c":11.9899,"h":12.04,"l":11.9514,"n":1150,"o":11.975,"t":"2026-10-20T17:15:00Z","v":217594,"vw":11.999038},{"c":12,"h":12.03,"l":11.9701,"n":1144,"o":11.9899,"t":"2026-10-20T17:30:00Z","v":168807,"vw":12.005363},{"c":11.915,"h":12,"l":11.915,"n":590,"o":11.9999,"t":"2026-10-20T17:45:00Z","v":41257,"vw":11.965833},{"c":11.87,"h":11.93,"l":11.87,"n":699,"o":11.915,"t":"2026-10-20T18:00:00Z","v":68161,"vw":11.89039},{"c":11.9,"h":11.94,"l":11.865,"n":1024,"o":11.87,"t":"2026-10-20T18:15:00Z","v":105514,"vw":11.916178},{"c":12.005,"h":12.005,"l":11.88,"n":797,"o":11.89,"t":"2026-10-20T18:30:00Z","v":167020,"vw":11.930635},{"c":12.025,"h":12.04,"l":12,"n":1015,"o":12.005,"t":"2026-10-20T18:45:00Z","v":101053,"vw":12.017612},{"c":11.985,"h":12.05,"l":11.98,"n":1037,"o":12.025,"t":"2026-10-20T19:00:00Z","v":126255,"vw":12.017436},{"c":12.035,"h":12.05,"l":11.985,"n":1386,"o":11.99,"t":"2026-10-20T19:15:00Z","v":185607,"vw":12.010589},{"c":12.035,"h":12.07,"l":12.01,"n":1805,"o":12.035,"t":"2026-10-20T19:30:00Z","v":243100,"vw":12.036565},{"c":12.06,"h":12.1,"l":12.02,"n":5073,"o":12.0385,"t":"2026-10-20T19:45:00Z","v":742300,"vw":12.063723},{"c":12.07,"h":12.07,"l":12.07,"n":34,"o":12.07,"t":"2026-10-20T20:00:00Z","v":565872,"vw":12.07},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T20:15:00Z","v":162,"vw":12},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-20T20:30:00Z","v":100,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-20T20:45:00Z","v":100,"vw":12.01},{"c":12.05,"h":12.05,"l":12.04,"n":7,"o":12.04,"t":"2026-10-20T21:15:00Z","v":384,"vw":12.046667},{"c":12.0923,"h":12.0923,"l":12.0923,"n":1,"o":12.0923,"t":"2026-10-20T21:30:00Z","v":125,"vw":12.0923},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-20T21:45:00Z","v":275,"vw":12.09},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-20T23:15:00Z","v":500,"vw":12.1},{"c":12.1881,"h":12.1881,"l":12.1881,"n":1,"o":12.1881,"t":"2026-10-21T11:45:00Z","v":1000,"vw":12.1881},{"c":11.95,"h":12.09,"l":11.95,"n":31,"o":12.08,"t":"2026-10-21T13:15:00Z","v":4099,"vw":11.9921},{"c":11.93,"h":12.04,"l":11.86,"n":1072,"o":11.99,"t":"2026-10-21T13:30:00Z","v":256590,"vw":11.943353},{"c":11.84,"h":11.95,"l":11.835,"n":806,"o":11.925,"t":"2026-10-21T13:45:00Z","v":107158,"vw":11.888877},{"c":11.855,"h":11.875,"l":11.76,"n":1336,"o":11.835,"t":"2026-10-21T14:00:00Z","v":149980,"vw":11.809198},{"c":11.865,"h":11.94,"l":11.83,"n":1223,"o":11.85,"t":"2026-10-21T14:15:00Z","v":111412,"vw":11.877211},{"c":11.845,"h":11.875,"l":11.815,"n":1017,"o":11.87,"t":"2026-10-21T14:30:00Z","v":107800,"vw":11.846646},{"c":11.76,"h":11.855,"l":11.745,"n":1884,"o":11.845,"t":"2026-10-21T14:45:00Z","v":224455,"vw":11.791601},{"c":11.815,"h":11.82,"l":11.755,"n":1287,"o":11.76,"t":"2026-10-21T15:00:00Z","v":141002,"vw":11.774512},{"c":11.8,"h":11.835,"l":11.785,"n":1299,"o":11.82,"t":"2026-10-21T15:15:00Z","v":160375,"vw":11.81005},{"c":11.825,"h":11.845,"l":11.795,"n":1302,"o":11.795,"t":"2026-10-21T15:30:00Z","v":143521,"vw":11.813015},{"c":11.765,"h":11.825,"l":11.765,"n":1286,"o":11.825,"t":"2026-10-21T15:45:00Z","v":140634,"vw":11.78961},{"c":11.735,"h":11.795,"l":11.71,"n":1095,"o":11.765,"t":"2026-10-21T16:00:00Z","v":133426,"vw":11.745897},{"c":11.755,"h":11.79,"l":11.7399,"n":1083,"o":11.7399,"t":"2026-10-21T16:15:00Z","v":238587,"vw":11.763051},{"c":11.71,"h":11.755,"l":11.7,"n":1172,"o":11.75,"t":"2026-10-21T16:30:00Z","v":129796,"vw":11.72901},{"c":11.65,"h":11.71,"l":11.64,"n":1058,"o":11.705,"t":"2026-10-21T16:45:00Z","v":141202,"vw":11.678588},{"c":11.61,"h":11.665,"l":11.61,"n":924,"o":11.65,"t":"2026-10-21T17:00:00Z","v":92393,"vw":11.645704},{"c":11.59,"h":11.61,"l":11.565,"n":1091,"o":11.61,"t":"2026-10-21T17:15:00Z","v":130699,"vw":11.581803},{"c":11.5905,"h":11.62,"l":11.585,"n":821,"o":11.595,"t":"2026-10-21T17:30:00Z","v":74804,"vw":11.60264},{"c":11.625,"h":11.635,"l":11.585,"n":759,"o":11.59,"t":"2026-10-21T17:45:00Z","v":49465,"vw":11.61376},{"c":11.645,"h":11.66,"l":11.625,"n":792,"o":11.63,"t":"2026-10-21T18:00:00Z","v":75506,"vw":11.63942},{"c":11.625,"h":11.665,"l":11.62,"n":589,"o":11.645,"t":"2026-10-21T18:15:00Z","v":50271,"vw":11.64167},{"c":11.665,"h":11.685,"l":11.625,"n":882,"o":11.625,"t":"2026-10-21T18:30:00Z","v":82889,"vw":11.653549},{"c":11.625,"h":11.67,"l":11.62,"n":907,"o":11.665,"t":"2026-10-21T18:45:00Z","v":80388,"vw":11.643539},{"c":11.575,"h":11.635,"l":11.555,"n":1052,"o":11.625,"t":"2026-10-21T19:00:00Z","v":99174,"vw":11.596177},{"c":11.615,"h":11.63,"l":11.565,"n":1237,"o":11.575,"t":"2026-10-21T19:15:00Z","v":125814,"vw":11.601782},{"c":11.645,"h":11.66,"l":11.59,"n":1522,"o":11.615,"t":"2026-10-21T19:30:00Z","v":134133,"vw":11.633873},{"c":11.555,"h":11.675,"l":11.54,"n":3276,"o":11.645,"t":"2026-10-21T19:45:00Z","v":382595,"vw":11.589223},{"c":11.55,"h":11.55,"l":11.55,"n":45,"o":11.55,"t":"2026-10-21T20:00:00Z","v":560574,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-21T20:15:00Z","v":101,"vw":11.55},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-21T22:45:00Z","v":100,"vw":11.56},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-22T11:00:00Z","v":3045,"vw":11.54},{"c":11.47,"h":11.47,"l":11.43,"n":4,"o":11.44,"t":"2026-10-22T12:00:00Z","v":1540,"vw":11.454708},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-22T12:15:00Z","v":498,"vw":11.48},{"c":11.41,"h":11.5,"l":11.32,"n":986,"o":11.38,"t":"2026-10-22T13:30:00Z","v":199198,"vw":11.418017},{"c":11.28,"h":11.45,"l":11.275,"n":1024,"o":11.415,"t":"2026-10-22T13:45:00Z","v":125173,"vw":11.340121},{"c":11.27,"h":11.37,"l":11.255,"n":1765,"o":11.3,"t":"2026-10-22T14:00:00Z","v":266047,"vw":11.316571},{"c":11.25,"h":11.32,"l":11.15,"n":1784,"o":11.26,"t":"2026-10-22T14:15:00Z","v":205808,"vw":11.221281},{"c":11.095,"h":11.29,"l":11.055,"n":6800,"o":11.25,"t":"2026-10-22T14:30:00Z","v":1323165,"vw":11.112506},{"c":11.055,"h":11.12,"l":10.9905,"n":1830,"o":11.095,"t":"2026-10-22T14:45:00Z","v":362781,"vw":11.04487},{"c":11.095,"h":11.11,"l":11.03,"n":2219,"o":11.06,"t":"2026-10-22T15:00:00Z","v":345655,"vw":11.064995},{"c":11.09,"h":11.15,"l":11.09,"n":1148,"o":11.1,"t":"2026-10-22T15:15:00Z","v":114717,"vw":11.118757},{"c":11.1095,"h":11.13,"l":11.07,"n":868,"o":11.095,"t":"2026-10-22T15:30:00Z","v":72118,"vw":11.103521},{"c":11.08,"h":11.12,"l":11.055,"n":839,"o":11.1004,"t":"2026-10-22T15:45:00Z","v":74737,"vw":11.090949},{"c":11.095,"h":11.13,"l":11.085,"n":735,"o":11.085,"t":"2026-10-22T16:00:00Z","v":56172,"vw":11.110201},{"c":11.15,"h":11.17,"l":11.1,"n":791,"o":11.1,"t":"2026-10-22T16:15:00Z","v":74478,"vw":11.132195},{"c":11.12,"h":11.17,"l":11.115,"n":694,"o":11.145,"t":"2026-10-22T16:30:00Z","v":63996,"vw":11.147597},{"c":11.115,"h":11.13,"l":11.095,"n":715,"o":11.12,"t":"2026-10-22T16:45:00Z","v":45777,"vw":11.112499},{"c":11.125,"h":11.13,"l":11.085,"n":779,"o":11.12,"t":"2026-10-22T17:00:00Z","v":76247,"vw":11.107345},{"c":11.17,"h":11.17,"l":11.11,"n":776,"o":11.13,"t":"2026-10-22T17:15:00Z","v":63905,"vw":11.134061},{"c":11.215,"h":11.25,"l":11.1601,"n":1562,"o":11.165,"t":"2026-10-22T17:30:00Z","v":210056,"vw":11.224099},{"c":11.19,"h":11.225,"l":11.18,"n":717,"o":11.21,"t":"2026-10-22T17:45:00Z","v":83585,"vw":11.199203},{"c":11.145,"h":11.2,"l":11.145,"n":790,"o":11.18,"t":"2026-10-22T18:00:00Z","v":88996,"vw":11.163281},{"c":11.175,"h":11.18,"l":11.13,"n":762,"o":11.145,"t":"2026-10-22T18:15:00Z","v":77432,"vw":11.150617},{"c":11.15,"h":11.18,"l":11.145,"n":914,"o":11.175,"t":"2026-10-22T18:30:00Z","v":97897,"vw":11.155455},{"c":11.16,"h":11.18,"l":11.145,"n":1608,"o":11.155,"t":"2026-10-22T18:45:00Z","v":142163,"vw":11.156031},{"c":11.13,"h":11.16,"l":11.1,"n":3298,"o":11.16,"t":"2026-10-22T19:00:00Z","v":565460,"vw":11.126912},{"c":11.115,"h":11.13,"l":11.085,"n":1243,"o":11.12,"t":"2026-10-22T19:15:00Z","v":151507,"vw":11.105791},{"c":11.095,"h":11.12,"l":11.08,"n":1424,"o":11.115,"t":"2026-10-22T19:30:00Z","v":150247,"vw":11.097565},{"c":11.145,"h":11.19,"l":11.08,"n":4790,"o":11.095,"t":"2026-10-22T19:45:00Z","v":820214,"vw":11.131872},{"c":11.15,"h":11.15,"l":11.15,"n":41,"o":11.15,"t":"2026-10-22T20:00:00Z","v":454532,"vw":11.15},{"c":11.06,"h":11.15,"l":11.06,"n":6,"o":11.15,"t":"2026-10-22T20:15:00Z","v":2250,"vw":11.093874},{"c":11.09,"h":11.1,"l":11.09,"n":3,"o":11.1,"t":"2026-10-22T21:45:00Z","v":1205,"vw":11.094833},{"c":11.06,"h":11.1,"l":11.06,"n":2,"o":11.1,"t":"2026-10-22T22:00:00Z","v":300,"vw":11.086667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.20222841225626742,"strike":15.05217270194986,"iv":0.9193389972144846,"gamma":0.08021754874651811,"theta":-0.011613091922005572,"vega":0.007161002785515321,"rho":0.0011262106052408953,"breakevenPct":37.924060707107856},{"delta":0.2,"premium":0.3336982454404908,"strike":15.056982454404908,"iv":1.0830384787854912,"gamma":0.08646343009566383,"theta":-0.016718966092605106,"vega":0.008701820900713945,"rho":0.0014592322621119966,"breakevenPct":39.15624502572693},{"delta":0.25,"premium":0.8068714640844801,"strike":22.1074292816896,"iv":2.3234115269385254,"gamma":0.04752190341161746,"theta":-0.04038834360994958,"vega":0.009871477506145183,"rho":0.001536889780317025,"breakevenPct":107.1817427285179},{"delta":0.3,"premium":1.075,"strike":20.952669464526142,"iv":2.5312741744469665,"gamma":0.04447547181398443,"theta":-0.04756769599413271,"vega":0.01080893039113951,"rho":0.0017640801908383038,"breakevenPct":99.16518503188192},{"delta":0.35,"premium":0.7456238876772496,"strike":14.309459633817891,"iv":1.308650145295117,"gamma":0.11028536953611653,"theta":-0.026111406300282244,"vega":0.011512404742757004,"rho":0.0024432842099063124,"breakevenPct":36.12191249091446},{"delta":0.4,"premium":0.6831775700934579,"strike":12.192741433021807,"iv":0.873086292834891,"gamma":0.14043208722741435,"theta":-0.01836635514018692,"vega":0.011894080996884736,"rho":0.0029227573371845375,"breakevenPct":16.41879749652138},{"delta":0.45,"premium":0.8,"strike":11.803333333333335,"iv":0.8625333333333334,"gamma":0.14553333333333335,"theta":-0.018600000000000002,"vega":0.012166666666666666,"rho":0.0032681844784384047,"breakevenPct":13.954189270644969},{"delta":0.5,"premium":0.930062630480167,"strike":11.41989561586639,"iv":0.859076617954071,"gamma":0.14864237995824636,"theta":-0.018865135699373696,"vega":0.012364926931106471,"rho":0.0036036951608823383,"breakevenPct":11.663275283422747},{"delta":0.55,"premium":1.1388308977035493,"strike":11.071948503827418,"iv":0.8978031315240084,"gamma":0.13990890744606818,"theta":-0.019317466945024356,"vega":0.012121363952679192,"rho":0.0038802580048449948,"breakevenPct":10.40487704820043},{"delta":0.6,"premium":1.3475991649269312,"strike":10.724001391788448,"iv":0.9365296450939458,"gamma":0.13117543493389006,"theta":-0.01976979819067502,"vega":0.011877800974251914,"rho":0.00415682084880765,"breakevenPct":9.146478812978113},{"delta":0.65,"premium":1.5878590664272894,"strike":10.348815080789945,"iv":0.980323788150808,"gamma":0.1210311490125673,"theta":-0.020015170556552962,"vega":0.011493985637342908,"rho":0.004408868500748132,"breakevenPct":7.926529360011168},{"delta":0.7,"premium":1.9132630161579889,"strike":9.899982046678636,"iv":1.0378192998204667,"gamma":0.10707244165170557,"theta":-0.019700987432675045,"vega":0.010730969479353682,"rho":0.004594634337221253,"breakevenPct":6.810534022030965},{"delta":0.75,"premium":2.2547473200612553,"strike":9.437840735068914,"iv":1.1020075038284838,"gamma":0.0926998468606432,"theta":-0.019435375191424197,"vega":0.009948545176110261,"rho":0.004767744706230908,"breakevenPct":5.719602668446368},{"delta":0.8,"premium":2.96301684532925,"strike":8.672143950995407,"iv":1.3188528330781013,"gamma":0.06888667687595712,"theta":-0.020277641653905054,"vega":0.008723430321592649,"rho":0.004652189888811968,"breakevenPct":5.200368863694898},{"delta":0.85,"premium":4.325473191178814,"strike":7.3231968866548165,"iv":1.8949640183493819,"gamma":0.043116022405888015,"theta":-0.023371272793405642,"vega":0.007206662671527326,"rho":0.004015684146849477,"breakevenPct":5.3225142661268485},{"delta":0.9,"premium":6.003081574425184,"strike":5.643115099406431,"iv":2.686537648009776,"gamma":0.02198223233674971,"theta":-0.025728281593982924,"vega":0.005457449242163499,"rho":0.003128349190676719,"breakevenPct":5.300150757971188}],"put":[{"delta":0.1,"premium":0.15680029644222035,"strike":8.106005928844407,"iv":0.9618847396554362,"gamma":0.059474251145894316,"theta":-0.008762372242703603,"vega":0.005454279921204452,"rho":-0.0010171703747247516,"breakevenPct":28.1265313526023},{"delta":0.15,"premium":0.25231729055258467,"strike":8.779269162210339,"iv":0.89688440285205,"gamma":0.08128110516934046,"theta":-0.010808199643493761,"vega":0.007120588235294118,"rho":-0.0015358723053447594,"breakevenPct":22.902785970544727},{"delta":0.2,"premium":0.36372549019607847,"strike":9.224901960784315,"iv":0.9033460784313726,"gamma":0.09768039215686275,"theta":-0.013125490196078431,"vega":0.008591176470588236,"rho":-0.0020678920902572535,"breakevenPct":19.880863737900228},{"delta":0.25,"premium":0.4767638036809816,"strike":9.64254601226994,"iv":0.8943731595092025,"gamma":0.11306694785276074,"theta":-0.014710582822085889,"vega":0.009779601226993865,"rho":-0.0026012949924625293,"breakevenPct":17.126743141148673},{"delta":0.3,"premium":0.5917944785276074,"strike":10.025981595092025,"iv":0.8665357361963191,"gamma":0.1272157208588957,"theta":-0.015400766871165643,"vega":0.010623159509202455,"rho":-0.003136388371358983,"breakevenPct":14.699935654932936},{"delta":0.35,"premium":0.7068251533742331,"strike":10.409417177914111,"iv":0.8386983128834357,"gamma":0.14136449386503067,"theta":-0.016090950920245397,"vega":0.011466717791411042,"rho":-0.003671481750255436,"breakevenPct":12.2731281687172},{"delta":0.4,"premium":0.8706987475280159,"strike":10.747521423862889,"iv":0.8342167435728411,"gamma":0.1463197099538563,"theta":-0.0164497692814766,"vega":0.01182201713909031,"rho":-0.004242431225802813,"breakevenPct":10.697805819757034},{"delta":0.45,"premium":1.0437376400791034,"strike":11.077119314436388,"iv":0.834117864205669,"gamma":0.1495497692814766,"theta":-0.01674640738299275,"vega":0.01208569545154911,"rho":-0.004820109042526966,"breakevenPct":9.28226334215837},{"delta":0.5,"premium":1.216776532630191,"strike":11.406717205009889,"iv":0.834018984838497,"gamma":0.15277982860909692,"theta":-0.017043045484508898,"vega":0.01234937376400791,"rho":-0.005397786859251118,"breakevenPct":7.866720864559704},{"delta":0.55,"premium":1.4345397048489108,"strike":11.753907238229093,"iv":0.8298549543218552,"gamma":0.1509300070274069,"theta":-0.01658896697118763,"vega":0.012144483485593816,"rho":-0.006009630559687698,"breakevenPct":6.6964960815535015},{"delta":0.6,"premium":1.6629304286718198,"strike":12.10527758257203,"iv":0.8247249472944483,"gamma":0.14787308503162333,"theta":-0.015956500351370344,"vega":0.011828250175685171,"rho":-0.006629592885956933,"breakevenPct":5.584564612113828},{"delta":0.65,"premium":1.8913211524947293,"strike":12.456647926914968,"iv":0.8195949402670415,"gamma":0.14481616303583977,"theta":-0.015324033731553057,"vega":0.011512016865776529,"rho":-0.0072495552122261685,"breakevenPct":4.472633142674153},{"delta":0.7,"premium":2.952693602693601,"strike":13.549685746352413,"iv":1.004943995510662,"gamma":0.1147927048260382,"theta":-0.017243434343434342,"vega":0.010744219977553312,"rho":-0.008521389126639878,"breakevenPct":4.186327815019796},{"delta":0.75,"premium":3.6174050632911388,"strike":14.28012658227848,"iv":1.0862202531645568,"gamma":0.09560379746835444,"theta":-0.01732405063291139,"vega":0.009891139240506329,"rho":-0.009481948896356934,"breakevenPct":3.5920296655755672},{"delta":0.8,"premium":6.28843812765424,"strike":17.009553746525835,"iv":1.3950579773187153,"gamma":0.07364773707790115,"theta":-0.019077729750550484,"vega":0.008705091882835162,"rho":-0.012036228718774824,"breakevenPct":3.0640540789186788},{"delta":0.85,"premium":9.51324636724162,"strike":20.309113373225436,"iv":1.6847861262676687,"gamma":0.0443263265467691,"theta":-0.018803697705360833,"vega":0.007235706516455106,"rho":-0.015025518333085824,"breakevenPct":2.388182586041455},{"delta":0.9,"premium":16.21930104179237,"strike":27.13596064827512,"iv":2.023904499752975,"gamma":0.027936241760571377,"theta":-0.015868713274624587,"vega":0.005457286329441102,"rho":-0.020780323328819558,"breakevenPct":1.2960252578413296}]},"raw":{"call":[{"delta":0.15,"premium":0.20222841225626742,"strike":15.05217270194986,"iv":0.9193389972144846,"gamma":0.08021754874651811,"theta":-0.011613091922005572,"vega":0.007161002785515321,"rho":0.0011262106052408953,"breakevenPct":37.924060707107856},{"delta":0.2,"premium":0.3336982454404908,"strike":15.056982454404908,"iv":1.0830384787854912,"gamma":0.08646343009566383,"theta":-0.016718966092605106,"vega":0.008701820900713945,"rho":0.0014592322621119966,"breakevenPct":39.15624502572693},{"delta":0.25,"premium":0.8068714640844801,"strike":22.1074292816896,"iv":2.3234115269385254,"gamma":0.04752190341161746,"theta":-0.04038834360994958,"vega":0.009871477506145183,"rho":0.001536889780317025,"breakevenPct":107.1817427285179},{"delta":0.3,"premium":1.075,"strike":20.952669464526142,"iv":2.5312741744469665,"gamma":0.04447547181398443,"theta":-0.04756769599413271,"vega":0.01080893039113951,"rho":0.0017640801908383038,"breakevenPct":99.16518503188192},{"delta":0.35,"premium":0.7456238876772496,"strike":14.309459633817891,"iv":1.308650145295117,"gamma":0.11028536953611653,"theta":-0.026111406300282244,"vega":0.011512404742757004,"rho":0.0024432842099063124,"breakevenPct":36.12191249091446},{"delta":0.4,"premium":0.6831775700934579,"strike":12.192741433021807,"iv":0.873086292834891,"gamma":0.14043208722741435,"theta":-0.01836635514018692,"vega":0.011894080996884736,"rho":0.0029227573371845375,"breakevenPct":16.41879749652138},{"delta":0.45,"premium":0.8,"strike":11.803333333333335,"iv":0.8625333333333334,"gamma":0.14553333333333335,"theta":-0.018600000000000002,"vega":0.012166666666666666,"rho":0.0032681844784384047,"breakevenPct":13.954189270644969},{"delta":0.5,"premium":0.930062630480167,"strike":11.41989561586639,"iv":0.859076617954071,"gamma":0.14864237995824636,"theta":-0.018865135699373696,"vega":0.012364926931106471,"rho":0.0036036951608823383,"breakevenPct":11.663275283422747},{"delta":0.55,"premium":1.1388308977035493,"strike":11.071948503827418,"iv":0.8978031315240084,"gamma":0.13990890744606818,"theta":-0.019317466945024356,"vega":0.012121363952679192,"rho":0.0038802580048449948,"breakevenPct":10.40487704820043},{"delta":0.6,"premium":1.3475991649269312,"strike":10.724001391788448,"iv":0.9365296450939458,"gamma":0.13117543493389006,"theta":-0.01976979819067502,"vega":0.011877800974251914,"rho":0.00415682084880765,"breakevenPct":9.146478812978113},{"delta":0.65,"premium":1.5878590664272894,"strike":10.348815080789945,"iv":0.980323788150808,"gamma":0.1210311490125673,"theta":-0.020015170556552962,"vega":0.011493985637342908,"rho":0.004408868500748132,"breakevenPct":7.926529360011168},{"delta":0.7,"premium":1.9132630161579889,"strike":9.899982046678636,"iv":1.0378192998204667,"gamma":0.10707244165170557,"theta":-0.019700987432675045,"vega":0.010730969479353682,"rho":0.004594634337221253,"breakevenPct":6.810534022030965},{"delta":0.75,"premium":2.2547473200612553,"strike":9.437840735068914,"iv":1.1020075038284838,"gamma":0.0926998468606432,"theta":-0.019435375191424197,"vega":0.009948545176110261,"rho":0.004767744706230908,"breakevenPct":5.719602668446368},{"delta":0.8,"premium":2.96301684532925,"strike":8.672143950995407,"iv":1.3188528330781013,"gamma":0.06888667687595712,"theta":-0.020277641653905054,"vega":0.008723430321592649,"rho":0.004652189888811968,"breakevenPct":5.200368863694898},{"delta":0.85,"premium":4.325473191178814,"strike":7.3231968866548165,"iv":1.8949640183493819,"gamma":0.043116022405888015,"theta":-0.023371272793405642,"vega":0.007206662671527326,"rho":0.004015684146849477,"breakevenPct":5.3225142661268485},{"delta":0.9,"premium":6.003081574425184,"strike":5.643115099406431,"iv":2.686537648009776,"gamma":0.02198223233674971,"theta":-0.025728281593982924,"vega":0.005457449242163499,"rho":0.003128349190676719,"breakevenPct":5.300150757971188}],"put":[{"delta":0.1,"premium":0.15680029644222035,"strike":8.106005928844407,"iv":0.9618847396554362,"gamma":0.059474251145894316,"theta":-0.008762372242703603,"vega":0.005454279921204452,"rho":-0.0010171703747247516,"breakevenPct":28.1265313526023},{"delta":0.15,"premium":0.25231729055258467,"strike":8.779269162210339,"iv":0.89688440285205,"gamma":0.08128110516934046,"theta":-0.010808199643493761,"vega":0.007120588235294118,"rho":-0.0015358723053447594,"breakevenPct":22.902785970544727},{"delta":0.2,"premium":0.36372549019607847,"strike":9.224901960784315,"iv":0.9033460784313726,"gamma":0.09768039215686275,"theta":-0.013125490196078431,"vega":0.008591176470588236,"rho":-0.0020678920902572535,"breakevenPct":19.880863737900228},{"delta":0.25,"premium":0.4767638036809816,"strike":9.64254601226994,"iv":0.8943731595092025,"gamma":0.11306694785276074,"theta":-0.014710582822085889,"vega":0.009779601226993865,"rho":-0.0026012949924625293,"breakevenPct":17.126743141148673},{"delta":0.3,"premium":0.5917944785276074,"strike":10.025981595092025,"iv":0.8665357361963191,"gamma":0.1272157208588957,"theta":-0.015400766871165643,"vega":0.010623159509202455,"rho":-0.003136388371358983,"breakevenPct":14.699935654932936},{"delta":0.35,"premium":0.7068251533742331,"strike":10.409417177914111,"iv":0.8386983128834357,"gamma":0.14136449386503067,"theta":-0.016090950920245397,"vega":0.011466717791411042,"rho":-0.003671481750255436,"breakevenPct":12.2731281687172},{"delta":0.4,"premium":0.8706987475280159,"strike":10.747521423862889,"iv":0.8342167435728411,"gamma":0.1463197099538563,"theta":-0.0164497692814766,"vega":0.01182201713909031,"rho":-0.004242431225802813,"breakevenPct":10.697805819757034},{"delta":0.45,"premium":1.0437376400791034,"strike":11.077119314436388,"iv":0.834117864205669,"gamma":0.1495497692814766,"theta":-0.01674640738299275,"vega":0.01208569545154911,"rho":-0.004820109042526966,"breakevenPct":9.28226334215837},{"delta":0.5,"premium":1.216776532630191,"strike":11.406717205009889,"iv":0.834018984838497,"gamma":0.15277982860909692,"theta":-0.017043045484508898,"vega":0.01234937376400791,"rho":-0.005397786859251118,"breakevenPct":7.866720864559704},{"delta":0.55,"premium":1.4345397048489108,"strike":11.753907238229093,"iv":0.8298549543218552,"gamma":0.1509300070274069,"theta":-0.01658896697118763,"vega":0.012144483485593816,"rho":-0.006009630559687698,"breakevenPct":6.6964960815535015},{"delta":0.6,"premium":1.6629304286718198,"strike":12.10527758257203,"iv":0.8247249472944483,"gamma":0.14787308503162333,"theta":-0.015956500351370344,"vega":0.011828250175685171,"rho":-0.006629592885956933,"breakevenPct":5.584564612113828},{"delta":0.65,"premium":1.8913211524947293,"strike":12.456647926914968,"iv":0.8195949402670415,"gamma":0.14481616303583977,"theta":-0.015324033731553057,"vega":0.011512016865776529,"rho":-0.0072495552122261685,"breakevenPct":4.472633142674153},{"delta":0.7,"premium":2.952693602693601,"strike":13.549685746352413,"iv":1.004943995510662,"gamma":0.1147927048260382,"theta":-0.017243434343434342,"vega":0.010744219977553312,"rho":-0.008521389126639878,"breakevenPct":4.186327815019796},{"delta":0.75,"premium":3.6174050632911388,"strike":14.28012658227848,"iv":1.0862202531645568,"gamma":0.09560379746835444,"theta":-0.01732405063291139,"vega":0.009891139240506329,"rho":-0.009481948896356934,"breakevenPct":3.5920296655755672},{"delta":0.8,"premium":6.28843812765424,"strike":17.009553746525835,"iv":1.3950579773187153,"gamma":0.07364773707790115,"theta":-0.019077729750550484,"vega":0.008705091882835162,"rho":-0.012036228718774824,"breakevenPct":3.0640540789186788},{"delta":0.85,"premium":9.51324636724162,"strike":20.309113373225436,"iv":1.6847861262676687,"gamma":0.0443263265467691,"theta":-0.018803697705360833,"vega":0.007235706516455106,"rho":-0.015025518333085824,"breakevenPct":2.388182586041455},{"delta":0.9,"premium":16.21930104179237,"strike":27.13596064827512,"iv":2.023904499752975,"gamma":0.027936241760571377,"theta":-0.015868713274624587,"vega":0.005457286329441102,"rho":-0.020780323328819558,"breakevenPct":1.2960252578413296}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}