{"symbol":"YMAG","url":"https://intraalpha.com/companies/YMAG","capturedAt":"2026-10-22T22:26:43.231Z","state":"ready","quote":{"symbol":"YMAG","last_price":10.87,"prev_close":11.2,"regular_close":10.87,"change":-0.33,"change_pct":-2.9464,"regular_change":-0.33,"regular_change_pct":-2.9464,"extended_change":0,"extended_change_pct":0,"bid":10.82,"ask":10.9,"bid_size":100,"ask_size":300,"volume":1671792,"vwap":10.908712,"open":11.09,"high":11.09,"low":10.825,"close":10.87,"trade_count":4114,"last_trade_at":"2026-10-22T21:51:07.33487927Z","last_quote_at":"2026-10-22T22:21:32.126516376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:25:57.231837033-04:00","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,"fundProfile":{"net_assets":293400000,"net_expense_ratio":0.0134,"portfolio_turnover":0.32,"dividend_yield":0.6297,"inception_date":"2024-01-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:26:42.749093+00:00"},"optionObservedAt":"2026-10-22T19:54:54.487Z","bars":[{"c":11.2,"h":11.24,"l":11.2,"n":30,"o":11.23,"t":"2026-10-15T08:00:00Z","v":931,"vw":11.220512},{"c":11.1503,"h":11.1503,"l":11.1503,"n":2,"o":11.1503,"t":"2026-10-15T08:15:00Z","v":301,"vw":11.1503},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-15T09:30:00Z","v":100,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":17,"o":11.16,"t":"2026-10-15T10:10:00Z","v":285,"vw":11.16},{"c":11.2,"h":11.2,"l":11.195,"n":13,"o":11.2,"t":"2026-10-15T11:00:00Z","v":867,"vw":11.198333},{"c":11.19,"h":11.19,"l":11.19,"n":6,"o":11.19,"t":"2026-10-15T11:05:00Z","v":144,"vw":11.19},{"c":11.2,"h":11.2,"l":11.19,"n":3,"o":11.19,"t":"2026-10-15T11:45:00Z","v":1000,"vw":11.196994},{"c":11.2,"h":11.2,"l":11.1744,"n":3,"o":11.1744,"t":"2026-10-15T12:20:00Z","v":1100,"vw":11.176727},{"c":11.1744,"h":11.1744,"l":11.1744,"n":1,"o":11.1744,"t":"2026-10-15T12:45:00Z","v":100,"vw":11.1744},{"c":11.1754,"h":11.1754,"l":11.1754,"n":1,"o":11.1754,"t":"2026-10-15T12:50:00Z","v":101,"vw":11.1754},{"c":11.1746,"h":11.1746,"l":11.1731,"n":2,"o":11.1731,"t":"2026-10-15T12:55:00Z","v":208,"vw":11.173872},{"c":11.17,"h":11.17,"l":11.17,"n":7,"o":11.17,"t":"2026-10-15T13:10:00Z","v":2048,"vw":11.17},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-15T13:15:00Z","v":1000,"vw":11.2},{"c":11.16,"h":11.17,"l":11.14,"n":31,"o":11.17,"t":"2026-10-15T13:25:00Z","v":6677,"vw":11.153133},{"c":11.15,"h":11.18,"l":11.1,"n":159,"o":11.12,"t":"2026-10-15T13:30:00Z","v":56423,"vw":11.118497},{"c":11.19,"h":11.19,"l":11.1349,"n":98,"o":11.14,"t":"2026-10-15T13:35:00Z","v":6930,"vw":11.166122},{"c":11.19,"h":11.195,"l":11.17,"n":60,"o":11.19,"t":"2026-10-15T13:40:00Z","v":17084,"vw":11.185941},{"c":11.19,"h":11.2,"l":11.185,"n":36,"o":11.2,"t":"2026-10-15T13:45:00Z","v":6606,"vw":11.191703},{"c":11.15,"h":11.1901,"l":11.15,"n":60,"o":11.19,"t":"2026-10-15T13:50:00Z","v":20508,"vw":11.178874},{"c":11.15,"h":11.16,"l":11.15,"n":35,"o":11.155,"t":"2026-10-15T13:55:00Z","v":5196,"vw":11.152415},{"c":11.2,"h":11.2,"l":11.17,"n":47,"o":11.175,"t":"2026-10-15T14:00:00Z","v":15805,"vw":11.193749},{"c":11.2,"h":11.21,"l":11.195,"n":54,"o":11.2,"t":"2026-10-15T14:05:00Z","v":5895,"vw":11.200965},{"c":11.205,"h":11.22,"l":11.2,"n":28,"o":11.21,"t":"2026-10-15T14:10:00Z","v":4973,"vw":11.210502},{"c":11.195,"h":11.195,"l":11.195,"n":9,"o":11.195,"t":"2026-10-15T14:15:00Z","v":574,"vw":11.195},{"c":11.2,"h":11.205,"l":11.1858,"n":73,"o":11.201,"t":"2026-10-15T14:20:00Z","v":24686,"vw":11.199356},{"c":11.2,"h":11.2023,"l":11.195,"n":26,"o":11.2,"t":"2026-10-15T14:25:00Z","v":4641,"vw":11.199888},{"c":11.21,"h":11.21,"l":11.2,"n":53,"o":11.2,"t":"2026-10-15T14:30:00Z","v":8887,"vw":11.203548},{"c":11.21,"h":11.21,"l":11.18,"n":53,"o":11.21,"t":"2026-10-15T14:35:00Z","v":5558,"vw":11.197},{"c":11.225,"h":11.23,"l":11.205,"n":29,"o":11.205,"t":"2026-10-15T14:40:00Z","v":3792,"vw":11.218831},{"c":11.22,"h":11.225,"l":11.2133,"n":56,"o":11.22,"t":"2026-10-15T14:45:00Z","v":20615,"vw":11.219886},{"c":11.2201,"h":11.2202,"l":11.205,"n":53,"o":11.215,"t":"2026-10-15T14:50:00Z","v":22020,"vw":11.211783},{"c":11.225,"h":11.225,"l":11.22,"n":21,"o":11.2201,"t":"2026-10-15T14:55:00Z","v":1554,"vw":11.222636},{"c":11.235,"h":11.235,"l":11.21,"n":29,"o":11.23,"t":"2026-10-15T15:00:00Z","v":2056,"vw":11.223422},{"c":11.2399,"h":11.245,"l":11.235,"n":32,"o":11.24,"t":"2026-10-15T15:05:00Z","v":4895,"vw":11.23984},{"c":11.25,"h":11.25,"l":11.245,"n":19,"o":11.245,"t":"2026-10-15T15:10:00Z","v":5634,"vw":11.249818},{"c":11.245,"h":11.25,"l":11.245,"n":42,"o":11.25,"t":"2026-10-15T15:15:00Z","v":9105,"vw":11.249243},{"c":11.245,"h":11.245,"l":11.245,"n":9,"o":11.245,"t":"2026-10-15T15:20:00Z","v":1405,"vw":11.245},{"c":11.245,"h":11.2499,"l":11.245,"n":21,"o":11.2499,"t":"2026-10-15T15:25:00Z","v":1013,"vw":11.245997},{"c":11.2245,"h":11.24,"l":11.2245,"n":28,"o":11.24,"t":"2026-10-15T15:30:00Z","v":4245,"vw":11.234076},{"c":11.24,"h":11.24,"l":11.225,"n":70,"o":11.225,"t":"2026-10-15T15:35:00Z","v":27064,"vw":11.231092},{"c":11.225,"h":11.245,"l":11.225,"n":43,"o":11.235,"t":"2026-10-15T15:40:00Z","v":24851,"vw":11.238715},{"c":11.24,"h":11.24,"l":11.23,"n":8,"o":11.23,"t":"2026-10-15T15:45:00Z","v":6900,"vw":11.239853},{"c":11.24,"h":11.2451,"l":11.235,"n":44,"o":11.24,"t":"2026-10-15T15:50:00Z","v":26080,"vw":11.241415},{"c":11.25,"h":11.25,"l":11.245,"n":12,"o":11.245,"t":"2026-10-15T15:55:00Z","v":1378,"vw":11.249577},{"c":11.245,"h":11.25,"l":11.24,"n":35,"o":11.2401,"t":"2026-10-15T16:00:00Z","v":7439,"vw":11.244134},{"c":11.2399,"h":11.24,"l":11.235,"n":10,"o":11.24,"t":"2026-10-15T16:05:00Z","v":10572,"vw":11.239772},{"c":11.23,"h":11.235,"l":11.23,"n":99,"o":11.23,"t":"2026-10-15T16:10:00Z","v":20104,"vw":11.230361},{"c":11.225,"h":11.231,"l":11.225,"n":70,"o":11.23,"t":"2026-10-15T16:15:00Z","v":1533,"vw":11.229648},{"c":11.215,"h":11.22,"l":11.21,"n":12,"o":11.22,"t":"2026-10-15T16:20:00Z","v":935,"vw":11.215833},{"c":11.215,"h":11.215,"l":11.2146,"n":18,"o":11.2146,"t":"2026-10-15T16:25:00Z","v":1861,"vw":11.214767},{"c":11.2099,"h":11.22,"l":11.2099,"n":25,"o":11.22,"t":"2026-10-15T16:30:00Z","v":48688,"vw":11.211929},{"c":11.215,"h":11.2202,"l":11.215,"n":43,"o":11.22,"t":"2026-10-15T16:35:00Z","v":54683,"vw":11.219829},{"c":11.225,"h":11.225,"l":11.215,"n":23,"o":11.215,"t":"2026-10-15T16:40:00Z","v":4744,"vw":11.224057},{"c":11.225,"h":11.225,"l":11.22,"n":12,"o":11.2224,"t":"2026-10-15T16:45:00Z","v":1360,"vw":11.22257},{"c":11.2277,"h":11.2277,"l":11.2199,"n":30,"o":11.225,"t":"2026-10-15T16:50:00Z","v":38145,"vw":11.22133},{"c":11.225,"h":11.225,"l":11.225,"n":5,"o":11.225,"t":"2026-10-15T16:55:00Z","v":525,"vw":11.225},{"c":11.2301,"h":11.24,"l":11.2203,"n":41,"o":11.2297,"t":"2026-10-15T17:00:00Z","v":53137,"vw":11.230088},{"c":11.2323,"h":11.235,"l":11.2323,"n":6,"o":11.235,"t":"2026-10-15T17:05:00Z","v":1103,"vw":11.232718},{"c":11.235,"h":11.2451,"l":11.235,"n":49,"o":11.2399,"t":"2026-10-15T17:10:00Z","v":65918,"vw":11.238545},{"c":11.255,"h":11.255,"l":11.24,"n":48,"o":11.24,"t":"2026-10-15T17:15:00Z","v":25725,"vw":11.246758},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-15T17:20:00Z","v":112,"vw":11.25},{"c":11.2489,"h":11.25,"l":11.245,"n":13,"o":11.25,"t":"2026-10-15T17:25:00Z","v":5521,"vw":11.248908},{"c":11.2501,"h":11.255,"l":11.245,"n":17,"o":11.245,"t":"2026-10-15T17:30:00Z","v":4911,"vw":11.249169},{"c":11.2602,"h":11.265,"l":11.259,"n":17,"o":11.259,"t":"2026-10-15T17:35:00Z","v":1933,"vw":11.261424},{"c":11.27,"h":11.2702,"l":11.265,"n":25,"o":11.2677,"t":"2026-10-15T17:40:00Z","v":33174,"vw":11.268625},{"c":11.2699,"h":11.2701,"l":11.265,"n":26,"o":11.27,"t":"2026-10-15T17:45:00Z","v":30116,"vw":11.268416},{"c":11.265,"h":11.2701,"l":11.265,"n":51,"o":11.27,"t":"2026-10-15T17:50:00Z","v":38127,"vw":11.269886},{"c":11.27,"h":11.27,"l":11.26,"n":6,"o":11.26,"t":"2026-10-15T17:55:00Z","v":358,"vw":11.265},{"c":11.25,"h":11.2623,"l":11.25,"n":64,"o":11.26,"t":"2026-10-15T18:00:00Z","v":83325,"vw":11.258416},{"c":11.2399,"h":11.2402,"l":11.2304,"n":32,"o":11.235,"t":"2026-10-15T18:05:00Z","v":59145,"vw":11.237582},{"c":11.235,"h":11.235392,"l":11.235,"n":18,"o":11.235,"t":"2026-10-15T18:10:00Z","v":3397,"vw":11.235202},{"c":11.225,"h":11.235,"l":11.225,"n":45,"o":11.235,"t":"2026-10-15T18:15:00Z","v":59058,"vw":11.229163},{"c":11.2269,"h":11.2299,"l":11.2269,"n":7,"o":11.2299,"t":"2026-10-15T18:20:00Z","v":480,"vw":11.229038},{"c":11.225,"h":11.2301,"l":11.225,"n":31,"o":11.225,"t":"2026-10-15T18:25:00Z","v":32583,"vw":11.22978},{"c":11.235,"h":11.235,"l":11.23,"n":11,"o":11.23,"t":"2026-10-15T18:30:00Z","v":2268,"vw":11.232755},{"c":11.235,"h":11.235,"l":11.235,"n":8,"o":11.235,"t":"2026-10-15T18:35:00Z","v":447,"vw":11.235},{"c":11.24,"h":11.2423,"l":11.235,"n":34,"o":11.24,"t":"2026-10-15T18:45:00Z","v":16186,"vw":11.237895},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-15T18:50:00Z","v":861,"vw":11.25},{"c":11.25,"h":11.255,"l":11.245,"n":49,"o":11.245,"t":"2026-10-15T18:55:00Z","v":25304,"vw":11.249545},{"c":11.255,"h":11.255,"l":11.255,"n":9,"o":11.255,"t":"2026-10-15T19:00:00Z","v":2789,"vw":11.255},{"c":11.255,"h":11.265,"l":11.255,"n":25,"o":11.26,"t":"2026-10-15T19:05:00Z","v":24037,"vw":11.260007},{"c":11.26,"h":11.26,"l":11.26,"n":5,"o":11.26,"t":"2026-10-15T19:10:00Z","v":220,"vw":11.26},{"c":11.27,"h":11.275,"l":11.26,"n":43,"o":11.26,"t":"2026-10-15T19:15:00Z","v":31451,"vw":11.269947},{"c":11.265,"h":11.265,"l":11.265,"n":1,"o":11.265,"t":"2026-10-15T19:20:00Z","v":200,"vw":11.265},{"c":11.2524,"h":11.2661,"l":11.2524,"n":8,"o":11.2661,"t":"2026-10-15T19:25:00Z","v":1774,"vw":11.258471},{"c":11.255,"h":11.2563,"l":11.24,"n":44,"o":11.255,"t":"2026-10-15T19:30:00Z","v":23858,"vw":11.254884},{"c":11.2592,"h":11.2592,"l":11.2401,"n":42,"o":11.25,"t":"2026-10-15T19:35:00Z","v":39937,"vw":11.24744},{"c":11.2551,"h":11.2579,"l":11.255,"n":6,"o":11.2579,"t":"2026-10-15T19:40:00Z","v":630,"vw":11.256098},{"c":11.26,"h":11.265,"l":11.26,"n":19,"o":11.26,"t":"2026-10-15T19:45:00Z","v":1362,"vw":11.2606},{"c":11.2599,"h":11.2599,"l":11.2429,"n":40,"o":11.25,"t":"2026-10-15T19:50:00Z","v":37348,"vw":11.249283},{"c":11.24,"h":11.2599,"l":11.24,"n":65,"o":11.255,"t":"2026-10-15T19:55:00Z","v":25340,"vw":11.2449},{"c":11.23,"h":11.23,"l":11.23,"n":8,"o":11.23,"t":"2026-10-15T20:00:00Z","v":12800,"vw":11.23},{"c":11.2843,"h":11.2843,"l":11.2843,"n":1,"o":11.2843,"t":"2026-10-15T20:25:00Z","v":275,"vw":11.2843},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-15T20:35:00Z","v":274,"vw":11.25},{"c":11.2855,"h":11.2855,"l":11.2855,"n":1,"o":11.2855,"t":"2026-10-15T20:45:00Z","v":100,"vw":11.2855},{"c":11.2346,"h":11.2346,"l":11.2346,"n":1,"o":11.2346,"t":"2026-10-15T21:25:00Z","v":500,"vw":11.2346},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-15T22:15:00Z","v":800,"vw":11.29},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-15T22:25:00Z","v":144,"vw":11.25},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-15T23:45:00Z","v":106,"vw":11.26},{"c":11.333,"h":11.333,"l":11.333,"n":21,"o":11.333,"t":"2026-10-16T08:00:00Z","v":204,"vw":11.333},{"c":11.22,"h":11.396,"l":11.22,"n":2,"o":11.396,"t":"2026-10-16T11:05:00Z","v":200,"vw":11.308},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-16T11:35:00Z","v":100,"vw":11.35},{"c":11.35,"h":11.35,"l":11.35,"n":4,"o":11.35,"t":"2026-10-16T12:30:00Z","v":200,"vw":11.35},{"c":11.4109,"h":11.4109,"l":11.4109,"n":1,"o":11.4109,"t":"2026-10-16T12:35:00Z","v":250,"vw":11.4109},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-16T13:15:00Z","v":1275,"vw":11.31},{"c":11.32,"h":11.32,"l":11.32,"n":5,"o":11.32,"t":"2026-10-16T13:25:00Z","v":1615,"vw":11.32},{"c":11.2732,"h":11.33,"l":11.2732,"n":106,"o":11.33,"t":"2026-10-16T13:30:00Z","v":7176,"vw":11.326428},{"c":11.2423,"h":11.27,"l":11.23,"n":86,"o":11.27,"t":"2026-10-16T13:35:00Z","v":6907,"vw":11.245398},{"c":11.25,"h":11.25,"l":11.23,"n":48,"o":11.235,"t":"2026-10-16T13:40:00Z","v":14162,"vw":11.237516},{"c":11.245,"h":11.2501,"l":11.235,"n":21,"o":11.245,"t":"2026-10-16T13:45:00Z","v":4152,"vw":11.248429},{"c":11.225,"h":11.25,"l":11.22,"n":82,"o":11.25,"t":"2026-10-16T13:50:00Z","v":8702,"vw":11.241426},{"c":11.22,"h":11.235,"l":11.215,"n":25,"o":11.235,"t":"2026-10-16T13:55:00Z","v":3013,"vw":11.216764},{"c":11.23,"h":11.24,"l":11.22,"n":56,"o":11.23,"t":"2026-10-16T14:00:00Z","v":7413,"vw":11.231084},{"c":11.235,"h":11.235,"l":11.23,"n":27,"o":11.23,"t":"2026-10-16T14:05:00Z","v":3900,"vw":11.231479},{"c":11.2386,"h":11.2386,"l":11.2386,"n":3,"o":11.2386,"t":"2026-10-16T14:10:00Z","v":172,"vw":11.2386},{"c":11.24,"h":11.24,"l":11.23,"n":21,"o":11.23,"t":"2026-10-16T14:15:00Z","v":1080,"vw":11.236667},{"c":11.23,"h":11.235,"l":11.23,"n":16,"o":11.235,"t":"2026-10-16T14:20:00Z","v":1675,"vw":11.234147},{"c":11.215,"h":11.2299,"l":11.215,"n":25,"o":11.222,"t":"2026-10-16T14:25:00Z","v":1974,"vw":11.220394},{"c":11.225,"h":11.225,"l":11.2097,"n":11,"o":11.2191,"t":"2026-10-16T14:30:00Z","v":786,"vw":11.215383},{"c":11.23,"h":11.231,"l":11.2299,"n":25,"o":11.231,"t":"2026-10-16T14:35:00Z","v":2993,"vw":11.230087},{"c":11.2399,"h":11.24,"l":11.2298,"n":36,"o":11.23,"t":"2026-10-16T14:40:00Z","v":8795,"vw":11.23502},{"c":11.265,"h":11.265,"l":11.24,"n":51,"o":11.245,"t":"2026-10-16T14:45:00Z","v":5954,"vw":11.253147},{"c":11.215,"h":11.255,"l":11.215,"n":46,"o":11.255,"t":"2026-10-16T14:50:00Z","v":10920,"vw":11.239936},{"c":11.215,"h":11.22,"l":11.21,"n":19,"o":11.22,"t":"2026-10-16T14:55:00Z","v":5275,"vw":11.214911},{"c":11.2102,"h":11.2178,"l":11.2098,"n":51,"o":11.215,"t":"2026-10-16T15:00:00Z","v":20079,"vw":11.210362},{"c":11.185,"h":11.2,"l":11.185,"n":74,"o":11.2,"t":"2026-10-16T15:05:00Z","v":14815,"vw":11.19394},{"c":11.18,"h":11.1902,"l":11.175,"n":42,"o":11.18,"t":"2026-10-16T15:10:00Z","v":14835,"vw":11.188515},{"c":11.18,"h":11.19,"l":11.1726,"n":68,"o":11.1874,"t":"2026-10-16T15:15:00Z","v":13499,"vw":11.180928},{"c":11.165,"h":11.1802,"l":11.1599,"n":55,"o":11.18,"t":"2026-10-16T15:20:00Z","v":3920,"vw":11.166595},{"c":11.165,"h":11.1702,"l":11.165,"n":27,"o":11.17,"t":"2026-10-16T15:25:00Z","v":3033,"vw":11.169798},{"c":11.17,"h":11.18,"l":11.1698,"n":22,"o":11.17,"t":"2026-10-16T15:30:00Z","v":4830,"vw":11.171888},{"c":11.185,"h":11.1899,"l":11.175,"n":34,"o":11.175,"t":"2026-10-16T15:35:00Z","v":30919,"vw":11.182307},{"c":11.18,"h":11.185,"l":11.18,"n":16,"o":11.18,"t":"2026-10-16T15:40:00Z","v":3030,"vw":11.180232},{"c":11.1795,"h":11.185,"l":11.175,"n":33,"o":11.18,"t":"2026-10-16T15:45:00Z","v":10698,"vw":11.180279},{"c":11.1701,"h":11.186,"l":11.165,"n":58,"o":11.18,"t":"2026-10-16T15:50:00Z","v":49893,"vw":11.178166},{"c":11.1602,"h":11.175,"l":11.16,"n":22,"o":11.17,"t":"2026-10-16T15:55:00Z","v":31380,"vw":11.167703},{"c":11.15,"h":11.15,"l":11.1377,"n":75,"o":11.15,"t":"2026-10-16T16:00:00Z","v":49236,"vw":11.144219},{"c":11.145,"h":11.15,"l":11.14,"n":63,"o":11.1418,"t":"2026-10-16T16:05:00Z","v":44588,"vw":11.146563},{"c":11.16,"h":11.165,"l":11.145,"n":43,"o":11.145,"t":"2026-10-16T16:10:00Z","v":53936,"vw":11.154846},{"c":11.155,"h":11.165,"l":11.155,"n":46,"o":11.165,"t":"2026-10-16T16:15:00Z","v":43823,"vw":11.159965},{"c":11.1601,"h":11.165,"l":11.155,"n":48,"o":11.16,"t":"2026-10-16T16:20:00Z","v":49753,"vw":11.160868},{"c":11.1482,"h":11.1618,"l":11.145,"n":29,"o":11.16,"t":"2026-10-16T16:25:00Z","v":15990,"vw":11.156704},{"c":11.1327,"h":11.15,"l":11.1327,"n":62,"o":11.15,"t":"2026-10-16T16:30:00Z","v":40007,"vw":11.138642},{"c":11.12,"h":11.1202,"l":11.115,"n":35,"o":11.12,"t":"2026-10-16T16:35:00Z","v":33774,"vw":11.118238},{"c":11.1201,"h":11.1218,"l":11.1198,"n":43,"o":11.12,"t":"2026-10-16T16:40:00Z","v":53976,"vw":11.120048},{"c":11.115,"h":11.125,"l":11.115,"n":32,"o":11.12,"t":"2026-10-16T16:45:00Z","v":28058,"vw":11.119707},{"c":11.11,"h":11.1118,"l":11.11,"n":10,"o":11.1118,"t":"2026-10-16T16:50:00Z","v":5046,"vw":11.110716},{"c":11.1066,"h":11.11,"l":11.1,"n":24,"o":11.11,"t":"2026-10-16T16:55:00Z","v":6030,"vw":11.107423},{"c":11.08,"h":11.105,"l":11.08,"n":96,"o":11.105,"t":"2026-10-16T17:00:00Z","v":29192,"vw":11.092965},{"c":11.055,"h":11.075,"l":11.0523,"n":96,"o":11.065,"t":"2026-10-16T17:05:00Z","v":77655,"vw":11.062622},{"c":11.0535,"h":11.065,"l":11.0535,"n":16,"o":11.055,"t":"2026-10-16T17:10:00Z","v":26065,"vw":11.060128},{"c":11.04,"h":11.05,"l":11.04,"n":61,"o":11.05,"t":"2026-10-16T17:15:00Z","v":12501,"vw":11.044428},{"c":11.04,"h":11.05,"l":11.035,"n":42,"o":11.035,"t":"2026-10-16T17:20:00Z","v":34460,"vw":11.040857},{"c":11.06,"h":11.065,"l":11.04,"n":72,"o":11.045,"t":"2026-10-16T17:25:00Z","v":79433,"vw":11.058674},{"c":11.0609,"h":11.07,"l":11.05,"n":49,"o":11.06,"t":"2026-10-16T17:30:00Z","v":45723,"vw":11.06081},{"c":11.055,"h":11.07,"l":11.055,"n":29,"o":11.07,"t":"2026-10-16T17:35:00Z","v":24512,"vw":11.060858},{"c":11.075,"h":11.0801,"l":11.0599,"n":75,"o":11.0599,"t":"2026-10-16T17:40:00Z","v":68387,"vw":11.074281},{"c":11.065,"h":11.0702,"l":11.0601,"n":27,"o":11.07,"t":"2026-10-16T17:45:00Z","v":16865,"vw":11.063284},{"c":11.055,"h":11.06,"l":11.055,"n":65,"o":11.055,"t":"2026-10-16T17:50:00Z","v":23326,"vw":11.059786},{"c":11.0469,"h":11.055,"l":11.041,"n":84,"o":11.055,"t":"2026-10-16T17:55:00Z","v":92470,"vw":11.050275},{"c":11.0301,"h":11.0399,"l":11.03,"n":25,"o":11.035,"t":"2026-10-16T18:00:00Z","v":25728,"vw":11.033492},{"c":11.035,"h":11.0403,"l":11.025,"n":37,"o":11.03,"t":"2026-10-16T18:05:00Z","v":40131,"vw":11.031543},{"c":11.0365,"h":11.0365,"l":11.03,"n":11,"o":11.03,"t":"2026-10-16T18:10:00Z","v":7361,"vw":11.031701},{"c":11.025,"h":11.0314,"l":11.025,"n":21,"o":11.0314,"t":"2026-10-16T18:15:00Z","v":7912,"vw":11.028524},{"c":11.015,"h":11.025,"l":11.01,"n":72,"o":11.02,"t":"2026-10-16T18:20:00Z","v":48333,"vw":11.018265},{"c":11.015,"h":11.02,"l":11.005,"n":84,"o":11.02,"t":"2026-10-16T18:25:00Z","v":66045,"vw":11.009932},{"c":11.015,"h":11.015,"l":11,"n":55,"o":11.01,"t":"2026-10-16T18:30:00Z","v":16962,"vw":11.010163},{"c":11.0098,"h":11.01,"l":11.0077,"n":18,"o":11.01,"t":"2026-10-16T18:35:00Z","v":17194,"vw":11.00988},{"c":11.015,"h":11.015,"l":11.0001,"n":70,"o":11.01,"t":"2026-10-16T18:40:00Z","v":94814,"vw":11.009085},{"c":11.0061,"h":11.0163,"l":11.005,"n":39,"o":11.0101,"t":"2026-10-16T18:45:00Z","v":32502,"vw":11.010042},{"c":11.0002,"h":11.0099,"l":11,"n":11,"o":11.0099,"t":"2026-10-16T18:50:00Z","v":4362,"vw":11.000554},{"c":10.995,"h":11.005,"l":10.985,"n":141,"o":11.005,"t":"2026-10-16T18:55:00Z","v":43787,"vw":10.998107},{"c":10.99,"h":11.0002,"l":10.99,"n":35,"o":10.9997,"t":"2026-10-16T19:00:00Z","v":16433,"vw":10.99364},{"c":10.9898,"h":10.99,"l":10.98,"n":57,"o":10.9839,"t":"2026-10-16T19:05:00Z","v":23445,"vw":10.987059},{"c":11.015,"h":11.015,"l":10.986,"n":49,"o":10.99,"t":"2026-10-16T19:10:00Z","v":33148,"vw":10.990267},{"c":11.0198,"h":11.025,"l":11.011,"n":29,"o":11.0201,"t":"2026-10-16T19:15:00Z","v":20309,"vw":11.015371},{"c":11.025,"h":11.03,"l":11.01,"n":61,"o":11.02,"t":"2026-10-16T19:20:00Z","v":59805,"vw":11.021016},{"c":11.03,"h":11.035,"l":11.02,"n":30,"o":11.025,"t":"2026-10-16T19:25:00Z","v":20727,"vw":11.030942},{"c":11.0262,"h":11.031,"l":11.0198,"n":64,"o":11.0282,"t":"2026-10-16T19:30:00Z","v":65268,"vw":11.024556},{"c":11.0198,"h":11.0202,"l":11.018,"n":33,"o":11.02,"t":"2026-10-16T19:35:00Z","v":31778,"vw":11.019674},{"c":11.01,"h":11.02,"l":11.0089,"n":47,"o":11.02,"t":"2026-10-16T19:40:00Z","v":16543,"vw":11.010361},{"c":11.025,"h":11.035,"l":11.012,"n":38,"o":11.012,"t":"2026-10-16T19:45:00Z","v":12656,"vw":11.030773},{"c":11.045,"h":11.045,"l":11.025,"n":31,"o":11.03,"t":"2026-10-16T19:50:00Z","v":4803,"vw":11.029743},{"c":11.05,"h":11.06,"l":11.05,"n":56,"o":11.05,"t":"2026-10-16T19:55:00Z","v":35943,"vw":11.054699},{"c":11.06,"h":11.06,"l":11.04,"n":15,"o":11.04,"t":"2026-10-16T20:00:00Z","v":3242,"vw":11.041566},{"c":11.04,"h":11.04,"l":11.04,"n":8,"o":11.04,"t":"2026-10-16T20:20:00Z","v":820,"vw":11.04},{"c":11.0796,"h":11.0796,"l":11.0796,"n":4,"o":11.0796,"t":"2026-10-16T20:25:00Z","v":2023,"vw":11.0796},{"c":11.09,"h":11.1,"l":11.09,"n":4,"o":11.1,"t":"2026-10-16T20:35:00Z","v":1510,"vw":11.096667},{"c":11.08,"h":11.08,"l":11.08,"n":34,"o":11.08,"t":"2026-10-16T21:05:00Z","v":1501,"vw":11.08},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-16T21:20:00Z","v":113,"vw":11.15},{"c":11.3355,"h":11.3355,"l":11.3355,"n":1,"o":11.3355,"t":"2026-10-16T21:45:00Z","v":100,"vw":11.3355},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-16T22:10:00Z","v":220,"vw":11.08},{"c":11.0355,"h":11.0355,"l":11.0355,"n":1,"o":11.0355,"t":"2026-10-16T22:20:00Z","v":250,"vw":11.0355},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-19T08:25:00Z","v":900,"vw":11.21},{"c":11.2,"h":11.21,"l":11.2,"n":7,"o":11.21,"t":"2026-10-19T08:30:00Z","v":1103,"vw":11.200909},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-19T09:45:00Z","v":100,"vw":11.19},{"c":11.11,"h":11.12,"l":11.11,"n":3,"o":11.12,"t":"2026-10-19T09:50:00Z","v":450,"vw":11.115},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-19T09:55:00Z","v":182,"vw":11.13},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-19T10:50:00Z","v":100,"vw":11.18},{"c":11.1474,"h":11.1474,"l":11.1474,"n":2,"o":11.1474,"t":"2026-10-19T11:30:00Z","v":207,"vw":11.1474},{"c":11.15,"h":11.1594,"l":11.1,"n":18,"o":11.1592,"t":"2026-10-19T12:15:00Z","v":2018,"vw":11.121168},{"c":11.1943,"h":11.1943,"l":11.1943,"n":1,"o":11.1943,"t":"2026-10-19T12:25:00Z","v":100,"vw":11.1943},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-19T12:30:00Z","v":429,"vw":11.18},{"c":11.187,"h":11.187,"l":11.187,"n":1,"o":11.187,"t":"2026-10-19T13:00:00Z","v":900,"vw":11.187},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-19T13:05:00Z","v":2250,"vw":11.15},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-19T13:10:00Z","v":500,"vw":11.2},{"c":11.14,"h":11.14,"l":11.14,"n":14,"o":11.14,"t":"2026-10-19T13:25:00Z","v":409,"vw":11.14},{"c":11.13,"h":11.135,"l":11.1,"n":157,"o":11.13,"t":"2026-10-19T13:30:00Z","v":6856,"vw":11.124844},{"c":11.105,"h":11.14,"l":11.105,"n":71,"o":11.13,"t":"2026-10-19T13:35:00Z","v":6435,"vw":11.12877},{"c":11.13,"h":11.135,"l":11.12,"n":24,"o":11.13,"t":"2026-10-19T13:40:00Z","v":5770,"vw":11.129415},{"c":11.1179,"h":11.13,"l":11.115,"n":29,"o":11.12,"t":"2026-10-19T13:45:00Z","v":5148,"vw":11.12871},{"c":11.1129,"h":11.13,"l":11.11,"n":18,"o":11.12,"t":"2026-10-19T13:50:00Z","v":2724,"vw":11.118389},{"c":11.13,"h":11.14,"l":11.1181,"n":33,"o":11.1181,"t":"2026-10-19T13:55:00Z","v":10900,"vw":11.12937},{"c":11.13,"h":11.135,"l":11.125,"n":32,"o":11.125,"t":"2026-10-19T14:00:00Z","v":3310,"vw":11.131449},{"c":11.14,"h":11.14,"l":11.13,"n":21,"o":11.13,"t":"2026-10-19T14:05:00Z","v":2336,"vw":11.134447},{"c":11.1763,"h":11.1763,"l":11.14,"n":20,"o":11.15,"t":"2026-10-19T14:10:00Z","v":5326,"vw":11.162707},{"c":11.185,"h":11.185,"l":11.175,"n":25,"o":11.18,"t":"2026-10-19T14:15:00Z","v":13131,"vw":11.180099},{"c":11.19,"h":11.19,"l":11.18,"n":45,"o":11.18,"t":"2026-10-19T14:20:00Z","v":6648,"vw":11.18634},{"c":11.1877,"h":11.195,"l":11.185,"n":30,"o":11.19,"t":"2026-10-19T14:25:00Z","v":6518,"vw":11.191882},{"c":11.171,"h":11.185,"l":11.165,"n":41,"o":11.185,"t":"2026-10-19T14:30:00Z","v":3722,"vw":11.175015},{"c":11.175,"h":11.18,"l":11.1718,"n":22,"o":11.1718,"t":"2026-10-19T14:35:00Z","v":11729,"vw":11.177599},{"c":11.195,"h":11.195,"l":11.1798,"n":16,"o":11.18,"t":"2026-10-19T14:40:00Z","v":2468,"vw":11.188316},{"c":11.195,"h":11.2099,"l":11.195,"n":35,"o":11.2,"t":"2026-10-19T14:45:00Z","v":10118,"vw":11.200173},{"c":11.2099,"h":11.2099,"l":11.19,"n":19,"o":11.19,"t":"2026-10-19T14:50:00Z","v":12825,"vw":11.208148},{"c":11.2099,"h":11.215,"l":11.2001,"n":25,"o":11.21,"t":"2026-10-19T14:55:00Z","v":16218,"vw":11.203396},{"c":11.22,"h":11.22,"l":11.205,"n":22,"o":11.21,"t":"2026-10-19T15:00:00Z","v":4119,"vw":11.210342},{"c":11.22,"h":11.225,"l":11.215,"n":56,"o":11.22,"t":"2026-10-19T15:05:00Z","v":44014,"vw":11.219445},{"c":11.225,"h":11.225,"l":11.21,"n":29,"o":11.21,"t":"2026-10-19T15:10:00Z","v":20920,"vw":11.215144},{"c":11.215,"h":11.215,"l":11.205,"n":24,"o":11.215,"t":"2026-10-19T15:15:00Z","v":2676,"vw":11.210846},{"c":11.215,"h":11.215,"l":11.205,"n":40,"o":11.21,"t":"2026-10-19T15:20:00Z","v":41057,"vw":11.210525},{"c":11.225,"h":11.225,"l":11.215,"n":12,"o":11.2188,"t":"2026-10-19T15:25:00Z","v":8094,"vw":11.219493},{"c":11.225,"h":11.225,"l":11.2198,"n":49,"o":11.22,"t":"2026-10-19T15:30:00Z","v":26311,"vw":11.220361},{"c":11.225,"h":11.235,"l":11.225,"n":39,"o":11.23,"t":"2026-10-19T15:35:00Z","v":26239,"vw":11.22995},{"c":11.2295,"h":11.2295,"l":11.225,"n":9,"o":11.225,"t":"2026-10-19T15:40:00Z","v":6413,"vw":11.225865},{"c":11.225,"h":11.225,"l":11.225,"n":23,"o":11.225,"t":"2026-10-19T15:45:00Z","v":3057,"vw":11.225},{"c":11.235,"h":11.235,"l":11.225,"n":18,"o":11.225,"t":"2026-10-19T15:50:00Z","v":21138,"vw":11.232556},{"c":11.227,"h":11.23,"l":11.225,"n":17,"o":11.225,"t":"2026-10-19T15:55:00Z","v":2068,"vw":11.228013},{"c":11.215,"h":11.215,"l":11.2082,"n":13,"o":11.21,"t":"2026-10-19T16:05:00Z","v":6105,"vw":11.209521},{"c":11.2199,"h":11.2201,"l":11.215,"n":17,"o":11.22,"t":"2026-10-19T16:10:00Z","v":4686,"vw":11.219873},{"c":11.22,"h":11.22,"l":11.215,"n":16,"o":11.22,"t":"2026-10-19T16:15:00Z","v":13857,"vw":11.219797},{"c":11.2199,"h":11.2199,"l":11.2199,"n":10,"o":11.2199,"t":"2026-10-19T16:20:00Z","v":204,"vw":11.2199},{"c":11.215,"h":11.215,"l":11.21,"n":12,"o":11.21,"t":"2026-10-19T16:25:00Z","v":2959,"vw":11.211143},{"c":11.215,"h":11.215,"l":11.2005,"n":18,"o":11.21,"t":"2026-10-19T16:30:00Z","v":9930,"vw":11.202151},{"c":11.215,"h":11.215,"l":11.215,"n":3,"o":11.215,"t":"2026-10-19T16:35:00Z","v":617,"vw":11.215},{"c":11.21,"h":11.21,"l":11.21,"n":7,"o":11.21,"t":"2026-10-19T16:40:00Z","v":439,"vw":11.21},{"c":11.205,"h":11.215,"l":11.205,"n":7,"o":11.215,"t":"2026-10-19T16:45:00Z","v":1239,"vw":11.214153},{"c":11.205,"h":11.215,"l":11.205,"n":19,"o":11.21,"t":"2026-10-19T16:50:00Z","v":4682,"vw":11.210679},{"c":11.205,"h":11.205,"l":11.205,"n":9,"o":11.205,"t":"2026-10-19T16:55:00Z","v":3691,"vw":11.205},{"c":11.195,"h":11.205,"l":11.19,"n":19,"o":11.205,"t":"2026-10-19T17:05:00Z","v":1595,"vw":11.195339},{"c":11.2,"h":11.2,"l":11.1998,"n":9,"o":11.1999,"t":"2026-10-19T17:10:00Z","v":10060,"vw":11.199913},{"c":11.2001,"h":11.2018,"l":11.1901,"n":27,"o":11.2,"t":"2026-10-19T17:15:00Z","v":43504,"vw":11.198611},{"c":11.2,"h":11.2099,"l":11.195,"n":41,"o":11.2,"t":"2026-10-19T17:25:00Z","v":34961,"vw":11.199873},{"c":11.2,"h":11.2,"l":11.2,"n":6,"o":11.2,"t":"2026-10-19T17:30:00Z","v":3565,"vw":11.2},{"c":11.2,"h":11.2,"l":11.19,"n":16,"o":11.195,"t":"2026-10-19T17:35:00Z","v":2036,"vw":11.196399},{"c":11.2001,"h":11.2002,"l":11.1998,"n":33,"o":11.2,"t":"2026-10-19T17:40:00Z","v":52798,"vw":11.2},{"c":11.195,"h":11.2002,"l":11.195,"n":24,"o":11.2,"t":"2026-10-19T17:45:00Z","v":9743,"vw":11.19821},{"c":11.1999,"h":11.2,"l":11.1998,"n":6,"o":11.2,"t":"2026-10-19T17:50:00Z","v":1035,"vw":11.1999},{"c":11.2,"h":11.2,"l":11.1999,"n":10,"o":11.1999,"t":"2026-10-19T17:55:00Z","v":14421,"vw":11.199922},{"c":11.2001,"h":11.2003,"l":11.2,"n":19,"o":11.2003,"t":"2026-10-19T18:00:00Z","v":15660,"vw":11.200101},{"c":11.205,"h":11.205,"l":11.195,"n":34,"o":11.195,"t":"2026-10-19T18:05:00Z","v":5248,"vw":11.197468},{"c":11.205,"h":11.205,"l":11.205,"n":3,"o":11.205,"t":"2026-10-19T18:10:00Z","v":121,"vw":11.205},{"c":11.2024,"h":11.2024,"l":11.2024,"n":2,"o":11.2024,"t":"2026-10-19T18:15:00Z","v":218,"vw":11.2024},{"c":11.195,"h":11.195,"l":11.195,"n":7,"o":11.195,"t":"2026-10-19T18:25:00Z","v":607,"vw":11.195},{"c":11.2001,"h":11.205,"l":11.1998,"n":33,"o":11.2,"t":"2026-10-19T18:30:00Z","v":42556,"vw":11.2001},{"c":11.205,"h":11.205,"l":11.195,"n":19,"o":11.195,"t":"2026-10-19T18:35:00Z","v":3305,"vw":11.199094},{"c":11.205,"h":11.215,"l":11.205,"n":73,"o":11.21,"t":"2026-10-19T18:45:00Z","v":61427,"vw":11.209991},{"c":11.205,"h":11.205,"l":11.2,"n":4,"o":11.2,"t":"2026-10-19T18:50:00Z","v":2236,"vw":11.201647},{"c":11.215,"h":11.215,"l":11.2099,"n":22,"o":11.21,"t":"2026-10-19T18:55:00Z","v":16294,"vw":11.210105},{"c":11.22,"h":11.22,"l":11.215,"n":8,"o":11.2199,"t":"2026-10-19T19:00:00Z","v":3544,"vw":11.218538},{"c":11.215,"h":11.2281,"l":11.215,"n":28,"o":11.2201,"t":"2026-10-19T19:05:00Z","v":13102,"vw":11.223891},{"c":11.215,"h":11.22,"l":11.215,"n":25,"o":11.215,"t":"2026-10-19T19:10:00Z","v":13772,"vw":11.215624},{"c":11.2224,"h":11.2254,"l":11.215,"n":17,"o":11.215,"t":"2026-10-19T19:15:00Z","v":3116,"vw":11.220204},{"c":11.225,"h":11.225,"l":11.225,"n":8,"o":11.225,"t":"2026-10-19T19:20:00Z","v":424,"vw":11.225},{"c":11.2201,"h":11.2201,"l":11.2201,"n":2,"o":11.2201,"t":"2026-10-19T19:25:00Z","v":504,"vw":11.2201},{"c":11.23,"h":11.23,"l":11.225,"n":5,"o":11.2299,"t":"2026-10-19T19:30:00Z","v":699,"vw":11.228049},{"c":11.235,"h":11.235,"l":11.225,"n":8,"o":11.225,"t":"2026-10-19T19:35:00Z","v":1828,"vw":11.230151},{"c":11.225,"h":11.2303,"l":11.22,"n":23,"o":11.2303,"t":"2026-10-19T19:40:00Z","v":4809,"vw":11.229096},{"c":11.22,"h":11.2201,"l":11.22,"n":8,"o":11.2201,"t":"2026-10-19T19:45:00Z","v":17855,"vw":11.220054},{"c":11.2,"h":11.215,"l":11.195,"n":48,"o":11.21,"t":"2026-10-19T19:50:00Z","v":17814,"vw":11.204775},{"c":11.2,"h":11.205,"l":11.2,"n":24,"o":11.205,"t":"2026-10-19T19:55:00Z","v":39253,"vw":11.204494},{"c":11.19,"h":11.19,"l":11.19,"n":7,"o":11.19,"t":"2026-10-19T20:00:00Z","v":8112,"vw":11.19},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-19T20:05:00Z","v":1694,"vw":11.12},{"c":11.2,"h":11.2,"l":11.18,"n":3,"o":11.18,"t":"2026-10-19T20:10:00Z","v":1159,"vw":11.183457},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-19T23:00:00Z","v":371,"vw":11.24},{"c":11.24,"h":11.24,"l":11.24,"n":9,"o":11.24,"t":"2026-10-20T08:00:00Z","v":221,"vw":11.24},{"c":11.1799,"h":11.18,"l":11.1799,"n":2,"o":11.18,"t":"2026-10-20T11:40:00Z","v":200,"vw":11.17995},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T11:50:00Z","v":500,"vw":11.17},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-20T12:25:00Z","v":100,"vw":11.16},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T13:05:00Z","v":366,"vw":11.17},{"c":11.14,"h":11.17,"l":11.14,"n":75,"o":11.17,"t":"2026-10-20T13:30:00Z","v":15025,"vw":11.147148},{"c":11.13,"h":11.15,"l":11.13,"n":35,"o":11.1399,"t":"2026-10-20T13:35:00Z","v":4900,"vw":11.140762},{"c":11.095,"h":11.12,"l":11.09,"n":51,"o":11.12,"t":"2026-10-20T13:40:00Z","v":2455,"vw":11.101854},{"c":11.11,"h":11.115,"l":11.095,"n":46,"o":11.1,"t":"2026-10-20T13:45:00Z","v":15850,"vw":11.111128},{"c":11.12,"h":11.12,"l":11.105,"n":24,"o":11.105,"t":"2026-10-20T13:50:00Z","v":2716,"vw":11.114075},{"c":11.13,"h":11.13,"l":11.13,"n":9,"o":11.13,"t":"2026-10-20T13:55:00Z","v":1382,"vw":11.13},{"c":11.1598,"h":11.1598,"l":11.14,"n":13,"o":11.14,"t":"2026-10-20T14:00:00Z","v":6593,"vw":11.149116},{"c":11.175,"h":11.175,"l":11.16,"n":13,"o":11.16,"t":"2026-10-20T14:05:00Z","v":2278,"vw":11.168019},{"c":11.1886,"h":11.1886,"l":11.175,"n":20,"o":11.18,"t":"2026-10-20T14:10:00Z","v":6467,"vw":11.180248},{"c":11.195,"h":11.195,"l":11.1801,"n":22,"o":11.1801,"t":"2026-10-20T14:15:00Z","v":11462,"vw":11.183435},{"c":11.195,"h":11.195,"l":11.195,"n":11,"o":11.195,"t":"2026-10-20T14:20:00Z","v":1024,"vw":11.195},{"c":11.2223,"h":11.2223,"l":11.195,"n":41,"o":11.195,"t":"2026-10-20T14:25:00Z","v":7584,"vw":11.200529},{"c":11.21,"h":11.22,"l":11.21,"n":19,"o":11.22,"t":"2026-10-20T14:30:00Z","v":4433,"vw":11.215061},{"c":11.215,"h":11.215,"l":11.2099,"n":26,"o":11.215,"t":"2026-10-20T14:35:00Z","v":2218,"vw":11.210469},{"c":11.21,"h":11.215,"l":11.21,"n":14,"o":11.215,"t":"2026-10-20T14:40:00Z","v":3490,"vw":11.210187},{"c":11.205,"h":11.2199,"l":11.205,"n":35,"o":11.215,"t":"2026-10-20T14:45:00Z","v":8520,"vw":11.207922},{"c":11.21,"h":11.2101,"l":11.2099,"n":21,"o":11.21,"t":"2026-10-20T14:50:00Z","v":3155,"vw":11.21},{"c":11.22,"h":11.2202,"l":11.215,"n":37,"o":11.215,"t":"2026-10-20T14:55:00Z","v":17224,"vw":11.219954},{"c":11.21,"h":11.21,"l":11.21,"n":5,"o":11.21,"t":"2026-10-20T15:00:00Z","v":121,"vw":11.21},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-10-20T15:05:00Z","v":131,"vw":11.22},{"c":11.175,"h":11.2,"l":11.165,"n":25,"o":11.2,"t":"2026-10-20T15:10:00Z","v":5505,"vw":11.185156},{"c":11.1901,"h":11.195,"l":11.18,"n":32,"o":11.18,"t":"2026-10-20T15:15:00Z","v":8636,"vw":11.191757},{"c":11.18,"h":11.1902,"l":11.18,"n":36,"o":11.185,"t":"2026-10-20T15:20:00Z","v":16605,"vw":11.181696},{"c":11.1901,"h":11.1901,"l":11.185,"n":17,"o":11.1857,"t":"2026-10-20T15:25:00Z","v":3189,"vw":11.189073},{"c":11.18,"h":11.19,"l":11.18,"n":29,"o":11.19,"t":"2026-10-20T15:30:00Z","v":3136,"vw":11.186163},{"c":11.185,"h":11.185,"l":11.1782,"n":27,"o":11.18,"t":"2026-10-20T15:35:00Z","v":9853,"vw":11.18048},{"c":11.1901,"h":11.195,"l":11.19,"n":14,"o":11.19,"t":"2026-10-20T15:40:00Z","v":4148,"vw":11.191851},{"c":11.185,"h":11.185,"l":11.185,"n":1,"o":11.185,"t":"2026-10-20T15:45:00Z","v":100,"vw":11.185},{"c":11.19,"h":11.19,"l":11.1899,"n":14,"o":11.1899,"t":"2026-10-20T15:50:00Z","v":6104,"vw":11.18998},{"c":11.195,"h":11.2,"l":11.19,"n":19,"o":11.19,"t":"2026-10-20T15:55:00Z","v":6440,"vw":11.190862},{"c":11.1857,"h":11.1899,"l":11.185,"n":9,"o":11.1877,"t":"2026-10-20T16:00:00Z","v":1647,"vw":11.188355},{"c":11.185,"h":11.185,"l":11.1814,"n":5,"o":11.1814,"t":"2026-10-20T16:05:00Z","v":279,"vw":11.182704},{"c":11.18,"h":11.1803,"l":11.18,"n":14,"o":11.1803,"t":"2026-10-20T16:10:00Z","v":1686,"vw":11.180042},{"c":11.17,"h":11.18,"l":11.17,"n":10,"o":11.18,"t":"2026-10-20T16:15:00Z","v":1444,"vw":11.17777},{"c":11.1699,"h":11.175,"l":11.165,"n":18,"o":11.175,"t":"2026-10-20T16:20:00Z","v":14138,"vw":11.169907},{"c":11.185,"h":11.185,"l":11.1601,"n":35,"o":11.1601,"t":"2026-10-20T16:25:00Z","v":15990,"vw":11.174026},{"c":11.1799,"h":11.1801,"l":11.17,"n":44,"o":11.175,"t":"2026-10-20T16:30:00Z","v":26224,"vw":11.178235},{"c":11.185,"h":11.185,"l":11.185,"n":5,"o":11.185,"t":"2026-10-20T16:35:00Z","v":388,"vw":11.185},{"c":11.185,"h":11.185,"l":11.185,"n":5,"o":11.185,"t":"2026-10-20T16:40:00Z","v":291,"vw":11.185},{"c":11.18,"h":11.18,"l":11.18,"n":13,"o":11.18,"t":"2026-10-20T16:45:00Z","v":17675,"vw":11.18},{"c":11.17,"h":11.185,"l":11.17,"n":38,"o":11.185,"t":"2026-10-20T16:50:00Z","v":16315,"vw":11.180457},{"c":11.175,"h":11.1799,"l":11.17,"n":19,"o":11.175,"t":"2026-10-20T16:55:00Z","v":2251,"vw":11.174689},{"c":11.1799,"h":11.18,"l":11.175,"n":18,"o":11.175,"t":"2026-10-20T17:00:00Z","v":3629,"vw":11.179272},{"c":11.18,"h":11.1803,"l":11.175,"n":21,"o":11.175,"t":"2026-10-20T17:10:00Z","v":4984,"vw":11.179227},{"c":11.18,"h":11.185,"l":11.18,"n":4,"o":11.185,"t":"2026-10-20T17:15:00Z","v":210,"vw":11.1825},{"c":11.1914,"h":11.2,"l":11.1877,"n":11,"o":11.1877,"t":"2026-10-20T17:20:00Z","v":3907,"vw":11.192823},{"c":11.195,"h":11.195,"l":11.195,"n":4,"o":11.195,"t":"2026-10-20T17:25:00Z","v":1212,"vw":11.195},{"c":11.19,"h":11.195,"l":11.19,"n":3,"o":11.195,"t":"2026-10-20T17:30:00Z","v":801,"vw":11.194375},{"c":11.195,"h":11.2,"l":11.195,"n":15,"o":11.195,"t":"2026-10-20T17:35:00Z","v":2044,"vw":11.195554},{"c":11.19,"h":11.195,"l":11.19,"n":16,"o":11.195,"t":"2026-10-20T17:40:00Z","v":2863,"vw":11.191072},{"c":11.185,"h":11.19,"l":11.1828,"n":10,"o":11.19,"t":"2026-10-20T17:45:00Z","v":2902,"vw":11.189207},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-20T17:50:00Z","v":109,"vw":11.18},{"c":11.18,"h":11.1824,"l":11.18,"n":7,"o":11.1824,"t":"2026-10-20T17:55:00Z","v":4376,"vw":11.180124},{"c":11.175,"h":11.18,"l":11.175,"n":11,"o":11.18,"t":"2026-10-20T18:00:00Z","v":10549,"vw":11.17973},{"c":11.175,"h":11.175,"l":11.175,"n":2,"o":11.175,"t":"2026-10-20T18:05:00Z","v":233,"vw":11.175},{"c":11.18,"h":11.18,"l":11.175,"n":7,"o":11.175,"t":"2026-10-20T18:10:00Z","v":1607,"vw":11.177737},{"c":11.175,"h":11.175,"l":11.175,"n":2,"o":11.175,"t":"2026-10-20T18:20:00Z","v":1001,"vw":11.175},{"c":11.175,"h":11.18,"l":11.17,"n":9,"o":11.175,"t":"2026-10-20T18:25:00Z","v":2124,"vw":11.175707},{"c":11.1701,"h":11.175,"l":11.17,"n":16,"o":11.175,"t":"2026-10-20T18:30:00Z","v":10915,"vw":11.171422},{"c":11.165,"h":11.165,"l":11.16,"n":26,"o":11.16,"t":"2026-10-20T18:35:00Z","v":1593,"vw":11.163929},{"c":11.16,"h":11.17,"l":11.16,"n":16,"o":11.17,"t":"2026-10-20T18:40:00Z","v":1999,"vw":11.168466},{"c":11.175,"h":11.175,"l":11.165,"n":20,"o":11.165,"t":"2026-10-20T18:45:00Z","v":12519,"vw":11.169935},{"c":11.175,"h":11.18,"l":11.17,"n":20,"o":11.17,"t":"2026-10-20T18:50:00Z","v":5423,"vw":11.170561},{"c":11.17,"h":11.18,"l":11.17,"n":21,"o":11.175,"t":"2026-10-20T18:55:00Z","v":5285,"vw":11.179223},{"c":11.17,"h":11.17,"l":11.17,"n":17,"o":11.17,"t":"2026-10-20T19:00:00Z","v":1181,"vw":11.17},{"c":11.17,"h":11.175,"l":11.17,"n":20,"o":11.17,"t":"2026-10-20T19:05:00Z","v":14443,"vw":11.174},{"c":11.17,"h":11.175,"l":11.17,"n":36,"o":11.17,"t":"2026-10-20T19:10:00Z","v":8321,"vw":11.170964},{"c":11.16,"h":11.17,"l":11.16,"n":22,"o":11.165,"t":"2026-10-20T19:15:00Z","v":2862,"vw":11.168509},{"c":11.16,"h":11.16,"l":11.16,"n":5,"o":11.16,"t":"2026-10-20T19:20:00Z","v":710,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":11,"o":11.16,"t":"2026-10-20T19:25:00Z","v":1718,"vw":11.16},{"c":11.165,"h":11.1651,"l":11.155,"n":24,"o":11.155,"t":"2026-10-20T19:30:00Z","v":17227,"vw":11.161166},{"c":11.155,"h":11.1602,"l":11.155,"n":41,"o":11.16,"t":"2026-10-20T19:35:00Z","v":15261,"vw":11.159461},{"c":11.165,"h":11.165,"l":11.1569,"n":19,"o":11.1569,"t":"2026-10-20T19:40:00Z","v":3116,"vw":11.159481},{"c":11.16,"h":11.165,"l":11.16,"n":14,"o":11.165,"t":"2026-10-20T19:45:00Z","v":1213,"vw":11.16416},{"c":11.165,"h":11.1699,"l":11.16,"n":11,"o":11.16,"t":"2026-10-20T19:50:00Z","v":1024,"vw":11.163965},{"c":11.16,"h":11.18,"l":11.16,"n":42,"o":11.17,"t":"2026-10-20T19:55:00Z","v":13202,"vw":11.172536},{"c":11.16,"h":11.16,"l":11.16,"n":8,"o":11.16,"t":"2026-10-20T20:00:00Z","v":7200,"vw":11.16},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T22:25:00Z","v":300,"vw":11.09},{"c":11.132,"h":11.132,"l":11.132,"n":1,"o":11.132,"t":"2026-10-20T22:35:00Z","v":200,"vw":11.132},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T22:40:00Z","v":250,"vw":11.09},{"c":11.2,"h":11.2,"l":11.19,"n":2,"o":11.19,"t":"2026-10-20T22:45:00Z","v":400,"vw":11.19625},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-20T23:00:00Z","v":900,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-20T23:35:00Z","v":100,"vw":11.2},{"c":11.15,"h":11.1558,"l":11.15,"n":16,"o":11.1558,"t":"2026-10-21T08:00:00Z","v":499,"vw":11.153127},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-21T08:15:00Z","v":300,"vw":11.15},{"c":11.1052,"h":11.1052,"l":11.1052,"n":1,"o":11.1052,"t":"2026-10-21T11:00:00Z","v":100,"vw":11.1052},{"c":11.1168,"h":11.1168,"l":11.1168,"n":1,"o":11.1168,"t":"2026-10-21T11:55:00Z","v":100,"vw":11.1168},{"c":11.1701,"h":11.1701,"l":11.1701,"n":1,"o":11.1701,"t":"2026-10-21T12:35:00Z","v":100,"vw":11.1701},{"c":11.13,"h":11.132,"l":11.13,"n":42,"o":11.13,"t":"2026-10-21T13:25:00Z","v":6347,"vw":11.130934},{"c":11.1199,"h":11.14,"l":11.1,"n":101,"o":11.13,"t":"2026-10-21T13:30:00Z","v":5900,"vw":11.119645},{"c":11.15,"h":11.15,"l":11.11,"n":49,"o":11.12,"t":"2026-10-21T13:35:00Z","v":10995,"vw":11.129596},{"c":11.135,"h":11.145,"l":11.1301,"n":32,"o":11.145,"t":"2026-10-21T13:40:00Z","v":12764,"vw":11.133844},{"c":11.155,"h":11.1682,"l":11.135,"n":31,"o":11.135,"t":"2026-10-21T13:45:00Z","v":5046,"vw":11.154378},{"c":11.1401,"h":11.17,"l":11.1401,"n":25,"o":11.155,"t":"2026-10-21T13:50:00Z","v":7012,"vw":11.145132},{"c":11.1651,"h":11.1698,"l":11.155,"n":13,"o":11.155,"t":"2026-10-21T13:55:00Z","v":3688,"vw":11.162533},{"c":11.16,"h":11.16,"l":11.155,"n":13,"o":11.16,"t":"2026-10-21T14:00:00Z","v":2200,"vw":11.157722},{"c":11.13,"h":11.14,"l":11.13,"n":10,"o":11.14,"t":"2026-10-21T14:05:00Z","v":247,"vw":11.135},{"c":11.115,"h":11.1186,"l":11.115,"n":14,"o":11.115,"t":"2026-10-21T14:10:00Z","v":852,"vw":11.115557},{"c":11.12,"h":11.125,"l":11.115,"n":24,"o":11.12,"t":"2026-10-21T14:15:00Z","v":18361,"vw":11.121806},{"c":11.1,"h":11.12,"l":11.1,"n":19,"o":11.12,"t":"2026-10-21T14:20:00Z","v":1228,"vw":11.115141},{"c":11.1215,"h":11.1298,"l":11.1118,"n":17,"o":11.115,"t":"2026-10-21T14:25:00Z","v":7728,"vw":11.11686},{"c":11.13,"h":11.1302,"l":11.1201,"n":8,"o":11.1201,"t":"2026-10-21T14:30:00Z","v":1139,"vw":11.127424},{"c":11.13,"h":11.1302,"l":11.1299,"n":29,"o":11.13,"t":"2026-10-21T14:35:00Z","v":10678,"vw":11.129997},{"c":11.1401,"h":11.1401,"l":11.12,"n":23,"o":11.12,"t":"2026-10-21T14:40:00Z","v":18174,"vw":11.136837},{"c":11.15,"h":11.155,"l":11.135,"n":34,"o":11.14,"t":"2026-10-21T14:45:00Z","v":30836,"vw":11.143566},{"c":11.155,"h":11.16,"l":11.155,"n":27,"o":11.155,"t":"2026-10-21T14:50:00Z","v":14015,"vw":11.159826},{"c":11.1599,"h":11.16,"l":11.1598,"n":7,"o":11.16,"t":"2026-10-21T14:55:00Z","v":2152,"vw":11.159938},{"c":11.16,"h":11.175,"l":11.16,"n":23,"o":11.16,"t":"2026-10-21T15:00:00Z","v":4595,"vw":11.171835},{"c":11.165,"h":11.165,"l":11.1548,"n":23,"o":11.16,"t":"2026-10-21T15:05:00Z","v":9070,"vw":11.158478},{"c":11.17,"h":11.17,"l":11.16,"n":12,"o":11.16,"t":"2026-10-21T15:10:00Z","v":2555,"vw":11.168388},{"c":11.165,"h":11.175,"l":11.165,"n":21,"o":11.17,"t":"2026-10-21T15:15:00Z","v":9421,"vw":11.170232},{"c":11.17,"h":11.17,"l":11.1698,"n":15,"o":11.17,"t":"2026-10-21T15:20:00Z","v":2150,"vw":11.169966},{"c":11.175,"h":11.18,"l":11.17,"n":30,"o":11.1718,"t":"2026-10-21T15:25:00Z","v":10843,"vw":11.17553},{"c":11.19,"h":11.195,"l":11.19,"n":28,"o":11.19,"t":"2026-10-21T15:30:00Z","v":6826,"vw":11.190456},{"c":11.1998,"h":11.2,"l":11.1998,"n":20,"o":11.2,"t":"2026-10-21T15:35:00Z","v":5081,"vw":11.19991},{"c":11.1901,"h":11.195,"l":11.19,"n":20,"o":11.195,"t":"2026-10-21T15:40:00Z","v":7312,"vw":11.191595},{"c":11.195,"h":11.195,"l":11.1809,"n":23,"o":11.195,"t":"2026-10-21T15:45:00Z","v":10590,"vw":11.184367},{"c":11.19,"h":11.195,"l":11.19,"n":28,"o":11.195,"t":"2026-10-21T15:50:00Z","v":12130,"vw":11.190049},{"c":11.19,"h":11.1923,"l":11.184,"n":29,"o":11.19,"t":"2026-10-21T15:55:00Z","v":14740,"vw":11.186504},{"c":11.185,"h":11.19,"l":11.185,"n":23,"o":11.19,"t":"2026-10-21T16:00:00Z","v":7606,"vw":11.1888},{"c":11.19,"h":11.19,"l":11.19,"n":4,"o":11.19,"t":"2026-10-21T16:05:00Z","v":1602,"vw":11.19},{"c":11.19,"h":11.19,"l":11.1848,"n":6,"o":11.1848,"t":"2026-10-21T16:10:00Z","v":1914,"vw":11.186163},{"c":11.185,"h":11.19,"l":11.185,"n":16,"o":11.19,"t":"2026-10-21T16:15:00Z","v":6046,"vw":11.18685},{"c":11.19,"h":11.195,"l":11.19,"n":32,"o":11.19,"t":"2026-10-21T16:20:00Z","v":16529,"vw":11.190209},{"c":11.1832,"h":11.1899,"l":11.1832,"n":6,"o":11.1899,"t":"2026-10-21T16:25:00Z","v":2055,"vw":11.189249},{"c":11.185,"h":11.1899,"l":11.185,"n":7,"o":11.1899,"t":"2026-10-21T16:30:00Z","v":3570,"vw":11.187415},{"c":11.2,"h":11.2,"l":11.1898,"n":28,"o":11.19,"t":"2026-10-21T16:35:00Z","v":6733,"vw":11.191684},{"c":11.2,"h":11.21,"l":11.2,"n":20,"o":11.21,"t":"2026-10-21T16:40:00Z","v":19674,"vw":11.206794},{"c":11.19,"h":11.2001,"l":11.19,"n":24,"o":11.2001,"t":"2026-10-21T16:45:00Z","v":18297,"vw":11.199466},{"c":11.2,"h":11.2,"l":11.1936,"n":11,"o":11.195,"t":"2026-10-21T16:50:00Z","v":5311,"vw":11.197055},{"c":11.205,"h":11.2099,"l":11.2,"n":17,"o":11.2,"t":"2026-10-21T16:55:00Z","v":11179,"vw":11.209263},{"c":11.205,"h":11.205,"l":11.1901,"n":25,"o":11.2001,"t":"2026-10-21T17:00:00Z","v":33796,"vw":11.197857},{"c":11.195,"h":11.2001,"l":11.195,"n":7,"o":11.2,"t":"2026-10-21T17:05:00Z","v":1872,"vw":11.199198},{"c":11.2099,"h":11.21,"l":11.2099,"n":2,"o":11.21,"t":"2026-10-21T17:10:00Z","v":1500,"vw":11.209967},{"c":11.205,"h":11.215,"l":11.205,"n":38,"o":11.21,"t":"2026-10-21T17:15:00Z","v":15561,"vw":11.209787},{"c":11.205,"h":11.2118,"l":11.2014,"n":35,"o":11.204,"t":"2026-10-21T17:20:00Z","v":38029,"vw":11.209769},{"c":11.205,"h":11.205,"l":11.2025,"n":4,"o":11.2025,"t":"2026-10-21T17:25:00Z","v":1587,"vw":11.204487},{"c":11.2099,"h":11.2099,"l":11.195,"n":7,"o":11.195,"t":"2026-10-21T17:35:00Z","v":1742,"vw":11.202081},{"c":11.21,"h":11.2101,"l":11.21,"n":4,"o":11.21,"t":"2026-10-21T17:40:00Z","v":1544,"vw":11.210014},{"c":11.21,"h":11.21,"l":11.2,"n":36,"o":11.21,"t":"2026-10-21T17:45:00Z","v":13455,"vw":11.208839},{"c":11.2101,"h":11.215,"l":11.2101,"n":6,"o":11.215,"t":"2026-10-21T17:50:00Z","v":2141,"vw":11.210514},{"c":11.2,"h":11.215,"l":11.2,"n":16,"o":11.21,"t":"2026-10-21T17:55:00Z","v":12397,"vw":11.210207},{"c":11.205,"h":11.205,"l":11.205,"n":2,"o":11.205,"t":"2026-10-21T18:00:00Z","v":1001,"vw":11.205},{"c":11.205,"h":11.21,"l":11.2,"n":5,"o":11.2,"t":"2026-10-21T18:05:00Z","v":802,"vw":11.207143},{"c":11.2101,"h":11.215,"l":11.2099,"n":26,"o":11.21,"t":"2026-10-21T18:15:00Z","v":8756,"vw":11.210324},{"c":11.21,"h":11.21,"l":11.21,"n":7,"o":11.21,"t":"2026-10-21T18:20:00Z","v":2806,"vw":11.21},{"c":11.215,"h":11.2199,"l":11.215,"n":11,"o":11.2199,"t":"2026-10-21T18:25:00Z","v":3261,"vw":11.218618},{"c":11.2099,"h":11.215,"l":11.2099,"n":28,"o":11.211,"t":"2026-10-21T18:35:00Z","v":6490,"vw":11.210812},{"c":11.2101,"h":11.215,"l":11.2077,"n":21,"o":11.2077,"t":"2026-10-21T18:40:00Z","v":16550,"vw":11.210058},{"c":11.195,"h":11.205,"l":11.195,"n":9,"o":11.205,"t":"2026-10-21T18:45:00Z","v":2108,"vw":11.201388},{"c":11.195,"h":11.195,"l":11.185,"n":39,"o":11.19,"t":"2026-10-21T18:50:00Z","v":35331,"vw":11.190234},{"c":11.1701,"h":11.195,"l":11.1701,"n":20,"o":11.195,"t":"2026-10-21T18:55:00Z","v":11210,"vw":11.175769},{"c":11.16,"h":11.17,"l":11.15,"n":41,"o":11.17,"t":"2026-10-21T19:00:00Z","v":13945,"vw":11.159776},{"c":11.165,"h":11.171,"l":11.1637,"n":24,"o":11.17,"t":"2026-10-21T19:05:00Z","v":13339,"vw":11.168927},{"c":11.1641,"h":11.17,"l":11.1598,"n":33,"o":11.17,"t":"2026-10-21T19:10:00Z","v":16750,"vw":11.165703},{"c":11.16,"h":11.175,"l":11.1498,"n":43,"o":11.175,"t":"2026-10-21T19:15:00Z","v":13188,"vw":11.158391},{"c":11.17,"h":11.1701,"l":11.1682,"n":20,"o":11.17,"t":"2026-10-21T19:20:00Z","v":9079,"vw":11.169588},{"c":11.18,"h":11.1802,"l":11.175,"n":11,"o":11.18,"t":"2026-10-21T19:25:00Z","v":9283,"vw":11.179124},{"c":11.18,"h":11.1822,"l":11.18,"n":8,"o":11.18,"t":"2026-10-21T19:30:00Z","v":10057,"vw":11.180059},{"c":11.18,"h":11.185,"l":11.18,"n":23,"o":11.18,"t":"2026-10-21T19:35:00Z","v":8303,"vw":11.180083},{"c":11.185,"h":11.185,"l":11.175,"n":32,"o":11.18,"t":"2026-10-21T19:40:00Z","v":10576,"vw":11.18009},{"c":11.1923,"h":11.1923,"l":11.183,"n":9,"o":11.183,"t":"2026-10-21T19:45:00Z","v":835,"vw":11.187571},{"c":11.185,"h":11.19,"l":11.1801,"n":29,"o":11.1801,"t":"2026-10-21T19:50:00Z","v":8098,"vw":11.18515},{"c":11.175,"h":11.185,"l":11.17,"n":53,"o":11.185,"t":"2026-10-21T19:55:00Z","v":45896,"vw":11.176072},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-10-21T20:00:00Z","v":5539,"vw":11.2},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T20:35:00Z","v":122,"vw":11.24},{"c":11.21,"h":11.22,"l":11.21,"n":4,"o":11.22,"t":"2026-10-21T22:10:00Z","v":2900,"vw":11.215517},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-21T22:15:00Z","v":100,"vw":11.21},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-21T22:20:00Z","v":523,"vw":11.2},{"c":11.12,"h":11.14,"l":11.11,"n":52,"o":11.11,"t":"2026-10-22T08:00:00Z","v":7641,"vw":11.112583},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-22T09:30:00Z","v":100,"vw":11.04},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-22T11:10:00Z","v":1001,"vw":11.16},{"c":11.05,"h":11.1034,"l":11.05,"n":2,"o":11.1034,"t":"2026-10-22T11:20:00Z","v":245,"vw":11.071796},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-10-22T11:25:00Z","v":163,"vw":11.04},{"c":11.1016,"h":11.1016,"l":11.1016,"n":1,"o":11.1016,"t":"2026-10-22T12:15:00Z","v":500,"vw":11.1016},{"c":11.06,"h":11.07,"l":11.06,"n":2,"o":11.07,"t":"2026-10-22T13:25:00Z","v":1300,"vw":11.060769},{"c":11.015,"h":11.09,"l":11.01,"n":130,"o":11.09,"t":"2026-10-22T13:30:00Z","v":17713,"vw":11.055049},{"c":11,"h":11.02,"l":10.9899,"n":152,"o":11.02,"t":"2026-10-22T13:35:00Z","v":13173,"vw":11.008465},{"c":10.98,"h":11,"l":10.97,"n":93,"o":11,"t":"2026-10-22T13:40:00Z","v":8551,"vw":10.980375},{"c":10.97,"h":10.9801,"l":10.955,"n":83,"o":10.9801,"t":"2026-10-22T13:45:00Z","v":11557,"vw":10.968396},{"c":10.96,"h":10.97,"l":10.95,"n":61,"o":10.97,"t":"2026-10-22T13:50:00Z","v":4707,"vw":10.953256},{"c":10.985,"h":10.9876,"l":10.955,"n":68,"o":10.955,"t":"2026-10-22T13:55:00Z","v":17516,"vw":10.971572},{"c":10.995,"h":11,"l":10.98,"n":36,"o":10.98,"t":"2026-10-22T14:00:00Z","v":3109,"vw":10.995322},{"c":10.99,"h":11,"l":10.98,"n":45,"o":11,"t":"2026-10-22T14:05:00Z","v":20628,"vw":10.990739},{"c":10.97,"h":10.9886,"l":10.97,"n":27,"o":10.985,"t":"2026-10-22T14:10:00Z","v":4498,"vw":10.973526},{"c":10.9501,"h":10.96,"l":10.95,"n":37,"o":10.96,"t":"2026-10-22T14:15:00Z","v":2341,"vw":10.952874},{"c":10.9401,"h":10.95,"l":10.94,"n":43,"o":10.95,"t":"2026-10-22T14:20:00Z","v":4959,"vw":10.942152},{"c":10.935,"h":10.947,"l":10.925,"n":134,"o":10.94,"t":"2026-10-22T14:25:00Z","v":45701,"vw":10.938089},{"c":10.9298,"h":10.94,"l":10.925,"n":80,"o":10.94,"t":"2026-10-22T14:30:00Z","v":30929,"vw":10.929953},{"c":10.93,"h":10.9318,"l":10.925,"n":58,"o":10.925,"t":"2026-10-22T14:35:00Z","v":33470,"vw":10.929883},{"c":10.93,"h":10.93,"l":10.92,"n":170,"o":10.9271,"t":"2026-10-22T14:40:00Z","v":53799,"vw":10.924525},{"c":10.9301,"h":10.935,"l":10.925,"n":69,"o":10.9299,"t":"2026-10-22T14:45:00Z","v":59132,"vw":10.930284},{"c":10.9199,"h":10.9299,"l":10.91,"n":54,"o":10.9299,"t":"2026-10-22T14:50:00Z","v":16603,"vw":10.917193},{"c":10.935,"h":10.94,"l":10.915,"n":56,"o":10.925,"t":"2026-10-22T14:55:00Z","v":29459,"vw":10.92022},{"c":10.9301,"h":10.94,"l":10.9298,"n":64,"o":10.9399,"t":"2026-10-22T15:00:00Z","v":48132,"vw":10.931088},{"c":10.925,"h":10.94,"l":10.925,"n":60,"o":10.93,"t":"2026-10-22T15:05:00Z","v":45546,"vw":10.929671},{"c":10.925,"h":10.93,"l":10.925,"n":39,"o":10.925,"t":"2026-10-22T15:10:00Z","v":17128,"vw":10.926746},{"c":10.9401,"h":10.945,"l":10.925,"n":60,"o":10.9275,"t":"2026-10-22T15:15:00Z","v":36606,"vw":10.939163},{"c":10.96,"h":10.96,"l":10.945,"n":34,"o":10.945,"t":"2026-10-22T15:20:00Z","v":19026,"vw":10.951119},{"c":10.95,"h":10.965,"l":10.945,"n":72,"o":10.965,"t":"2026-10-22T15:25:00Z","v":50213,"vw":10.959111},{"c":10.93,"h":10.94,"l":10.925,"n":32,"o":10.94,"t":"2026-10-22T15:30:00Z","v":16769,"vw":10.931015},{"c":10.94,"h":10.9402,"l":10.93,"n":47,"o":10.935,"t":"2026-10-22T15:35:00Z","v":29611,"vw":10.939266},{"c":10.935,"h":10.94,"l":10.925,"n":59,"o":10.935,"t":"2026-10-22T15:40:00Z","v":40886,"vw":10.93471},{"c":10.9399,"h":10.941,"l":10.93,"n":24,"o":10.93,"t":"2026-10-22T15:45:00Z","v":25580,"vw":10.939964},{"c":10.94,"h":10.95,"l":10.94,"n":12,"o":10.95,"t":"2026-10-22T15:50:00Z","v":5014,"vw":10.9489},{"c":10.955,"h":10.955,"l":10.95,"n":16,"o":10.95,"t":"2026-10-22T15:55:00Z","v":2146,"vw":10.951306},{"c":10.9399,"h":10.95,"l":10.9399,"n":36,"o":10.95,"t":"2026-10-22T16:00:00Z","v":31701,"vw":10.940697},{"c":10.935,"h":10.936,"l":10.93,"n":16,"o":10.93,"t":"2026-10-22T16:05:00Z","v":3968,"vw":10.934654},{"c":10.935,"h":10.9389,"l":10.935,"n":10,"o":10.9389,"t":"2026-10-22T16:10:00Z","v":2687,"vw":10.937623},{"c":10.9468,"h":10.9468,"l":10.9377,"n":14,"o":10.9377,"t":"2026-10-22T16:15:00Z","v":945,"vw":10.94302},{"c":10.9399,"h":10.945,"l":10.9301,"n":28,"o":10.945,"t":"2026-10-22T16:20:00Z","v":21528,"vw":10.936193},{"c":10.94,"h":10.945,"l":10.94,"n":23,"o":10.94,"t":"2026-10-22T16:25:00Z","v":18051,"vw":10.940371},{"c":10.91,"h":10.93,"l":10.91,"n":47,"o":10.93,"t":"2026-10-22T16:30:00Z","v":12072,"vw":10.927543},{"c":10.91,"h":10.9102,"l":10.9,"n":79,"o":10.91,"t":"2026-10-22T16:35:00Z","v":29579,"vw":10.909663},{"c":10.9,"h":10.9099,"l":10.9,"n":74,"o":10.9099,"t":"2026-10-22T16:40:00Z","v":21518,"vw":10.900597},{"c":10.8899,"h":10.895,"l":10.8898,"n":28,"o":10.895,"t":"2026-10-22T16:45:00Z","v":13888,"vw":10.889997},{"c":10.8899,"h":10.8899,"l":10.88,"n":27,"o":10.885,"t":"2026-10-22T16:50:00Z","v":11279,"vw":10.885858},{"c":10.905,"h":10.905,"l":10.89,"n":31,"o":10.89,"t":"2026-10-22T16:55:00Z","v":42536,"vw":10.894158},{"c":10.9002,"h":10.906,"l":10.8936,"n":47,"o":10.9051,"t":"2026-10-22T17:00:00Z","v":67908,"vw":10.901227},{"c":10.89,"h":10.8985,"l":10.89,"n":14,"o":10.8985,"t":"2026-10-22T17:05:00Z","v":1799,"vw":10.891476},{"c":10.885,"h":10.89,"l":10.8812,"n":27,"o":10.8812,"t":"2026-10-22T17:10:00Z","v":22264,"vw":10.884566},{"c":10.89,"h":10.905,"l":10.881,"n":56,"o":10.895,"t":"2026-10-22T17:15:00Z","v":54142,"vw":10.892803},{"c":10.9,"h":10.905,"l":10.894,"n":36,"o":10.8997,"t":"2026-10-22T17:20:00Z","v":29607,"vw":10.898364},{"c":10.8957,"h":10.9,"l":10.89,"n":52,"o":10.9,"t":"2026-10-22T17:25:00Z","v":72288,"vw":10.899423},{"c":10.8949,"h":10.895,"l":10.89,"n":19,"o":10.8939,"t":"2026-10-22T17:30:00Z","v":1641,"vw":10.893214},{"c":10.8901,"h":10.895,"l":10.885,"n":69,"o":10.89,"t":"2026-10-22T17:35:00Z","v":58150,"vw":10.890045},{"c":10.8899,"h":10.89,"l":10.885,"n":7,"o":10.8861,"t":"2026-10-22T17:40:00Z","v":12235,"vw":10.886448},{"c":10.88,"h":10.8918,"l":10.88,"n":21,"o":10.8918,"t":"2026-10-22T17:45:00Z","v":22060,"vw":10.889667},{"c":10.885,"h":10.885,"l":10.88,"n":25,"o":10.88,"t":"2026-10-22T17:50:00Z","v":15321,"vw":10.880777},{"c":10.875,"h":10.88,"l":10.875,"n":35,"o":10.88,"t":"2026-10-22T17:55:00Z","v":7373,"vw":10.879905},{"c":10.86,"h":10.8799,"l":10.86,"n":28,"o":10.875,"t":"2026-10-22T18:00:00Z","v":3204,"vw":10.87112},{"c":10.8636,"h":10.87,"l":10.8636,"n":9,"o":10.8652,"t":"2026-10-22T18:05:00Z","v":14263,"vw":10.869561},{"c":10.87,"h":10.875,"l":10.8698,"n":31,"o":10.87,"t":"2026-10-22T18:10:00Z","v":16564,"vw":10.870338},{"c":10.8799,"h":10.88,"l":10.865,"n":22,"o":10.87,"t":"2026-10-22T18:15:00Z","v":14712,"vw":10.870876},{"c":10.8777,"h":10.885,"l":10.875,"n":34,"o":10.885,"t":"2026-10-22T18:20:00Z","v":23829,"vw":10.879911},{"c":10.8599,"h":10.875,"l":10.8599,"n":37,"o":10.875,"t":"2026-10-22T18:25:00Z","v":3787,"vw":10.862415},{"c":10.85,"h":10.86,"l":10.845,"n":77,"o":10.86,"t":"2026-10-22T18:30:00Z","v":65048,"vw":10.850342},{"c":10.845,"h":10.85,"l":10.84,"n":32,"o":10.8459,"t":"2026-10-22T18:35:00Z","v":32290,"vw":10.849083},{"c":10.8456,"h":10.8456,"l":10.84,"n":15,"o":10.84,"t":"2026-10-22T18:40:00Z","v":5263,"vw":10.840188},{"c":10.8464,"h":10.85,"l":10.845,"n":15,"o":10.845,"t":"2026-10-22T18:45:00Z","v":1049,"vw":10.845842},{"c":10.845,"h":10.845,"l":10.84,"n":29,"o":10.845,"t":"2026-10-22T18:50:00Z","v":13594,"vw":10.841422},{"c":10.835,"h":10.85,"l":10.835,"n":32,"o":10.85,"t":"2026-10-22T18:55:00Z","v":1974,"vw":10.841955},{"c":10.835,"h":10.835,"l":10.825,"n":28,"o":10.83,"t":"2026-10-22T19:00:00Z","v":8963,"vw":10.829028},{"c":10.83,"h":10.837,"l":10.83,"n":21,"o":10.835,"t":"2026-10-22T19:05:00Z","v":1901,"vw":10.835037},{"c":10.84,"h":10.845,"l":10.825,"n":46,"o":10.84,"t":"2026-10-22T19:10:00Z","v":19763,"vw":10.834368},{"c":10.835,"h":10.835,"l":10.83,"n":13,"o":10.83,"t":"2026-10-22T19:15:00Z","v":2706,"vw":10.83481},{"c":10.83,"h":10.8401,"l":10.83,"n":32,"o":10.84,"t":"2026-10-22T19:20:00Z","v":16647,"vw":10.839938},{"c":10.85,"h":10.85,"l":10.8341,"n":30,"o":10.8376,"t":"2026-10-22T19:25:00Z","v":13660,"vw":10.843359},{"c":10.8401,"h":10.855,"l":10.8401,"n":34,"o":10.8518,"t":"2026-10-22T19:30:00Z","v":6138,"vw":10.850313},{"c":10.8375,"h":10.845,"l":10.8349,"n":68,"o":10.84,"t":"2026-10-22T19:35:00Z","v":14158,"vw":10.839375},{"c":10.835,"h":10.84,"l":10.83,"n":30,"o":10.84,"t":"2026-10-22T19:40:00Z","v":3155,"vw":10.835234},{"c":10.845,"h":10.845,"l":10.8334,"n":47,"o":10.84,"t":"2026-10-22T19:45:00Z","v":24128,"vw":10.839765},{"c":10.8676,"h":10.87,"l":10.85,"n":64,"o":10.85,"t":"2026-10-22T19:50:00Z","v":22960,"vw":10.858676},{"c":10.865,"h":10.875,"l":10.865,"n":59,"o":10.87,"t":"2026-10-22T19:55:00Z","v":33943,"vw":10.867116},{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-22T20:00:00Z","v":1450,"vw":10.87},{"c":10.9193,"h":10.9193,"l":10.9193,"n":4,"o":10.9193,"t":"2026-10-22T20:40:00Z","v":207,"vw":10.9193},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-22T20:45:00Z","v":100,"vw":10.9},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-22T21:05:00Z","v":220,"vw":10.87},{"c":10.827,"h":10.8854,"l":10.827,"n":3,"o":10.8854,"t":"2026-10-22T21:10:00Z","v":495,"vw":10.8562},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-10-22T21:50:00Z","v":827,"vw":10.87}],"history":[{"c":18.87,"h":18.87,"l":18.705,"n":6095,"o":18.76,"t":"2024-10-21T04:00:00Z","v":552548,"vw":18.780086},{"c":18.93,"h":18.961,"l":18.76,"n":4558,"o":18.82,"t":"2024-10-22T04:00:00Z","v":524684,"vw":18.888709},{"c":18.63,"h":18.9,"l":18.51,"n":7140,"o":18.88,"t":"2024-10-23T04:00:00Z","v":964247,"vw":18.713893},{"c":19.02,"h":19.0212,"l":18.79,"n":3621,"o":18.79,"t":"2024-10-24T04:00:00Z","v":626389,"vw":18.886462},{"c":19.14,"h":19.246,"l":18.99,"n":4048,"o":18.99,"t":"2024-10-25T04:00:00Z","v":596813,"vw":19.175495},{"c":19.14,"h":19.3,"l":19.14,"n":4316,"o":19.3,"t":"2024-10-28T04:00:00Z","v":442768,"vw":19.230737},{"c":19.3,"h":19.32,"l":19.12,"n":3183,"o":19.21,"t":"2024-10-29T04:00:00Z","v":275860,"vw":19.233691},{"c":19.29,"h":19.47,"l":19.25,"n":3827,"o":19.42,"t":"2024-10-30T04:00:00Z","v":478565,"vw":19.38684},{"c":18.59,"h":18.99,"l":18.59,"n":6463,"o":18.94,"t":"2024-10-31T04:00:00Z","v":592789,"vw":18.733661},{"c":18.79,"h":18.92,"l":18.75,"n":3644,"o":18.78,"t":"2024-11-01T04:00:00Z","v":396502,"vw":18.832866},{"c":18.69,"h":18.8101,"l":18.58,"n":4523,"o":18.74,"t":"2024-11-04T05:00:00Z","v":431235,"vw":18.704525},{"c":18.96,"h":18.9994,"l":18.77,"n":3249,"o":18.77,"t":"2024-11-05T05:00:00Z","v":375291,"vw":18.926506},{"c":19.48,"h":19.5293,"l":19.27,"n":5907,"o":19.3,"t":"2024-11-06T05:00:00Z","v":1195360,"vw":19.449949},{"c":19.63,"h":19.65,"l":19.37,"n":4330,"o":19.38,"t":"2024-11-07T05:00:00Z","v":549845,"vw":19.551621},{"c":19.73,"h":19.8,"l":19.61,"n":5034,"o":19.64,"t":"2024-11-08T05:00:00Z","v":686897,"vw":19.705695},{"c":19.9,"h":19.9517,"l":19.71,"n":7592,"o":19.95,"t":"2024-11-11T05:00:00Z","v":955634,"vw":19.842564},{"c":19.87,"h":19.9599,"l":19.76,"n":4886,"o":19.91,"t":"2024-11-12T05:00:00Z","v":601231,"vw":19.875268},{"c":19.94,"h":19.9865,"l":19.7752,"n":5704,"o":19.92,"t":"2024-11-13T05:00:00Z","v":886020,"vw":19.896958},{"c":19.54,"h":19.74,"l":19.46,"n":5688,"o":19.68,"t":"2024-11-14T05:00:00Z","v":554515,"vw":19.566369},{"c":19.2,"h":19.4,"l":19.0872,"n":7987,"o":19.4,"t":"2024-11-15T05:00:00Z","v":783489,"vw":19.209571},{"c":19.36,"h":19.47,"l":19.2401,"n":6084,"o":19.37,"t":"2024-11-18T05:00:00Z","v":758990,"vw":19.36687},{"c":19.63,"h":19.63,"l":19.275,"n":5057,"o":19.34,"t":"2024-11-19T05:00:00Z","v":671808,"vw":19.452706},{"c":19.52,"h":19.7,"l":19.315,"n":5456,"o":19.7,"t":"2024-11-20T05:00:00Z","v":733891,"vw":19.470628},{"c":19.33,"h":19.58,"l":19.11,"n":5575,"o":19.53,"t":"2024-11-21T05:00:00Z","v":793440,"vw":19.333952},{"c":19.28,"h":19.36,"l":19.25,"n":4855,"o":19.27,"t":"2024-11-22T05:00:00Z","v":781872,"vw":19.299061},{"c":19.29,"h":19.49,"l":19.26,"n":5028,"o":19.4,"t":"2024-11-25T05:00:00Z","v":544110,"vw":19.365117},{"c":19.47,"h":19.47,"l":19.32,"n":3319,"o":19.32,"t":"2024-11-26T05:00:00Z","v":413398,"vw":19.432416},{"c":19.39,"h":19.5,"l":19.2351,"n":4746,"o":19.5,"t":"2024-11-27T05:00:00Z","v":548913,"vw":19.353954},{"c":19.37,"h":19.37,"l":19.1301,"n":3651,"o":19.28,"t":"2024-11-29T05:00:00Z","v":358662,"vw":19.265668},{"c":19.63,"h":19.64,"l":19.39,"n":5597,"o":19.44,"t":"2024-12-02T05:00:00Z","v":796473,"vw":19.583418},{"c":19.77,"h":19.77,"l":19.57,"n":4961,"o":19.63,"t":"2024-12-03T05:00:00Z","v":496995,"vw":19.671233},{"c":19.92,"h":19.93,"l":19.8089,"n":7681,"o":19.87,"t":"2024-12-04T05:00:00Z","v":1062015,"vw":19.861757},{"c":19.74,"h":19.75,"l":19.6606,"n":5914,"o":19.72,"t":"2024-12-05T05:00:00Z","v":766225,"vw":19.701004},{"c":19.92,"h":19.92,"l":19.7103,"n":5979,"o":19.76,"t":"2024-12-06T05:00:00Z","v":784264,"vw":19.806374},{"c":19.9,"h":19.92,"l":19.725,"n":9207,"o":19.9,"t":"2024-12-09T05:00:00Z","v":1167539,"vw":19.843157},{"c":19.91,"h":20.1099,"l":19.845,"n":6305,"o":19.97,"t":"2024-12-10T05:00:00Z","v":760351,"vw":19.984442},{"c":20.3,"h":20.3,"l":20.0401,"n":6201,"o":20.09,"t":"2024-12-11T05:00:00Z","v":1042202,"vw":20.190502},{"c":20.1,"h":20.16,"l":20.02,"n":5819,"o":20.14,"t":"2024-12-12T05:00:00Z","v":774781,"vw":20.092741},{"c":20,"h":20.12,"l":19.9032,"n":7893,"o":20.08,"t":"2024-12-13T05:00:00Z","v":1419649,"vw":20.02008},{"c":20.31,"h":20.33,"l":20.08,"n":7427,"o":20.16,"t":"2024-12-16T05:00:00Z","v":879237,"vw":20.210961},{"c":20.35,"h":20.35,"l":20.14,"n":6394,"o":20.31,"t":"2024-12-17T05:00:00Z","v":729448,"vw":20.258432},{"c":19.62,"h":20.41,"l":19.51,"n":8974,"o":20.34,"t":"2024-12-18T05:00:00Z","v":1304830,"vw":20.142166},{"c":19.6,"h":19.87,"l":19.58,"n":6601,"o":19.87,"t":"2024-12-19T05:00:00Z","v":719386,"vw":19.719947},{"c":19.63,"h":19.9068,"l":19.26,"n":6589,"o":19.34,"t":"2024-12-20T05:00:00Z","v":835640,"vw":19.649856},{"c":19.88,"h":19.885,"l":19.5603,"n":6832,"o":19.8,"t":"2024-12-23T05:00:00Z","v":937497,"vw":19.775247},{"c":20.21,"h":20.21,"l":19.935,"n":4109,"o":20,"t":"2024-12-24T05:00:00Z","v":399995,"vw":20.076998},{"c":20.18,"h":20.21,"l":20.05,"n":5294,"o":20.21,"t":"2024-12-26T05:00:00Z","v":574829,"vw":20.143174},{"c":19.72,"h":19.92,"l":19.4537,"n":7791,"o":19.92,"t":"2024-12-27T05:00:00Z","v":781161,"vw":19.596417},{"c":19.51,"h":19.58,"l":19.3312,"n":8086,"o":19.43,"t":"2024-12-30T05:00:00Z","v":1049297,"vw":19.440207},{"c":19.25,"h":19.58,"l":19.1901,"n":7852,"o":19.58,"t":"2024-12-31T05:00:00Z","v":794863,"vw":19.34908},{"c":19.18,"h":19.35,"l":18.955,"n":14027,"o":19.33,"t":"2025-01-02T05:00:00Z","v":1751345,"vw":19.147257},{"c":19.2,"h":19.2,"l":18.93,"n":8298,"o":19,"t":"2025-01-03T05:00:00Z","v":940173,"vw":19.079057},{"c":19.45,"h":19.4973,"l":19.305,"n":10916,"o":19.4,"t":"2025-01-06T05:00:00Z","v":1325490,"vw":19.416153},{"c":19.09,"h":19.51,"l":18.96,"n":13910,"o":19.48,"t":"2025-01-07T05:00:00Z","v":1625674,"vw":19.168506},{"c":18.84,"h":18.985,"l":18.71,"n":10792,"o":18.93,"t":"2025-01-08T05:00:00Z","v":1197210,"vw":18.860248},{"c":18.71,"h":18.8,"l":18.42,"n":11536,"o":18.79,"t":"2025-01-10T05:00:00Z","v":1155542,"vw":18.622291},{"c":18.6,"h":18.6,"l":18.25,"n":10929,"o":18.36,"t":"2025-01-13T05:00:00Z","v":1060436,"vw":18.371173},{"c":18.44,"h":18.7,"l":18.2899,"n":9371,"o":18.7,"t":"2025-01-14T05:00:00Z","v":819025,"vw":18.486744},{"c":18.85,"h":18.8987,"l":18.59,"n":6109,"o":18.67,"t":"2025-01-15T05:00:00Z","v":872993,"vw":18.775648},{"c":18.59,"h":18.85,"l":18.5543,"n":6392,"o":18.85,"t":"2025-01-16T05:00:00Z","v":526995,"vw":18.680623},{"c":18.79,"h":18.91,"l":18.735,"n":6421,"o":18.8,"t":"2025-01-17T05:00:00Z","v":724742,"vw":18.829947},{"c":18.9,"h":18.99,"l":18.64,"n":9650,"o":18.99,"t":"2025-01-21T05:00:00Z","v":1081285,"vw":18.791271},{"c":19.06,"h":19.09,"l":18.9001,"n":6437,"o":18.94,"t":"2025-01-22T05:00:00Z","v":622022,"vw":19.027922},{"c":18.94,"h":18.97,"l":18.85,"n":5694,"o":18.94,"t":"2025-01-23T05:00:00Z","v":585186,"vw":18.913618},{"c":18.93,"h":19.07,"l":18.83,"n":6710,"o":19,"t":"2025-01-24T05:00:00Z","v":848881,"vw":18.939976},{"c":18.39,"h":18.53,"l":18.18,"n":12371,"o":18.27,"t":"2025-01-27T05:00:00Z","v":1254812,"vw":18.334202},{"c":18.82,"h":18.8259,"l":18.354,"n":5631,"o":18.48,"t":"2025-01-28T05:00:00Z","v":976148,"vw":18.635903},{"c":18.72,"h":18.79,"l":18.51,"n":7082,"o":18.77,"t":"2025-01-29T05:00:00Z","v":721424,"vw":18.639605},{"c":18.55,"h":18.64,"l":18.255,"n":7391,"o":18.64,"t":"2025-01-30T05:00:00Z","v":1083223,"vw":18.421822},{"c":18.57,"h":18.81,"l":18.4597,"n":7824,"o":18.65,"t":"2025-01-31T05:00:00Z","v":722653,"vw":18.688973},{"c":18.29,"h":18.34,"l":18.029,"n":12300,"o":18.18,"t":"2025-02-03T05:00:00Z","v":1046963,"vw":18.218386},{"c":18.55,"h":18.55,"l":18.29,"n":6403,"o":18.37,"t":"2025-02-04T05:00:00Z","v":549615,"vw":18.431999},{"c":18.4,"h":18.4,"l":18.2401,"n":9018,"o":18.37,"t":"2025-02-05T05:00:00Z","v":1057909,"vw":18.310657},{"c":18.29,"h":18.29,"l":18.1412,"n":7368,"o":18.21,"t":"2025-02-06T05:00:00Z","v":635387,"vw":18.187257},{"c":18.07,"h":18.34,"l":18,"n":11095,"o":18.24,"t":"2025-02-07T05:00:00Z","v":1057741,"vw":18.095992},{"c":18.07,"h":18.21,"l":18.07,"n":8415,"o":18.13,"t":"2025-02-10T05:00:00Z","v":893635,"vw":18.13918},{"c":18.01,"h":18.12,"l":17.95,"n":8229,"o":18.07,"t":"2025-02-11T05:00:00Z","v":771595,"vw":18.027036},{"c":18.04,"h":18.085,"l":17.8501,"n":6956,"o":17.91,"t":"2025-02-12T05:00:00Z","v":850470,"vw":18.004924},{"c":18.19,"h":18.205,"l":17.995,"n":5212,"o":18.05,"t":"2025-02-13T05:00:00Z","v":629606,"vw":18.10779},{"c":18.26,"h":18.275,"l":18.1701,"n":6073,"o":18.18,"t":"2025-02-14T05:00:00Z","v":700922,"vw":18.217565},{"c":18.21,"h":18.34,"l":18.06,"n":9228,"o":18.33,"t":"2025-02-18T05:00:00Z","v":885586,"vw":18.188149},{"c":18.25,"h":18.25,"l":18.115,"n":5661,"o":18.18,"t":"2025-02-19T05:00:00Z","v":501162,"vw":18.190829},{"c":18.1,"h":18.13,"l":17.92,"n":6297,"o":18.105,"t":"2025-02-20T05:00:00Z","v":459034,"vw":18.021144},{"c":17.71,"h":18.12,"l":17.67,"n":10333,"o":18.09,"t":"2025-02-21T05:00:00Z","v":826155,"vw":17.868773},{"c":17.47,"h":17.86,"l":17.44,"n":9787,"o":17.8,"t":"2025-02-24T05:00:00Z","v":910161,"vw":17.590719},{"c":17.08,"h":17.436,"l":16.9,"n":9173,"o":17.4,"t":"2025-02-25T05:00:00Z","v":1122512,"vw":17.098053},{"c":17.08,"h":17.32,"l":16.99,"n":5641,"o":17.14,"t":"2025-02-26T05:00:00Z","v":426451,"vw":17.1631},{"c":16.48,"h":17.11,"l":16.445,"n":7839,"o":17.03,"t":"2025-02-27T05:00:00Z","v":743960,"vw":16.687587},{"c":16.78,"h":16.78,"l":16.24,"n":7102,"o":16.37,"t":"2025-02-28T05:00:00Z","v":716649,"vw":16.4857},{"c":16.32,"h":16.9,"l":16.155,"n":8071,"o":16.9,"t":"2025-03-03T05:00:00Z","v":669953,"vw":16.559705},{"c":16.21,"h":16.4999,"l":15.86,"n":6958,"o":16.055,"t":"2025-03-04T05:00:00Z","v":649134,"vw":16.086822},{"c":16.5,"h":16.51,"l":16.115,"n":4534,"o":16.28,"t":"2025-03-05T05:00:00Z","v":366892,"vw":16.31006},{"c":15.9,"h":16.2564,"l":15.8208,"n":5568,"o":16.07,"t":"2025-03-06T05:00:00Z","v":424130,"vw":16.005902},{"c":15.97,"h":16.05,"l":15.58,"n":6234,"o":15.89,"t":"2025-03-07T05:00:00Z","v":634321,"vw":15.819332},{"c":15.25,"h":15.6858,"l":15.05,"n":9181,"o":15.65,"t":"2025-03-10T04:00:00Z","v":1028418,"vw":15.290177},{"c":15.3,"h":15.4887,"l":15.07,"n":5357,"o":15.15,"t":"2025-03-11T04:00:00Z","v":523710,"vw":15.28989},{"c":15.68,"h":15.69,"l":15.4,"n":3852,"o":15.65,"t":"2025-03-12T04:00:00Z","v":304256,"vw":15.598224},{"c":15.18,"h":15.53,"l":15.065,"n":4305,"o":15.53,"t":"2025-03-13T04:00:00Z","v":302382,"vw":15.238365},{"c":15.52,"h":15.52,"l":15.27,"n":4351,"o":15.41,"t":"2025-03-14T04:00:00Z","v":442571,"vw":15.421264},{"c":15.42,"h":15.55,"l":15.2742,"n":7053,"o":15.55,"t":"2025-03-17T04:00:00Z","v":503056,"vw":15.419869},{"c":15.1,"h":15.32,"l":14.97,"n":5917,"o":15.32,"t":"2025-03-18T04:00:00Z","v":459899,"vw":15.086413},{"c":15.39,"h":15.4785,"l":15.1461,"n":3415,"o":15.19,"t":"2025-03-19T04:00:00Z","v":386806,"vw":15.270576},{"c":15.27,"h":15.4497,"l":15.13,"n":3451,"o":15.19,"t":"2025-03-20T04:00:00Z","v":272827,"vw":15.279806},{"c":15.42,"h":15.43,"l":15.16,"n":3504,"o":15.16,"t":"2025-03-21T04:00:00Z","v":241526,"vw":15.291018},{"c":15.78,"h":15.785,"l":15.6057,"n":4731,"o":15.62,"t":"2025-03-24T04:00:00Z","v":407461,"vw":15.706495},{"c":15.92,"h":15.92,"l":15.74,"n":3953,"o":15.84,"t":"2025-03-25T04:00:00Z","v":341667,"vw":15.8405},{"c":15.56,"h":15.9,"l":15.5,"n":4955,"o":15.9,"t":"2025-03-26T04:00:00Z","v":446684,"vw":15.652865},{"c":15.42,"h":15.605,"l":15.38,"n":3576,"o":15.41,"t":"2025-03-27T04:00:00Z","v":348439,"vw":15.480657},{"c":14.99,"h":15.45,"l":14.96,"n":5448,"o":15.41,"t":"2025-03-28T04:00:00Z","v":502308,"vw":15.121365},{"c":14.93,"h":14.98,"l":14.51,"n":5546,"o":14.7,"t":"2025-03-31T04:00:00Z","v":594424,"vw":14.723861},{"c":15.16,"h":15.258,"l":14.9,"n":4608,"o":14.94,"t":"2025-04-01T04:00:00Z","v":270904,"vw":15.104007},{"c":15.33,"h":15.385,"l":14.89,"n":4244,"o":14.95,"t":"2025-04-02T04:00:00Z","v":384088,"vw":15.228058},{"c":14.35,"h":14.58,"l":14.3,"n":6516,"o":14.5,"t":"2025-04-03T04:00:00Z","v":681440,"vw":14.444006},{"c":13.5,"h":14.0159,"l":13.49,"n":7460,"o":13.79,"t":"2025-04-04T04:00:00Z","v":809537,"vw":13.729107},{"c":13.53,"h":14.09,"l":12.85,"n":6237,"o":12.93,"t":"2025-04-07T04:00:00Z","v":770054,"vw":13.328145},{"c":13.35,"h":14.18,"l":13.1204,"n":4346,"o":14.1,"t":"2025-04-08T04:00:00Z","v":436115,"vw":13.787275},{"c":14.71,"h":14.7573,"l":13.29,"n":4781,"o":13.38,"t":"2025-04-09T04:00:00Z","v":588901,"vw":14.188858},{"c":14.22,"h":14.43,"l":13.78,"n":3589,"o":14.43,"t":"2025-04-10T04:00:00Z","v":308057,"vw":14.203901},{"c":14.45,"h":14.4766,"l":14.08,"n":3196,"o":14.17,"t":"2025-04-11T04:00:00Z","v":293273,"vw":14.308324},{"c":14.52,"h":14.8,"l":14.38,"n":4520,"o":14.78,"t":"2025-04-14T04:00:00Z","v":385662,"vw":14.605775},{"c":14.5,"h":14.61,"l":14.4001,"n":4202,"o":14.51,"t":"2025-04-15T04:00:00Z","v":319898,"vw":14.514728},{"c":13.97,"h":14.2781,"l":13.76,"n":4375,"o":14.175,"t":"2025-04-16T04:00:00Z","v":368546,"vw":14.043101},{"c":13.8,"h":14.02,"l":13.7263,"n":3292,"o":14.02,"t":"2025-04-17T04:00:00Z","v":215416,"vw":13.84195},{"c":13.42,"h":13.63,"l":13.28,"n":5688,"o":13.58,"t":"2025-04-21T04:00:00Z","v":393119,"vw":13.376648},{"c":13.82,"h":13.92,"l":13.55,"n":3219,"o":13.61,"t":"2025-04-22T04:00:00Z","v":287752,"vw":13.742955},{"c":14.28,"h":14.42,"l":14.18,"n":3961,"o":14.33,"t":"2025-04-23T04:00:00Z","v":361061,"vw":14.301838},{"c":14.42,"h":14.44,"l":14.14,"n":2708,"o":14.14,"t":"2025-04-24T04:00:00Z","v":235214,"vw":14.325334},{"c":14.69,"h":14.74,"l":14.5219,"n":3568,"o":14.53,"t":"2025-04-25T04:00:00Z","v":261908,"vw":14.656443},{"c":14.7,"h":14.84,"l":14.5191,"n":4124,"o":14.78,"t":"2025-04-28T04:00:00Z","v":345535,"vw":14.650364},{"c":14.81,"h":14.81,"l":14.6,"n":3353,"o":14.69,"t":"2025-04-29T04:00:00Z","v":257650,"vw":14.729576},{"c":14.72,"h":14.7273,"l":14.34,"n":4254,"o":14.54,"t":"2025-04-30T04:00:00Z","v":265035,"vw":14.514765},{"c":14.9,"h":15.08,"l":14.89,"n":3298,"o":14.98,"t":"2025-05-01T04:00:00Z","v":306446,"vw":14.985574},{"c":15.14,"h":15.2,"l":14.9675,"n":4159,"o":15.03,"t":"2025-05-02T04:00:00Z","v":394545,"vw":15.116513},{"c":15.02,"h":15.11,"l":14.96,"n":3880,"o":15.03,"t":"2025-05-05T04:00:00Z","v":284661,"vw":15.035415},{"c":14.89,"h":15.01,"l":14.845,"n":3227,"o":14.9,"t":"2025-05-06T04:00:00Z","v":207805,"vw":14.927684},{"c":14.89,"h":15.0498,"l":14.69,"n":4503,"o":14.97,"t":"2025-05-07T04:00:00Z","v":510755,"vw":14.849331},{"c":14.96,"h":15.085,"l":14.853,"n":3133,"o":14.99,"t":"2025-05-08T04:00:00Z","v":249791,"vw":15.013809},{"c":15.07,"h":15.17,"l":15.01,"n":3546,"o":15.03,"t":"2025-05-09T04:00:00Z","v":258401,"vw":15.086743},{"c":15.61,"h":15.63,"l":15.4474,"n":5334,"o":15.63,"t":"2025-05-12T04:00:00Z","v":557944,"vw":15.551727},{"c":15.82,"h":15.88,"l":15.6501,"n":4289,"o":15.66,"t":"2025-05-13T04:00:00Z","v":387521,"vw":15.800032},{"c":16.05,"h":16.05,"l":15.8901,"n":5237,"o":15.98,"t":"2025-05-14T04:00:00Z","v":462215,"vw":15.988655},{"c":15.79,"h":15.82,"l":15.6301,"n":4420,"o":15.75,"t":"2025-05-15T04:00:00Z","v":517066,"vw":15.730639},{"c":15.77,"h":15.82,"l":15.63,"n":5591,"o":15.82,"t":"2025-05-16T04:00:00Z","v":434607,"vw":15.750836},{"c":15.77,"h":15.78,"l":15.54,"n":4909,"o":15.59,"t":"2025-05-19T04:00:00Z","v":422460,"vw":15.707806},{"c":15.71,"h":15.8,"l":15.61,"n":5079,"o":15.79,"t":"2025-05-20T04:00:00Z","v":391736,"vw":15.733908},{"c":15.59,"h":15.86,"l":15.515,"n":6414,"o":15.65,"t":"2025-05-21T04:00:00Z","v":743978,"vw":15.712308},{"c":15.41,"h":15.54,"l":15.32,"n":4905,"o":15.38,"t":"2025-05-22T04:00:00Z","v":404707,"vw":15.455625},{"c":15.31,"h":15.34,"l":15.14,"n":6843,"o":15.23,"t":"2025-05-23T04:00:00Z","v":531073,"vw":15.262993},{"c":15.65,"h":15.65,"l":15.46,"n":6673,"o":15.51,"t":"2025-05-27T04:00:00Z","v":697508,"vw":15.569078},{"c":15.62,"h":15.73,"l":15.6,"n":6980,"o":15.72,"t":"2025-05-28T04:00:00Z","v":850342,"vw":15.661691},{"c":15.42,"h":15.565,"l":15.37,"n":6134,"o":15.56,"t":"2025-05-29T04:00:00Z","v":605247,"vw":15.449935},{"c":15.33,"h":15.43,"l":15.155,"n":8781,"o":15.41,"t":"2025-05-30T04:00:00Z","v":1217607,"vw":15.352031},{"c":15.41,"h":15.41,"l":15.22,"n":8721,"o":15.26,"t":"2025-06-02T04:00:00Z","v":950024,"vw":15.324385},{"c":15.41,"h":15.55,"l":15.3835,"n":6898,"o":15.45,"t":"2025-06-03T04:00:00Z","v":811520,"vw":15.471264},{"c":15.46,"h":15.5,"l":15.35,"n":8560,"o":15.49,"t":"2025-06-04T04:00:00Z","v":1041639,"vw":15.441939},{"c":14.89,"h":15.28,"l":14.79,"n":10828,"o":15.26,"t":"2025-06-05T04:00:00Z","v":1002914,"vw":15.085757},{"c":15.19,"h":15.21,"l":15.095,"n":6777,"o":15.1,"t":"2025-06-06T04:00:00Z","v":800431,"vw":15.160813},{"c":15.26,"h":15.2795,"l":15.1146,"n":8938,"o":15.16,"t":"2025-06-09T04:00:00Z","v":899995,"vw":15.204515},{"c":15.44,"h":15.44,"l":15.295,"n":6174,"o":15.35,"t":"2025-06-10T04:00:00Z","v":710184,"vw":15.366092},{"c":15.34,"h":15.5276,"l":15.3,"n":7796,"o":15.52,"t":"2025-06-11T04:00:00Z","v":1138970,"vw":15.419523},{"c":15.2,"h":15.25,"l":15.15,"n":5123,"o":15.17,"t":"2025-06-12T04:00:00Z","v":434030,"vw":15.209754},{"c":15.08,"h":15.24,"l":15.02,"n":6939,"o":15.05,"t":"2025-06-13T04:00:00Z","v":791826,"vw":15.122268},{"c":15.32,"h":15.32,"l":15.18,"n":6359,"o":15.18,"t":"2025-06-16T04:00:00Z","v":566228,"vw":15.283052},{"c":15.18,"h":15.29,"l":15.17,"n":5774,"o":15.25,"t":"2025-06-17T04:00:00Z","v":522511,"vw":15.236476},{"c":15.24,"h":15.3299,"l":15.18,"n":4944,"o":15.18,"t":"2025-06-18T04:00:00Z","v":696753,"vw":15.269291},{"c":14.95,"h":15.19,"l":14.91,"n":9647,"o":15.16,"t":"2025-06-20T04:00:00Z","v":910171,"vw":15.003302},{"c":15.11,"h":15.1535,"l":14.93,"n":7759,"o":14.96,"t":"2025-06-23T04:00:00Z","v":905236,"vw":15.088694},{"c":15.22,"h":15.27,"l":15.1918,"n":5853,"o":15.26,"t":"2025-06-24T04:00:00Z","v":765090,"vw":15.243666},{"c":15.25,"h":15.31,"l":15.19,"n":6295,"o":15.27,"t":"2025-06-25T04:00:00Z","v":684976,"vw":15.230599},{"c":15.2,"h":15.21,"l":15.075,"n":5396,"o":15.11,"t":"2025-06-26T04:00:00Z","v":573559,"vw":15.153996},{"c":15.28,"h":15.3,"l":15.113,"n":6795,"o":15.23,"t":"2025-06-27T04:00:00Z","v":823670,"vw":15.22754},{"c":15.25,"h":15.3501,"l":15.23,"n":7815,"o":15.3,"t":"2025-06-30T04:00:00Z","v":767871,"vw":15.284636},{"c":15.17,"h":15.24,"l":15.04,"n":8680,"o":15.2,"t":"2025-07-01T04:00:00Z","v":767896,"vw":15.128046},{"c":15.27,"h":15.29,"l":15.13,"n":6729,"o":15.14,"t":"2025-07-02T04:00:00Z","v":1031488,"vw":15.24332},{"c":15.32,"h":15.35,"l":15.2717,"n":4353,"o":15.28,"t":"2025-07-03T04:00:00Z","v":629112,"vw":15.31615},{"c":15.17,"h":15.22,"l":15.105,"n":8393,"o":15.2,"t":"2025-07-07T04:00:00Z","v":1085301,"vw":15.170698},{"c":15.15,"h":15.23,"l":15.13,"n":5787,"o":15.2,"t":"2025-07-08T04:00:00Z","v":572704,"vw":15.17577},{"c":15.3,"h":15.34,"l":15.2,"n":5108,"o":15.2,"t":"2025-07-09T04:00:00Z","v":666126,"vw":15.278535},{"c":15.25,"h":15.28,"l":15.125,"n":4650,"o":15.2,"t":"2025-07-10T04:00:00Z","v":494387,"vw":15.198553},{"c":15.31,"h":15.34,"l":15.19,"n":5623,"o":15.2,"t":"2025-07-11T04:00:00Z","v":628296,"vw":15.280338},{"c":15.34,"h":15.37,"l":15.2535,"n":6430,"o":15.29,"t":"2025-07-14T04:00:00Z","v":755131,"vw":15.319678},{"c":15.34,"h":15.46,"l":15.34,"n":4791,"o":15.42,"t":"2025-07-15T04:00:00Z","v":476071,"vw":15.422918},{"c":15.4,"h":15.445,"l":15.31,"n":4987,"o":15.4,"t":"2025-07-16T04:00:00Z","v":571381,"vw":15.400019},{"c":15.29,"h":15.32,"l":15.25,"n":4960,"o":15.25,"t":"2025-07-17T04:00:00Z","v":680034,"vw":15.292748},{"c":15.36,"h":15.39,"l":15.29,"n":5834,"o":15.34,"t":"2025-07-18T04:00:00Z","v":788366,"vw":15.348973},{"c":15.46,"h":15.52,"l":15.4,"n":6749,"o":15.4,"t":"2025-07-21T04:00:00Z","v":812471,"vw":15.478904},{"c":15.41,"h":15.49,"l":15.295,"n":5321,"o":15.48,"t":"2025-07-22T04:00:00Z","v":617199,"vw":15.406113},{"c":15.53,"h":15.53,"l":15.41,"n":5852,"o":15.48,"t":"2025-07-23T04:00:00Z","v":920912,"vw":15.456412},{"c":15.27,"h":15.33,"l":15.2147,"n":5775,"o":15.33,"t":"2025-07-24T04:00:00Z","v":521306,"vw":15.263916},{"c":15.39,"h":15.45,"l":15.3,"n":5647,"o":15.31,"t":"2025-07-25T04:00:00Z","v":602923,"vw":15.385036},{"c":15.47,"h":15.47,"l":15.4003,"n":6939,"o":15.44,"t":"2025-07-28T04:00:00Z","v":931905,"vw":15.435719},{"c":15.39,"h":15.5099,"l":15.37,"n":5935,"o":15.5,"t":"2025-07-29T04:00:00Z","v":594570,"vw":15.419545},{"c":15.4,"h":15.45,"l":15.28,"n":5919,"o":15.42,"t":"2025-07-30T04:00:00Z","v":1175055,"vw":15.376149},{"c":15.44,"h":15.64,"l":15.4001,"n":5509,"o":15.61,"t":"2025-07-31T04:00:00Z","v":946010,"vw":15.521508},{"c":15.07,"h":15.28,"l":14.99,"n":10072,"o":15.24,"t":"2025-08-01T04:00:00Z","v":1288913,"vw":15.100857},{"c":15.32,"h":15.34,"l":15.2,"n":6091,"o":15.21,"t":"2025-08-04T04:00:00Z","v":824748,"vw":15.284886},{"c":15.25,"h":15.4088,"l":15.25,"n":5107,"o":15.35,"t":"2025-08-05T04:00:00Z","v":895352,"vw":15.308213},{"c":15.5,"h":15.5138,"l":15.28,"n":5364,"o":15.28,"t":"2025-08-06T04:00:00Z","v":896078,"vw":15.441613},{"c":15.49,"h":15.545,"l":15.3724,"n":4790,"o":15.485,"t":"2025-08-07T04:00:00Z","v":760818,"vw":15.466724},{"c":15.59,"h":15.62,"l":15.47,"n":5477,"o":15.47,"t":"2025-08-08T04:00:00Z","v":871267,"vw":15.565736},{"c":15.6,"h":15.72,"l":15.58,"n":5635,"o":15.6,"t":"2025-08-11T04:00:00Z","v":670093,"vw":15.651416},{"c":15.76,"h":15.78,"l":15.61,"n":4160,"o":15.68,"t":"2025-08-12T04:00:00Z","v":638329,"vw":15.726718},{"c":15.73,"h":15.845,"l":15.71,"n":5548,"o":15.83,"t":"2025-08-13T04:00:00Z","v":872948,"vw":15.774759},{"c":15.66,"h":15.67,"l":15.56,"n":4171,"o":15.61,"t":"2025-08-14T04:00:00Z","v":471272,"vw":15.628202},{"c":15.62,"h":15.7,"l":15.575,"n":5422,"o":15.67,"t":"2025-08-15T04:00:00Z","v":885035,"vw":15.631385},{"c":15.6,"h":15.6,"l":15.52,"n":6578,"o":15.58,"t":"2025-08-18T04:00:00Z","v":913988,"vw":15.564498},{"c":15.38,"h":15.59,"l":15.35,"n":6022,"o":15.59,"t":"2025-08-19T04:00:00Z","v":831353,"vw":15.430438},{"c":15.2,"h":15.365,"l":15.009,"n":6672,"o":15.34,"t":"2025-08-20T04:00:00Z","v":1158127,"vw":15.179275},{"c":14.99,"h":15.085,"l":14.93,"n":5187,"o":15.02,"t":"2025-08-21T04:00:00Z","v":671231,"vw":15.021629},{"c":15.31,"h":15.33,"l":14.98,"n":5509,"o":15.02,"t":"2025-08-22T04:00:00Z","v":823282,"vw":15.210819},{"c":15.37,"h":15.42,"l":15.2606,"n":5311,"o":15.32,"t":"2025-08-25T04:00:00Z","v":754106,"vw":15.376594},{"c":15.42,"h":15.42,"l":15.2943,"n":4168,"o":15.37,"t":"2025-08-26T04:00:00Z","v":438623,"vw":15.361224},{"c":15.41,"h":15.46,"l":15.3701,"n":4141,"o":15.44,"t":"2025-08-27T04:00:00Z","v":615086,"vw":15.429867},{"c":15.44,"h":15.44,"l":15.31,"n":3943,"o":15.355,"t":"2025-08-28T04:00:00Z","v":683080,"vw":15.375525},{"c":15.24,"h":15.39,"l":15.21,"n":6380,"o":15.39,"t":"2025-08-29T04:00:00Z","v":791873,"vw":15.259842},{"c":15.1,"h":15.14,"l":14.94,"n":8959,"o":15.02,"t":"2025-09-02T04:00:00Z","v":1281187,"vw":15.0346},{"c":15.38,"h":15.43,"l":15.28,"n":5252,"o":15.3,"t":"2025-09-03T04:00:00Z","v":962696,"vw":15.376482},{"c":15.44,"h":15.47,"l":15.3,"n":4465,"o":15.34,"t":"2025-09-04T04:00:00Z","v":820763,"vw":15.369771},{"c":15.39,"h":15.5065,"l":15.32,"n":5622,"o":15.5,"t":"2025-09-05T04:00:00Z","v":835055,"vw":15.408067},{"c":15.44,"h":15.55,"l":15.43,"n":5384,"o":15.45,"t":"2025-09-08T04:00:00Z","v":816181,"vw":15.496422},{"c":15.51,"h":15.52,"l":15.425,"n":4039,"o":15.46,"t":"2025-09-09T04:00:00Z","v":646988,"vw":15.477032},{"c":15.41,"h":15.58,"l":15.4,"n":5527,"o":15.58,"t":"2025-09-10T04:00:00Z","v":911437,"vw":15.484742},{"c":15.43,"h":15.43,"l":15.2803,"n":4051,"o":15.38,"t":"2025-09-11T04:00:00Z","v":566355,"vw":15.367762},{"c":15.56,"h":15.5899,"l":15.41,"n":4631,"o":15.45,"t":"2025-09-12T04:00:00Z","v":590046,"vw":15.535163},{"c":15.8,"h":15.85,"l":15.7236,"n":6013,"o":15.73,"t":"2025-09-15T04:00:00Z","v":662330,"vw":15.789212},{"c":15.88,"h":15.9,"l":15.8145,"n":4221,"o":15.85,"t":"2025-09-16T04:00:00Z","v":652688,"vw":15.867557},{"c":15.83,"h":15.87,"l":15.675,"n":6325,"o":15.84,"t":"2025-09-17T04:00:00Z","v":1078031,"vw":15.775494},{"c":15.74,"h":15.8244,"l":15.725,"n":4103,"o":15.81,"t":"2025-09-18T04:00:00Z","v":679459,"vw":15.780744},{"c":15.85,"h":15.8864,"l":15.77,"n":4634,"o":15.77,"t":"2025-09-19T04:00:00Z","v":541621,"vw":15.848079},{"c":15.98,"h":16,"l":15.89,"n":6493,"o":15.89,"t":"2025-09-22T04:00:00Z","v":1014094,"vw":15.967872},{"c":15.78,"h":16.01,"l":15.7401,"n":7188,"o":16.01,"t":"2025-09-23T04:00:00Z","v":864998,"vw":15.841668},{"c":15.78,"h":15.86,"l":15.6948,"n":5698,"o":15.84,"t":"2025-09-24T04:00:00Z","v":1169399,"vw":15.777293},{"c":15.53,"h":15.61,"l":15.4212,"n":5549,"o":15.545,"t":"2025-09-25T04:00:00Z","v":669234,"vw":15.52522},{"c":15.65,"h":15.65,"l":15.47,"n":5530,"o":15.55,"t":"2025-09-26T04:00:00Z","v":776797,"vw":15.589139},{"c":15.68,"h":15.76,"l":15.6436,"n":6130,"o":15.7,"t":"2025-09-29T04:00:00Z","v":1147710,"vw":15.708111},{"c":15.71,"h":15.71,"l":15.57,"n":5667,"o":15.71,"t":"2025-09-30T04:00:00Z","v":1011193,"vw":15.622415},{"c":15.75,"h":15.79,"l":15.6,"n":6844,"o":15.62,"t":"2025-10-01T04:00:00Z","v":1472330,"vw":15.700174},{"c":15.64,"h":15.74,"l":15.6,"n":5312,"o":15.74,"t":"2025-10-02T04:00:00Z","v":809782,"vw":15.644326},{"c":15.53,"h":15.68,"l":15.44,"n":7895,"o":15.64,"t":"2025-10-03T04:00:00Z","v":951394,"vw":15.5519},{"c":15.66,"h":15.6853,"l":15.465,"n":6237,"o":15.55,"t":"2025-10-06T04:00:00Z","v":738170,"vw":15.575229},{"c":15.58,"h":15.69,"l":15.55,"n":5098,"o":15.68,"t":"2025-10-07T04:00:00Z","v":753129,"vw":15.601589},{"c":15.68,"h":15.71,"l":15.575,"n":4799,"o":15.58,"t":"2025-10-08T04:00:00Z","v":1088172,"vw":15.654683},{"c":15.54,"h":15.54,"l":15.39,"n":5513,"o":15.52,"t":"2025-10-09T04:00:00Z","v":633737,"vw":15.456731},{"c":15.01,"h":15.59,"l":15,"n":13378,"o":15.54,"t":"2025-10-10T04:00:00Z","v":2051845,"vw":15.252573},{"c":15.35,"h":15.35,"l":15.17,"n":6560,"o":15.27,"t":"2025-10-13T04:00:00Z","v":1006464,"vw":15.284368},{"c":15.2,"h":15.2988,"l":15.0022,"n":6685,"o":15.19,"t":"2025-10-14T04:00:00Z","v":724786,"vw":15.167151},{"c":15.1,"h":15.18,"l":14.945,"n":6372,"o":15.16,"t":"2025-10-15T04:00:00Z","v":1054334,"vw":15.094747},{"c":15.02,"h":15.195,"l":14.905,"n":7701,"o":15.11,"t":"2025-10-16T04:00:00Z","v":1074307,"vw":15.047654},{"c":15.14,"h":15.1656,"l":14.94,"n":6264,"o":14.99,"t":"2025-10-17T04:00:00Z","v":836379,"vw":15.074778},{"c":15.35,"h":15.35,"l":15.21,"n":5777,"o":15.21,"t":"2025-10-20T04:00:00Z","v":1121872,"vw":15.303122},{"c":15.3,"h":15.355,"l":15.27,"n":6191,"o":15.355,"t":"2025-10-21T04:00:00Z","v":1150664,"vw":15.316726},{"c":15.04,"h":15.145,"l":14.89,"n":8790,"o":15.14,"t":"2025-10-22T04:00:00Z","v":1482622,"vw":15.009219},{"c":15.16,"h":15.175,"l":14.96,"n":6608,"o":15.02,"t":"2025-10-23T04:00:00Z","v":1201366,"vw":15.10077},{"c":15.23,"h":15.26,"l":15.2035,"n":5991,"o":15.24,"t":"2025-10-24T04:00:00Z","v":1189135,"vw":15.234395},{"c":15.51,"h":15.545,"l":15.4,"n":7154,"o":15.4,"t":"2025-10-27T04:00:00Z","v":1416777,"vw":15.494274},{"c":15.68,"h":15.74,"l":15.58,"n":6109,"o":15.65,"t":"2025-10-28T04:00:00Z","v":1403803,"vw":15.672555},{"c":15.65,"h":15.68,"l":15.525,"n":6454,"o":15.65,"t":"2025-10-29T04:00:00Z","v":1732282,"vw":15.620918},{"c":15.27,"h":15.52,"l":15.26,"n":8834,"o":15.52,"t":"2025-10-30T04:00:00Z","v":1486380,"vw":15.353479},{"c":15.39,"h":15.65,"l":15.34,"n":7524,"o":15.65,"t":"2025-10-31T04:00:00Z","v":1348728,"vw":15.447145},{"c":15.53,"h":15.6,"l":15.51,"n":5970,"o":15.54,"t":"2025-11-03T05:00:00Z","v":754135,"vw":15.559075},{"c":15.25,"h":15.42,"l":15.24,"n":7564,"o":15.34,"t":"2025-11-04T05:00:00Z","v":1326613,"vw":15.311741},{"c":15.2,"h":15.2999,"l":15.0822,"n":5564,"o":15.18,"t":"2025-11-05T05:00:00Z","v":943978,"vw":15.189023},{"c":14.95,"h":15.23,"l":14.9,"n":9779,"o":15.23,"t":"2025-11-06T05:00:00Z","v":1723117,"vw":15.019384},{"c":14.85,"h":14.9,"l":14.6,"n":12776,"o":14.88,"t":"2025-11-07T05:00:00Z","v":2575335,"vw":14.734118},{"c":15.16,"h":15.17,"l":15.04,"n":5914,"o":15.07,"t":"2025-11-10T05:00:00Z","v":1137497,"vw":15.112561},{"c":15.17,"h":15.179,"l":15.04,"n":5483,"o":15.125,"t":"2025-11-11T05:00:00Z","v":1030949,"vw":15.115606},{"c":14.86,"h":15.06,"l":14.78,"n":7236,"o":15.04,"t":"2025-11-12T05:00:00Z","v":1189402,"vw":14.862308},{"c":14.55,"h":14.8099,"l":14.4801,"n":9440,"o":14.8,"t":"2025-11-13T05:00:00Z","v":1778409,"vw":14.59206},{"c":14.58,"h":14.68,"l":14.25,"n":8056,"o":14.3,"t":"2025-11-14T05:00:00Z","v":1522059,"vw":14.537864},{"c":14.56,"h":14.7,"l":14.45,"n":6727,"o":14.55,"t":"2025-11-17T05:00:00Z","v":1144310,"vw":14.573702},{"c":14.31,"h":14.5,"l":14.19,"n":6683,"o":14.45,"t":"2025-11-18T05:00:00Z","v":1199828,"vw":14.343439},{"c":14.3,"h":14.4656,"l":14.205,"n":4489,"o":14.23,"t":"2025-11-19T05:00:00Z","v":676523,"vw":14.316143},{"c":14.1,"h":14.68,"l":14.0801,"n":8569,"o":14.6,"t":"2025-11-20T05:00:00Z","v":1699788,"vw":14.330583},{"c":14.19,"h":14.3556,"l":13.99,"n":6972,"o":14.15,"t":"2025-11-21T05:00:00Z","v":1518657,"vw":14.181575},{"c":14.57,"h":14.5865,"l":14.33,"n":4904,"o":14.33,"t":"2025-11-24T05:00:00Z","v":968769,"vw":14.489002},{"c":14.63,"h":14.65,"l":14.42,"n":4565,"o":14.62,"t":"2025-11-25T05:00:00Z","v":793275,"vw":14.562939},{"c":14.55,"h":14.595,"l":14.495,"n":3951,"o":14.54,"t":"2025-11-26T05:00:00Z","v":864256,"vw":14.548588},{"c":14.64,"h":14.65,"l":14.57,"n":4267,"o":14.57,"t":"2025-11-28T05:00:00Z","v":747937,"vw":14.594975},{"c":14.64,"h":14.68,"l":14.545,"n":5465,"o":14.58,"t":"2025-12-01T05:00:00Z","v":777132,"vw":14.628835},{"c":14.71,"h":14.77,"l":14.64,"n":5183,"o":14.65,"t":"2025-12-02T05:00:00Z","v":738313,"vw":14.697661},{"c":14.6,"h":14.66,"l":14.545,"n":4309,"o":14.58,"t":"2025-12-03T05:00:00Z","v":612185,"vw":14.617879},{"c":14.65,"h":14.73,"l":14.5789,"n":4575,"o":14.72,"t":"2025-12-04T05:00:00Z","v":650810,"vw":14.621189},{"c":14.71,"h":14.735,"l":14.655,"n":4230,"o":14.69,"t":"2025-12-05T05:00:00Z","v":506402,"vw":14.694976},{"c":14.63,"h":14.71,"l":14.57,"n":5408,"o":14.68,"t":"2025-12-08T05:00:00Z","v":660158,"vw":14.637461},{"c":14.64,"h":14.69,"l":14.57,"n":3793,"o":14.6,"t":"2025-12-09T05:00:00Z","v":456334,"vw":14.645592},{"c":14.53,"h":14.56,"l":14.4318,"n":5005,"o":14.505,"t":"2025-12-10T05:00:00Z","v":797894,"vw":14.492214},{"c":14.47,"h":14.5,"l":14.34,"n":5297,"o":14.5,"t":"2025-12-11T05:00:00Z","v":629766,"vw":14.420409},{"c":14.39,"h":14.53,"l":14.265,"n":6011,"o":14.47,"t":"2025-12-12T05:00:00Z","v":1097776,"vw":14.382316},{"c":14.39,"h":14.49,"l":14.3302,"n":4497,"o":14.46,"t":"2025-12-15T05:00:00Z","v":505554,"vw":14.413485},{"c":14.46,"h":14.515,"l":14.3201,"n":4223,"o":14.36,"t":"2025-12-16T05:00:00Z","v":1075564,"vw":14.46672},{"c":14.1,"h":14.38,"l":14.1,"n":5136,"o":14.36,"t":"2025-12-17T05:00:00Z","v":607040,"vw":14.20943},{"c":14.3,"h":14.4,"l":14.19,"n":4383,"o":14.24,"t":"2025-12-18T05:00:00Z","v":595288,"vw":14.329388},{"c":14.4,"h":14.41,"l":14.333,"n":4805,"o":14.35,"t":"2025-12-19T05:00:00Z","v":1240848,"vw":14.383915},{"c":14.47,"h":14.51,"l":14.43,"n":4926,"o":14.48,"t":"2025-12-22T05:00:00Z","v":727748,"vw":14.475856},{"c":14.57,"h":14.58,"l":14.47,"n":3510,"o":14.47,"t":"2025-12-23T05:00:00Z","v":629088,"vw":14.535113},{"c":14.52,"h":14.52,"l":14.44,"n":2710,"o":14.5,"t":"2025-12-24T05:00:00Z","v":557054,"vw":14.473963},{"c":14.45,"h":14.54,"l":14.45,"n":4734,"o":14.49,"t":"2025-12-26T05:00:00Z","v":834854,"vw":14.490764},{"c":14.39,"h":14.41,"l":14.35,"n":5863,"o":14.41,"t":"2025-12-29T05:00:00Z","v":856659,"vw":14.379957},{"c":14.42,"h":14.46,"l":14.39,"n":4468,"o":14.4,"t":"2025-12-30T05:00:00Z","v":721871,"vw":14.429017},{"c":14.23,"h":14.34,"l":14.21,"n":4381,"o":14.33,"t":"2025-12-31T05:00:00Z","v":655425,"vw":14.268663},{"c":14.12,"h":14.37,"l":14.04,"n":7796,"o":14.34,"t":"2026-01-02T05:00:00Z","v":958816,"vw":14.153739},{"c":14.2,"h":14.27,"l":14.15,"n":5584,"o":14.17,"t":"2026-01-05T05:00:00Z","v":904469,"vw":14.223135},{"c":14.14,"h":14.222,"l":14.09,"n":5437,"o":14.2,"t":"2026-01-06T05:00:00Z","v":712315,"vw":14.142932},{"c":14.11,"h":14.23,"l":14.08,"n":4248,"o":14.08,"t":"2026-01-07T05:00:00Z","v":1024955,"vw":14.172171},{"c":14.08,"h":14.11,"l":14,"n":4621,"o":14.1,"t":"2026-01-08T05:00:00Z","v":606788,"vw":14.070626},{"c":14.15,"h":14.195,"l":14.045,"n":4335,"o":14.08,"t":"2026-01-09T05:00:00Z","v":731288,"vw":14.142214},{"c":14.15,"h":14.2371,"l":14.1,"n":4280,"o":14.11,"t":"2026-01-12T05:00:00Z","v":582127,"vw":14.189835},{"c":14.13,"h":14.215,"l":14.08,"n":3759,"o":14.13,"t":"2026-01-13T05:00:00Z","v":1136014,"vw":14.135184},{"c":13.9,"h":14.02,"l":13.84,"n":5882,"o":14.01,"t":"2026-01-14T05:00:00Z","v":1934854,"vw":13.886328},{"c":13.91,"h":14.01,"l":13.8929,"n":4682,"o":14,"t":"2026-01-15T05:00:00Z","v":2152528,"vw":13.959564},{"c":13.9,"h":14.01,"l":13.8914,"n":4366,"o":13.94,"t":"2026-01-16T05:00:00Z","v":1439099,"vw":13.943166},{"c":13.54,"h":13.7354,"l":13.52,"n":7388,"o":13.68,"t":"2026-01-20T05:00:00Z","v":2244220,"vw":13.621678},{"c":13.59,"h":13.715,"l":13.42,"n":5630,"o":13.505,"t":"2026-01-21T05:00:00Z","v":3651727,"vw":13.557892},{"c":13.8,"h":13.86,"l":13.69,"n":4570,"o":13.69,"t":"2026-01-22T05:00:00Z","v":1631304,"vw":13.794232},{"c":13.93,"h":14.018,"l":13.82,"n":4255,"o":13.82,"t":"2026-01-23T05:00:00Z","v":1997881,"vw":13.969437},{"c":14.01,"h":14.09,"l":13.95,"n":4029,"o":13.97,"t":"2026-01-26T05:00:00Z","v":1278284,"vw":14.046641},{"c":14.15,"h":14.1871,"l":14.075,"n":3788,"o":14.08,"t":"2026-01-27T05:00:00Z","v":1617047,"vw":14.147257},{"c":14.05,"h":14.15,"l":14.0101,"n":4316,"o":14.15,"t":"2026-01-28T05:00:00Z","v":1655201,"vw":14.065479},{"c":14.01,"h":14.1262,"l":13.7787,"n":5742,"o":14.08,"t":"2026-01-29T05:00:00Z","v":2338499,"vw":13.960733},{"c":13.95,"h":14.0975,"l":13.95,"n":3827,"o":13.97,"t":"2026-01-30T05:00:00Z","v":945652,"vw":14.024208},{"c":13.99,"h":14.075,"l":13.87,"n":3603,"o":13.87,"t":"2026-02-02T05:00:00Z","v":1497673,"vw":14.009525},{"c":13.77,"h":14.0301,"l":13.7,"n":4837,"o":14.025,"t":"2026-02-03T05:00:00Z","v":903615,"vw":13.826172},{"c":13.48,"h":13.76,"l":13.4045,"n":5582,"o":13.7,"t":"2026-02-04T05:00:00Z","v":1168194,"vw":13.573294},{"c":13.27,"h":13.385,"l":13.11,"n":6113,"o":13.24,"t":"2026-02-05T05:00:00Z","v":1054071,"vw":13.268643},{"c":13.31,"h":13.37,"l":13.14,"n":4437,"o":13.21,"t":"2026-02-06T05:00:00Z","v":740388,"vw":13.277663},{"c":13.46,"h":13.5265,"l":13.28,"n":3793,"o":13.3,"t":"2026-02-09T05:00:00Z","v":964249,"vw":13.467591},{"c":13.41,"h":13.54,"l":13.41,"n":3495,"o":13.54,"t":"2026-02-10T05:00:00Z","v":1532071,"vw":13.464179},{"c":13.21,"h":13.42,"l":13.21,"n":3140,"o":13.37,"t":"2026-02-11T05:00:00Z","v":622000,"vw":13.271741},{"c":13.06,"h":13.3,"l":12.95,"n":4873,"o":13.3,"t":"2026-02-12T05:00:00Z","v":1243992,"vw":13.062938},{"c":12.86,"h":12.99,"l":12.83,"n":4633,"o":12.97,"t":"2026-02-13T05:00:00Z","v":790510,"vw":12.920511},{"c":12.9,"h":12.965,"l":12.701,"n":4250,"o":12.82,"t":"2026-02-17T05:00:00Z","v":886537,"vw":12.838283},{"c":12.9,"h":12.9651,"l":12.81,"n":3276,"o":12.81,"t":"2026-02-18T05:00:00Z","v":1474613,"vw":12.905554},{"c":12.89,"h":12.945,"l":12.82,"n":3468,"o":12.83,"t":"2026-02-19T05:00:00Z","v":1159686,"vw":12.874835},{"c":13.01,"h":13.0401,"l":12.83,"n":3722,"o":12.86,"t":"2026-02-20T05:00:00Z","v":1324212,"vw":12.993008},{"c":12.86,"h":13.025,"l":12.8102,"n":3748,"o":12.97,"t":"2026-02-23T05:00:00Z","v":1248158,"vw":12.873386},{"c":13,"h":13.02,"l":12.8001,"n":3187,"o":12.83,"t":"2026-02-24T05:00:00Z","v":1345887,"vw":12.956635},{"c":13.09,"h":13.1,"l":12.95,"n":3238,"o":12.96,"t":"2026-02-25T05:00:00Z","v":965526,"vw":13.04741},{"c":12.97,"h":13.06,"l":12.875,"n":4522,"o":13.05,"t":"2026-02-26T05:00:00Z","v":1206374,"vw":12.949689},{"c":12.81,"h":12.87,"l":12.74,"n":5449,"o":12.82,"t":"2026-02-27T05:00:00Z","v":1617269,"vw":12.797702},{"c":12.84,"h":12.8901,"l":12.572,"n":3517,"o":12.58,"t":"2026-03-02T05:00:00Z","v":934569,"vw":12.821695},{"c":12.8,"h":12.8399,"l":12.595,"n":4050,"o":12.63,"t":"2026-03-03T05:00:00Z","v":1081933,"vw":12.749361},{"c":12.86,"h":12.9099,"l":12.74,"n":3244,"o":12.76,"t":"2026-03-04T05:00:00Z","v":1662609,"vw":12.868729},{"c":12.86,"h":12.8801,"l":12.7301,"n":3712,"o":12.85,"t":"2026-03-05T05:00:00Z","v":1095925,"vw":12.802215},{"c":12.67,"h":12.785,"l":12.64,"n":4400,"o":12.68,"t":"2026-03-06T05:00:00Z","v":1307647,"vw":12.732162},{"c":12.83,"h":12.83,"l":12.5,"n":4525,"o":12.53,"t":"2026-03-09T04:00:00Z","v":2027081,"vw":12.669047},{"c":12.86,"h":12.915,"l":12.79,"n":3112,"o":12.82,"t":"2026-03-10T04:00:00Z","v":1408084,"vw":12.879095},{"c":12.8,"h":12.875,"l":12.73,"n":3500,"o":12.775,"t":"2026-03-11T04:00:00Z","v":1649099,"vw":12.77076},{"c":12.65,"h":12.7415,"l":12.595,"n":3813,"o":12.7,"t":"2026-03-12T04:00:00Z","v":773375,"vw":12.65162},{"c":12.44,"h":12.6604,"l":12.4301,"n":3719,"o":12.63,"t":"2026-03-13T04:00:00Z","v":745293,"vw":12.54223},{"c":12.62,"h":12.69,"l":12.55,"n":3255,"o":12.55,"t":"2026-03-16T04:00:00Z","v":1361015,"vw":12.611939},{"c":12.67,"h":12.7151,"l":12.63,"n":2395,"o":12.64,"t":"2026-03-17T04:00:00Z","v":928615,"vw":12.668685},{"c":12.43,"h":12.595,"l":12.43,"n":2471,"o":12.53,"t":"2026-03-18T04:00:00Z","v":885502,"vw":12.503395},{"c":12.31,"h":12.3797,"l":12.26,"n":3761,"o":12.33,"t":"2026-03-19T04:00:00Z","v":1784691,"vw":12.316381},{"c":12.12,"h":12.28,"l":12.028,"n":4157,"o":12.27,"t":"2026-03-20T04:00:00Z","v":1945604,"vw":12.134195},{"c":12.29,"h":12.3799,"l":12.2401,"n":3104,"o":12.25,"t":"2026-03-23T04:00:00Z","v":1283356,"vw":12.308291},{"c":12.13,"h":12.27,"l":12.13,"n":2985,"o":12.27,"t":"2026-03-24T04:00:00Z","v":1007123,"vw":12.185706},{"c":12.15,"h":12.255,"l":12.1113,"n":2026,"o":12.18,"t":"2026-03-25T04:00:00Z","v":769553,"vw":12.170102},{"c":11.81,"h":12.08,"l":11.79,"n":4148,"o":12.08,"t":"2026-03-26T04:00:00Z","v":1484660,"vw":11.895946},{"c":11.53,"h":11.74,"l":11.505,"n":4255,"o":11.67,"t":"2026-03-27T04:00:00Z","v":1856805,"vw":11.590631},{"c":11.51,"h":11.7,"l":11.4734,"n":3249,"o":11.6,"t":"2026-03-30T04:00:00Z","v":1040266,"vw":11.561571},{"c":11.95,"h":11.9702,"l":11.67,"n":3148,"o":11.67,"t":"2026-03-31T04:00:00Z","v":1715776,"vw":11.860827},{"c":11.97,"h":12.04,"l":11.91,"n":2534,"o":11.99,"t":"2026-04-01T04:00:00Z","v":933877,"vw":11.97653},{"c":11.92,"h":11.95,"l":11.765,"n":2903,"o":11.86,"t":"2026-04-02T04:00:00Z","v":1260333,"vw":11.896091},{"c":11.93,"h":12,"l":11.89,"n":2883,"o":11.95,"t":"2026-04-06T04:00:00Z","v":851801,"vw":11.945032},{"c":11.92,"h":11.93,"l":11.72,"n":2589,"o":11.89,"t":"2026-04-07T04:00:00Z","v":512017,"vw":11.81378},{"c":12.07,"h":12.23,"l":12.02,"n":2420,"o":12.2,"t":"2026-04-08T04:00:00Z","v":375249,"vw":12.089237},{"c":12.22,"h":12.2399,"l":12.03,"n":3531,"o":12.08,"t":"2026-04-09T04:00:00Z","v":3170697,"vw":12.201276},{"c":12.29,"h":12.3201,"l":12.23,"n":2266,"o":12.23,"t":"2026-04-10T04:00:00Z","v":529962,"vw":12.277668},{"c":12.39,"h":12.4,"l":12.24,"n":2462,"o":12.25,"t":"2026-04-13T04:00:00Z","v":537419,"vw":12.314942},{"c":12.67,"h":12.6787,"l":12.48,"n":2190,"o":12.5,"t":"2026-04-14T04:00:00Z","v":386352,"vw":12.606604},{"c":12.84,"h":12.85,"l":12.6,"n":2463,"o":12.6,"t":"2026-04-15T04:00:00Z","v":541550,"vw":12.779732},{"c":12.86,"h":12.91,"l":12.73,"n":2815,"o":12.86,"t":"2026-04-16T04:00:00Z","v":407171,"vw":12.824442},{"c":13.02,"h":13.075,"l":12.93,"n":2849,"o":12.93,"t":"2026-04-17T04:00:00Z","v":426445,"vw":13.011709},{"c":12.92,"h":13,"l":12.84,"n":2902,"o":13,"t":"2026-04-20T04:00:00Z","v":407702,"vw":12.908515},{"c":12.88,"h":12.98,"l":12.845,"n":2519,"o":12.95,"t":"2026-04-21T04:00:00Z","v":316672,"vw":12.906934},{"c":12.94,"h":12.94,"l":12.78,"n":2347,"o":12.8,"t":"2026-04-22T04:00:00Z","v":333181,"vw":12.898444},{"c":12.79,"h":12.95,"l":12.665,"n":3192,"o":12.95,"t":"2026-04-23T04:00:00Z","v":593323,"vw":12.806185},{"c":12.93,"h":12.98,"l":12.81,"n":2984,"o":12.86,"t":"2026-04-24T04:00:00Z","v":706024,"vw":12.927935},{"c":13.05,"h":13.05,"l":12.88,"n":3497,"o":12.95,"t":"2026-04-27T04:00:00Z","v":805495,"vw":12.990356},{"c":13,"h":13.025,"l":12.915,"n":2570,"o":12.955,"t":"2026-04-28T04:00:00Z","v":747684,"vw":12.980382},{"c":12.86,"h":12.91,"l":12.78,"n":2942,"o":12.87,"t":"2026-04-29T04:00:00Z","v":1179823,"vw":12.845365},{"c":12.8,"h":12.9,"l":12.58,"n":4748,"o":12.9,"t":"2026-04-30T04:00:00Z","v":1936864,"vw":12.751745},{"c":12.89,"h":12.955,"l":12.85,"n":4256,"o":12.87,"t":"2026-05-01T04:00:00Z","v":1576928,"vw":12.918949},{"c":12.88,"h":12.94,"l":12.81,"n":3812,"o":12.88,"t":"2026-05-04T04:00:00Z","v":1236962,"vw":12.878435},{"c":12.95,"h":13,"l":12.9,"n":3177,"o":12.96,"t":"2026-05-05T04:00:00Z","v":777830,"vw":12.932326},{"c":12.92,"h":12.95,"l":12.73,"n":3021,"o":12.78,"t":"2026-05-06T04:00:00Z","v":843651,"vw":12.888105},{"c":13.02,"h":13.08,"l":12.9799,"n":4388,"o":12.98,"t":"2026-05-07T04:00:00Z","v":1955411,"vw":13.015948},{"c":13.09,"h":13.13,"l":13.04,"n":4033,"o":13.08,"t":"2026-05-08T04:00:00Z","v":1846317,"vw":13.098369},{"c":13.09,"h":13.15,"l":13,"n":4393,"o":13.05,"t":"2026-05-11T04:00:00Z","v":1064330,"vw":13.080872},{"c":13.04,"h":13.09,"l":12.925,"n":5216,"o":13.09,"t":"2026-05-12T04:00:00Z","v":1809472,"vw":13.009093},{"c":13.09,"h":13.12,"l":12.8301,"n":4015,"o":12.92,"t":"2026-05-13T04:00:00Z","v":1351620,"vw":13.032212},{"c":13.13,"h":13.175,"l":13.05,"n":4137,"o":13.05,"t":"2026-05-14T04:00:00Z","v":1205759,"vw":13.131928},{"c":13,"h":13.11,"l":12.94,"n":3910,"o":13.03,"t":"2026-05-15T04:00:00Z","v":1342128,"vw":13.035189},{"c":12.94,"h":13.0401,"l":12.85,"n":4241,"o":13,"t":"2026-05-18T04:00:00Z","v":1774482,"vw":12.928324},{"c":12.8,"h":12.93,"l":12.725,"n":4418,"o":12.885,"t":"2026-05-19T04:00:00Z","v":1548983,"vw":12.793016},{"c":12.81,"h":12.81,"l":12.645,"n":3257,"o":12.7,"t":"2026-05-20T04:00:00Z","v":1195062,"vw":12.733364},{"c":12.82,"h":12.8778,"l":12.69,"n":3881,"o":12.76,"t":"2026-05-21T04:00:00Z","v":1237334,"vw":12.786699},{"c":12.79,"h":12.88,"l":12.79,"n":3664,"o":12.82,"t":"2026-05-22T04:00:00Z","v":890733,"vw":12.838872},{"c":12.89,"h":12.89,"l":12.79,"n":4585,"o":12.85,"t":"2026-05-26T04:00:00Z","v":1207846,"vw":12.830846},{"c":12.82,"h":12.825,"l":12.72,"n":3328,"o":12.76,"t":"2026-05-27T04:00:00Z","v":1173173,"vw":12.768888},{"c":12.89,"h":12.9001,"l":12.78,"n":3002,"o":12.78,"t":"2026-05-28T04:00:00Z","v":678899,"vw":12.860002},{"c":12.9,"h":12.91,"l":12.8299,"n":4102,"o":12.9,"t":"2026-05-29T04:00:00Z","v":1154832,"vw":12.876264},{"c":12.73,"h":12.895,"l":12.73,"n":5278,"o":12.87,"t":"2026-06-01T04:00:00Z","v":1403571,"vw":12.783389},{"c":12.66,"h":12.7569,"l":12.58,"n":4008,"o":12.72,"t":"2026-06-02T04:00:00Z","v":963215,"vw":12.688744},{"c":12.44,"h":12.55,"l":12.38,"n":3856,"o":12.5,"t":"2026-06-03T04:00:00Z","v":1046252,"vw":12.453524},{"c":12.52,"h":12.565,"l":12.46,"n":3636,"o":12.46,"t":"2026-06-04T04:00:00Z","v":694009,"vw":12.53887},{"c":12.1,"h":12.54,"l":12.07,"n":5139,"o":12.48,"t":"2026-06-05T04:00:00Z","v":1096910,"vw":12.287211},{"c":12.14,"h":12.235,"l":12.13,"n":3884,"o":12.14,"t":"2026-06-08T04:00:00Z","v":1121256,"vw":12.180391},{"c":11.99,"h":12.24,"l":11.7897,"n":4536,"o":12.17,"t":"2026-06-09T04:00:00Z","v":1340758,"vw":11.988846},{"c":11.65,"h":11.88,"l":11.64,"n":3983,"o":11.79,"t":"2026-06-10T04:00:00Z","v":877247,"vw":11.757287},{"c":11.74,"h":11.775,"l":11.5101,"n":5087,"o":11.72,"t":"2026-06-11T04:00:00Z","v":2257191,"vw":11.637879},{"c":11.75,"h":11.81,"l":11.63,"n":4217,"o":11.81,"t":"2026-06-12T04:00:00Z","v":1506992,"vw":11.721055},{"c":12,"h":12.03,"l":11.93,"n":3879,"o":11.93,"t":"2026-06-15T04:00:00Z","v":1436216,"vw":11.994885},{"c":11.96,"h":12.005,"l":11.93,"n":2799,"o":11.99,"t":"2026-06-16T04:00:00Z","v":744266,"vw":11.967778},{"c":11.65,"h":11.87,"l":11.625,"n":3526,"o":11.87,"t":"2026-06-17T04:00:00Z","v":1028804,"vw":11.736836},{"c":11.76,"h":11.79,"l":11.6,"n":4237,"o":11.72,"t":"2026-06-18T04:00:00Z","v":1802910,"vw":11.717006},{"c":11.54,"h":11.765,"l":11.54,"n":5144,"o":11.7,"t":"2026-06-22T04:00:00Z","v":1536663,"vw":11.606192},{"c":11.44,"h":11.57,"l":11.44,"n":5138,"o":11.44,"t":"2026-06-23T04:00:00Z","v":1869975,"vw":11.507743},{"c":11.27,"h":11.49,"l":11.27,"n":3229,"o":11.37,"t":"2026-06-24T04:00:00Z","v":1790259,"vw":11.386553},{"c":11,"h":11.25,"l":10.985,"n":7139,"o":11.25,"t":"2026-06-25T04:00:00Z","v":2454084,"vw":11.047502},{"c":11.13,"h":11.215,"l":10.97,"n":3783,"o":11,"t":"2026-06-26T04:00:00Z","v":1855870,"vw":11.15239},{"c":11.37,"h":11.39,"l":11.22,"n":3263,"o":11.22,"t":"2026-06-29T04:00:00Z","v":1423178,"vw":11.349493},{"c":11.49,"h":11.5001,"l":11.36,"n":2733,"o":11.36,"t":"2026-06-30T04:00:00Z","v":917555,"vw":11.446199},{"c":11.6,"h":11.7014,"l":11.475,"n":2978,"o":11.52,"t":"2026-07-01T04:00:00Z","v":1450679,"vw":11.623482},{"c":11.47,"h":11.66,"l":11.455,"n":3797,"o":11.63,"t":"2026-07-02T04:00:00Z","v":1256379,"vw":11.500962},{"c":11.7,"h":11.71,"l":11.48,"n":3134,"o":11.51,"t":"2026-07-06T04:00:00Z","v":1153695,"vw":11.632755},{"c":11.7,"h":11.7501,"l":11.6501,"n":3374,"o":11.71,"t":"2026-07-07T04:00:00Z","v":1298462,"vw":11.701163},{"c":11.56,"h":11.57,"l":11.465,"n":2483,"o":11.53,"t":"2026-07-08T04:00:00Z","v":794211,"vw":11.521504},{"c":11.67,"h":11.68,"l":11.4,"n":3058,"o":11.4,"t":"2026-07-09T04:00:00Z","v":1090281,"vw":11.525496},{"c":11.81,"h":11.83,"l":11.715,"n":2824,"o":11.75,"t":"2026-07-10T04:00:00Z","v":897912,"vw":11.793352},{"c":11.7,"h":11.8396,"l":11.7,"n":2727,"o":11.76,"t":"2026-07-13T04:00:00Z","v":1086365,"vw":11.758458},{"c":11.79,"h":11.805,"l":11.67,"n":2424,"o":11.67,"t":"2026-07-14T04:00:00Z","v":1077731,"vw":11.76418},{"c":11.92,"h":11.9399,"l":11.73,"n":3629,"o":11.73,"t":"2026-07-15T04:00:00Z","v":1794228,"vw":11.895297},{"c":11.8,"h":11.94,"l":11.76,"n":3521,"o":11.87,"t":"2026-07-16T04:00:00Z","v":1725191,"vw":11.869415},{"c":11.61,"h":11.675,"l":11.535,"n":2842,"o":11.58,"t":"2026-07-17T04:00:00Z","v":1308380,"vw":11.625082},{"c":11.63,"h":11.7,"l":11.62,"n":2876,"o":11.64,"t":"2026-07-20T04:00:00Z","v":1179167,"vw":11.653642},{"c":11.65,"h":11.69,"l":11.6201,"n":2241,"o":11.64,"t":"2026-07-21T04:00:00Z","v":503496,"vw":11.66826},{"c":11.48,"h":11.55,"l":11.4599,"n":2507,"o":11.55,"t":"2026-07-22T04:00:00Z","v":455763,"vw":11.486301},{"c":10.95,"h":11.15,"l":10.9,"n":5260,"o":11.14,"t":"2026-07-23T04:00:00Z","v":1558859,"vw":10.980303},{"c":10.93,"h":11.03,"l":10.93,"n":3507,"o":10.995,"t":"2026-07-24T04:00:00Z","v":1162412,"vw":10.983758},{"c":10.93,"h":11.081,"l":10.92,"n":2873,"o":11.06,"t":"2026-07-27T04:00:00Z","v":784343,"vw":10.967447},{"c":10.99,"h":11.0199,"l":10.88,"n":2713,"o":10.92,"t":"2026-07-28T04:00:00Z","v":1333585,"vw":10.978415},{"c":10.76,"h":10.965,"l":10.73,"n":2996,"o":10.88,"t":"2026-07-29T04:00:00Z","v":748560,"vw":10.826103},{"c":10.94,"h":11,"l":10.81,"n":3089,"o":10.86,"t":"2026-07-30T04:00:00Z","v":1106002,"vw":10.941069},{"c":11.25,"h":11.285,"l":11.03,"n":4607,"o":11.06,"t":"2026-07-31T04:00:00Z","v":1502280,"vw":11.181429},{"c":11.55,"h":11.61,"l":11.3,"n":3764,"o":11.3,"t":"2026-08-03T04:00:00Z","v":1201243,"vw":11.546551},{"c":11.66,"h":11.675,"l":11.46,"n":2881,"o":11.46,"t":"2026-08-04T04:00:00Z","v":718939,"vw":11.62436},{"c":11.45,"h":11.6249,"l":11.43,"n":4150,"o":11.6,"t":"2026-08-05T04:00:00Z","v":725997,"vw":11.49462},{"c":11.48,"h":11.565,"l":11.4599,"n":5174,"o":11.53,"t":"2026-08-06T04:00:00Z","v":696584,"vw":11.484019},{"c":11.58,"h":11.6053,"l":11.52,"n":3560,"o":11.54,"t":"2026-08-07T04:00:00Z","v":580071,"vw":11.555489},{"c":11.59,"h":11.6178,"l":11.525,"n":3066,"o":11.58,"t":"2026-08-10T04:00:00Z","v":525450,"vw":11.554855},{"c":11.49,"h":11.5984,"l":11.47,"n":2509,"o":11.57,"t":"2026-08-11T04:00:00Z","v":463008,"vw":11.517554},{"c":11.29,"h":11.41,"l":11.2721,"n":4160,"o":11.4,"t":"2026-08-12T04:00:00Z","v":656262,"vw":11.30595},{"c":11.39,"h":11.41,"l":11.31,"n":3611,"o":11.31,"t":"2026-08-13T04:00:00Z","v":1008601,"vw":11.380253},{"c":11.4,"h":11.45,"l":11.37,"n":3910,"o":11.43,"t":"2026-08-14T04:00:00Z","v":536481,"vw":11.392783},{"c":11.27,"h":11.41,"l":11.235,"n":3377,"o":11.39,"t":"2026-08-17T04:00:00Z","v":737909,"vw":11.281469},{"c":11.16,"h":11.2365,"l":11.13,"n":2781,"o":11.23,"t":"2026-08-18T04:00:00Z","v":707010,"vw":11.197339},{"c":11.17,"h":11.2251,"l":11.055,"n":2334,"o":11.13,"t":"2026-08-19T04:00:00Z","v":846365,"vw":11.171918},{"c":11.13,"h":11.2,"l":11.07,"n":3016,"o":11.17,"t":"2026-08-20T04:00:00Z","v":719749,"vw":11.110232},{"c":11.17,"h":11.186,"l":11.1,"n":3088,"o":11.13,"t":"2026-08-21T04:00:00Z","v":1197276,"vw":11.153926},{"c":11.13,"h":11.19,"l":11.095,"n":3200,"o":11.15,"t":"2026-08-24T04:00:00Z","v":1686122,"vw":11.15521},{"c":11.22,"h":11.22,"l":11.12,"n":2646,"o":11.15,"t":"2026-08-25T04:00:00Z","v":1369464,"vw":11.158932},{"c":11.09,"h":11.12,"l":11.035,"n":3248,"o":11.12,"t":"2026-08-26T04:00:00Z","v":1798158,"vw":11.07082},{"c":11.17,"h":11.22,"l":11.1,"n":3486,"o":11.16,"t":"2026-08-27T04:00:00Z","v":1558899,"vw":11.182365},{"c":11.24,"h":11.345,"l":11.195,"n":3257,"o":11.2,"t":"2026-08-28T04:00:00Z","v":1200842,"vw":11.271389},{"c":11.24,"h":11.24,"l":11.175,"n":2781,"o":11.21,"t":"2026-08-31T04:00:00Z","v":905978,"vw":11.20858},{"c":11.17,"h":11.215,"l":11.05,"n":2448,"o":11.13,"t":"2026-09-01T04:00:00Z","v":922368,"vw":11.172547},{"c":11.17,"h":11.1764,"l":11.08,"n":2116,"o":11.12,"t":"2026-09-02T04:00:00Z","v":895873,"vw":11.155979},{"c":11.33,"h":11.41,"l":11.255,"n":2875,"o":11.28,"t":"2026-09-03T04:00:00Z","v":932740,"vw":11.375224},{"c":11.28,"h":11.36,"l":11.21,"n":2842,"o":11.33,"t":"2026-09-04T04:00:00Z","v":752664,"vw":11.239917},{"c":11.26,"h":11.26,"l":11.19,"n":3708,"o":11.22,"t":"2026-09-08T04:00:00Z","v":1143413,"vw":11.232728},{"c":11.18,"h":11.2,"l":11.13,"n":2715,"o":11.18,"t":"2026-09-09T04:00:00Z","v":1279648,"vw":11.159706},{"c":11.18,"h":11.185,"l":11.08,"n":2935,"o":11.08,"t":"2026-09-10T04:00:00Z","v":774446,"vw":11.150837},{"c":11.24,"h":11.295,"l":11.2,"n":2763,"o":11.25,"t":"2026-09-11T04:00:00Z","v":1313089,"vw":11.259013},{"c":11.27,"h":11.32,"l":11.18,"n":3094,"o":11.19,"t":"2026-09-14T04:00:00Z","v":1221301,"vw":11.261006},{"c":11.19,"h":11.29,"l":11.18,"n":2131,"o":11.2,"t":"2026-09-15T04:00:00Z","v":662215,"vw":11.20656},{"c":11.08,"h":11.225,"l":11.07,"n":2164,"o":11.13,"t":"2026-09-16T04:00:00Z","v":523398,"vw":11.163219},{"c":11.27,"h":11.315,"l":11.22,"n":2464,"o":11.29,"t":"2026-09-17T04:00:00Z","v":756466,"vw":11.280558},{"c":11.31,"h":11.36,"l":11.26,"n":2273,"o":11.33,"t":"2026-09-18T04:00:00Z","v":626387,"vw":11.290272},{"c":11.58,"h":11.615,"l":11.34,"n":3459,"o":11.34,"t":"2026-09-21T04:00:00Z","v":1200508,"vw":11.504758},{"c":11.54,"h":11.65,"l":11.54,"n":2549,"o":11.55,"t":"2026-09-22T04:00:00Z","v":1111689,"vw":11.583841},{"c":11.38,"h":11.515,"l":11.38,"n":2001,"o":11.47,"t":"2026-09-23T04:00:00Z","v":545834,"vw":11.422775},{"c":11.47,"h":11.5,"l":11.33,"n":2711,"o":11.33,"t":"2026-09-24T04:00:00Z","v":1021561,"vw":11.440376},{"c":11.48,"h":11.485,"l":11.405,"n":2575,"o":11.47,"t":"2026-09-25T04:00:00Z","v":1124722,"vw":11.461653},{"c":11.32,"h":11.44,"l":11.31,"n":2625,"o":11.42,"t":"2026-09-28T04:00:00Z","v":679350,"vw":11.354718},{"c":11.33,"h":11.35,"l":11.25,"n":2513,"o":11.35,"t":"2026-09-29T04:00:00Z","v":1239388,"vw":11.291806},{"c":11.28,"h":11.365,"l":11.23,"n":2165,"o":11.26,"t":"2026-09-30T04:00:00Z","v":986304,"vw":11.332347},{"c":11.23,"h":11.36,"l":11.22,"n":3539,"o":11.36,"t":"2026-10-01T04:00:00Z","v":1519623,"vw":11.264588},{"c":11.4,"h":11.46,"l":11.35,"n":2360,"o":11.35,"t":"2026-10-02T04:00:00Z","v":616732,"vw":11.412477},{"c":11.51,"h":11.56,"l":11.36,"n":2638,"o":11.36,"t":"2026-10-05T04:00:00Z","v":1011888,"vw":11.509276},{"c":11.57,"h":11.6,"l":11.54,"n":1981,"o":11.56,"t":"2026-10-06T04:00:00Z","v":810520,"vw":11.569912},{"c":11.49,"h":11.49,"l":11.4,"n":2010,"o":11.48,"t":"2026-10-07T04:00:00Z","v":845469,"vw":11.450556},{"c":11.4,"h":11.49,"l":11.3377,"n":3053,"o":11.49,"t":"2026-10-08T04:00:00Z","v":1024094,"vw":11.393117},{"c":11.44,"h":11.49,"l":11.405,"n":2315,"o":11.49,"t":"2026-10-09T04:00:00Z","v":845168,"vw":11.451991},{"c":11.47,"h":11.535,"l":11.47,"n":2023,"o":11.49,"t":"2026-10-12T04:00:00Z","v":673295,"vw":11.494468},{"c":11.55,"h":11.58,"l":11.47,"n":2106,"o":11.47,"t":"2026-10-13T04:00:00Z","v":815424,"vw":11.538067},{"c":11.29,"h":11.435,"l":11.2299,"n":2877,"o":11.4,"t":"2026-10-14T04:00:00Z","v":1084720,"vw":11.286944},{"c":11.23,"h":11.275,"l":11.1,"n":3441,"o":11.12,"t":"2026-10-15T04:00:00Z","v":1307448,"vw":11.230605},{"c":11.04,"h":11.33,"l":10.98,"n":4140,"o":11.33,"t":"2026-10-16T04:00:00Z","v":2015663,"vw":11.081693},{"c":11.19,"h":11.235,"l":11.1,"n":2299,"o":11.13,"t":"2026-10-19T04:00:00Z","v":851384,"vw":11.203638},{"c":11.16,"h":11.2223,"l":11.09,"n":2028,"o":11.17,"t":"2026-10-20T04:00:00Z","v":455360,"vw":11.175236},{"c":11.2,"h":11.2199,"l":11.1,"n":2208,"o":11.13,"t":"2026-10-21T04:00:00Z","v":742123,"vw":11.178715},{"c":10.87,"h":11.09,"l":10.825,"n":4114,"o":11.09,"t":"2026-10-22T04:00:00Z","v":1671792,"vw":10.908712}],"volatilityBars":[{"c":11.33,"h":11.34,"l":11.33,"n":21,"o":11.34,"t":"2026-09-21T08:00:00Z","v":3749,"vw":11.339108},{"c":11.36,"h":11.36,"l":11.36,"n":6,"o":11.36,"t":"2026-09-21T10:00:00Z","v":1999,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-09-21T10:45:00Z","v":300,"vw":11.36},{"c":11.35,"h":11.35,"l":11.35,"n":6,"o":11.35,"t":"2026-09-21T11:00:00Z","v":335,"vw":11.35},{"c":11.3861,"h":11.3861,"l":11.3861,"n":1,"o":11.3861,"t":"2026-09-21T11:15:00Z","v":100,"vw":11.3861},{"c":11.3701,"h":11.3701,"l":11.37,"n":3,"o":11.37,"t":"2026-09-21T12:00:00Z","v":515,"vw":11.37005},{"c":11.35,"h":11.39,"l":11.35,"n":9,"o":11.39,"t":"2026-09-21T12:15:00Z","v":413,"vw":11.37},{"c":11.35,"h":11.37,"l":11.35,"n":2,"o":11.37,"t":"2026-09-21T12:30:00Z","v":1000,"vw":11.368},{"c":11.3403,"h":11.37,"l":11.3403,"n":12,"o":11.37,"t":"2026-09-21T12:45:00Z","v":801,"vw":11.349449},{"c":11.3685,"h":11.3685,"l":11.3685,"n":1,"o":11.3685,"t":"2026-09-21T13:00:00Z","v":250,"vw":11.3685},{"c":11.35,"h":11.35,"l":11.34,"n":16,"o":11.34,"t":"2026-09-21T13:15:00Z","v":7743,"vw":11.348289},{"c":11.43,"h":11.43,"l":11.34,"n":416,"o":11.36,"t":"2026-09-21T13:30:00Z","v":190985,"vw":11.371208},{"c":11.455,"h":11.455,"l":11.42,"n":172,"o":11.435,"t":"2026-09-21T13:45:00Z","v":46733,"vw":11.445913},{"c":11.4739,"h":11.48,"l":11.45,"n":140,"o":11.45,"t":"2026-09-21T14:00:00Z","v":27151,"vw":11.466459},{"c":11.475,"h":11.485,"l":11.4671,"n":108,"o":11.47,"t":"2026-09-21T14:15:00Z","v":33854,"vw":11.477707},{"c":11.465,"h":11.4871,"l":11.465,"n":158,"o":11.47,"t":"2026-09-21T14:30:00Z","v":54138,"vw":11.476886},{"c":11.4608,"h":11.4751,"l":11.4601,"n":101,"o":11.4648,"t":"2026-09-21T14:45:00Z","v":55587,"vw":11.469246},{"c":11.465,"h":11.47,"l":11.455,"n":77,"o":11.47,"t":"2026-09-21T15:00:00Z","v":55856,"vw":11.46325},{"c":11.4601,"h":11.48,"l":11.46,"n":123,"o":11.47,"t":"2026-09-21T15:15:00Z","v":63587,"vw":11.468477},{"c":11.485,"h":11.49,"l":11.46,"n":97,"o":11.47,"t":"2026-09-21T15:30:00Z","v":23018,"vw":11.47171},{"c":11.495,"h":11.5,"l":11.49,"n":134,"o":11.49,"t":"2026-09-21T15:45:00Z","v":26006,"vw":11.495636},{"c":11.515,"h":11.52,"l":11.495,"n":87,"o":11.495,"t":"2026-09-21T16:00:00Z","v":23614,"vw":11.506236},{"c":11.515,"h":11.52,"l":11.51,"n":29,"o":11.52,"t":"2026-09-21T16:15:00Z","v":7813,"vw":11.514564},{"c":11.535,"h":11.54,"l":11.52,"n":84,"o":11.52,"t":"2026-09-21T16:30:00Z","v":29385,"vw":11.530922},{"c":11.525,"h":11.5399,"l":11.525,"n":40,"o":11.53,"t":"2026-09-21T16:45:00Z","v":38063,"vw":11.5305},{"c":11.545,"h":11.55,"l":11.52,"n":47,"o":11.5268,"t":"2026-09-21T17:00:00Z","v":22969,"vw":11.537483},{"c":11.555,"h":11.555,"l":11.545,"n":90,"o":11.545,"t":"2026-09-21T17:15:00Z","v":49135,"vw":11.549978},{"c":11.5799,"h":11.5799,"l":11.55,"n":79,"o":11.555,"t":"2026-09-21T17:30:00Z","v":43964,"vw":11.566089},{"c":11.57,"h":11.59,"l":11.57,"n":116,"o":11.5744,"t":"2026-09-21T17:45:00Z","v":36385,"vw":11.580367},{"c":11.575,"h":11.575,"l":11.57,"n":14,"o":11.575,"t":"2026-09-21T18:00:00Z","v":5503,"vw":11.574531},{"c":11.59,"h":11.59,"l":11.5728,"n":59,"o":11.575,"t":"2026-09-21T18:15:00Z","v":38868,"vw":11.581383},{"c":11.585,"h":11.5864,"l":11.575,"n":44,"o":11.585,"t":"2026-09-21T18:30:00Z","v":43483,"vw":11.579182},{"c":11.58,"h":11.59,"l":11.58,"n":56,"o":11.585,"t":"2026-09-21T18:45:00Z","v":12089,"vw":11.588549},{"c":11.58,"h":11.59,"l":11.58,"n":43,"o":11.58,"t":"2026-09-21T19:00:00Z","v":27684,"vw":11.581735},{"c":11.5957,"h":11.6,"l":11.58,"n":97,"o":11.585,"t":"2026-09-21T19:15:00Z","v":40441,"vw":11.590068},{"c":11.6,"h":11.615,"l":11.59,"n":119,"o":11.59,"t":"2026-09-21T19:30:00Z","v":66903,"vw":11.601183},{"c":11.57,"h":11.6056,"l":11.56,"n":237,"o":11.6,"t":"2026-09-21T19:45:00Z","v":106390,"vw":11.588786},{"c":11.58,"h":11.58,"l":11.58,"n":7,"o":11.58,"t":"2026-09-21T20:00:00Z","v":5094,"vw":11.58},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-09-21T20:15:00Z","v":255,"vw":11.57},{"c":11.5554,"h":11.5554,"l":11.5508,"n":3,"o":11.5508,"t":"2026-09-21T21:00:00Z","v":205,"vw":11.5531},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-21T21:30:00Z","v":100,"vw":11.55},{"c":11.56,"h":11.58,"l":11.56,"n":7,"o":11.58,"t":"2026-09-21T22:15:00Z","v":430,"vw":11.569796},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-09-21T22:30:00Z","v":199,"vw":11.58},{"c":11.5769,"h":11.5769,"l":11.5769,"n":1,"o":11.5769,"t":"2026-09-21T23:15:00Z","v":1500,"vw":11.5769},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-09-22T10:45:00Z","v":200,"vw":11.59},{"c":11.5506,"h":11.65,"l":11.5506,"n":7,"o":11.65,"t":"2026-09-22T11:00:00Z","v":1050,"vw":11.603933},{"c":11.65,"h":11.65,"l":11.626,"n":4,"o":11.626,"t":"2026-09-22T11:15:00Z","v":1001,"vw":11.6428},{"c":11.625,"h":11.65,"l":11.55,"n":171,"o":11.55,"t":"2026-09-22T13:30:00Z","v":17434,"vw":11.605073},{"c":11.5977,"h":11.6299,"l":11.595,"n":82,"o":11.62,"t":"2026-09-22T13:45:00Z","v":20105,"vw":11.611387},{"c":11.63,"h":11.63,"l":11.59,"n":111,"o":11.5924,"t":"2026-09-22T14:00:00Z","v":39062,"vw":11.614622},{"c":11.6299,"h":11.6351,"l":11.615,"n":48,"o":11.63,"t":"2026-09-22T14:15:00Z","v":15602,"vw":11.627812},{"c":11.615,"h":11.63,"l":11.605,"n":112,"o":11.6299,"t":"2026-09-22T14:30:00Z","v":53993,"vw":11.621487},{"c":11.6199,"h":11.63,"l":11.61,"n":53,"o":11.61,"t":"2026-09-22T14:45:00Z","v":16806,"vw":11.624124},{"c":11.6,"h":11.6201,"l":11.6,"n":53,"o":11.62,"t":"2026-09-22T15:00:00Z","v":33507,"vw":11.613342},{"c":11.6101,"h":11.615,"l":11.605,"n":78,"o":11.605,"t":"2026-09-22T15:15:00Z","v":41875,"vw":11.609793},{"c":11.6,"h":11.61,"l":11.59,"n":71,"o":11.601,"t":"2026-09-22T15:30:00Z","v":67331,"vw":11.597704},{"c":11.6,"h":11.6,"l":11.58,"n":68,"o":11.59,"t":"2026-09-22T15:45:00Z","v":65234,"vw":11.586706},{"c":11.585,"h":11.6,"l":11.58,"n":43,"o":11.59,"t":"2026-09-22T16:00:00Z","v":53883,"vw":11.583513},{"c":11.585,"h":11.595,"l":11.582,"n":89,"o":11.585,"t":"2026-09-22T16:15:00Z","v":49691,"vw":11.5897},{"c":11.5599,"h":11.585,"l":11.5599,"n":108,"o":11.58,"t":"2026-09-22T16:30:00Z","v":87822,"vw":11.573626},{"c":11.57,"h":11.5732,"l":11.56,"n":58,"o":11.565,"t":"2026-09-22T16:45:00Z","v":36239,"vw":11.566855},{"c":11.5797,"h":11.5799,"l":11.56,"n":57,"o":11.57,"t":"2026-09-22T17:00:00Z","v":42395,"vw":11.571728},{"c":11.58,"h":11.59,"l":11.5748,"n":67,"o":11.5778,"t":"2026-09-22T17:15:00Z","v":39643,"vw":11.580768},{"c":11.569,"h":11.575,"l":11.56,"n":37,"o":11.5701,"t":"2026-09-22T17:30:00Z","v":22993,"vw":11.571167},{"c":11.585,"h":11.585,"l":11.56,"n":79,"o":11.5699,"t":"2026-09-22T17:45:00Z","v":57698,"vw":11.578689},{"c":11.575,"h":11.58,"l":11.565,"n":52,"o":11.58,"t":"2026-09-22T18:00:00Z","v":14043,"vw":11.570796},{"c":11.575,"h":11.58,"l":11.57,"n":23,"o":11.58,"t":"2026-09-22T18:15:00Z","v":7017,"vw":11.574176},{"c":11.585,"h":11.585,"l":11.57,"n":48,"o":11.575,"t":"2026-09-22T18:30:00Z","v":10098,"vw":11.580474},{"c":11.5679,"h":11.585,"l":11.5679,"n":43,"o":11.585,"t":"2026-09-22T18:45:00Z","v":36151,"vw":11.578058},{"c":11.575,"h":11.575,"l":11.56,"n":32,"o":11.565,"t":"2026-09-22T19:00:00Z","v":14428,"vw":11.566723},{"c":11.574,"h":11.5799,"l":11.56,"n":68,"o":11.57,"t":"2026-09-22T19:15:00Z","v":60172,"vw":11.571412},{"c":11.5745,"h":11.5856,"l":11.57,"n":106,"o":11.5797,"t":"2026-09-22T19:30:00Z","v":39147,"vw":11.578804},{"c":11.56,"h":11.5799,"l":11.55,"n":205,"o":11.575,"t":"2026-09-22T19:45:00Z","v":144717,"vw":11.558178},{"c":11.56,"h":11.56,"l":11.54,"n":10,"o":11.54,"t":"2026-09-22T20:00:00Z","v":15523,"vw":11.540387},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-09-22T21:30:00Z","v":400,"vw":11.54},{"c":11.54,"h":11.56,"l":11.54,"n":4,"o":11.56,"t":"2026-09-22T22:45:00Z","v":503,"vw":11.544},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-09-22T23:15:00Z","v":100,"vw":11.56},{"c":11.59,"h":11.59,"l":11.51,"n":16,"o":11.51,"t":"2026-09-23T08:00:00Z","v":453,"vw":11.555714},{"c":11.47,"h":11.48,"l":11.47,"n":6,"o":11.48,"t":"2026-09-23T11:30:00Z","v":5406,"vw":11.475},{"c":11.5,"h":11.52,"l":11.5,"n":12,"o":11.5,"t":"2026-09-23T12:00:00Z","v":1215,"vw":11.509531},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-09-23T13:15:00Z","v":665,"vw":11.5},{"c":11.49,"h":11.5075,"l":11.47,"n":184,"o":11.47,"t":"2026-09-23T13:30:00Z","v":34112,"vw":11.491934},{"c":11.5,"h":11.515,"l":11.48,"n":73,"o":11.49,"t":"2026-09-23T13:45:00Z","v":12337,"vw":11.501685},{"c":11.415,"h":11.49,"l":11.415,"n":83,"o":11.49,"t":"2026-09-23T14:00:00Z","v":12036,"vw":11.443781},{"c":11.405,"h":11.4198,"l":11.39,"n":124,"o":11.4198,"t":"2026-09-23T14:15:00Z","v":33035,"vw":11.40704},{"c":11.415,"h":11.42,"l":11.4,"n":95,"o":11.41,"t":"2026-09-23T14:30:00Z","v":33135,"vw":11.407865},{"c":11.45,"h":11.45,"l":11.42,"n":95,"o":11.42,"t":"2026-09-23T14:45:00Z","v":18688,"vw":11.4405},{"c":11.4332,"h":11.445,"l":11.43,"n":65,"o":11.445,"t":"2026-09-23T15:00:00Z","v":29762,"vw":11.437021},{"c":11.4401,"h":11.45,"l":11.425,"n":44,"o":11.43,"t":"2026-09-23T15:15:00Z","v":33760,"vw":11.434745},{"c":11.43,"h":11.44,"l":11.425,"n":56,"o":11.435,"t":"2026-09-23T15:30:00Z","v":21572,"vw":11.42881},{"c":11.435,"h":11.445,"l":11.4299,"n":75,"o":11.435,"t":"2026-09-23T15:45:00Z","v":45953,"vw":11.433587},{"c":11.435,"h":11.435,"l":11.43,"n":9,"o":11.43,"t":"2026-09-23T16:00:00Z","v":1152,"vw":11.432727},{"c":11.43,"h":11.43,"l":11.4201,"n":21,"o":11.43,"t":"2026-09-23T16:15:00Z","v":5089,"vw":11.429441},{"c":11.4123,"h":11.4332,"l":11.4123,"n":38,"o":11.4262,"t":"2026-09-23T16:30:00Z","v":41161,"vw":11.422949},{"c":11.405,"h":11.42,"l":11.4,"n":36,"o":11.4177,"t":"2026-09-23T16:45:00Z","v":4416,"vw":11.41205},{"c":11.395,"h":11.405,"l":11.39,"n":35,"o":11.405,"t":"2026-09-23T17:00:00Z","v":13214,"vw":11.395816},{"c":11.39,"h":11.4032,"l":11.3899,"n":44,"o":11.4,"t":"2026-09-23T17:15:00Z","v":27124,"vw":11.395405},{"c":11.405,"h":11.41,"l":11.39,"n":24,"o":11.39,"t":"2026-09-23T17:30:00Z","v":4523,"vw":11.397819},{"c":11.42,"h":11.42,"l":11.41,"n":13,"o":11.41,"t":"2026-09-23T17:45:00Z","v":5381,"vw":11.416489},{"c":11.4114,"h":11.415,"l":11.4101,"n":21,"o":11.415,"t":"2026-09-23T18:00:00Z","v":11054,"vw":11.412572},{"c":11.425,"h":11.425,"l":11.415,"n":16,"o":11.42,"t":"2026-09-23T18:15:00Z","v":4333,"vw":11.419996},{"c":11.405,"h":11.4101,"l":11.405,"n":18,"o":11.4101,"t":"2026-09-23T18:30:00Z","v":4166,"vw":11.409262},{"c":11.415,"h":11.4232,"l":11.415,"n":13,"o":11.42,"t":"2026-09-23T18:45:00Z","v":7631,"vw":11.417914},{"c":11.418,"h":11.42,"l":11.41,"n":27,"o":11.4149,"t":"2026-09-23T19:00:00Z","v":1899,"vw":11.414734},{"c":11.4029,"h":11.4199,"l":11.4,"n":18,"o":11.415,"t":"2026-09-23T19:15:00Z","v":10440,"vw":11.404808},{"c":11.395,"h":11.4197,"l":11.395,"n":65,"o":11.405,"t":"2026-09-23T19:30:00Z","v":38229,"vw":11.408002},{"c":11.39,"h":11.4001,"l":11.39,"n":109,"o":11.4,"t":"2026-09-23T19:45:00Z","v":74280,"vw":11.397208},{"c":11.38,"h":11.38,"l":11.38,"n":5,"o":11.38,"t":"2026-09-23T20:00:00Z","v":3360,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-09-23T20:15:00Z","v":263,"vw":11.37},{"c":11.3655,"h":11.3655,"l":11.3655,"n":1,"o":11.3655,"t":"2026-09-23T20:30:00Z","v":500,"vw":11.3655},{"c":11.38,"h":11.4258,"l":11.38,"n":5,"o":11.4258,"t":"2026-09-23T22:00:00Z","v":1086,"vw":11.401482},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-09-24T10:15:00Z","v":105,"vw":11.44},{"c":11.35,"h":11.44,"l":11.35,"n":3,"o":11.44,"t":"2026-09-24T11:30:00Z","v":1281,"vw":11.364073},{"c":11.3386,"h":11.3386,"l":11.3386,"n":1,"o":11.3386,"t":"2026-09-24T11:45:00Z","v":272,"vw":11.3386},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-09-24T12:30:00Z","v":250,"vw":11.33},{"c":11.338,"h":11.338,"l":11.338,"n":1,"o":11.338,"t":"2026-09-24T12:45:00Z","v":998,"vw":11.338},{"c":11.34,"h":11.34,"l":11.34,"n":22,"o":11.34,"t":"2026-09-24T13:00:00Z","v":270,"vw":11.34},{"c":11.385,"h":11.4,"l":11.33,"n":176,"o":11.33,"t":"2026-09-24T13:30:00Z","v":35465,"vw":11.374316},{"c":11.385,"h":11.39,"l":11.37,"n":78,"o":11.38,"t":"2026-09-24T13:45:00Z","v":13418,"vw":11.378311},{"c":11.4,"h":11.415,"l":11.3925,"n":125,"o":11.3999,"t":"2026-09-24T14:00:00Z","v":50006,"vw":11.403525},{"c":11.42,"h":11.425,"l":11.395,"n":66,"o":11.395,"t":"2026-09-24T14:15:00Z","v":10256,"vw":11.417942},{"c":11.4,"h":11.42,"l":11.4,"n":127,"o":11.42,"t":"2026-09-24T14:30:00Z","v":41982,"vw":11.408905},{"c":11.4165,"h":11.4201,"l":11.4,"n":74,"o":11.4,"t":"2026-09-24T14:45:00Z","v":43959,"vw":11.417642},{"c":11.385,"h":11.4101,"l":11.385,"n":102,"o":11.41,"t":"2026-09-24T15:00:00Z","v":60020,"vw":11.400323},{"c":11.39,"h":11.415,"l":11.3878,"n":87,"o":11.3878,"t":"2026-09-24T15:15:00Z","v":51099,"vw":11.405001},{"c":11.4,"h":11.4001,"l":11.3934,"n":31,"o":11.3934,"t":"2026-09-24T15:30:00Z","v":27165,"vw":11.397261},{"c":11.405,"h":11.4101,"l":11.3999,"n":69,"o":11.41,"t":"2026-09-24T15:45:00Z","v":61357,"vw":11.406313},{"c":11.405,"h":11.4199,"l":11.395,"n":66,"o":11.41,"t":"2026-09-24T16:00:00Z","v":50863,"vw":11.404961},{"c":11.44,"h":11.465,"l":11.41,"n":135,"o":11.41,"t":"2026-09-24T16:15:00Z","v":61830,"vw":11.445844},{"c":11.465,"h":11.475,"l":11.4399,"n":60,"o":11.445,"t":"2026-09-24T16:30:00Z","v":55524,"vw":11.455554},{"c":11.49,"h":11.49,"l":11.4599,"n":115,"o":11.465,"t":"2026-09-24T16:45:00Z","v":56615,"vw":11.467358},{"c":11.485,"h":11.49,"l":11.475,"n":109,"o":11.48,"t":"2026-09-24T17:00:00Z","v":103275,"vw":11.481021},{"c":11.4699,"h":11.4801,"l":11.4648,"n":45,"o":11.4801,"t":"2026-09-24T17:15:00Z","v":24088,"vw":11.472631},{"c":11.445,"h":11.475,"l":11.445,"n":63,"o":11.47,"t":"2026-09-24T17:30:00Z","v":55835,"vw":11.457027},{"c":11.46,"h":11.46,"l":11.445,"n":15,"o":11.445,"t":"2026-09-24T17:45:00Z","v":3137,"vw":11.456237},{"c":11.47,"h":11.47,"l":11.45,"n":59,"o":11.46,"t":"2026-09-24T18:00:00Z","v":31377,"vw":11.457541},{"c":11.475,"h":11.48,"l":11.47,"n":30,"o":11.4751,"t":"2026-09-24T18:15:00Z","v":7359,"vw":11.479242},{"c":11.485,"h":11.4851,"l":11.47,"n":30,"o":11.48,"t":"2026-09-24T18:30:00Z","v":9094,"vw":11.4773},{"c":11.49,"h":11.5,"l":11.485,"n":50,"o":11.4851,"t":"2026-09-24T18:45:00Z","v":5921,"vw":11.49213},{"c":11.4759,"h":11.49,"l":11.47,"n":55,"o":11.485,"t":"2026-09-24T19:00:00Z","v":7263,"vw":11.481718},{"c":11.48,"h":11.485,"l":11.48,"n":62,"o":11.48,"t":"2026-09-24T19:15:00Z","v":18529,"vw":11.480707},{"c":11.485,"h":11.4874,"l":11.47,"n":84,"o":11.485,"t":"2026-09-24T19:30:00Z","v":25112,"vw":11.480141},{"c":11.48,"h":11.4951,"l":11.475,"n":180,"o":11.48,"t":"2026-09-24T19:45:00Z","v":96733,"vw":11.488149},{"c":11.47,"h":11.47,"l":11.47,"n":6,"o":11.47,"t":"2026-09-24T20:00:00Z","v":4900,"vw":11.47},{"c":11.475,"h":11.475,"l":11.475,"n":12,"o":11.475,"t":"2026-09-24T20:30:00Z","v":200,"vw":11.475},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-24T23:30:00Z","v":100,"vw":11.59},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-09-25T09:15:00Z","v":1634,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-25T11:00:00Z","v":100,"vw":11.5},{"c":11.55,"h":11.55,"l":11.54,"n":2,"o":11.54,"t":"2026-09-25T11:15:00Z","v":624,"vw":11.543205},{"c":11.51,"h":11.54,"l":11.51,"n":5,"o":11.54,"t":"2026-09-25T11:45:00Z","v":1100,"vw":11.51364},{"c":11.461,"h":11.461,"l":11.461,"n":2,"o":11.461,"t":"2026-09-25T12:00:00Z","v":1201,"vw":11.461},{"c":11.5358,"h":11.5358,"l":11.5358,"n":1,"o":11.5358,"t":"2026-09-25T12:30:00Z","v":200,"vw":11.5358},{"c":11.5386,"h":11.56,"l":11.5386,"n":2,"o":11.56,"t":"2026-09-25T13:00:00Z","v":300,"vw":11.552867},{"c":11.455,"h":11.47,"l":11.445,"n":197,"o":11.47,"t":"2026-09-25T13:30:00Z","v":17771,"vw":11.457103},{"c":11.47,"h":11.485,"l":11.46,"n":85,"o":11.46,"t":"2026-09-25T13:45:00Z","v":11170,"vw":11.472795},{"c":11.4186,"h":11.46,"l":11.4186,"n":94,"o":11.46,"t":"2026-09-25T14:00:00Z","v":6817,"vw":11.437291},{"c":11.4301,"h":11.44,"l":11.405,"n":117,"o":11.405,"t":"2026-09-25T14:15:00Z","v":71172,"vw":11.427733},{"c":11.4151,"h":11.435,"l":11.4134,"n":112,"o":11.425,"t":"2026-09-25T14:30:00Z","v":25797,"vw":11.426414},{"c":11.4499,"h":11.4499,"l":11.41,"n":47,"o":11.42,"t":"2026-09-25T14:45:00Z","v":9860,"vw":11.425012},{"c":11.455,"h":11.465,"l":11.45,"n":61,"o":11.45,"t":"2026-09-25T15:00:00Z","v":36724,"vw":11.460128},{"c":11.445,"h":11.455,"l":11.44,"n":45,"o":11.4514,"t":"2026-09-25T15:15:00Z","v":21026,"vw":11.445789},{"c":11.435,"h":11.455,"l":11.4334,"n":112,"o":11.45,"t":"2026-09-25T15:30:00Z","v":74238,"vw":11.441402},{"c":11.46,"h":11.46,"l":11.425,"n":86,"o":11.43,"t":"2026-09-25T15:45:00Z","v":24738,"vw":11.430785},{"c":11.48,"h":11.48,"l":11.465,"n":87,"o":11.47,"t":"2026-09-25T16:00:00Z","v":80776,"vw":11.469526},{"c":11.465,"h":11.48,"l":11.4442,"n":148,"o":11.48,"t":"2026-09-25T16:15:00Z","v":87434,"vw":11.466264},{"c":11.47,"h":11.475,"l":11.455,"n":206,"o":11.47,"t":"2026-09-25T16:30:00Z","v":86907,"vw":11.466255},{"c":11.4699,"h":11.4752,"l":11.46,"n":66,"o":11.47,"t":"2026-09-25T16:45:00Z","v":62647,"vw":11.470445},{"c":11.475,"h":11.475,"l":11.465,"n":50,"o":11.47,"t":"2026-09-25T17:00:00Z","v":78742,"vw":11.470067},{"c":11.475,"h":11.475,"l":11.4699,"n":33,"o":11.475,"t":"2026-09-25T17:15:00Z","v":58605,"vw":11.470775},{"c":11.475,"h":11.475,"l":11.465,"n":66,"o":11.475,"t":"2026-09-25T17:30:00Z","v":70062,"vw":11.471526},{"c":11.47,"h":11.4752,"l":11.465,"n":44,"o":11.465,"t":"2026-09-25T17:45:00Z","v":39685,"vw":11.467758},{"c":11.47,"h":11.4777,"l":11.47,"n":32,"o":11.475,"t":"2026-09-25T18:00:00Z","v":10532,"vw":11.472267},{"c":11.47,"h":11.48,"l":11.46,"n":60,"o":11.475,"t":"2026-09-25T18:15:00Z","v":64424,"vw":11.470291},{"c":11.4699,"h":11.475,"l":11.465,"n":26,"o":11.47,"t":"2026-09-25T18:30:00Z","v":7187,"vw":11.470547},{"c":11.465,"h":11.4751,"l":11.465,"n":41,"o":11.47,"t":"2026-09-25T18:45:00Z","v":13767,"vw":11.470152},{"c":11.4633,"h":11.47,"l":11.4633,"n":24,"o":11.47,"t":"2026-09-25T19:00:00Z","v":15056,"vw":11.467993},{"c":11.46,"h":11.47,"l":11.455,"n":57,"o":11.465,"t":"2026-09-25T19:15:00Z","v":28664,"vw":11.460162},{"c":11.47,"h":11.47,"l":11.455,"n":14,"o":11.455,"t":"2026-09-25T19:30:00Z","v":1913,"vw":11.462846},{"c":11.47,"h":11.485,"l":11.47,"n":111,"o":11.48,"t":"2026-09-25T19:45:00Z","v":98478,"vw":11.473925},{"c":11.48,"h":11.48,"l":11.45,"n":12,"o":11.48,"t":"2026-09-25T20:00:00Z","v":8319,"vw":11.477838},{"c":11.5511,"h":11.5511,"l":11.5511,"n":1,"o":11.5511,"t":"2026-09-25T20:30:00Z","v":200,"vw":11.5511},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-25T21:30:00Z","v":1500,"vw":11.5},{"c":11.3363,"h":11.3363,"l":11.3363,"n":2,"o":11.3363,"t":"2026-09-28T08:45:00Z","v":2007,"vw":11.3363},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-09-28T11:15:00Z","v":101,"vw":11.43},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-09-28T11:30:00Z","v":100,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":4,"o":11.41,"t":"2026-09-28T12:30:00Z","v":332,"vw":11.41},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-28T12:45:00Z","v":3960,"vw":11.42},{"c":11.42,"h":11.4204,"l":11.42,"n":2,"o":11.4204,"t":"2026-09-28T13:00:00Z","v":233,"vw":11.420185},{"c":11.43,"h":11.43,"l":11.43,"n":3,"o":11.43,"t":"2026-09-28T13:15:00Z","v":204,"vw":11.43},{"c":11.38,"h":11.44,"l":11.37,"n":292,"o":11.42,"t":"2026-09-28T13:30:00Z","v":20116,"vw":11.392996},{"c":11.39,"h":11.39,"l":11.3714,"n":100,"o":11.38,"t":"2026-09-28T13:45:00Z","v":21657,"vw":11.380702},{"c":11.37,"h":11.39,"l":11.355,"n":115,"o":11.385,"t":"2026-09-28T14:00:00Z","v":20495,"vw":11.370679},{"c":11.37,"h":11.3701,"l":11.3599,"n":77,"o":11.3599,"t":"2026-09-28T14:15:00Z","v":13296,"vw":11.368732},{"c":11.345,"h":11.37,"l":11.345,"n":136,"o":11.365,"t":"2026-09-28T14:30:00Z","v":63956,"vw":11.358587},{"c":11.33,"h":11.34,"l":11.31,"n":184,"o":11.33,"t":"2026-09-28T14:45:00Z","v":37115,"vw":11.325452},{"c":11.36,"h":11.365,"l":11.325,"n":90,"o":11.33,"t":"2026-09-28T15:00:00Z","v":43997,"vw":11.34742},{"c":11.355,"h":11.3582,"l":11.345,"n":70,"o":11.355,"t":"2026-09-28T15:15:00Z","v":54977,"vw":11.351969},{"c":11.3399,"h":11.3568,"l":11.3399,"n":55,"o":11.355,"t":"2026-09-28T15:30:00Z","v":10166,"vw":11.347764},{"c":11.3499,"h":11.3499,"l":11.3399,"n":47,"o":11.3399,"t":"2026-09-28T15:45:00Z","v":4757,"vw":11.342981},{"c":11.3499,"h":11.355,"l":11.34,"n":57,"o":11.35,"t":"2026-09-28T16:00:00Z","v":34520,"vw":11.349784},{"c":11.4,"h":11.405,"l":11.35,"n":86,"o":11.35,"t":"2026-09-28T16:15:00Z","v":54584,"vw":11.376366},{"c":11.3599,"h":11.39,"l":11.3501,"n":57,"o":11.39,"t":"2026-09-28T16:30:00Z","v":46477,"vw":11.372209},{"c":11.365,"h":11.3675,"l":11.35,"n":71,"o":11.36,"t":"2026-09-28T16:45:00Z","v":36680,"vw":11.358559},{"c":11.3768,"h":11.39,"l":11.3548,"n":84,"o":11.36,"t":"2026-09-28T17:00:00Z","v":28680,"vw":11.366912},{"c":11.3632,"h":11.385,"l":11.355,"n":91,"o":11.385,"t":"2026-09-28T17:15:00Z","v":19504,"vw":11.365192},{"c":11.365,"h":11.3699,"l":11.355,"n":58,"o":11.36,"t":"2026-09-28T17:30:00Z","v":18671,"vw":11.360763},{"c":11.37,"h":11.37,"l":11.365,"n":16,"o":11.365,"t":"2026-09-28T17:45:00Z","v":1224,"vw":11.368138},{"c":11.365,"h":11.365,"l":11.36,"n":14,"o":11.36,"t":"2026-09-28T18:00:00Z","v":824,"vw":11.361783},{"c":11.3597,"h":11.3689,"l":11.3597,"n":49,"o":11.365,"t":"2026-09-28T18:15:00Z","v":10429,"vw":11.360735},{"c":11.36,"h":11.365,"l":11.3401,"n":59,"o":11.36,"t":"2026-09-28T18:30:00Z","v":35041,"vw":11.350901},{"c":11.36,"h":11.365,"l":11.355,"n":35,"o":11.36,"t":"2026-09-28T18:45:00Z","v":3451,"vw":11.358472},{"c":11.33,"h":11.35,"l":11.325,"n":83,"o":11.35,"t":"2026-09-28T19:00:00Z","v":11420,"vw":11.332916},{"c":11.3234,"h":11.3351,"l":11.32,"n":47,"o":11.33,"t":"2026-09-28T19:15:00Z","v":7751,"vw":11.327349},{"c":11.325,"h":11.325,"l":11.31,"n":49,"o":11.325,"t":"2026-09-28T19:30:00Z","v":10635,"vw":11.319845},{"c":11.315,"h":11.33,"l":11.3103,"n":66,"o":11.325,"t":"2026-09-28T19:45:00Z","v":49030,"vw":11.315868},{"c":11.32,"h":11.32,"l":11.32,"n":7,"o":11.32,"t":"2026-09-28T20:00:00Z","v":7736,"vw":11.32},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-09-28T21:00:00Z","v":200,"vw":11.54},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-09-28T22:15:00Z","v":196,"vw":11.34},{"c":11.32,"h":11.4,"l":11.32,"n":4,"o":11.4,"t":"2026-09-29T08:00:00Z","v":1225,"vw":11.37906},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-09-29T11:30:00Z","v":120,"vw":11.32},{"c":11.28,"h":11.35,"l":11.28,"n":224,"o":11.35,"t":"2026-09-29T13:30:00Z","v":28214,"vw":11.315448},{"c":11.27,"h":11.29,"l":11.27,"n":114,"o":11.28,"t":"2026-09-29T13:45:00Z","v":28567,"vw":11.279788},{"c":11.2886,"h":11.29,"l":11.27,"n":70,"o":11.29,"t":"2026-09-29T14:00:00Z","v":11672,"vw":11.283332},{"c":11.2999,"h":11.305,"l":11.275,"n":89,"o":11.28,"t":"2026-09-29T14:15:00Z","v":56551,"vw":11.290446},{"c":11.31,"h":11.315,"l":11.2999,"n":97,"o":11.3,"t":"2026-09-29T14:30:00Z","v":18518,"vw":11.30243},{"c":11.3057,"h":11.325,"l":11.305,"n":66,"o":11.315,"t":"2026-09-29T14:45:00Z","v":9590,"vw":11.313225},{"c":11.2899,"h":11.305,"l":11.285,"n":73,"o":11.305,"t":"2026-09-29T15:00:00Z","v":35295,"vw":11.297613},{"c":11.285,"h":11.2916,"l":11.28,"n":45,"o":11.2916,"t":"2026-09-29T15:15:00Z","v":25896,"vw":11.289297},{"c":11.285,"h":11.295,"l":11.2773,"n":45,"o":11.28,"t":"2026-09-29T15:30:00Z","v":28502,"vw":11.287259},{"c":11.2801,"h":11.295,"l":11.2797,"n":69,"o":11.2869,"t":"2026-09-29T15:45:00Z","v":48622,"vw":11.28306},{"c":11.275,"h":11.2827,"l":11.2727,"n":23,"o":11.2799,"t":"2026-09-29T16:00:00Z","v":5624,"vw":11.27839},{"c":11.285,"h":11.285,"l":11.275,"n":51,"o":11.2799,"t":"2026-09-29T16:15:00Z","v":72472,"vw":11.281357},{"c":11.275,"h":11.285,"l":11.275,"n":31,"o":11.28,"t":"2026-09-29T16:30:00Z","v":48756,"vw":11.281608},{"c":11.285,"h":11.285,"l":11.27,"n":83,"o":11.27,"t":"2026-09-29T16:45:00Z","v":81826,"vw":11.277399},{"c":11.2501,"h":11.28,"l":11.25,"n":153,"o":11.28,"t":"2026-09-29T17:00:00Z","v":106535,"vw":11.269986},{"c":11.29,"h":11.3,"l":11.26,"n":78,"o":11.2697,"t":"2026-09-29T17:15:00Z","v":76852,"vw":11.280883},{"c":11.28,"h":11.285,"l":11.2701,"n":65,"o":11.28,"t":"2026-09-29T17:30:00Z","v":65814,"vw":11.276296},{"c":11.275,"h":11.285,"l":11.275,"n":105,"o":11.285,"t":"2026-09-29T17:45:00Z","v":89455,"vw":11.280133},{"c":11.295,"h":11.3027,"l":11.28,"n":55,"o":11.28,"t":"2026-09-29T18:00:00Z","v":44717,"vw":11.293112},{"c":11.31,"h":11.315,"l":11.293,"n":42,"o":11.293,"t":"2026-09-29T18:15:00Z","v":26566,"vw":11.307944},{"c":11.3202,"h":11.3202,"l":11.3,"n":21,"o":11.31,"t":"2026-09-29T18:30:00Z","v":13519,"vw":11.310216},{"c":11.33,"h":11.3351,"l":11.3173,"n":79,"o":11.32,"t":"2026-09-29T18:45:00Z","v":71537,"vw":11.324636},{"c":11.325,"h":11.335,"l":11.32,"n":53,"o":11.3327,"t":"2026-09-29T19:00:00Z","v":26688,"vw":11.328686},{"c":11.31,"h":11.32,"l":11.31,"n":20,"o":11.32,"t":"2026-09-29T19:15:00Z","v":5334,"vw":11.313756},{"c":11.3069,"h":11.3151,"l":11.305,"n":102,"o":11.31,"t":"2026-09-29T19:30:00Z","v":62716,"vw":11.309063},{"c":11.295,"h":11.315,"l":11.295,"n":185,"o":11.3051,"t":"2026-09-29T19:45:00Z","v":129355,"vw":11.306457},{"c":11.33,"h":11.33,"l":11.33,"n":7,"o":11.33,"t":"2026-09-29T20:00:00Z","v":13222,"vw":11.33},{"c":11.4635,"h":11.4635,"l":11.4635,"n":1,"o":11.4635,"t":"2026-09-29T20:30:00Z","v":1000,"vw":11.4635},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-09-29T21:00:00Z","v":600,"vw":11.34},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-29T23:00:00Z","v":300,"vw":11.35},{"c":11.29,"h":11.29,"l":11.21,"n":33,"o":11.22,"t":"2026-09-30T08:00:00Z","v":7157,"vw":11.264165},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-09-30T11:15:00Z","v":186,"vw":11.25},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-09-30T12:15:00Z","v":1576,"vw":11.29},{"c":11.2485,"h":11.2485,"l":11.2485,"n":1,"o":11.2485,"t":"2026-09-30T12:30:00Z","v":103,"vw":11.2485},{"c":11.2881,"h":11.2881,"l":11.2881,"n":1,"o":11.2881,"t":"2026-09-30T12:45:00Z","v":100,"vw":11.2881},{"c":11.26,"h":11.2755,"l":11.23,"n":195,"o":11.26,"t":"2026-09-30T13:30:00Z","v":22127,"vw":11.249056},{"c":11.3,"h":11.3,"l":11.25,"n":96,"o":11.255,"t":"2026-09-30T13:45:00Z","v":14491,"vw":11.265255},{"c":11.3286,"h":11.34,"l":11.31,"n":100,"o":11.325,"t":"2026-09-30T14:00:00Z","v":24954,"vw":11.326121},{"c":11.32,"h":11.34,"l":11.32,"n":41,"o":11.33,"t":"2026-09-30T14:15:00Z","v":6549,"vw":11.332271},{"c":11.32,"h":11.335,"l":11.31,"n":81,"o":11.32,"t":"2026-09-30T14:30:00Z","v":29045,"vw":11.325563},{"c":11.3301,"h":11.34,"l":11.32,"n":63,"o":11.3203,"t":"2026-09-30T14:45:00Z","v":31323,"vw":11.332874},{"c":11.32,"h":11.33,"l":11.315,"n":57,"o":11.325,"t":"2026-09-30T15:00:00Z","v":24572,"vw":11.320559},{"c":11.3297,"h":11.3303,"l":11.32,"n":62,"o":11.3297,"t":"2026-09-30T15:15:00Z","v":54767,"vw":11.326792},{"c":11.335,"h":11.345,"l":11.325,"n":81,"o":11.325,"t":"2026-09-30T15:30:00Z","v":54920,"vw":11.337179},{"c":11.3501,"h":11.365,"l":11.335,"n":36,"o":11.335,"t":"2026-09-30T15:45:00Z","v":22593,"vw":11.349809},{"c":11.36,"h":11.36,"l":11.35,"n":36,"o":11.35,"t":"2026-09-30T16:00:00Z","v":3178,"vw":11.357747},{"c":11.35,"h":11.3598,"l":11.3473,"n":60,"o":11.35,"t":"2026-09-30T16:15:00Z","v":30782,"vw":11.353247},{"c":11.35,"h":11.3593,"l":11.345,"n":62,"o":11.3501,"t":"2026-09-30T16:30:00Z","v":80523,"vw":11.351661},{"c":11.3563,"h":11.3563,"l":11.34,"n":56,"o":11.355,"t":"2026-09-30T16:45:00Z","v":40420,"vw":11.350413},{"c":11.35,"h":11.36,"l":11.35,"n":40,"o":11.36,"t":"2026-09-30T17:00:00Z","v":20972,"vw":11.353014},{"c":11.33,"h":11.34,"l":11.325,"n":16,"o":11.34,"t":"2026-09-30T17:15:00Z","v":27862,"vw":11.328774},{"c":11.345,"h":11.345,"l":11.325,"n":47,"o":11.325,"t":"2026-09-30T17:30:00Z","v":66022,"vw":11.335742},{"c":11.345,"h":11.3556,"l":11.34,"n":121,"o":11.35,"t":"2026-09-30T17:45:00Z","v":98394,"vw":11.349145},{"c":11.345,"h":11.35,"l":11.3338,"n":75,"o":11.34,"t":"2026-09-30T18:00:00Z","v":86479,"vw":11.338253},{"c":11.335,"h":11.345,"l":11.335,"n":25,"o":11.34,"t":"2026-09-30T18:15:00Z","v":30651,"vw":11.341404},{"c":11.335,"h":11.3395,"l":11.325,"n":38,"o":11.33,"t":"2026-09-30T18:30:00Z","v":39689,"vw":11.33366},{"c":11.33,"h":11.34,"l":11.33,"n":35,"o":11.3399,"t":"2026-09-30T18:45:00Z","v":18310,"vw":11.333619},{"c":11.335,"h":11.3499,"l":11.33,"n":48,"o":11.33,"t":"2026-09-30T19:00:00Z","v":29935,"vw":11.341474},{"c":11.325,"h":11.335,"l":11.325,"n":28,"o":11.33,"t":"2026-09-30T19:15:00Z","v":10959,"vw":11.33047},{"c":11.3199,"h":11.327,"l":11.31,"n":54,"o":11.327,"t":"2026-09-30T19:30:00Z","v":37700,"vw":11.319335},{"c":11.27,"h":11.3197,"l":11.265,"n":193,"o":11.315,"t":"2026-09-30T19:45:00Z","v":62386,"vw":11.288584},{"c":11.28,"h":11.28,"l":11.28,"n":8,"o":11.28,"t":"2026-09-30T20:00:00Z","v":3070,"vw":11.28},{"c":11.49,"h":11.49,"l":11.29,"n":5,"o":11.3,"t":"2026-09-30T21:00:00Z","v":604,"vw":11.328621},{"c":11.4113,"h":11.4113,"l":11.4113,"n":1,"o":11.4113,"t":"2026-09-30T22:45:00Z","v":100,"vw":11.4113},{"c":11.39,"h":11.39,"l":11.39,"n":24,"o":11.39,"t":"2026-10-01T08:00:00Z","v":479,"vw":11.39},{"c":11.3022,"h":11.3022,"l":11.3022,"n":2,"o":11.3022,"t":"2026-10-01T11:45:00Z","v":221,"vw":11.3022},{"c":11.32,"h":11.32,"l":11.32,"n":31,"o":11.32,"t":"2026-10-01T12:45:00Z","v":1068,"vw":11.32},{"c":11.36,"h":11.36,"l":11.36,"n":8,"o":11.36,"t":"2026-10-01T13:15:00Z","v":528,"vw":11.36},{"c":11.32,"h":11.36,"l":11.31,"n":213,"o":11.36,"t":"2026-10-01T13:30:00Z","v":14702,"vw":11.335797},{"c":11.29,"h":11.32,"l":11.29,"n":89,"o":11.32,"t":"2026-10-01T13:45:00Z","v":22248,"vw":11.30915},{"c":11.27,"h":11.29,"l":11.255,"n":164,"o":11.29,"t":"2026-10-01T14:00:00Z","v":34253,"vw":11.269617},{"c":11.265,"h":11.2799,"l":11.26,"n":49,"o":11.26,"t":"2026-10-01T14:15:00Z","v":24532,"vw":11.27365},{"c":11.28,"h":11.2999,"l":11.265,"n":126,"o":11.275,"t":"2026-10-01T14:30:00Z","v":50302,"vw":11.283397},{"c":11.27,"h":11.28,"l":11.265,"n":101,"o":11.28,"t":"2026-10-01T14:45:00Z","v":38095,"vw":11.270192},{"c":11.26,"h":11.27,"l":11.2373,"n":245,"o":11.27,"t":"2026-10-01T15:00:00Z","v":141787,"vw":11.254628},{"c":11.26,"h":11.284,"l":11.26,"n":92,"o":11.265,"t":"2026-10-01T15:15:00Z","v":67047,"vw":11.271602},{"c":11.2351,"h":11.26,"l":11.2351,"n":120,"o":11.26,"t":"2026-10-01T15:30:00Z","v":60169,"vw":11.247875},{"c":11.2499,"h":11.2527,"l":11.23,"n":152,"o":11.2373,"t":"2026-10-01T15:45:00Z","v":119917,"vw":11.244634},{"c":11.25,"h":11.265,"l":11.245,"n":128,"o":11.245,"t":"2026-10-01T16:00:00Z","v":78930,"vw":11.259729},{"c":11.255,"h":11.265,"l":11.25,"n":152,"o":11.25,"t":"2026-10-01T16:15:00Z","v":109999,"vw":11.257681},{"c":11.2501,"h":11.265,"l":11.245,"n":133,"o":11.25,"t":"2026-10-01T16:30:00Z","v":88695,"vw":11.256895},{"c":11.2299,"h":11.2501,"l":11.22,"n":94,"o":11.25,"t":"2026-10-01T16:45:00Z","v":86037,"vw":11.243447},{"c":11.2599,"h":11.26,"l":11.2323,"n":39,"o":11.2359,"t":"2026-10-01T17:00:00Z","v":4208,"vw":11.249265},{"c":11.2723,"h":11.275,"l":11.245,"n":137,"o":11.25,"t":"2026-10-01T17:15:00Z","v":149004,"vw":11.259023},{"c":11.28,"h":11.295,"l":11.275,"n":143,"o":11.275,"t":"2026-10-01T17:30:00Z","v":58631,"vw":11.286757},{"c":11.265,"h":11.295,"l":11.265,"n":135,"o":11.2899,"t":"2026-10-01T17:45:00Z","v":74068,"vw":11.281602},{"c":11.2799,"h":11.28,"l":11.26,"n":39,"o":11.26,"t":"2026-10-01T18:00:00Z","v":33229,"vw":11.271619},{"c":11.28,"h":11.285,"l":11.27,"n":46,"o":11.28,"t":"2026-10-01T18:15:00Z","v":19889,"vw":11.279377},{"c":11.28,"h":11.29,"l":11.2799,"n":39,"o":11.28,"t":"2026-10-01T18:30:00Z","v":23885,"vw":11.280761},{"c":11.28,"h":11.285,"l":11.2799,"n":40,"o":11.285,"t":"2026-10-01T18:45:00Z","v":15867,"vw":11.281141},{"c":11.286,"h":11.286,"l":11.274,"n":59,"o":11.285,"t":"2026-10-01T19:00:00Z","v":14343,"vw":11.278824},{"c":11.275,"h":11.285,"l":11.27,"n":153,"o":11.285,"t":"2026-10-01T19:15:00Z","v":60677,"vw":11.280096},{"c":11.28,"h":11.29,"l":11.2743,"n":78,"o":11.285,"t":"2026-10-01T19:30:00Z","v":44607,"vw":11.283107},{"c":11.265,"h":11.289,"l":11.24,"n":165,"o":11.28,"t":"2026-10-01T19:45:00Z","v":71426,"vw":11.261715},{"c":11.23,"h":11.23,"l":11.23,"n":8,"o":11.23,"t":"2026-10-01T20:00:00Z","v":3314,"vw":11.23},{"c":11.26,"h":11.32,"l":11.26,"n":4,"o":11.32,"t":"2026-10-01T20:45:00Z","v":382,"vw":11.277647},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-01T21:00:00Z","v":100,"vw":11.3},{"c":11.33,"h":11.33,"l":11.33,"n":14,"o":11.33,"t":"2026-10-02T08:00:00Z","v":367,"vw":11.33},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-02T10:45:00Z","v":100,"vw":11.29},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-02T11:15:00Z","v":197,"vw":11.28},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-02T11:30:00Z","v":1500,"vw":11.3},{"c":11.31,"h":11.31,"l":11.29,"n":2,"o":11.29,"t":"2026-10-02T12:00:00Z","v":498,"vw":11.298032},{"c":11.33,"h":11.33,"l":11.31,"n":12,"o":11.31,"t":"2026-10-02T12:30:00Z","v":1538,"vw":11.313789},{"c":11.29,"h":11.33,"l":11.29,"n":4,"o":11.33,"t":"2026-10-02T12:45:00Z","v":1349,"vw":11.321324},{"c":11.36,"h":11.36,"l":11.34,"n":6,"o":11.34,"t":"2026-10-02T13:00:00Z","v":1714,"vw":11.354658},{"c":11.4136,"h":11.43,"l":11.35,"n":274,"o":11.35,"t":"2026-10-02T13:30:00Z","v":22387,"vw":11.410803},{"c":11.42,"h":11.42,"l":11.405,"n":99,"o":11.4151,"t":"2026-10-02T13:45:00Z","v":25143,"vw":11.416517},{"c":11.4586,"h":11.4586,"l":11.41,"n":128,"o":11.41,"t":"2026-10-02T14:00:00Z","v":32413,"vw":11.448838},{"c":11.44,"h":11.46,"l":11.44,"n":122,"o":11.46,"t":"2026-10-02T14:15:00Z","v":11255,"vw":11.453648},{"c":11.45,"h":11.455,"l":11.43,"n":103,"o":11.4499,"t":"2026-10-02T14:30:00Z","v":39426,"vw":11.441895},{"c":11.43,"h":11.455,"l":11.4201,"n":102,"o":11.45,"t":"2026-10-02T14:45:00Z","v":49801,"vw":11.437317},{"c":11.405,"h":11.43,"l":11.3924,"n":106,"o":11.43,"t":"2026-10-02T15:00:00Z","v":30947,"vw":11.414144},{"c":11.395,"h":11.4003,"l":11.38,"n":87,"o":11.4,"t":"2026-10-02T15:15:00Z","v":15152,"vw":11.397154},{"c":11.4,"h":11.41,"l":11.395,"n":67,"o":11.395,"t":"2026-10-02T15:30:00Z","v":16402,"vw":11.400723},{"c":11.3993,"h":11.4069,"l":11.385,"n":81,"o":11.4069,"t":"2026-10-02T15:45:00Z","v":12086,"vw":11.397705},{"c":11.41,"h":11.415,"l":11.4,"n":51,"o":11.4,"t":"2026-10-02T16:00:00Z","v":6278,"vw":11.40946},{"c":11.405,"h":11.4169,"l":11.4033,"n":53,"o":11.41,"t":"2026-10-02T16:15:00Z","v":15720,"vw":11.409794},{"c":11.405,"h":11.4151,"l":11.405,"n":23,"o":11.4077,"t":"2026-10-02T16:30:00Z","v":9071,"vw":11.408925},{"c":11.4101,"h":11.4123,"l":11.4,"n":39,"o":11.405,"t":"2026-10-02T16:45:00Z","v":33832,"vw":11.409792},{"c":11.405,"h":11.4182,"l":11.405,"n":43,"o":11.41,"t":"2026-10-02T17:00:00Z","v":21432,"vw":11.410637},{"c":11.4,"h":11.415,"l":11.3996,"n":52,"o":11.41,"t":"2026-10-02T17:15:00Z","v":28990,"vw":11.403235},{"c":11.41,"h":11.41,"l":11.4,"n":22,"o":11.405,"t":"2026-10-02T17:30:00Z","v":23005,"vw":11.40492},{"c":11.405,"h":11.41,"l":11.4,"n":35,"o":11.41,"t":"2026-10-02T17:45:00Z","v":25332,"vw":11.409046},{"c":11.4001,"h":11.405,"l":11.4,"n":13,"o":11.405,"t":"2026-10-02T18:00:00Z","v":1358,"vw":11.402303},{"c":11.395,"h":11.4023,"l":11.39,"n":36,"o":11.4023,"t":"2026-10-02T18:15:00Z","v":40661,"vw":11.39208},{"c":11.395,"h":11.3951,"l":11.395,"n":19,"o":11.3951,"t":"2026-10-02T18:30:00Z","v":27186,"vw":11.395011},{"c":11.4,"h":11.4,"l":11.395,"n":32,"o":11.395,"t":"2026-10-02T18:45:00Z","v":18471,"vw":11.398581},{"c":11.391,"h":11.41,"l":11.39,"n":77,"o":11.405,"t":"2026-10-02T19:00:00Z","v":38916,"vw":11.399628},{"c":11.39,"h":11.4,"l":11.39,"n":38,"o":11.3924,"t":"2026-10-02T19:15:00Z","v":4114,"vw":11.395453},{"c":11.4,"h":11.4099,"l":11.39,"n":38,"o":11.395,"t":"2026-10-02T19:30:00Z","v":8898,"vw":11.399838},{"c":11.395,"h":11.415,"l":11.395,"n":70,"o":11.405,"t":"2026-10-02T19:45:00Z","v":42728,"vw":11.401846},{"c":11.4,"h":11.4,"l":11.4,"n":6,"o":11.4,"t":"2026-10-02T20:00:00Z","v":2151,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-02T22:15:00Z","v":254,"vw":11.4},{"c":11.39,"h":11.4,"l":11.39,"n":3,"o":11.4,"t":"2026-10-02T22:30:00Z","v":251,"vw":11.3954},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-02T22:45:00Z","v":200,"vw":11.39},{"c":11.39,"h":11.4,"l":11.39,"n":2,"o":11.4,"t":"2026-10-02T23:00:00Z","v":200,"vw":11.395},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-02T23:45:00Z","v":182,"vw":11.35},{"c":11.3632,"h":11.3632,"l":11.3632,"n":11,"o":11.3632,"t":"2026-10-05T08:00:00Z","v":120,"vw":11.3632},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-05T11:00:00Z","v":600,"vw":11.37},{"c":11.4,"h":11.4,"l":11.3723,"n":4,"o":11.3723,"t":"2026-10-05T11:30:00Z","v":6640,"vw":11.383875},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-05T12:15:00Z","v":200,"vw":11.4},{"c":11.395,"h":11.4,"l":11.395,"n":3,"o":11.395,"t":"2026-10-05T13:15:00Z","v":1080,"vw":11.396852},{"c":11.495,"h":11.495,"l":11.36,"n":426,"o":11.4,"t":"2026-10-05T13:30:00Z","v":115328,"vw":11.416403},{"c":11.5,"h":11.5164,"l":11.49,"n":127,"o":11.5,"t":"2026-10-05T13:45:00Z","v":41356,"vw":11.505106},{"c":11.505,"h":11.51,"l":11.49,"n":64,"o":11.5,"t":"2026-10-05T14:00:00Z","v":5688,"vw":11.500126},{"c":11.505,"h":11.5116,"l":11.5,"n":40,"o":11.5,"t":"2026-10-05T14:15:00Z","v":21053,"vw":11.508512},{"c":11.4951,"h":11.5099,"l":11.495,"n":136,"o":11.505,"t":"2026-10-05T14:30:00Z","v":21281,"vw":11.500189},{"c":11.505,"h":11.5099,"l":11.4999,"n":78,"o":11.5,"t":"2026-10-05T14:45:00Z","v":28789,"vw":11.500863},{"c":11.5051,"h":11.52,"l":11.5031,"n":56,"o":11.505,"t":"2026-10-05T15:00:00Z","v":9070,"vw":11.509197},{"c":11.5099,"h":11.52,"l":11.505,"n":48,"o":11.515,"t":"2026-10-05T15:15:00Z","v":7524,"vw":11.511527},{"c":11.515,"h":11.5183,"l":11.5072,"n":41,"o":11.5183,"t":"2026-10-05T15:30:00Z","v":5823,"vw":11.513678},{"c":11.505,"h":11.52,"l":11.5,"n":69,"o":11.5099,"t":"2026-10-05T15:45:00Z","v":53942,"vw":11.508296},{"c":11.5,"h":11.505,"l":11.495,"n":78,"o":11.505,"t":"2026-10-05T16:00:00Z","v":35890,"vw":11.500386},{"c":11.51,"h":11.51,"l":11.4946,"n":61,"o":11.4946,"t":"2026-10-05T16:15:00Z","v":67883,"vw":11.500782},{"c":11.515,"h":11.5159,"l":11.51,"n":40,"o":11.5152,"t":"2026-10-05T16:30:00Z","v":4512,"vw":11.512527},{"c":11.515,"h":11.525,"l":11.5101,"n":61,"o":11.515,"t":"2026-10-05T16:45:00Z","v":35374,"vw":11.514443},{"c":11.5101,"h":11.52,"l":11.51,"n":31,"o":11.515,"t":"2026-10-05T17:00:00Z","v":25615,"vw":11.517186},{"c":11.5299,"h":11.53,"l":11.52,"n":33,"o":11.525,"t":"2026-10-05T17:15:00Z","v":7720,"vw":11.528282},{"c":11.53,"h":11.53,"l":11.525,"n":21,"o":11.525,"t":"2026-10-05T17:30:00Z","v":1749,"vw":11.528438},{"c":11.5241,"h":11.54,"l":11.52,"n":83,"o":11.54,"t":"2026-10-05T17:45:00Z","v":50912,"vw":11.529914},{"c":11.52,"h":11.525,"l":11.52,"n":43,"o":11.525,"t":"2026-10-05T18:00:00Z","v":18029,"vw":11.52032},{"c":11.535,"h":11.535,"l":11.5244,"n":88,"o":11.525,"t":"2026-10-05T18:15:00Z","v":111654,"vw":11.529972},{"c":11.54,"h":11.54,"l":11.5342,"n":21,"o":11.5342,"t":"2026-10-05T18:30:00Z","v":7452,"vw":11.535877},{"c":11.55,"h":11.55,"l":11.5301,"n":84,"o":11.535,"t":"2026-10-05T18:45:00Z","v":47539,"vw":11.540877},{"c":11.55,"h":11.56,"l":11.545,"n":67,"o":11.545,"t":"2026-10-05T19:00:00Z","v":55010,"vw":11.550271},{"c":11.555,"h":11.5599,"l":11.55,"n":15,"o":11.555,"t":"2026-10-05T19:15:00Z","v":2016,"vw":11.554553},{"c":11.54,"h":11.55,"l":11.54,"n":50,"o":11.55,"t":"2026-10-05T19:30:00Z","v":37738,"vw":11.54498},{"c":11.51,"h":11.54,"l":11.5044,"n":171,"o":11.54,"t":"2026-10-05T19:45:00Z","v":165729,"vw":11.524639},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-10-05T20:00:00Z","v":7074,"vw":11.51},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-05T21:00:00Z","v":131,"vw":11.54},{"c":11.51,"h":11.51,"l":11.5,"n":7,"o":11.5,"t":"2026-10-05T21:15:00Z","v":5568,"vw":11.507826},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-05T23:00:00Z","v":395,"vw":11.54},{"c":11.53,"h":11.53,"l":11.51,"n":11,"o":11.51,"t":"2026-10-06T08:00:00Z","v":820,"vw":11.515561},{"c":11.55,"h":11.5739,"l":11.55,"n":2,"o":11.5739,"t":"2026-10-06T10:45:00Z","v":200,"vw":11.56195},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-06T11:00:00Z","v":150,"vw":11.55},{"c":11.5727,"h":11.5727,"l":11.54,"n":4,"o":11.54,"t":"2026-10-06T11:15:00Z","v":533,"vw":11.553212},{"c":11.5321,"h":11.5321,"l":11.5321,"n":1,"o":11.5321,"t":"2026-10-06T11:45:00Z","v":107,"vw":11.5321},{"c":11.55,"h":11.56,"l":11.55,"n":6,"o":11.56,"t":"2026-10-06T12:30:00Z","v":405,"vw":11.552591},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-06T12:45:00Z","v":400,"vw":11.55},{"c":11.56,"h":11.58,"l":11.54,"n":204,"o":11.56,"t":"2026-10-06T13:30:00Z","v":45965,"vw":11.5604},{"c":11.559,"h":11.56,"l":11.545,"n":95,"o":11.56,"t":"2026-10-06T13:45:00Z","v":14930,"vw":11.553883},{"c":11.57,"h":11.57,"l":11.55,"n":49,"o":11.555,"t":"2026-10-06T14:00:00Z","v":8871,"vw":11.564022},{"c":11.575,"h":11.5874,"l":11.5703,"n":53,"o":11.5786,"t":"2026-10-06T14:15:00Z","v":11516,"vw":11.578931},{"c":11.6,"h":11.6,"l":11.5668,"n":83,"o":11.57,"t":"2026-10-06T14:30:00Z","v":10833,"vw":11.575427},{"c":11.5801,"h":11.5923,"l":11.58,"n":57,"o":11.5901,"t":"2026-10-06T14:45:00Z","v":6962,"vw":11.587351},{"c":11.58,"h":11.5899,"l":11.575,"n":29,"o":11.5899,"t":"2026-10-06T15:00:00Z","v":4198,"vw":11.584235},{"c":11.58,"h":11.59,"l":11.5798,"n":29,"o":11.59,"t":"2026-10-06T15:15:00Z","v":3237,"vw":11.581733},{"c":11.59,"h":11.5923,"l":11.5801,"n":45,"o":11.5801,"t":"2026-10-06T15:30:00Z","v":8217,"vw":11.588549},{"c":11.575,"h":11.585,"l":11.575,"n":31,"o":11.585,"t":"2026-10-06T15:45:00Z","v":2002,"vw":11.580318},{"c":11.58,"h":11.5899,"l":11.5748,"n":90,"o":11.575,"t":"2026-10-06T16:00:00Z","v":57725,"vw":11.579035},{"c":11.5725,"h":11.581,"l":11.5714,"n":23,"o":11.5802,"t":"2026-10-06T16:15:00Z","v":33914,"vw":11.579646},{"c":11.57,"h":11.58,"l":11.565,"n":38,"o":11.575,"t":"2026-10-06T16:30:00Z","v":21433,"vw":11.570272},{"c":11.575,"h":11.5763,"l":11.565,"n":39,"o":11.576,"t":"2026-10-06T16:45:00Z","v":56769,"vw":11.570193},{"c":11.565,"h":11.5799,"l":11.565,"n":28,"o":11.5751,"t":"2026-10-06T17:00:00Z","v":76456,"vw":11.572441},{"c":11.565,"h":11.57,"l":11.5599,"n":106,"o":11.565,"t":"2026-10-06T17:15:00Z","v":101119,"vw":11.560138},{"c":11.5701,"h":11.58,"l":11.565,"n":69,"o":11.565,"t":"2026-10-06T17:30:00Z","v":77677,"vw":11.569537},{"c":11.57,"h":11.5751,"l":11.565,"n":53,"o":11.5667,"t":"2026-10-06T17:45:00Z","v":75815,"vw":11.568887},{"c":11.575,"h":11.5799,"l":11.565,"n":31,"o":11.5651,"t":"2026-10-06T18:00:00Z","v":13103,"vw":11.568153},{"c":11.58,"h":11.58,"l":11.5701,"n":15,"o":11.575,"t":"2026-10-06T18:15:00Z","v":3573,"vw":11.576523},{"c":11.575,"h":11.58,"l":11.57,"n":12,"o":11.58,"t":"2026-10-06T18:30:00Z","v":9360,"vw":11.572796},{"c":11.5762,"h":11.5762,"l":11.5751,"n":4,"o":11.5751,"t":"2026-10-06T18:45:00Z","v":934,"vw":11.575744},{"c":11.5699,"h":11.58,"l":11.5601,"n":38,"o":11.58,"t":"2026-10-06T19:00:00Z","v":35075,"vw":11.568305},{"c":11.5799,"h":11.5799,"l":11.5699,"n":26,"o":11.57,"t":"2026-10-06T19:15:00Z","v":27224,"vw":11.571032},{"c":11.575,"h":11.58,"l":11.575,"n":40,"o":11.5799,"t":"2026-10-06T19:30:00Z","v":29320,"vw":11.579646},{"c":11.565,"h":11.585,"l":11.56,"n":104,"o":11.58,"t":"2026-10-06T19:45:00Z","v":59895,"vw":11.568381},{"c":11.6,"h":11.6,"l":11.57,"n":11,"o":11.57,"t":"2026-10-06T20:00:00Z","v":4851,"vw":11.573106},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-06T20:45:00Z","v":186,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-06T22:30:00Z","v":286,"vw":11.59},{"c":11.5988,"h":11.5988,"l":11.5985,"n":2,"o":11.5985,"t":"2026-10-06T22:45:00Z","v":200,"vw":11.59865},{"c":11.5901,"h":11.5901,"l":11.59,"n":4,"o":11.59,"t":"2026-10-06T23:00:00Z","v":230,"vw":11.59005},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-06T23:15:00Z","v":264,"vw":11.57},{"c":11.5709,"h":11.5709,"l":11.57,"n":2,"o":11.57,"t":"2026-10-06T23:30:00Z","v":400,"vw":11.57045},{"c":11.52,"h":11.52,"l":11.5,"n":24,"o":11.5,"t":"2026-10-07T08:00:00Z","v":767,"vw":11.514703},{"c":11.5597,"h":11.5597,"l":11.5597,"n":2,"o":11.5597,"t":"2026-10-07T08:15:00Z","v":102,"vw":11.5597},{"c":11.4677,"h":11.47,"l":11.4677,"n":5,"o":11.47,"t":"2026-10-07T09:45:00Z","v":353,"vw":11.469},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-07T11:00:00Z","v":1006,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-07T11:15:00Z","v":151,"vw":11.45},{"c":11.4278,"h":11.4278,"l":11.4278,"n":1,"o":11.4278,"t":"2026-10-07T12:30:00Z","v":122,"vw":11.4278},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-07T13:15:00Z","v":500,"vw":11.44},{"c":11.415,"h":11.48,"l":11.405,"n":201,"o":11.48,"t":"2026-10-07T13:30:00Z","v":27868,"vw":11.450269},{"c":11.435,"h":11.44,"l":11.41,"n":74,"o":11.4146,"t":"2026-10-07T13:45:00Z","v":14909,"vw":11.427759},{"c":11.415,"h":11.43,"l":11.415,"n":66,"o":11.43,"t":"2026-10-07T14:00:00Z","v":16419,"vw":11.426918},{"c":11.4123,"h":11.42,"l":11.41,"n":31,"o":11.4176,"t":"2026-10-07T14:15:00Z","v":2598,"vw":11.415673},{"c":11.415,"h":11.4223,"l":11.4001,"n":50,"o":11.41,"t":"2026-10-07T14:30:00Z","v":7523,"vw":11.411807},{"c":11.41,"h":11.4151,"l":11.4,"n":71,"o":11.415,"t":"2026-10-07T14:45:00Z","v":31028,"vw":11.403508},{"c":11.43,"h":11.43,"l":11.41,"n":64,"o":11.415,"t":"2026-10-07T15:00:00Z","v":15435,"vw":11.413165},{"c":11.42,"h":11.435,"l":11.42,"n":59,"o":11.4299,"t":"2026-10-07T15:15:00Z","v":10871,"vw":11.429255},{"c":11.436,"h":11.445,"l":11.415,"n":50,"o":11.42,"t":"2026-10-07T15:30:00Z","v":12814,"vw":11.434568},{"c":11.44,"h":11.46,"l":11.44,"n":35,"o":11.44,"t":"2026-10-07T15:45:00Z","v":4438,"vw":11.444563},{"c":11.4345,"h":11.44,"l":11.4226,"n":56,"o":11.43,"t":"2026-10-07T16:00:00Z","v":30413,"vw":11.428923},{"c":11.445,"h":11.45,"l":11.44,"n":29,"o":11.44,"t":"2026-10-07T16:15:00Z","v":33102,"vw":11.442575},{"c":11.44,"h":11.45,"l":11.44,"n":12,"o":11.445,"t":"2026-10-07T16:30:00Z","v":1596,"vw":11.446087},{"c":11.435,"h":11.45,"l":11.435,"n":30,"o":11.45,"t":"2026-10-07T16:45:00Z","v":50107,"vw":11.438114},{"c":11.445,"h":11.455,"l":11.435,"n":71,"o":11.4377,"t":"2026-10-07T17:00:00Z","v":56985,"vw":11.446009},{"c":11.455,"h":11.4591,"l":11.445,"n":111,"o":11.4461,"t":"2026-10-07T17:15:00Z","v":109558,"vw":11.451514},{"c":11.4582,"h":11.4582,"l":11.445,"n":43,"o":11.455,"t":"2026-10-07T17:30:00Z","v":38365,"vw":11.449855},{"c":11.4599,"h":11.465,"l":11.4501,"n":79,"o":11.46,"t":"2026-10-07T17:45:00Z","v":78987,"vw":11.458429},{"c":11.47,"h":11.47,"l":11.45,"n":44,"o":11.46,"t":"2026-10-07T18:00:00Z","v":38818,"vw":11.458937},{"c":11.4751,"h":11.4751,"l":11.461,"n":18,"o":11.465,"t":"2026-10-07T18:15:00Z","v":2878,"vw":11.468702},{"c":11.47,"h":11.4751,"l":11.465,"n":30,"o":11.4666,"t":"2026-10-07T18:30:00Z","v":22958,"vw":11.473677},{"c":11.475,"h":11.479,"l":11.465,"n":23,"o":11.4669,"t":"2026-10-07T18:45:00Z","v":36217,"vw":11.474646},{"c":11.465,"h":11.48,"l":11.46,"n":125,"o":11.47,"t":"2026-10-07T19:00:00Z","v":87650,"vw":11.468946},{"c":11.465,"h":11.465,"l":11.465,"n":2,"o":11.465,"t":"2026-10-07T19:15:00Z","v":227,"vw":11.465},{"c":11.465,"h":11.465,"l":11.455,"n":92,"o":11.46,"t":"2026-10-07T19:30:00Z","v":74850,"vw":11.459905},{"c":11.47,"h":11.4751,"l":11.4636,"n":61,"o":11.465,"t":"2026-10-07T19:45:00Z","v":24799,"vw":11.469282},{"c":11.54,"h":11.54,"l":11.4386,"n":21,"o":11.49,"t":"2026-10-07T20:00:00Z","v":4016,"vw":11.490468},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-07T20:15:00Z","v":400,"vw":11.48},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-07T21:00:00Z","v":203,"vw":11.54},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-07T22:15:00Z","v":350,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-07T22:45:00Z","v":500,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-07T23:45:00Z","v":1002,"vw":11.51},{"c":11.51,"h":11.51,"l":11.46,"n":21,"o":11.51,"t":"2026-10-08T08:00:00Z","v":536,"vw":11.49407},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-08T08:45:00Z","v":300,"vw":11.47},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-08T10:00:00Z","v":100,"vw":11.45},{"c":11.45,"h":11.45,"l":11.4491,"n":2,"o":11.4491,"t":"2026-10-08T11:15:00Z","v":393,"vw":11.449418},{"c":11.45,"h":11.45,"l":11.4211,"n":4,"o":11.4499,"t":"2026-10-08T11:30:00Z","v":1231,"vw":11.44764},{"c":11.44,"h":11.4488,"l":11.44,"n":10,"o":11.4488,"t":"2026-10-08T11:45:00Z","v":1732,"vw":11.448272},{"c":11.44,"h":11.54,"l":11.44,"n":3,"o":11.54,"t":"2026-10-08T12:45:00Z","v":305,"vw":11.473333},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-08T13:15:00Z","v":100,"vw":11.46},{"c":11.45,"h":11.49,"l":11.44,"n":183,"o":11.49,"t":"2026-10-08T13:30:00Z","v":15213,"vw":11.45954},{"c":11.44,"h":11.45,"l":11.43,"n":109,"o":11.45,"t":"2026-10-08T13:45:00Z","v":22367,"vw":11.443391},{"c":11.46,"h":11.46,"l":11.43,"n":49,"o":11.44,"t":"2026-10-08T14:00:00Z","v":5433,"vw":11.447965},{"c":11.4577,"h":11.46,"l":11.445,"n":79,"o":11.46,"t":"2026-10-08T14:15:00Z","v":33388,"vw":11.452104},{"c":11.465,"h":11.475,"l":11.46,"n":108,"o":11.46,"t":"2026-10-08T14:30:00Z","v":11521,"vw":11.464627},{"c":11.45,"h":11.47,"l":11.45,"n":216,"o":11.46,"t":"2026-10-08T14:45:00Z","v":18571,"vw":11.457026},{"c":11.455,"h":11.465,"l":11.45,"n":69,"o":11.45,"t":"2026-10-08T15:00:00Z","v":15070,"vw":11.456979},{"c":11.45,"h":11.45,"l":11.445,"n":34,"o":11.445,"t":"2026-10-08T15:15:00Z","v":2873,"vw":11.446261},{"c":11.43,"h":11.45,"l":11.43,"n":118,"o":11.45,"t":"2026-10-08T15:30:00Z","v":15992,"vw":11.440486},{"c":11.43,"h":11.445,"l":11.43,"n":78,"o":11.43,"t":"2026-10-08T15:45:00Z","v":24592,"vw":11.438543},{"c":11.44,"h":11.44,"l":11.43,"n":36,"o":11.43,"t":"2026-10-08T16:00:00Z","v":5540,"vw":11.435347},{"c":11.45,"h":11.46,"l":11.44,"n":137,"o":11.44,"t":"2026-10-08T16:15:00Z","v":48150,"vw":11.449091},{"c":11.435,"h":11.445,"l":11.435,"n":47,"o":11.445,"t":"2026-10-08T16:30:00Z","v":4745,"vw":11.440617},{"c":11.41,"h":11.43,"l":11.405,"n":128,"o":11.43,"t":"2026-10-08T16:45:00Z","v":63768,"vw":11.412875},{"c":11.395,"h":11.4123,"l":11.38,"n":181,"o":11.405,"t":"2026-10-08T17:00:00Z","v":78314,"vw":11.400834},{"c":11.34,"h":11.395,"l":11.3377,"n":112,"o":11.395,"t":"2026-10-08T17:15:00Z","v":33474,"vw":11.365878},{"c":11.37,"h":11.375,"l":11.35,"n":188,"o":11.35,"t":"2026-10-08T17:30:00Z","v":196568,"vw":11.365038},{"c":11.355,"h":11.375,"l":11.345,"n":90,"o":11.37,"t":"2026-10-08T17:45:00Z","v":75703,"vw":11.35404},{"c":11.36,"h":11.36,"l":11.345,"n":43,"o":11.35,"t":"2026-10-08T18:00:00Z","v":56822,"vw":11.350942},{"c":11.39,"h":11.4,"l":11.365,"n":51,"o":11.3699,"t":"2026-10-08T18:15:00Z","v":33455,"vw":11.386293},{"c":11.3799,"h":11.39,"l":11.3752,"n":66,"o":11.39,"t":"2026-10-08T18:30:00Z","v":62201,"vw":11.38007},{"c":11.375,"h":11.3775,"l":11.37,"n":17,"o":11.3775,"t":"2026-10-08T18:45:00Z","v":4997,"vw":11.371123},{"c":11.3799,"h":11.38,"l":11.375,"n":40,"o":11.379,"t":"2026-10-08T19:00:00Z","v":28200,"vw":11.377914},{"c":11.385,"h":11.385,"l":11.375,"n":43,"o":11.385,"t":"2026-10-08T19:15:00Z","v":32700,"vw":11.380291},{"c":11.4,"h":11.4,"l":11.375,"n":66,"o":11.385,"t":"2026-10-08T19:30:00Z","v":31448,"vw":11.380282},{"c":11.42,"h":11.43,"l":11.3801,"n":190,"o":11.39,"t":"2026-10-08T19:45:00Z","v":90940,"vw":11.394738},{"c":11.4,"h":11.4,"l":11.4,"n":9,"o":11.4,"t":"2026-10-08T20:00:00Z","v":2719,"vw":11.4},{"c":11.548,"h":11.548,"l":11.548,"n":13,"o":11.548,"t":"2026-10-09T08:00:00Z","v":547,"vw":11.548},{"c":11.5233,"h":11.5233,"l":11.5233,"n":1,"o":11.5233,"t":"2026-10-09T08:30:00Z","v":100,"vw":11.5233},{"c":11.489,"h":11.489,"l":11.489,"n":1,"o":11.489,"t":"2026-10-09T11:00:00Z","v":173,"vw":11.489},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-09T13:15:00Z","v":100,"vw":11.46},{"c":11.42,"h":11.49,"l":11.405,"n":307,"o":11.49,"t":"2026-10-09T13:30:00Z","v":24112,"vw":11.447782},{"c":11.4199,"h":11.44,"l":11.4199,"n":83,"o":11.43,"t":"2026-10-09T13:45:00Z","v":17012,"vw":11.427572},{"c":11.4286,"h":11.43,"l":11.4146,"n":47,"o":11.42,"t":"2026-10-09T14:00:00Z","v":2439,"vw":11.419391},{"c":11.445,"h":11.445,"l":11.43,"n":61,"o":11.43,"t":"2026-10-09T14:15:00Z","v":5119,"vw":11.437201},{"c":11.445,"h":11.445,"l":11.4299,"n":76,"o":11.43,"t":"2026-10-09T14:30:00Z","v":10289,"vw":11.433181},{"c":11.465,"h":11.465,"l":11.4377,"n":85,"o":11.4397,"t":"2026-10-09T14:45:00Z","v":7847,"vw":11.452959},{"c":11.44,"h":11.46,"l":11.44,"n":43,"o":11.46,"t":"2026-10-09T15:00:00Z","v":14536,"vw":11.453116},{"c":11.44,"h":11.445,"l":11.435,"n":105,"o":11.44,"t":"2026-10-09T15:15:00Z","v":29660,"vw":11.439937},{"c":11.4499,"h":11.4501,"l":11.43,"n":47,"o":11.433,"t":"2026-10-09T15:30:00Z","v":36087,"vw":11.444804},{"c":11.445,"h":11.455,"l":11.445,"n":62,"o":11.45,"t":"2026-10-09T15:45:00Z","v":52150,"vw":11.448882},{"c":11.455,"h":11.465,"l":11.445,"n":80,"o":11.445,"t":"2026-10-09T16:00:00Z","v":55929,"vw":11.456941},{"c":11.455,"h":11.465,"l":11.4501,"n":66,"o":11.4599,"t":"2026-10-09T16:15:00Z","v":117776,"vw":11.459122},{"c":11.455,"h":11.458,"l":11.453,"n":16,"o":11.458,"t":"2026-10-09T16:30:00Z","v":16309,"vw":11.454175},{"c":11.455,"h":11.465,"l":11.455,"n":29,"o":11.46,"t":"2026-10-09T16:45:00Z","v":36414,"vw":11.462216},{"c":11.445,"h":11.4515,"l":11.445,"n":11,"o":11.4515,"t":"2026-10-09T17:00:00Z","v":10291,"vw":11.445276},{"c":11.45,"h":11.45,"l":11.44,"n":29,"o":11.45,"t":"2026-10-09T17:15:00Z","v":14995,"vw":11.441074},{"c":11.43,"h":11.445,"l":11.43,"n":82,"o":11.44,"t":"2026-10-09T17:30:00Z","v":43903,"vw":11.440271},{"c":11.446,"h":11.446,"l":11.435,"n":33,"o":11.435,"t":"2026-10-09T17:45:00Z","v":17579,"vw":11.440013},{"c":11.4448,"h":11.445,"l":11.44,"n":11,"o":11.4401,"t":"2026-10-09T18:00:00Z","v":13079,"vw":11.441202},{"c":11.45,"h":11.45,"l":11.445,"n":44,"o":11.445,"t":"2026-10-09T18:15:00Z","v":8312,"vw":11.447017},{"c":11.4523,"h":11.4523,"l":11.435,"n":54,"o":11.445,"t":"2026-10-09T18:30:00Z","v":23564,"vw":11.440201},{"c":11.4601,"h":11.4601,"l":11.4401,"n":101,"o":11.45,"t":"2026-10-09T18:45:00Z","v":90825,"vw":11.454672},{"c":11.46,"h":11.46,"l":11.453,"n":33,"o":11.455,"t":"2026-10-09T19:00:00Z","v":17202,"vw":11.459468},{"c":11.465,"h":11.465,"l":11.46,"n":25,"o":11.46,"t":"2026-10-09T19:15:00Z","v":3727,"vw":11.463875},{"c":11.455,"h":11.465,"l":11.4501,"n":56,"o":11.465,"t":"2026-10-09T19:30:00Z","v":68361,"vw":11.458999},{"c":11.45,"h":11.465,"l":11.45,"n":111,"o":11.46,"t":"2026-10-09T19:45:00Z","v":95540,"vw":11.458492},{"c":11.46,"h":11.46,"l":11.44,"n":8,"o":11.44,"t":"2026-10-09T20:00:00Z","v":4891,"vw":11.440737},{"c":11.4414,"h":11.4414,"l":11.4414,"n":1,"o":11.4414,"t":"2026-10-09T20:30:00Z","v":185,"vw":11.4414},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-09T21:00:00Z","v":330,"vw":11.49},{"c":11.4866,"h":11.4866,"l":11.4334,"n":2,"o":11.4334,"t":"2026-10-09T21:30:00Z","v":200,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-09T21:45:00Z","v":200,"vw":11.46},{"c":11.4508,"h":11.4508,"l":11.4508,"n":1,"o":11.4508,"t":"2026-10-09T23:15:00Z","v":201,"vw":11.4508},{"c":11.44,"h":11.44,"l":11.44,"n":5,"o":11.44,"t":"2026-10-12T08:00:00Z","v":183,"vw":11.44},{"c":11.4804,"h":11.4804,"l":11.4804,"n":2,"o":11.4804,"t":"2026-10-12T11:15:00Z","v":305,"vw":11.4804},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-12T12:00:00Z","v":502,"vw":11.49},{"c":11.4821,"h":11.4821,"l":11.4821,"n":1,"o":11.4821,"t":"2026-10-12T12:15:00Z","v":859,"vw":11.4821},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-12T13:00:00Z","v":1030,"vw":11.48},{"c":11.47,"h":11.482,"l":11.47,"n":4,"o":11.482,"t":"2026-10-12T13:15:00Z","v":1484,"vw":11.473638},{"c":11.5265,"h":11.53,"l":11.47,"n":251,"o":11.49,"t":"2026-10-12T13:30:00Z","v":44387,"vw":11.501112},{"c":11.51,"h":11.535,"l":11.5,"n":124,"o":11.52,"t":"2026-10-12T13:45:00Z","v":24938,"vw":11.523003},{"c":11.48,"h":11.51,"l":11.47,"n":63,"o":11.5,"t":"2026-10-12T14:00:00Z","v":8882,"vw":11.482512},{"c":11.4951,"h":11.5,"l":11.4886,"n":43,"o":11.4886,"t":"2026-10-12T14:15:00Z","v":8394,"vw":11.493909},{"c":11.5,"h":11.505,"l":11.49,"n":81,"o":11.5,"t":"2026-10-12T14:30:00Z","v":13377,"vw":11.499068},{"c":11.5,"h":11.5171,"l":11.495,"n":64,"o":11.5,"t":"2026-10-12T14:45:00Z","v":19604,"vw":11.500952},{"c":11.5101,"h":11.5199,"l":11.5,"n":76,"o":11.5,"t":"2026-10-12T15:00:00Z","v":35734,"vw":11.508772},{"c":11.505,"h":11.52,"l":11.5,"n":55,"o":11.51,"t":"2026-10-12T15:15:00Z","v":11920,"vw":11.507633},{"c":11.505,"h":11.505,"l":11.495,"n":48,"o":11.5,"t":"2026-10-12T15:30:00Z","v":31903,"vw":11.500452},{"c":11.515,"h":11.515,"l":11.505,"n":68,"o":11.505,"t":"2026-10-12T15:45:00Z","v":52310,"vw":11.509917},{"c":11.5,"h":11.515,"l":11.5,"n":22,"o":11.515,"t":"2026-10-12T16:00:00Z","v":19520,"vw":11.510025},{"c":11.4951,"h":11.505,"l":11.495,"n":21,"o":11.505,"t":"2026-10-12T16:15:00Z","v":5332,"vw":11.498126},{"c":11.5,"h":11.5,"l":11.495,"n":25,"o":11.4968,"t":"2026-10-12T16:30:00Z","v":16953,"vw":11.496217},{"c":11.48,"h":11.5,"l":11.4798,"n":98,"o":11.495,"t":"2026-10-12T16:45:00Z","v":50774,"vw":11.488143},{"c":11.485,"h":11.4923,"l":11.47,"n":85,"o":11.4701,"t":"2026-10-12T17:00:00Z","v":21850,"vw":11.48329},{"c":11.49,"h":11.5,"l":11.4798,"n":53,"o":11.48,"t":"2026-10-12T17:15:00Z","v":54833,"vw":11.487912},{"c":11.495,"h":11.4951,"l":11.485,"n":61,"o":11.49,"t":"2026-10-12T17:30:00Z","v":36640,"vw":11.491402},{"c":11.4959,"h":11.5051,"l":11.49,"n":47,"o":11.495,"t":"2026-10-12T17:45:00Z","v":4689,"vw":11.49671},{"c":11.49,"h":11.5,"l":11.485,"n":28,"o":11.49,"t":"2026-10-12T18:00:00Z","v":13888,"vw":11.490382},{"c":11.495,"h":11.4951,"l":11.4876,"n":34,"o":11.49,"t":"2026-10-12T18:15:00Z","v":8528,"vw":11.4904},{"c":11.485,"h":11.4999,"l":11.48,"n":13,"o":11.4999,"t":"2026-10-12T18:30:00Z","v":15231,"vw":11.48714},{"c":11.4899,"h":11.4899,"l":11.47,"n":63,"o":11.485,"t":"2026-10-12T18:45:00Z","v":49926,"vw":11.481013},{"c":11.485,"h":11.4851,"l":11.47,"n":37,"o":11.485,"t":"2026-10-12T19:00:00Z","v":33140,"vw":11.479788},{"c":11.48,"h":11.49,"l":11.48,"n":14,"o":11.485,"t":"2026-10-12T19:15:00Z","v":2702,"vw":11.485986},{"c":11.49,"h":11.49,"l":11.48,"n":7,"o":11.485,"t":"2026-10-12T19:30:00Z","v":866,"vw":11.485625},{"c":11.49,"h":11.49,"l":11.48,"n":94,"o":11.4854,"t":"2026-10-12T19:45:00Z","v":76636,"vw":11.486341},{"c":11.47,"h":11.47,"l":11.47,"n":8,"o":11.47,"t":"2026-10-12T20:00:00Z","v":736,"vw":11.47},{"c":11.4987,"h":11.5,"l":11.49,"n":3,"o":11.49,"t":"2026-10-12T20:45:00Z","v":300,"vw":11.496233},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-12T21:15:00Z","v":508,"vw":11.48},{"c":11.4982,"h":11.4982,"l":11.4982,"n":2,"o":11.4982,"t":"2026-10-12T22:45:00Z","v":150,"vw":11.4982},{"c":11.4981,"h":11.4981,"l":11.4981,"n":1,"o":11.4981,"t":"2026-10-12T23:45:00Z","v":100,"vw":11.4981},{"c":11.43,"h":11.43,"l":11.43,"n":11,"o":11.43,"t":"2026-10-13T08:00:00Z","v":487,"vw":11.43},{"c":11.45,"h":11.49,"l":11.45,"n":4,"o":11.49,"t":"2026-10-13T09:45:00Z","v":300,"vw":11.463841},{"c":11.469,"h":11.469,"l":11.469,"n":1,"o":11.469,"t":"2026-10-13T10:30:00Z","v":100,"vw":11.469},{"c":11.42,"h":11.45,"l":11.42,"n":11,"o":11.42,"t":"2026-10-13T11:15:00Z","v":2311,"vw":11.422908},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T11:30:00Z","v":150,"vw":11.46},{"c":11.452,"h":11.46,"l":11.452,"n":4,"o":11.46,"t":"2026-10-13T12:15:00Z","v":202,"vw":11.456},{"c":11.47,"h":11.4823,"l":11.47,"n":9,"o":11.47,"t":"2026-10-13T13:15:00Z","v":2112,"vw":11.473756},{"c":11.5229,"h":11.53,"l":11.47,"n":226,"o":11.47,"t":"2026-10-13T13:30:00Z","v":28288,"vw":11.503876},{"c":11.57,"h":11.57,"l":11.51,"n":106,"o":11.52,"t":"2026-10-13T13:45:00Z","v":14063,"vw":11.543031},{"c":11.535,"h":11.58,"l":11.535,"n":87,"o":11.57,"t":"2026-10-13T14:00:00Z","v":10502,"vw":11.563236},{"c":11.5602,"h":11.57,"l":11.5475,"n":53,"o":11.5475,"t":"2026-10-13T14:15:00Z","v":7125,"vw":11.559992},{"c":11.56,"h":11.5684,"l":11.55,"n":70,"o":11.56,"t":"2026-10-13T14:30:00Z","v":13578,"vw":11.560303},{"c":11.55,"h":11.5651,"l":11.55,"n":109,"o":11.56,"t":"2026-10-13T14:45:00Z","v":18148,"vw":11.559729},{"c":11.555,"h":11.565,"l":11.55,"n":80,"o":11.5599,"t":"2026-10-13T15:00:00Z","v":19893,"vw":11.55428},{"c":11.55,"h":11.565,"l":11.55,"n":53,"o":11.5562,"t":"2026-10-13T15:15:00Z","v":7863,"vw":11.556778},{"c":11.55,"h":11.56,"l":11.5399,"n":62,"o":11.55,"t":"2026-10-13T15:30:00Z","v":31962,"vw":11.543366},{"c":11.5424,"h":11.5466,"l":11.535,"n":41,"o":11.542,"t":"2026-10-13T15:45:00Z","v":50997,"vw":11.540139},{"c":11.5487,"h":11.55,"l":11.54,"n":21,"o":11.5429,"t":"2026-10-13T16:00:00Z","v":9404,"vw":11.545168},{"c":11.535,"h":11.55,"l":11.5312,"n":72,"o":11.545,"t":"2026-10-13T16:15:00Z","v":32973,"vw":11.538257},{"c":11.54,"h":11.545,"l":11.535,"n":66,"o":11.54,"t":"2026-10-13T16:30:00Z","v":64587,"vw":11.540758},{"c":11.54,"h":11.545,"l":11.5305,"n":32,"o":11.545,"t":"2026-10-13T16:45:00Z","v":32527,"vw":11.538937},{"c":11.545,"h":11.545,"l":11.54,"n":19,"o":11.54,"t":"2026-10-13T17:00:00Z","v":7006,"vw":11.541773},{"c":11.535,"h":11.545,"l":11.535,"n":36,"o":11.545,"t":"2026-10-13T17:15:00Z","v":14701,"vw":11.53911},{"c":11.5399,"h":11.54,"l":11.535,"n":21,"o":11.535,"t":"2026-10-13T17:30:00Z","v":11674,"vw":11.539543},{"c":11.5298,"h":11.54,"l":11.525,"n":52,"o":11.5397,"t":"2026-10-13T17:45:00Z","v":26629,"vw":11.534651},{"c":11.535,"h":11.545,"l":11.525,"n":57,"o":11.525,"t":"2026-10-13T18:00:00Z","v":82582,"vw":11.538756},{"c":11.525,"h":11.54,"l":11.525,"n":88,"o":11.535,"t":"2026-10-13T18:15:00Z","v":124118,"vw":11.532685},{"c":11.52,"h":11.5301,"l":11.52,"n":19,"o":11.5301,"t":"2026-10-13T18:30:00Z","v":13770,"vw":11.527776},{"c":11.5299,"h":11.53,"l":11.515,"n":25,"o":11.515,"t":"2026-10-13T18:45:00Z","v":21377,"vw":11.521581},{"c":11.535,"h":11.5402,"l":11.5299,"n":47,"o":11.53,"t":"2026-10-13T19:00:00Z","v":39628,"vw":11.536807},{"c":11.535,"h":11.537,"l":11.53,"n":17,"o":11.5314,"t":"2026-10-13T19:15:00Z","v":5267,"vw":11.535004},{"c":11.54,"h":11.55,"l":11.53,"n":50,"o":11.54,"t":"2026-10-13T19:30:00Z","v":25180,"vw":11.539914},{"c":11.53,"h":11.5499,"l":11.53,"n":118,"o":11.54,"t":"2026-10-13T19:45:00Z","v":82212,"vw":11.536899},{"c":11.55,"h":11.55,"l":11.55,"n":10,"o":11.55,"t":"2026-10-13T20:00:00Z","v":198,"vw":11.55},{"c":11.5723,"h":11.5723,"l":11.53,"n":2,"o":11.53,"t":"2026-10-13T21:15:00Z","v":2500,"vw":11.570608},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-13T22:00:00Z","v":260,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-13T23:15:00Z","v":244,"vw":11.53},{"c":11.52,"h":11.53,"l":11.52,"n":2,"o":11.53,"t":"2026-10-13T23:30:00Z","v":5253,"vw":11.520221},{"c":11.53,"h":11.53,"l":11.49,"n":7,"o":11.49,"t":"2026-10-14T08:00:00Z","v":1462,"vw":11.492985},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-14T09:15:00Z","v":100,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-14T10:15:00Z","v":100,"vw":11.51},{"c":11.49,"h":11.5,"l":11.49,"n":2,"o":11.5,"t":"2026-10-14T11:45:00Z","v":200,"vw":11.495},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-14T12:15:00Z","v":922,"vw":11.47},{"c":11.4269,"h":11.48,"l":11.4269,"n":16,"o":11.48,"t":"2026-10-14T12:30:00Z","v":3152,"vw":11.435553},{"c":11.4201,"h":11.4201,"l":11.4201,"n":1,"o":11.4201,"t":"2026-10-14T13:00:00Z","v":10000,"vw":11.4201},{"c":11.42,"h":11.4354,"l":11.42,"n":12,"o":11.4354,"t":"2026-10-14T13:15:00Z","v":2506,"vw":11.426752},{"c":11.415,"h":11.42,"l":11.39,"n":232,"o":11.4,"t":"2026-10-14T13:30:00Z","v":39808,"vw":11.401079},{"c":11.375,"h":11.435,"l":11.37,"n":75,"o":11.42,"t":"2026-10-14T13:45:00Z","v":18337,"vw":11.418396},{"c":11.37,"h":11.39,"l":11.35,"n":110,"o":11.38,"t":"2026-10-14T14:00:00Z","v":30687,"vw":11.368593},{"c":11.3699,"h":11.3699,"l":11.3514,"n":53,"o":11.36,"t":"2026-10-14T14:15:00Z","v":5457,"vw":11.359663},{"c":11.36,"h":11.3761,"l":11.3524,"n":77,"o":11.37,"t":"2026-10-14T14:30:00Z","v":19782,"vw":11.362737},{"c":11.3601,"h":11.3701,"l":11.35,"n":87,"o":11.36,"t":"2026-10-14T14:45:00Z","v":20218,"vw":11.35792},{"c":11.34,"h":11.36,"l":11.3399,"n":73,"o":11.36,"t":"2026-10-14T15:00:00Z","v":11335,"vw":11.349604},{"c":11.3401,"h":11.355,"l":11.3401,"n":57,"o":11.355,"t":"2026-10-14T15:15:00Z","v":15452,"vw":11.343637},{"c":11.325,"h":11.345,"l":11.325,"n":93,"o":11.345,"t":"2026-10-14T15:30:00Z","v":19243,"vw":11.33272},{"c":11.32,"h":11.3279,"l":11.315,"n":75,"o":11.325,"t":"2026-10-14T15:45:00Z","v":38018,"vw":11.321285},{"c":11.29,"h":11.32,"l":11.28,"n":136,"o":11.32,"t":"2026-10-14T16:00:00Z","v":20343,"vw":11.303374},{"c":11.285,"h":11.2977,"l":11.28,"n":77,"o":11.2883,"t":"2026-10-14T16:15:00Z","v":68638,"vw":11.286051},{"c":11.3,"h":11.305,"l":11.2777,"n":110,"o":11.285,"t":"2026-10-14T16:30:00Z","v":107738,"vw":11.29089},{"c":11.2955,"h":11.305,"l":11.285,"n":62,"o":11.305,"t":"2026-10-14T16:45:00Z","v":78749,"vw":11.289886},{"c":11.2899,"h":11.3002,"l":11.2801,"n":65,"o":11.3,"t":"2026-10-14T17:00:00Z","v":36930,"vw":11.286833},{"c":11.2571,"h":11.28,"l":11.2539,"n":84,"o":11.28,"t":"2026-10-14T17:15:00Z","v":53173,"vw":11.264082},{"c":11.265,"h":11.27,"l":11.25,"n":126,"o":11.2628,"t":"2026-10-14T17:30:00Z","v":101496,"vw":11.260211},{"c":11.255,"h":11.266,"l":11.25,"n":108,"o":11.2601,"t":"2026-10-14T17:45:00Z","v":77201,"vw":11.260256},{"c":11.255,"h":11.255,"l":11.2378,"n":90,"o":11.255,"t":"2026-10-14T18:00:00Z","v":20618,"vw":11.244736},{"c":11.2499,"h":11.26,"l":11.2499,"n":22,"o":11.26,"t":"2026-10-14T18:15:00Z","v":12969,"vw":11.252403},{"c":11.2399,"h":11.26,"l":11.235,"n":86,"o":11.26,"t":"2026-10-14T18:30:00Z","v":86543,"vw":11.242166},{"c":11.24,"h":11.255,"l":11.2399,"n":83,"o":11.24,"t":"2026-10-14T18:45:00Z","v":84008,"vw":11.244177},{"c":11.2433,"h":11.2433,"l":11.2299,"n":60,"o":11.24,"t":"2026-10-14T19:00:00Z","v":10199,"vw":11.234006},{"c":11.265,"h":11.265,"l":11.245,"n":49,"o":11.245,"t":"2026-10-14T19:15:00Z","v":26612,"vw":11.25743},{"c":11.25,"h":11.2701,"l":11.25,"n":34,"o":11.265,"t":"2026-10-14T19:30:00Z","v":17602,"vw":11.25714},{"c":11.275,"h":11.275,"l":11.245,"n":58,"o":11.255,"t":"2026-10-14T19:45:00Z","v":31594,"vw":11.271899},{"c":11.29,"h":11.29,"l":11.29,"n":12,"o":11.29,"t":"2026-10-14T20:00:00Z","v":2849,"vw":11.29},{"c":11.3486,"h":11.3486,"l":11.32,"n":2,"o":11.32,"t":"2026-10-14T20:30:00Z","v":544,"vw":11.325257},{"c":11.321,"h":11.321,"l":11.321,"n":1,"o":11.321,"t":"2026-10-14T21:00:00Z","v":350,"vw":11.321},{"c":11.3,"h":11.31,"l":11.3,"n":2,"o":11.31,"t":"2026-10-14T21:15:00Z","v":1100,"vw":11.300909},{"c":11.25,"h":11.26,"l":11.25,"n":3,"o":11.26,"t":"2026-10-14T22:30:00Z","v":1200,"vw":11.250833},{"c":11.25,"h":11.25,"l":11.23,"n":6,"o":11.23,"t":"2026-10-14T23:45:00Z","v":1013,"vw":11.237895},{"c":11.2,"h":11.24,"l":11.2,"n":30,"o":11.23,"t":"2026-10-15T08:00:00Z","v":931,"vw":11.220512},{"c":11.1503,"h":11.1503,"l":11.1503,"n":2,"o":11.1503,"t":"2026-10-15T08:15:00Z","v":301,"vw":11.1503},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-15T09:30:00Z","v":100,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":17,"o":11.16,"t":"2026-10-15T10:00:00Z","v":285,"vw":11.16},{"c":11.19,"h":11.2,"l":11.19,"n":19,"o":11.2,"t":"2026-10-15T11:00:00Z","v":1011,"vw":11.197143},{"c":11.2,"h":11.2,"l":11.19,"n":3,"o":11.19,"t":"2026-10-15T11:45:00Z","v":1000,"vw":11.196994},{"c":11.2,"h":11.2,"l":11.1744,"n":3,"o":11.1744,"t":"2026-10-15T12:15:00Z","v":1100,"vw":11.176727},{"c":11.1746,"h":11.1754,"l":11.1731,"n":4,"o":11.1744,"t":"2026-10-15T12:45:00Z","v":409,"vw":11.174378},{"c":11.17,"h":11.17,"l":11.17,"n":7,"o":11.17,"t":"2026-10-15T13:00:00Z","v":2048,"vw":11.17},{"c":11.16,"h":11.2,"l":11.14,"n":32,"o":11.2,"t":"2026-10-15T13:15:00Z","v":7677,"vw":11.159455},{"c":11.19,"h":11.195,"l":11.1,"n":317,"o":11.12,"t":"2026-10-15T13:30:00Z","v":80437,"vw":11.13796},{"c":11.15,"h":11.2,"l":11.15,"n":131,"o":11.2,"t":"2026-10-15T13:45:00Z","v":32310,"vw":11.177378},{"c":11.205,"h":11.22,"l":11.17,"n":129,"o":11.175,"t":"2026-10-15T14:00:00Z","v":26673,"vw":11.198301},{"c":11.2,"h":11.205,"l":11.1858,"n":108,"o":11.195,"t":"2026-10-15T14:15:00Z","v":29901,"vw":11.199362},{"c":11.225,"h":11.23,"l":11.18,"n":135,"o":11.2,"t":"2026-10-15T14:30:00Z","v":18237,"vw":11.204729},{"c":11.225,"h":11.225,"l":11.205,"n":130,"o":11.22,"t":"2026-10-15T14:45:00Z","v":44189,"vw":11.215916},{"c":11.25,"h":11.25,"l":11.21,"n":80,"o":11.23,"t":"2026-10-15T15:00:00Z","v":12585,"vw":11.241886},{"c":11.245,"h":11.25,"l":11.245,"n":72,"o":11.25,"t":"2026-10-15T15:15:00Z","v":11523,"vw":11.248544},{"c":11.225,"h":11.245,"l":11.2245,"n":141,"o":11.24,"t":"2026-10-15T15:30:00Z","v":56160,"vw":11.234722},{"c":11.25,"h":11.25,"l":11.23,"n":64,"o":11.23,"t":"2026-10-15T15:45:00Z","v":34358,"vw":11.241412},{"c":11.23,"h":11.25,"l":11.23,"n":144,"o":11.2401,"t":"2026-10-15T16:00:00Z","v":38115,"vw":11.235651},{"c":11.215,"h":11.231,"l":11.21,"n":100,"o":11.23,"t":"2026-10-15T16:15:00Z","v":4329,"vw":11.219284},{"c":11.225,"h":11.225,"l":11.2099,"n":91,"o":11.22,"t":"2026-10-15T16:30:00Z","v":108115,"vw":11.216439},{"c":11.225,"h":11.2277,"l":11.2199,"n":47,"o":11.2224,"t":"2026-10-15T16:45:00Z","v":40030,"vw":11.221415},{"c":11.235,"h":11.2451,"l":11.2203,"n":96,"o":11.2297,"t":"2026-10-15T17:00:00Z","v":120158,"vw":11.234752},{"c":11.2489,"h":11.255,"l":11.24,"n":64,"o":11.24,"t":"2026-10-15T17:15:00Z","v":31358,"vw":11.24714},{"c":11.27,"h":11.2702,"l":11.245,"n":59,"o":11.245,"t":"2026-10-15T17:30:00Z","v":40018,"vw":11.265901},{"c":11.27,"h":11.2701,"l":11.26,"n":83,"o":11.27,"t":"2026-10-15T17:45:00Z","v":68601,"vw":11.269215},{"c":11.235,"h":11.2623,"l":11.2304,"n":114,"o":11.26,"t":"2026-10-15T18:00:00Z","v":145867,"vw":11.249427},{"c":11.225,"h":11.235,"l":11.225,"n":83,"o":11.235,"t":"2026-10-15T18:15:00Z","v":92121,"vw":11.22938},{"c":11.235,"h":11.235,"l":11.23,"n":19,"o":11.23,"t":"2026-10-15T18:30:00Z","v":2715,"vw":11.233118},{"c":11.25,"h":11.255,"l":11.235,"n":86,"o":11.24,"t":"2026-10-15T18:45:00Z","v":42351,"vw":11.245119},{"c":11.26,"h":11.265,"l":11.255,"n":39,"o":11.255,"t":"2026-10-15T19:00:00Z","v":27046,"vw":11.259502},{"c":11.2524,"h":11.275,"l":11.2524,"n":52,"o":11.26,"t":"2026-10-15T19:15:00Z","v":33425,"vw":11.269304},{"c":11.2551,"h":11.2592,"l":11.24,"n":92,"o":11.255,"t":"2026-10-15T19:30:00Z","v":64425,"vw":11.250276},{"c":11.24,"h":11.265,"l":11.24,"n":124,"o":11.26,"t":"2026-10-15T19:45:00Z","v":64050,"vw":11.247734},{"c":11.23,"h":11.23,"l":11.23,"n":8,"o":11.23,"t":"2026-10-15T20:00:00Z","v":12800,"vw":11.23},{"c":11.2843,"h":11.2843,"l":11.2843,"n":1,"o":11.2843,"t":"2026-10-15T20:15:00Z","v":275,"vw":11.2843},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-15T20:30:00Z","v":274,"vw":11.25},{"c":11.2855,"h":11.2855,"l":11.2855,"n":1,"o":11.2855,"t":"2026-10-15T20:45:00Z","v":100,"vw":11.2855},{"c":11.2346,"h":11.2346,"l":11.2346,"n":1,"o":11.2346,"t":"2026-10-15T21:15:00Z","v":500,"vw":11.2346},{"c":11.25,"h":11.29,"l":11.25,"n":4,"o":11.29,"t":"2026-10-15T22:15:00Z","v":944,"vw":11.284783},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-15T23:45:00Z","v":106,"vw":11.26},{"c":11.333,"h":11.333,"l":11.333,"n":21,"o":11.333,"t":"2026-10-16T08:00:00Z","v":204,"vw":11.333},{"c":11.22,"h":11.396,"l":11.22,"n":2,"o":11.396,"t":"2026-10-16T11:00:00Z","v":200,"vw":11.308},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-16T11:30:00Z","v":100,"vw":11.35},{"c":11.4109,"h":11.4109,"l":11.35,"n":5,"o":11.35,"t":"2026-10-16T12:30:00Z","v":450,"vw":11.3935},{"c":11.32,"h":11.32,"l":11.31,"n":7,"o":11.31,"t":"2026-10-16T13:15:00Z","v":2890,"vw":11.315565},{"c":11.25,"h":11.33,"l":11.23,"n":240,"o":11.33,"t":"2026-10-16T13:30:00Z","v":28245,"vw":11.261328},{"c":11.22,"h":11.2501,"l":11.215,"n":128,"o":11.245,"t":"2026-10-16T13:45:00Z","v":15867,"vw":11.23846},{"c":11.2386,"h":11.24,"l":11.22,"n":86,"o":11.23,"t":"2026-10-16T14:00:00Z","v":11485,"vw":11.231335},{"c":11.215,"h":11.24,"l":11.215,"n":62,"o":11.23,"t":"2026-10-16T14:15:00Z","v":4729,"vw":11.228661},{"c":11.2399,"h":11.24,"l":11.2097,"n":72,"o":11.2191,"t":"2026-10-16T14:30:00Z","v":12574,"vw":11.232708},{"c":11.215,"h":11.265,"l":11.21,"n":116,"o":11.245,"t":"2026-10-16T14:45:00Z","v":22149,"vw":11.237462},{"c":11.18,"h":11.2178,"l":11.175,"n":167,"o":11.215,"t":"2026-10-16T15:00:00Z","v":49729,"vw":11.199022},{"c":11.165,"h":11.19,"l":11.1599,"n":150,"o":11.1874,"t":"2026-10-16T15:15:00Z","v":20452,"vw":11.176631},{"c":11.18,"h":11.1899,"l":11.1698,"n":72,"o":11.17,"t":"2026-10-16T15:30:00Z","v":38779,"vw":11.180866},{"c":11.1602,"h":11.186,"l":11.16,"n":113,"o":11.18,"t":"2026-10-16T15:45:00Z","v":91971,"vw":11.174809},{"c":11.16,"h":11.165,"l":11.1377,"n":181,"o":11.15,"t":"2026-10-16T16:00:00Z","v":147760,"vw":11.14881},{"c":11.1482,"h":11.165,"l":11.145,"n":123,"o":11.165,"t":"2026-10-16T16:15:00Z","v":109566,"vw":11.159898},{"c":11.1201,"h":11.15,"l":11.115,"n":140,"o":11.15,"t":"2026-10-16T16:30:00Z","v":127757,"vw":11.125374},{"c":11.1066,"h":11.125,"l":11.1,"n":66,"o":11.12,"t":"2026-10-16T16:45:00Z","v":39134,"vw":11.11668},{"c":11.0535,"h":11.105,"l":11.0523,"n":208,"o":11.105,"t":"2026-10-16T17:00:00Z","v":132912,"vw":11.068656},{"c":11.06,"h":11.065,"l":11.035,"n":175,"o":11.05,"t":"2026-10-16T17:15:00Z","v":126394,"vw":11.05246},{"c":11.075,"h":11.0801,"l":11.05,"n":153,"o":11.06,"t":"2026-10-16T17:30:00Z","v":138622,"vw":11.067446},{"c":11.0469,"h":11.0702,"l":11.041,"n":176,"o":11.07,"t":"2026-10-16T17:45:00Z","v":132661,"vw":11.053588},{"c":11.0365,"h":11.0403,"l":11.025,"n":73,"o":11.035,"t":"2026-10-16T18:00:00Z","v":73220,"vw":11.032242},{"c":11.015,"h":11.0314,"l":11.005,"n":177,"o":11.0314,"t":"2026-10-16T18:15:00Z","v":122290,"vw":11.014383},{"c":11.015,"h":11.015,"l":11,"n":143,"o":11.01,"t":"2026-10-16T18:30:00Z","v":128970,"vw":11.009331},{"c":10.995,"h":11.0163,"l":10.985,"n":191,"o":11.0101,"t":"2026-10-16T18:45:00Z","v":80651,"vw":11.003101},{"c":11.015,"h":11.015,"l":10.98,"n":141,"o":10.9997,"t":"2026-10-16T19:00:00Z","v":73026,"vw":10.990001},{"c":11.03,"h":11.035,"l":11.01,"n":120,"o":11.0201,"t":"2026-10-16T19:15:00Z","v":100841,"vw":11.02192},{"c":11.01,"h":11.031,"l":11.0089,"n":144,"o":11.0282,"t":"2026-10-16T19:30:00Z","v":113589,"vw":11.021146},{"c":11.05,"h":11.06,"l":11.012,"n":125,"o":11.012,"t":"2026-10-16T19:45:00Z","v":53402,"vw":11.046823},{"c":11.06,"h":11.06,"l":11.04,"n":15,"o":11.04,"t":"2026-10-16T20:00:00Z","v":3242,"vw":11.041566},{"c":11.0796,"h":11.0796,"l":11.04,"n":12,"o":11.04,"t":"2026-10-16T20:15:00Z","v":2843,"vw":11.070426},{"c":11.09,"h":11.1,"l":11.09,"n":4,"o":11.1,"t":"2026-10-16T20:30:00Z","v":1510,"vw":11.096667},{"c":11.08,"h":11.08,"l":11.08,"n":34,"o":11.08,"t":"2026-10-16T21:00:00Z","v":1501,"vw":11.08},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-16T21:15:00Z","v":113,"vw":11.15},{"c":11.3355,"h":11.3355,"l":11.3355,"n":1,"o":11.3355,"t":"2026-10-16T21:45:00Z","v":100,"vw":11.3355},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-16T22:00:00Z","v":220,"vw":11.08},{"c":11.0355,"h":11.0355,"l":11.0355,"n":1,"o":11.0355,"t":"2026-10-16T22:15:00Z","v":250,"vw":11.0355},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-19T08:15:00Z","v":900,"vw":11.21},{"c":11.2,"h":11.21,"l":11.2,"n":7,"o":11.21,"t":"2026-10-19T08:30:00Z","v":1103,"vw":11.200909},{"c":11.13,"h":11.19,"l":11.11,"n":5,"o":11.19,"t":"2026-10-19T09:45:00Z","v":732,"vw":11.13},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-19T10:45:00Z","v":100,"vw":11.18},{"c":11.1474,"h":11.1474,"l":11.1474,"n":2,"o":11.1474,"t":"2026-10-19T11:30:00Z","v":207,"vw":11.1474},{"c":11.1943,"h":11.1943,"l":11.1,"n":19,"o":11.1592,"t":"2026-10-19T12:15:00Z","v":2118,"vw":11.125369},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-19T12:30:00Z","v":429,"vw":11.18},{"c":11.2,"h":11.2,"l":11.15,"n":5,"o":11.187,"t":"2026-10-19T13:00:00Z","v":3650,"vw":11.166194},{"c":11.14,"h":11.14,"l":11.14,"n":14,"o":11.14,"t":"2026-10-19T13:15:00Z","v":409,"vw":11.14},{"c":11.13,"h":11.14,"l":11.1,"n":252,"o":11.13,"t":"2026-10-19T13:30:00Z","v":19061,"vw":11.127692},{"c":11.13,"h":11.14,"l":11.11,"n":80,"o":11.12,"t":"2026-10-19T13:45:00Z","v":18772,"vw":11.127652},{"c":11.1763,"h":11.1763,"l":11.125,"n":73,"o":11.125,"t":"2026-10-19T14:00:00Z","v":10972,"vw":11.147651},{"c":11.1877,"h":11.195,"l":11.175,"n":100,"o":11.18,"t":"2026-10-19T14:15:00Z","v":26297,"vw":11.184505},{"c":11.195,"h":11.195,"l":11.165,"n":79,"o":11.185,"t":"2026-10-19T14:30:00Z","v":17919,"vw":11.178408},{"c":11.2099,"h":11.215,"l":11.19,"n":79,"o":11.2,"t":"2026-10-19T14:45:00Z","v":39161,"vw":11.204128},{"c":11.225,"h":11.225,"l":11.205,"n":107,"o":11.21,"t":"2026-10-19T15:00:00Z","v":69053,"vw":11.217605},{"c":11.225,"h":11.225,"l":11.205,"n":76,"o":11.215,"t":"2026-10-19T15:15:00Z","v":51827,"vw":11.211941},{"c":11.2295,"h":11.235,"l":11.2198,"n":97,"o":11.22,"t":"2026-10-19T15:30:00Z","v":58963,"vw":11.225197},{"c":11.227,"h":11.235,"l":11.225,"n":58,"o":11.225,"t":"2026-10-19T15:45:00Z","v":26263,"vw":11.231396},{"c":11.2199,"h":11.2201,"l":11.2082,"n":30,"o":11.21,"t":"2026-10-19T16:00:00Z","v":10791,"vw":11.214013},{"c":11.215,"h":11.22,"l":11.21,"n":38,"o":11.22,"t":"2026-10-19T16:15:00Z","v":17020,"vw":11.218295},{"c":11.21,"h":11.215,"l":11.2005,"n":28,"o":11.21,"t":"2026-10-19T16:30:00Z","v":10986,"vw":11.203117},{"c":11.205,"h":11.215,"l":11.205,"n":35,"o":11.215,"t":"2026-10-19T16:45:00Z","v":9612,"vw":11.208897},{"c":11.2,"h":11.205,"l":11.19,"n":28,"o":11.205,"t":"2026-10-19T17:00:00Z","v":11655,"vw":11.199368},{"c":11.2,"h":11.2099,"l":11.1901,"n":68,"o":11.2,"t":"2026-10-19T17:15:00Z","v":78465,"vw":11.199173},{"c":11.2001,"h":11.2002,"l":11.19,"n":55,"o":11.2,"t":"2026-10-19T17:30:00Z","v":58399,"vw":11.199876},{"c":11.2,"h":11.2002,"l":11.195,"n":40,"o":11.2,"t":"2026-10-19T17:45:00Z","v":25199,"vw":11.199259},{"c":11.205,"h":11.205,"l":11.195,"n":56,"o":11.2003,"t":"2026-10-19T18:00:00Z","v":21029,"vw":11.199469},{"c":11.195,"h":11.2024,"l":11.195,"n":9,"o":11.2024,"t":"2026-10-19T18:15:00Z","v":825,"vw":11.196997},{"c":11.205,"h":11.205,"l":11.195,"n":52,"o":11.2,"t":"2026-10-19T18:30:00Z","v":45861,"vw":11.200028},{"c":11.215,"h":11.215,"l":11.2,"n":99,"o":11.21,"t":"2026-10-19T18:45:00Z","v":79957,"vw":11.20978},{"c":11.215,"h":11.2281,"l":11.215,"n":61,"o":11.2199,"t":"2026-10-19T19:00:00Z","v":30418,"vw":11.219521},{"c":11.2201,"h":11.2254,"l":11.215,"n":27,"o":11.215,"t":"2026-10-19T19:15:00Z","v":4044,"vw":11.220674},{"c":11.225,"h":11.235,"l":11.22,"n":36,"o":11.2299,"t":"2026-10-19T19:30:00Z","v":7336,"vw":11.229255},{"c":11.2,"h":11.2201,"l":11.195,"n":80,"o":11.2201,"t":"2026-10-19T19:45:00Z","v":74922,"vw":11.208289},{"c":11.2,"h":11.2,"l":11.12,"n":11,"o":11.19,"t":"2026-10-19T20:00:00Z","v":10965,"vw":11.178487},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-19T23:00:00Z","v":371,"vw":11.24},{"c":11.24,"h":11.24,"l":11.24,"n":9,"o":11.24,"t":"2026-10-20T08:00:00Z","v":221,"vw":11.24},{"c":11.1799,"h":11.18,"l":11.1799,"n":2,"o":11.18,"t":"2026-10-20T11:30:00Z","v":200,"vw":11.17995},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T11:45:00Z","v":500,"vw":11.17},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-20T12:15:00Z","v":100,"vw":11.16},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T13:00:00Z","v":366,"vw":11.17},{"c":11.095,"h":11.17,"l":11.09,"n":161,"o":11.17,"t":"2026-10-20T13:30:00Z","v":22380,"vw":11.14132},{"c":11.13,"h":11.13,"l":11.095,"n":79,"o":11.1,"t":"2026-10-20T13:45:00Z","v":19948,"vw":11.11268},{"c":11.1886,"h":11.1886,"l":11.14,"n":46,"o":11.14,"t":"2026-10-20T14:00:00Z","v":15338,"vw":11.164844},{"c":11.2223,"h":11.2223,"l":11.1801,"n":74,"o":11.1801,"t":"2026-10-20T14:15:00Z","v":20070,"vw":11.190348},{"c":11.21,"h":11.22,"l":11.2099,"n":59,"o":11.22,"t":"2026-10-20T14:30:00Z","v":10141,"vw":11.212373},{"c":11.22,"h":11.2202,"l":11.205,"n":93,"o":11.215,"t":"2026-10-20T14:45:00Z","v":28899,"vw":11.215321},{"c":11.175,"h":11.22,"l":11.165,"n":33,"o":11.21,"t":"2026-10-20T15:00:00Z","v":5757,"vw":11.186326},{"c":11.1901,"h":11.195,"l":11.18,"n":85,"o":11.18,"t":"2026-10-20T15:15:00Z","v":28430,"vw":11.18552},{"c":11.1901,"h":11.195,"l":11.1782,"n":70,"o":11.19,"t":"2026-10-20T15:30:00Z","v":17137,"vw":11.184319},{"c":11.195,"h":11.2,"l":11.185,"n":34,"o":11.185,"t":"2026-10-20T15:45:00Z","v":12644,"vw":11.190393},{"c":11.18,"h":11.1899,"l":11.18,"n":28,"o":11.1877,"t":"2026-10-20T16:00:00Z","v":3612,"vw":11.183955},{"c":11.185,"h":11.185,"l":11.1601,"n":63,"o":11.18,"t":"2026-10-20T16:15:00Z","v":31572,"vw":11.172337},{"c":11.185,"h":11.185,"l":11.17,"n":54,"o":11.175,"t":"2026-10-20T16:30:00Z","v":26903,"vw":11.178388},{"c":11.175,"h":11.185,"l":11.17,"n":70,"o":11.18,"t":"2026-10-20T16:45:00Z","v":36241,"vw":11.179873},{"c":11.18,"h":11.1803,"l":11.175,"n":39,"o":11.175,"t":"2026-10-20T17:00:00Z","v":8613,"vw":11.179246},{"c":11.195,"h":11.2,"l":11.18,"n":19,"o":11.185,"t":"2026-10-20T17:15:00Z","v":5329,"vw":11.19293},{"c":11.19,"h":11.2,"l":11.19,"n":34,"o":11.195,"t":"2026-10-20T17:30:00Z","v":5708,"vw":11.193148},{"c":11.18,"h":11.19,"l":11.18,"n":19,"o":11.19,"t":"2026-10-20T17:45:00Z","v":7387,"vw":11.18361},{"c":11.18,"h":11.18,"l":11.175,"n":20,"o":11.18,"t":"2026-10-20T18:00:00Z","v":12389,"vw":11.179389},{"c":11.175,"h":11.18,"l":11.17,"n":11,"o":11.175,"t":"2026-10-20T18:15:00Z","v":3125,"vw":11.175481},{"c":11.16,"h":11.175,"l":11.16,"n":58,"o":11.175,"t":"2026-10-20T18:30:00Z","v":14507,"vw":11.170267},{"c":11.17,"h":11.18,"l":11.165,"n":61,"o":11.165,"t":"2026-10-20T18:45:00Z","v":23227,"vw":11.172166},{"c":11.17,"h":11.175,"l":11.17,"n":73,"o":11.17,"t":"2026-10-20T19:00:00Z","v":23945,"vw":11.172758},{"c":11.16,"h":11.17,"l":11.16,"n":38,"o":11.165,"t":"2026-10-20T19:15:00Z","v":5290,"vw":11.164667},{"c":11.165,"h":11.1651,"l":11.155,"n":84,"o":11.155,"t":"2026-10-20T19:30:00Z","v":35604,"vw":11.16029},{"c":11.16,"h":11.18,"l":11.16,"n":67,"o":11.165,"t":"2026-10-20T19:45:00Z","v":15439,"vw":11.171302},{"c":11.16,"h":11.16,"l":11.16,"n":8,"o":11.16,"t":"2026-10-20T20:00:00Z","v":7200,"vw":11.16},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T22:15:00Z","v":300,"vw":11.09},{"c":11.09,"h":11.132,"l":11.09,"n":2,"o":11.132,"t":"2026-10-20T22:30:00Z","v":450,"vw":11.108667},{"c":11.2,"h":11.2,"l":11.19,"n":2,"o":11.19,"t":"2026-10-20T22:45:00Z","v":400,"vw":11.19625},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-20T23:00:00Z","v":900,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-20T23:30:00Z","v":100,"vw":11.2},{"c":11.15,"h":11.1558,"l":11.15,"n":16,"o":11.1558,"t":"2026-10-21T08:00:00Z","v":499,"vw":11.153127},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-21T08:15:00Z","v":300,"vw":11.15},{"c":11.1052,"h":11.1052,"l":11.1052,"n":1,"o":11.1052,"t":"2026-10-21T11:00:00Z","v":100,"vw":11.1052},{"c":11.1168,"h":11.1168,"l":11.1168,"n":1,"o":11.1168,"t":"2026-10-21T11:45:00Z","v":100,"vw":11.1168},{"c":11.1701,"h":11.1701,"l":11.1701,"n":1,"o":11.1701,"t":"2026-10-21T12:30:00Z","v":100,"vw":11.1701},{"c":11.13,"h":11.132,"l":11.13,"n":42,"o":11.13,"t":"2026-10-21T13:15:00Z","v":6347,"vw":11.130934},{"c":11.135,"h":11.15,"l":11.1,"n":182,"o":11.13,"t":"2026-10-21T13:30:00Z","v":29659,"vw":11.12961},{"c":11.1651,"h":11.17,"l":11.135,"n":69,"o":11.135,"t":"2026-10-21T13:45:00Z","v":15746,"vw":11.152277},{"c":11.115,"h":11.16,"l":11.115,"n":37,"o":11.16,"t":"2026-10-21T14:00:00Z","v":3299,"vw":11.145617},{"c":11.1215,"h":11.1298,"l":11.1,"n":60,"o":11.12,"t":"2026-10-21T14:15:00Z","v":27317,"vw":11.120112},{"c":11.1401,"h":11.1401,"l":11.12,"n":60,"o":11.1201,"t":"2026-10-21T14:30:00Z","v":29991,"vw":11.134053},{"c":11.1599,"h":11.16,"l":11.135,"n":68,"o":11.14,"t":"2026-10-21T14:45:00Z","v":47003,"vw":11.149125},{"c":11.17,"h":11.175,"l":11.1548,"n":58,"o":11.16,"t":"2026-10-21T15:00:00Z","v":16220,"vw":11.163779},{"c":11.175,"h":11.18,"l":11.165,"n":66,"o":11.17,"t":"2026-10-21T15:15:00Z","v":22414,"vw":11.172758},{"c":11.1901,"h":11.2,"l":11.19,"n":68,"o":11.19,"t":"2026-10-21T15:30:00Z","v":19219,"vw":11.193388},{"c":11.19,"h":11.195,"l":11.1809,"n":80,"o":11.195,"t":"2026-10-21T15:45:00Z","v":37460,"vw":11.187053},{"c":11.19,"h":11.19,"l":11.1848,"n":33,"o":11.19,"t":"2026-10-21T16:00:00Z","v":11122,"vw":11.188518},{"c":11.1832,"h":11.195,"l":11.1832,"n":54,"o":11.19,"t":"2026-10-21T16:15:00Z","v":24630,"vw":11.189296},{"c":11.2,"h":11.21,"l":11.185,"n":55,"o":11.1899,"t":"2026-10-21T16:30:00Z","v":29977,"vw":11.201165},{"c":11.205,"h":11.2099,"l":11.19,"n":52,"o":11.2001,"t":"2026-10-21T16:45:00Z","v":34787,"vw":11.202189},{"c":11.2099,"h":11.21,"l":11.1901,"n":34,"o":11.2001,"t":"2026-10-21T17:00:00Z","v":37168,"vw":11.198415},{"c":11.205,"h":11.215,"l":11.2014,"n":77,"o":11.21,"t":"2026-10-21T17:15:00Z","v":55177,"vw":11.209621},{"c":11.21,"h":11.2101,"l":11.195,"n":11,"o":11.195,"t":"2026-10-21T17:30:00Z","v":3286,"vw":11.205811},{"c":11.2,"h":11.215,"l":11.2,"n":58,"o":11.21,"t":"2026-10-21T17:45:00Z","v":27993,"vw":11.20957},{"c":11.205,"h":11.21,"l":11.2,"n":7,"o":11.205,"t":"2026-10-21T18:00:00Z","v":1803,"vw":11.205882},{"c":11.215,"h":11.2199,"l":11.2099,"n":44,"o":11.21,"t":"2026-10-21T18:15:00Z","v":14823,"vw":11.212123},{"c":11.2101,"h":11.215,"l":11.2077,"n":49,"o":11.211,"t":"2026-10-21T18:30:00Z","v":23040,"vw":11.210267},{"c":11.1701,"h":11.205,"l":11.1701,"n":68,"o":11.205,"t":"2026-10-21T18:45:00Z","v":48649,"vw":11.187362},{"c":11.1641,"h":11.171,"l":11.15,"n":98,"o":11.17,"t":"2026-10-21T19:00:00Z","v":44034,"vw":11.164817},{"c":11.18,"h":11.1802,"l":11.1498,"n":74,"o":11.175,"t":"2026-10-21T19:15:00Z","v":31550,"vw":11.167755},{"c":11.185,"h":11.185,"l":11.175,"n":63,"o":11.18,"t":"2026-10-21T19:30:00Z","v":28936,"vw":11.180077},{"c":11.175,"h":11.1923,"l":11.17,"n":91,"o":11.183,"t":"2026-10-21T19:45:00Z","v":54829,"vw":11.177565},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-10-21T20:00:00Z","v":5539,"vw":11.2},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T20:30:00Z","v":122,"vw":11.24},{"c":11.21,"h":11.22,"l":11.21,"n":4,"o":11.22,"t":"2026-10-21T22:00:00Z","v":2900,"vw":11.215517},{"c":11.2,"h":11.21,"l":11.2,"n":5,"o":11.21,"t":"2026-10-21T22:15:00Z","v":623,"vw":11.201724},{"c":11.12,"h":11.14,"l":11.11,"n":52,"o":11.11,"t":"2026-10-22T08:00:00Z","v":7641,"vw":11.112583},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-22T09:30:00Z","v":100,"vw":11.04},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-22T11:00:00Z","v":1001,"vw":11.16},{"c":11.04,"h":11.1034,"l":11.04,"n":5,"o":11.1034,"t":"2026-10-22T11:15:00Z","v":408,"vw":11.06258},{"c":11.1016,"h":11.1016,"l":11.1016,"n":1,"o":11.1016,"t":"2026-10-22T12:15:00Z","v":500,"vw":11.1016},{"c":11.06,"h":11.07,"l":11.06,"n":2,"o":11.07,"t":"2026-10-22T13:15:00Z","v":1300,"vw":11.060769},{"c":10.98,"h":11.09,"l":10.97,"n":375,"o":11.09,"t":"2026-10-22T13:30:00Z","v":39437,"vw":11.023208},{"c":10.985,"h":10.9876,"l":10.95,"n":212,"o":10.9801,"t":"2026-10-22T13:45:00Z","v":33780,"vw":10.968044},{"c":10.97,"h":11,"l":10.97,"n":108,"o":10.98,"t":"2026-10-22T14:00:00Z","v":28235,"vw":10.988516},{"c":10.935,"h":10.96,"l":10.925,"n":214,"o":10.96,"t":"2026-10-22T14:15:00Z","v":53001,"vw":10.939083},{"c":10.93,"h":10.94,"l":10.92,"n":308,"o":10.94,"t":"2026-10-22T14:30:00Z","v":118198,"vw":10.927462},{"c":10.935,"h":10.94,"l":10.91,"n":179,"o":10.9299,"t":"2026-10-22T14:45:00Z","v":105194,"vw":10.925449},{"c":10.925,"h":10.94,"l":10.925,"n":163,"o":10.9399,"t":"2026-10-22T15:00:00Z","v":110806,"vw":10.929843},{"c":10.95,"h":10.965,"l":10.925,"n":166,"o":10.9275,"t":"2026-10-22T15:15:00Z","v":105845,"vw":10.950784},{"c":10.935,"h":10.9402,"l":10.925,"n":138,"o":10.94,"t":"2026-10-22T15:30:00Z","v":87266,"vw":10.935547},{"c":10.955,"h":10.955,"l":10.93,"n":52,"o":10.93,"t":"2026-10-22T15:45:00Z","v":32740,"vw":10.942016},{"c":10.935,"h":10.95,"l":10.93,"n":62,"o":10.95,"t":"2026-10-22T16:00:00Z","v":38356,"vw":10.939878},{"c":10.94,"h":10.9468,"l":10.9301,"n":65,"o":10.9377,"t":"2026-10-22T16:15:00Z","v":40524,"vw":10.938208},{"c":10.9,"h":10.93,"l":10.9,"n":200,"o":10.93,"t":"2026-10-22T16:30:00Z","v":63169,"vw":10.909993},{"c":10.905,"h":10.905,"l":10.88,"n":86,"o":10.895,"t":"2026-10-22T16:45:00Z","v":67703,"vw":10.891938},{"c":10.885,"h":10.906,"l":10.8812,"n":88,"o":10.9051,"t":"2026-10-22T17:00:00Z","v":91971,"vw":10.897022},{"c":10.8957,"h":10.905,"l":10.881,"n":144,"o":10.895,"t":"2026-10-22T17:15:00Z","v":156037,"vw":10.896925},{"c":10.8899,"h":10.895,"l":10.885,"n":95,"o":10.8939,"t":"2026-10-22T17:30:00Z","v":72026,"vw":10.889496},{"c":10.875,"h":10.8918,"l":10.875,"n":81,"o":10.8918,"t":"2026-10-22T17:45:00Z","v":44754,"vw":10.885041},{"c":10.87,"h":10.8799,"l":10.86,"n":68,"o":10.875,"t":"2026-10-22T18:00:00Z","v":34031,"vw":10.870081},{"c":10.8599,"h":10.885,"l":10.8599,"n":93,"o":10.87,"t":"2026-10-22T18:15:00Z","v":42328,"vw":10.875304},{"c":10.8456,"h":10.86,"l":10.84,"n":124,"o":10.86,"t":"2026-10-22T18:30:00Z","v":102601,"vw":10.849437},{"c":10.835,"h":10.85,"l":10.835,"n":76,"o":10.845,"t":"2026-10-22T18:45:00Z","v":16617,"vw":10.84173},{"c":10.84,"h":10.845,"l":10.825,"n":95,"o":10.83,"t":"2026-10-22T19:00:00Z","v":30627,"vw":10.83284},{"c":10.85,"h":10.85,"l":10.83,"n":75,"o":10.83,"t":"2026-10-22T19:15:00Z","v":33013,"vw":10.84092},{"c":10.835,"h":10.855,"l":10.83,"n":132,"o":10.8518,"t":"2026-10-22T19:30:00Z","v":23451,"vw":10.841649},{"c":10.865,"h":10.875,"l":10.8334,"n":170,"o":10.84,"t":"2026-10-22T19:45:00Z","v":81031,"vw":10.856591},{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-22T20:00:00Z","v":1450,"vw":10.87},{"c":10.9193,"h":10.9193,"l":10.9193,"n":4,"o":10.9193,"t":"2026-10-22T20:30:00Z","v":207,"vw":10.9193},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-22T20:45:00Z","v":100,"vw":10.9},{"c":10.827,"h":10.8854,"l":10.827,"n":6,"o":10.87,"t":"2026-10-22T21:00:00Z","v":715,"vw":10.858915},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-10-22T21:45:00Z","v":827,"vw":10.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":17.746877805057593,"iv":1.1860401093910493,"gamma":0.04875815995925796,"theta":-0.011081411459638426,"vega":0.005368831768702137,"rho":0.000728233945403406,"breakevenPct":64.64469001892911},{"delta":0.15,"premium":0.15153336520172705,"strike":13.907998087896376,"iv":0.7316496577693783,"gamma":0.11442012084098899,"theta":-0.008868564980989231,"vega":0.006989937960755798,"rho":0.0011373938878734874,"breakevenPct":29.34251566787585},{"delta":0.2,"premium":0.1595658891885422,"strike":13.426046648687468,"iv":0.6432012219948359,"gamma":0.20377229767830762,"theta":-0.008182091772624862,"vega":0.00784033581042355,"rho":0.0015334734669410093,"breakevenPct":24.98263604301758},{"delta":0.25,"premium":0.16759841317535737,"strike":12.944095209478558,"iv":0.5547527862202934,"gamma":0.29312447451562623,"theta":-0.007495618564260495,"vega":0.008690733660091302,"rho":0.0019295530460085313,"breakevenPct":20.62275641815931},{"delta":0.3,"premium":0.1756309371621725,"strike":12.46214377026965,"iv":0.46630435044575097,"gamma":0.38247665135294484,"theta":-0.006809145355896126,"vega":0.009541131509759054,"rho":0.002325632625076053,"breakevenPct":16.26287679330104},{"delta":0.35,"premium":0.18366346114898766,"strike":11.98019233106074,"iv":0.37785591467120855,"gamma":0.47182882819026345,"theta":-0.006122672147531757,"vega":0.010391529359426806,"rho":0.002721712204143575,"breakevenPct":11.902997168442766},{"delta":0.4,"premium":0.19169598513580283,"strike":11.498240891851832,"iv":0.28940747889666607,"gamma":0.5611810050275822,"theta":-0.005436198939167388,"vega":0.011241927209094558,"rho":0.0031177917832110975,"breakevenPct":7.5431175435844935},{"delta":0.45,"premium":0.19972850912261797,"strike":11.016289452642923,"iv":0.20095904312212365,"gamma":0.6505331818649007,"theta":-0.0047497257308030194,"vega":0.01209232505876231,"rho":0.0035138713622786194,"breakevenPct":3.183237918726224},{"delta":0.5,"premium":0.28416188927847624,"strike":10.887784147628699,"iv":0.20576077274449442,"gamma":0.6072694051687475,"theta":-0.004611331429930956,"vega":0.011445408378840087,"rho":0.0038941804522650016,"breakevenPct":2.777792427848893},{"delta":0.55,"premium":0.371267869226347,"strike":10.771642841031538,"iv":0.21382451257383844,"gamma":0.5593665525825691,"theta":-0.0044921096311435465,"vega":0.010746113719127882,"rho":0.004273937870346754,"breakevenPct":2.5106781072482467},{"delta":0.6,"premium":0.45837384917421764,"strike":10.655501534434377,"iv":0.22188825240318244,"gamma":0.5114636999963907,"theta":-0.004372887832356138,"vega":0.01004681905941568,"rho":0.004653695288428505,"breakevenPct":2.243563786647601},{"delta":0.65,"premium":0.5454798291220884,"strike":10.539360227837216,"iv":0.22995199223252644,"gamma":0.46356084741021236,"theta":-0.004253666033568728,"vega":0.009347524399703475,"rho":0.005033452706510257,"breakevenPct":1.9764494660469543},{"delta":0.7,"premium":0.632585809069959,"strike":10.423218921240055,"iv":0.23801573206187043,"gamma":0.4156579948240341,"theta":-0.0041344442347813195,"vega":0.008648229739991273,"rho":0.0054132101245920085,"breakevenPct":1.7093351454463084},{"delta":0.75,"premium":0.7196917890178298,"strike":10.307077614642893,"iv":0.24607947189121446,"gamma":0.3677551422378556,"theta":-0.00401522243599391,"vega":0.007948935080279067,"rho":0.005792967542673761,"breakevenPct":1.4422208248456618},{"delta":0.8,"premium":0.8067977689657007,"strike":10.190936308045732,"iv":0.2541432117205585,"gamma":0.31985228965167717,"theta":-0.003896000637206501,"vega":0.0072496404205668625,"rho":0.006172724960755513,"breakevenPct":1.1751065042450153},{"delta":0.85,"premium":0.8939037489135713,"strike":10.074795001448571,"iv":0.2622069515499025,"gamma":0.27194943706549884,"theta":-0.0037767788384190917,"vega":0.00655034576085466,"rho":0.0065524823788372655,"breakevenPct":0.9079921836443696}],"put":[{"delta":0.1,"premium":0.15,"strike":8.065374272802995,"iv":0.9302966119261499,"gamma":0.06238448005077935,"theta":-0.008433205141687815,"vega":0.005365358919698672,"rho":-0.0010040433680676968,"breakevenPct":27.18146943143519},{"delta":0.15,"premium":0.16072402891280263,"strike":9.08579223130242,"iv":0.6548500585302228,"gamma":0.11966831488790636,"theta":-0.007344987692119956,"vega":0.006821503638102089,"rho":-0.0014631531326751881,"breakevenPct":17.89265683174224},{"delta":0.2,"premium":0.19241621051375593,"strike":9.339329684110048,"iv":0.6058897858772132,"gamma":0.16414933278354793,"theta":-0.007074128395150425,"vega":0.007533887262194528,"rho":-0.001932739306632115,"breakevenPct":15.851761972435218},{"delta":0.25,"premium":0.22410839211470923,"strike":9.592867136917674,"iv":0.5569295132242036,"gamma":0.20863035067918945,"theta":-0.006803269098180895,"vega":0.008246270886286966,"rho":-0.0024023254805890415,"breakevenPct":13.8108671131282},{"delta":0.3,"premium":0.2558005737156625,"strike":9.8464045897253,"iv":0.5079692405711939,"gamma":0.253111368574831,"theta":-0.006532409801211364,"vega":0.008958654510379405,"rho":-0.002871911654545968,"breakevenPct":11.769972253821178},{"delta":0.35,"premium":0.2874927553166158,"strike":10.099942042532927,"iv":0.45900896791818424,"gamma":0.29759238647047254,"theta":-0.0062615505042418335,"vega":0.009671038134471843,"rho":-0.0033414978285028945,"breakevenPct":9.729077394514158},{"delta":0.4,"premium":0.3191849369175691,"strike":10.353479495340553,"iv":0.41004869526517457,"gamma":0.34207340436611416,"theta":-0.005990691207272303,"vega":0.010383421758564283,"rho":-0.0038110840024598216,"breakevenPct":7.688182535207137},{"delta":0.45,"premium":0.35087711851852244,"strike":10.607016948148178,"iv":0.36108842261216495,"gamma":0.3865544222617556,"theta":-0.005719831910302772,"vega":0.011095805382656723,"rho":-0.004280670176416748,"breakevenPct":5.6472876759001185},{"delta":0.5,"premium":0.3825693001194757,"strike":10.860554400955806,"iv":0.3121281499591553,"gamma":0.4310354401573972,"theta":-0.005448972613333242,"vega":0.01180818900674916,"rho":-0.004750256350373674,"breakevenPct":3.6063928165930967}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":17.746877805057593,"iv":1.1860401093910493,"gamma":0.04875815995925796,"theta":-0.011081411459638426,"vega":0.005368831768702137,"rho":0.000728233945403406,"breakevenPct":64.64469001892911},{"delta":0.15,"premium":0.15153336520172705,"strike":13.907998087896376,"iv":0.7316496577693783,"gamma":0.11442012084098899,"theta":-0.008868564980989231,"vega":0.006989937960755798,"rho":0.0011373938878734874,"breakevenPct":29.34251566787585},{"delta":0.2,"premium":0.1595658891885422,"strike":13.426046648687468,"iv":0.6432012219948359,"gamma":0.20377229767830762,"theta":-0.008182091772624862,"vega":0.00784033581042355,"rho":0.0015334734669410093,"breakevenPct":24.98263604301758},{"delta":0.25,"premium":0.16759841317535737,"strike":12.944095209478558,"iv":0.5547527862202934,"gamma":0.29312447451562623,"theta":-0.007495618564260495,"vega":0.008690733660091302,"rho":0.0019295530460085313,"breakevenPct":20.62275641815931},{"delta":0.3,"premium":0.1756309371621725,"strike":12.46214377026965,"iv":0.46630435044575097,"gamma":0.38247665135294484,"theta":-0.006809145355896126,"vega":0.009541131509759054,"rho":0.002325632625076053,"breakevenPct":16.26287679330104},{"delta":0.35,"premium":0.18366346114898766,"strike":11.98019233106074,"iv":0.37785591467120855,"gamma":0.47182882819026345,"theta":-0.006122672147531757,"vega":0.010391529359426806,"rho":0.002721712204143575,"breakevenPct":11.902997168442766},{"delta":0.4,"premium":0.19169598513580283,"strike":11.498240891851832,"iv":0.28940747889666607,"gamma":0.5611810050275822,"theta":-0.005436198939167388,"vega":0.011241927209094558,"rho":0.0031177917832110975,"breakevenPct":7.5431175435844935},{"delta":0.45,"premium":0.19972850912261797,"strike":11.016289452642923,"iv":0.20095904312212365,"gamma":0.6505331818649007,"theta":-0.0047497257308030194,"vega":0.01209232505876231,"rho":0.0035138713622786194,"breakevenPct":3.183237918726224},{"delta":0.5,"premium":0.28416188927847624,"strike":10.887784147628699,"iv":0.20576077274449442,"gamma":0.6072694051687475,"theta":-0.004611331429930956,"vega":0.011445408378840087,"rho":0.0038941804522650016,"breakevenPct":2.777792427848893},{"delta":0.55,"premium":0.371267869226347,"strike":10.771642841031538,"iv":0.21382451257383844,"gamma":0.5593665525825691,"theta":-0.0044921096311435465,"vega":0.010746113719127882,"rho":0.004273937870346754,"breakevenPct":2.5106781072482467},{"delta":0.6,"premium":0.45837384917421764,"strike":10.655501534434377,"iv":0.22188825240318244,"gamma":0.5114636999963907,"theta":-0.004372887832356138,"vega":0.01004681905941568,"rho":0.004653695288428505,"breakevenPct":2.243563786647601},{"delta":0.65,"premium":0.5454798291220884,"strike":10.539360227837216,"iv":0.22995199223252644,"gamma":0.46356084741021236,"theta":-0.004253666033568728,"vega":0.009347524399703475,"rho":0.005033452706510257,"breakevenPct":1.9764494660469543},{"delta":0.7,"premium":0.632585809069959,"strike":10.423218921240055,"iv":0.23801573206187043,"gamma":0.4156579948240341,"theta":-0.0041344442347813195,"vega":0.008648229739991273,"rho":0.0054132101245920085,"breakevenPct":1.7093351454463084},{"delta":0.75,"premium":0.7196917890178298,"strike":10.307077614642893,"iv":0.24607947189121446,"gamma":0.3677551422378556,"theta":-0.00401522243599391,"vega":0.007948935080279067,"rho":0.005792967542673761,"breakevenPct":1.4422208248456618},{"delta":0.8,"premium":0.8067977689657007,"strike":10.190936308045732,"iv":0.2541432117205585,"gamma":0.31985228965167717,"theta":-0.003896000637206501,"vega":0.0072496404205668625,"rho":0.006172724960755513,"breakevenPct":1.1751065042450153},{"delta":0.85,"premium":0.8939037489135713,"strike":10.074795001448571,"iv":0.2622069515499025,"gamma":0.27194943706549884,"theta":-0.0037767788384190917,"vega":0.00655034576085466,"rho":0.0065524823788372655,"breakevenPct":0.9079921836443696}],"put":[{"delta":0.1,"premium":0.15,"strike":8.065374272802995,"iv":0.9302966119261499,"gamma":0.06238448005077935,"theta":-0.008433205141687815,"vega":0.005365358919698672,"rho":-0.0010040433680676968,"breakevenPct":27.18146943143519},{"delta":0.15,"premium":0.16072402891280263,"strike":9.08579223130242,"iv":0.6548500585302228,"gamma":0.11966831488790636,"theta":-0.007344987692119956,"vega":0.006821503638102089,"rho":-0.0014631531326751881,"breakevenPct":17.89265683174224},{"delta":0.2,"premium":0.19241621051375593,"strike":9.339329684110048,"iv":0.6058897858772132,"gamma":0.16414933278354793,"theta":-0.007074128395150425,"vega":0.007533887262194528,"rho":-0.001932739306632115,"breakevenPct":15.851761972435218},{"delta":0.25,"premium":0.22410839211470923,"strike":9.592867136917674,"iv":0.5569295132242036,"gamma":0.20863035067918945,"theta":-0.006803269098180895,"vega":0.008246270886286966,"rho":-0.0024023254805890415,"breakevenPct":13.8108671131282},{"delta":0.3,"premium":0.2558005737156625,"strike":9.8464045897253,"iv":0.5079692405711939,"gamma":0.253111368574831,"theta":-0.006532409801211364,"vega":0.008958654510379405,"rho":-0.002871911654545968,"breakevenPct":11.769972253821178},{"delta":0.35,"premium":0.2874927553166158,"strike":10.099942042532927,"iv":0.45900896791818424,"gamma":0.29759238647047254,"theta":-0.0062615505042418335,"vega":0.009671038134471843,"rho":-0.0033414978285028945,"breakevenPct":9.729077394514158},{"delta":0.4,"premium":0.3191849369175691,"strike":10.353479495340553,"iv":0.41004869526517457,"gamma":0.34207340436611416,"theta":-0.005990691207272303,"vega":0.010383421758564283,"rho":-0.0038110840024598216,"breakevenPct":7.688182535207137},{"delta":0.45,"premium":0.35087711851852244,"strike":10.607016948148178,"iv":0.36108842261216495,"gamma":0.3865544222617556,"theta":-0.005719831910302772,"vega":0.011095805382656723,"rho":-0.004280670176416748,"breakevenPct":5.6472876759001185},{"delta":0.5,"premium":0.3825693001194757,"strike":10.860554400955806,"iv":0.3121281499591553,"gamma":0.4310354401573972,"theta":-0.005448972613333242,"vega":0.01180818900674916,"rho":-0.004750256350373674,"breakevenPct":3.6063928165930967}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}