{"symbol":"AADX","url":"https://intraalpha.com/companies/AADX","capturedAt":"2026-10-23T05:03:45.203Z","state":"ready","quote":{"symbol":"AADX","last_price":9.96,"prev_close":10.58,"regular_close":9.9,"change":-0.62,"change_pct":-5.8601,"regular_change":-0.68,"regular_change_pct":-6.4272,"extended_change":0.06,"extended_change_pct":0.6061,"bid":9.84,"ask":10.35,"bid_size":100,"ask_size":100,"volume":1804881,"vwap":9.951743,"open":10.49,"high":10.83,"low":9.68,"close":9.9,"trade_count":18485,"last_trade_at":"2026-10-22T23:15:29.519391012Z","last_quote_at":"2026-10-23T00:00:00.204584895Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:44.362298246-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AADX","fetched_at":"2026-10-23T05:03:44.577852+00:00","name":"Applied Aerospace & Defense, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Applied Aerospace & Defense, Inc. (AADX) stands at the forefront of innovative solutions within the aerospace and defense sectors, specializing in advanced technologies and systems integration tailored for both commercial and military applications. The company's strategic focus on research and development enables it to capitalize on emerging trends in aerospace technology, ensuring a competitive edge in a dynamic market. AADX's strong relationships with government and defense agencies underscore its position as a trusted partner, dedicated to enhancing operational efficiency and safety in a rapidly evolving landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1823923000,"ebitda":-18325000,"pe_ratio":null,"peg_ratio":null,"book_value":4.802,"dividend_per_share":null,"dividend_yield":null,"eps":-1.42,"revenue_ttm":575909000,"gross_profit_ttm":147233000,"profit_margin":-0.302,"operating_margin_ttm":-0.575,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.474,"analyst_target_price":22.88,"analyst_number":1,"beta":null,"fifty_two_week_high":24.24,"fifty_two_week_low":9.68,"fifty_day_ma":13.05,"two_hundred_day_ma":16.31,"shares_outstanding":172394000,"forward_pe":30.21,"price_to_sales":3.167,"price_to_book":2.643,"ev_to_revenue":3.817,"ev_to_ebitda":106.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:44.577852+00:00"},"optionObservedAt":"2026-10-22T19:50:17.470Z","bars":[{"c":11.0833,"h":11.0833,"l":11.0833,"n":1,"o":11.0833,"t":"2026-10-16T12:55:00Z","v":12000,"vw":11.0833},{"c":11.275,"h":11.275,"l":11.1,"n":4,"o":11.12,"t":"2026-10-16T13:00:00Z","v":501,"vw":11.143},{"c":11.285,"h":11.5077,"l":11.26,"n":102,"o":11.37,"t":"2026-10-16T13:30:00Z","v":22188,"vw":11.357983},{"c":11.28,"h":11.37,"l":11.18,"n":132,"o":11.285,"t":"2026-10-16T13:35:00Z","v":14421,"vw":11.274116},{"c":11.34,"h":11.37,"l":11.21,"n":117,"o":11.34,"t":"2026-10-16T13:40:00Z","v":9373,"vw":11.32526},{"c":11.26,"h":11.36,"l":11.21,"n":195,"o":11.36,"t":"2026-10-16T13:45:00Z","v":24644,"vw":11.288707},{"c":11.41,"h":11.41,"l":11.23,"n":269,"o":11.25,"t":"2026-10-16T13:50:00Z","v":30100,"vw":11.294199},{"c":11.4,"h":11.44,"l":11.375,"n":216,"o":11.38,"t":"2026-10-16T13:55:00Z","v":17854,"vw":11.411383},{"c":11.41,"h":11.47,"l":11.36,"n":316,"o":11.4,"t":"2026-10-16T14:00:00Z","v":41953,"vw":11.427938},{"c":11.51,"h":11.55,"l":11.41,"n":202,"o":11.425,"t":"2026-10-16T14:05:00Z","v":21812,"vw":11.510433},{"c":11.485,"h":11.52,"l":11.45,"n":174,"o":11.5,"t":"2026-10-16T14:10:00Z","v":24287,"vw":11.482521},{"c":11.395,"h":11.51,"l":11.395,"n":272,"o":11.45,"t":"2026-10-16T14:15:00Z","v":18026,"vw":11.465095},{"c":11.51,"h":11.51,"l":11.39,"n":156,"o":11.39,"t":"2026-10-16T14:20:00Z","v":13685,"vw":11.449876},{"c":11.46,"h":11.53,"l":11.45,"n":148,"o":11.51,"t":"2026-10-16T14:25:00Z","v":14745,"vw":11.504956},{"c":11.43,"h":11.51,"l":11.42,"n":338,"o":11.48,"t":"2026-10-16T14:30:00Z","v":41951,"vw":11.461646},{"c":11.5043,"h":11.57,"l":11.42,"n":351,"o":11.43,"t":"2026-10-16T14:35:00Z","v":38699,"vw":11.497113},{"c":11.5,"h":11.53,"l":11.485,"n":128,"o":11.53,"t":"2026-10-16T14:40:00Z","v":7764,"vw":11.50157},{"c":11.575,"h":11.605,"l":11.5,"n":239,"o":11.51,"t":"2026-10-16T14:45:00Z","v":23303,"vw":11.574073},{"c":11.57,"h":11.68,"l":11.55,"n":413,"o":11.58,"t":"2026-10-16T14:50:00Z","v":44584,"vw":11.625076},{"c":11.505,"h":11.56,"l":11.485,"n":217,"o":11.53,"t":"2026-10-16T14:55:00Z","v":28409,"vw":11.517536},{"c":11.495,"h":11.56,"l":11.48,"n":309,"o":11.52,"t":"2026-10-16T15:00:00Z","v":21799,"vw":11.513053},{"c":11.375,"h":11.49,"l":11.375,"n":318,"o":11.49,"t":"2026-10-16T15:05:00Z","v":28212,"vw":11.427687},{"c":11.385,"h":11.44,"l":11.295,"n":351,"o":11.35,"t":"2026-10-16T15:10:00Z","v":83974,"vw":11.399721},{"c":11.44,"h":11.44,"l":11.38,"n":246,"o":11.38,"t":"2026-10-16T15:15:00Z","v":19475,"vw":11.413751},{"c":11.4,"h":11.44,"l":11.37,"n":256,"o":11.44,"t":"2026-10-16T15:20:00Z","v":16896,"vw":11.395856},{"c":11.39,"h":11.43,"l":11.37,"n":432,"o":11.375,"t":"2026-10-16T15:25:00Z","v":40364,"vw":11.401735},{"c":11.2775,"h":11.38,"l":11.265,"n":293,"o":11.38,"t":"2026-10-16T15:30:00Z","v":30945,"vw":11.310132},{"c":11.29,"h":11.3,"l":11.25,"n":198,"o":11.28,"t":"2026-10-16T15:35:00Z","v":15358,"vw":11.27972},{"c":11.355,"h":11.355,"l":11.27,"n":326,"o":11.28,"t":"2026-10-16T15:40:00Z","v":32590,"vw":11.298085},{"c":11.37,"h":11.42,"l":11.34,"n":324,"o":11.37,"t":"2026-10-16T15:45:00Z","v":43170,"vw":11.3847},{"c":11.3003,"h":11.365,"l":11.3,"n":238,"o":11.365,"t":"2026-10-16T15:50:00Z","v":23132,"vw":11.317149},{"c":11.31,"h":11.3227,"l":11.275,"n":263,"o":11.3227,"t":"2026-10-16T15:55:00Z","v":22375,"vw":11.300456},{"c":11.31,"h":11.32,"l":11.29,"n":262,"o":11.315,"t":"2026-10-16T16:00:00Z","v":27877,"vw":11.312127},{"c":11.355,"h":11.42,"l":11.31,"n":255,"o":11.31,"t":"2026-10-16T16:05:00Z","v":29042,"vw":11.365972},{"c":11.435,"h":11.44,"l":11.355,"n":169,"o":11.355,"t":"2026-10-16T16:10:00Z","v":12818,"vw":11.393544},{"c":11.385,"h":11.45,"l":11.385,"n":244,"o":11.44,"t":"2026-10-16T16:15:00Z","v":23530,"vw":11.411728},{"c":11.39,"h":11.41,"l":11.385,"n":204,"o":11.385,"t":"2026-10-16T16:20:00Z","v":18991,"vw":11.396331},{"c":11.425,"h":11.44,"l":11.385,"n":177,"o":11.385,"t":"2026-10-16T16:25:00Z","v":10037,"vw":11.407983},{"c":11.395,"h":11.44,"l":11.395,"n":195,"o":11.425,"t":"2026-10-16T16:30:00Z","v":15041,"vw":11.411984},{"c":11.415,"h":11.42,"l":11.395,"n":87,"o":11.4,"t":"2026-10-16T16:35:00Z","v":4624,"vw":11.409802},{"c":11.485,"h":11.51,"l":11.425,"n":311,"o":11.43,"t":"2026-10-16T16:40:00Z","v":33842,"vw":11.476616},{"c":11.43,"h":11.51,"l":11.42,"n":253,"o":11.5,"t":"2026-10-16T16:45:00Z","v":18693,"vw":11.456758},{"c":11.425,"h":11.44,"l":11.41,"n":142,"o":11.44,"t":"2026-10-16T16:50:00Z","v":9590,"vw":11.424971},{"c":11.39,"h":11.425,"l":11.39,"n":218,"o":11.41,"t":"2026-10-16T16:55:00Z","v":20493,"vw":11.402691},{"c":11.385,"h":11.41,"l":11.36,"n":246,"o":11.395,"t":"2026-10-16T17:00:00Z","v":22786,"vw":11.383702},{"c":11.45,"h":11.45,"l":11.38,"n":293,"o":11.39,"t":"2026-10-16T17:05:00Z","v":22131,"vw":11.412057},{"c":11.43,"h":11.47,"l":11.395,"n":318,"o":11.45,"t":"2026-10-16T17:10:00Z","v":29483,"vw":11.42881},{"c":11.425,"h":11.44,"l":11.3912,"n":202,"o":11.44,"t":"2026-10-16T17:15:00Z","v":14364,"vw":11.418062},{"c":11.43,"h":11.44,"l":11.37,"n":352,"o":11.425,"t":"2026-10-16T17:20:00Z","v":33437,"vw":11.412489},{"c":11.45,"h":11.45,"l":11.43,"n":257,"o":11.43,"t":"2026-10-16T17:25:00Z","v":20713,"vw":11.436605},{"c":11.45,"h":11.46,"l":11.425,"n":252,"o":11.45,"t":"2026-10-16T17:30:00Z","v":22431,"vw":11.444987},{"c":11.46,"h":11.49,"l":11.425,"n":366,"o":11.46,"t":"2026-10-16T17:35:00Z","v":25387,"vw":11.453536},{"c":11.51,"h":11.55,"l":11.47,"n":349,"o":11.47,"t":"2026-10-16T17:40:00Z","v":25163,"vw":11.502894},{"c":11.51,"h":11.54,"l":11.48,"n":307,"o":11.52,"t":"2026-10-16T17:45:00Z","v":27902,"vw":11.510723},{"c":11.5,"h":11.52,"l":11.4916,"n":227,"o":11.51,"t":"2026-10-16T17:50:00Z","v":22614,"vw":11.501461},{"c":11.48,"h":11.51,"l":11.47,"n":439,"o":11.495,"t":"2026-10-16T17:55:00Z","v":39125,"vw":11.489742},{"c":11.405,"h":11.48,"l":11.405,"n":313,"o":11.47,"t":"2026-10-16T18:00:00Z","v":24250,"vw":11.438378},{"c":11.41,"h":11.43,"l":11.4,"n":312,"o":11.41,"t":"2026-10-16T18:05:00Z","v":22463,"vw":11.413231},{"c":11.44,"h":11.44,"l":11.4,"n":257,"o":11.42,"t":"2026-10-16T18:10:00Z","v":25498,"vw":11.422875},{"c":11.41,"h":11.46,"l":11.41,"n":394,"o":11.44,"t":"2026-10-16T18:15:00Z","v":39894,"vw":11.441301},{"c":11.44,"h":11.44,"l":11.405,"n":379,"o":11.41,"t":"2026-10-16T18:20:00Z","v":47342,"vw":11.41562},{"c":11.435,"h":11.45,"l":11.42,"n":368,"o":11.435,"t":"2026-10-16T18:25:00Z","v":30449,"vw":11.435274},{"c":11.36,"h":11.435,"l":11.34,"n":502,"o":11.435,"t":"2026-10-16T18:30:00Z","v":44273,"vw":11.377426},{"c":11.37,"h":11.38,"l":11.345,"n":285,"o":11.36,"t":"2026-10-16T18:35:00Z","v":20989,"vw":11.362356},{"c":11.37,"h":11.39,"l":11.34,"n":555,"o":11.37,"t":"2026-10-16T18:40:00Z","v":36563,"vw":11.360422},{"c":11.335,"h":11.36,"l":11.33,"n":344,"o":11.36,"t":"2026-10-16T18:45:00Z","v":20897,"vw":11.344764},{"c":11.285,"h":11.335,"l":11.2761,"n":334,"o":11.335,"t":"2026-10-16T18:50:00Z","v":31626,"vw":11.302846},{"c":11.38,"h":11.4,"l":11.29,"n":484,"o":11.29,"t":"2026-10-16T18:55:00Z","v":40128,"vw":11.354806},{"c":11.32,"h":11.37,"l":11.315,"n":422,"o":11.36,"t":"2026-10-16T19:00:00Z","v":32093,"vw":11.342072},{"c":11.33,"h":11.35,"l":11.31,"n":586,"o":11.32,"t":"2026-10-16T19:05:00Z","v":71048,"vw":11.333195},{"c":11.36,"h":11.37,"l":11.32,"n":459,"o":11.32,"t":"2026-10-16T19:10:00Z","v":39848,"vw":11.346653},{"c":11.39,"h":11.4,"l":11.34,"n":429,"o":11.37,"t":"2026-10-16T19:15:00Z","v":36443,"vw":11.373264},{"c":11.395,"h":11.42,"l":11.37,"n":598,"o":11.4,"t":"2026-10-16T19:20:00Z","v":40064,"vw":11.39674},{"c":11.355,"h":11.4,"l":11.34,"n":488,"o":11.395,"t":"2026-10-16T19:25:00Z","v":38560,"vw":11.368604},{"c":11.34,"h":11.37,"l":11.29,"n":794,"o":11.355,"t":"2026-10-16T19:30:00Z","v":98953,"vw":11.321167},{"c":11.35,"h":11.38,"l":11.33,"n":709,"o":11.34,"t":"2026-10-16T19:35:00Z","v":62718,"vw":11.349325},{"c":11.32,"h":11.36,"l":11.315,"n":533,"o":11.35,"t":"2026-10-16T19:40:00Z","v":51798,"vw":11.33795},{"c":11.41,"h":11.44,"l":11.32,"n":1079,"o":11.32,"t":"2026-10-16T19:45:00Z","v":87972,"vw":11.371626},{"c":11.375,"h":11.44,"l":11.36,"n":1019,"o":11.425,"t":"2026-10-16T19:50:00Z","v":95013,"vw":11.385446},{"c":11.385,"h":11.43,"l":11.33,"n":3059,"o":11.37,"t":"2026-10-16T19:55:00Z","v":401106,"vw":11.394095},{"c":11.37,"h":11.38,"l":11.37,"n":25,"o":11.38,"t":"2026-10-16T20:00:00Z","v":5885463,"vw":11.370021},{"c":11.42,"h":11.42,"l":11.42,"n":4,"o":11.42,"t":"2026-10-16T20:10:00Z","v":221,"vw":11.42},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-16T20:25:00Z","v":100,"vw":11.23},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T22:10:00Z","v":1000,"vw":11.22},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T08:10:00Z","v":150,"vw":11.46},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-19T09:35:00Z","v":1000,"vw":11.45},{"c":11.4738,"h":11.4738,"l":11.4738,"n":1,"o":11.4738,"t":"2026-10-19T10:00:00Z","v":100,"vw":11.4738},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T12:45:00Z","v":100,"vw":11.48},{"c":11.45,"h":11.45,"l":11.425,"n":2,"o":11.425,"t":"2026-10-19T13:00:00Z","v":360,"vw":11.443056},{"c":11.45,"h":11.47,"l":11.45,"n":26,"o":11.45,"t":"2026-10-19T13:05:00Z","v":9740,"vw":11.450226},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-19T13:15:00Z","v":720,"vw":11.37},{"c":11.25,"h":11.37,"l":11.25,"n":143,"o":11.3,"t":"2026-10-19T13:30:00Z","v":31880,"vw":11.286753},{"c":11.235,"h":11.25,"l":11.2005,"n":99,"o":11.25,"t":"2026-10-19T13:35:00Z","v":11080,"vw":11.23551},{"c":11.1,"h":11.21,"l":11.1,"n":244,"o":11.2,"t":"2026-10-19T13:40:00Z","v":27084,"vw":11.169524},{"c":11.109,"h":11.16,"l":11.08,"n":150,"o":11.12,"t":"2026-10-19T13:45:00Z","v":19811,"vw":11.113635},{"c":10.985,"h":11.11,"l":10.9501,"n":419,"o":11.11,"t":"2026-10-19T13:50:00Z","v":51958,"vw":11.03546},{"c":10.8516,"h":10.985,"l":10.8516,"n":230,"o":10.985,"t":"2026-10-19T13:55:00Z","v":21791,"vw":10.941799},{"c":10.835,"h":10.9,"l":10.81,"n":184,"o":10.869,"t":"2026-10-19T14:00:00Z","v":8725,"vw":10.853152},{"c":10.725,"h":10.83,"l":10.72,"n":273,"o":10.83,"t":"2026-10-19T14:05:00Z","v":32327,"vw":10.783902},{"c":10.73,"h":10.74,"l":10.67,"n":195,"o":10.72,"t":"2026-10-19T14:10:00Z","v":10716,"vw":10.707907},{"c":10.83,"h":10.83,"l":10.72,"n":160,"o":10.75,"t":"2026-10-19T14:15:00Z","v":15703,"vw":10.750657},{"c":10.805,"h":10.82,"l":10.74,"n":140,"o":10.765,"t":"2026-10-19T14:20:00Z","v":9435,"vw":10.785817},{"c":10.775,"h":10.81,"l":10.765,"n":157,"o":10.8,"t":"2026-10-19T14:25:00Z","v":7488,"vw":10.784604},{"c":10.74,"h":10.775,"l":10.72,"n":341,"o":10.775,"t":"2026-10-19T14:30:00Z","v":19914,"vw":10.754933},{"c":10.77,"h":10.8,"l":10.73,"n":255,"o":10.76,"t":"2026-10-19T14:35:00Z","v":15724,"vw":10.768612},{"c":10.8,"h":10.81,"l":10.77,"n":104,"o":10.77,"t":"2026-10-19T14:40:00Z","v":5976,"vw":10.791092},{"c":10.795,"h":10.86,"l":10.775,"n":257,"o":10.81,"t":"2026-10-19T14:45:00Z","v":16526,"vw":10.822585},{"c":10.8199,"h":10.825,"l":10.795,"n":162,"o":10.795,"t":"2026-10-19T14:50:00Z","v":13476,"vw":10.809499},{"c":10.8328,"h":10.86,"l":10.8,"n":264,"o":10.8,"t":"2026-10-19T14:55:00Z","v":30971,"vw":10.849845},{"c":10.82,"h":10.845,"l":10.8,"n":151,"o":10.845,"t":"2026-10-19T15:00:00Z","v":6924,"vw":10.830141},{"c":10.825,"h":10.84,"l":10.81,"n":143,"o":10.82,"t":"2026-10-19T15:05:00Z","v":9558,"vw":10.825305},{"c":10.85,"h":10.88,"l":10.82,"n":329,"o":10.82,"t":"2026-10-19T15:10:00Z","v":53397,"vw":10.866234},{"c":10.895,"h":10.9281,"l":10.8663,"n":308,"o":10.8663,"t":"2026-10-19T15:15:00Z","v":24406,"vw":10.899936},{"c":11.06,"h":11.06,"l":10.895,"n":333,"o":10.895,"t":"2026-10-19T15:20:00Z","v":32272,"vw":10.993873},{"c":11.07,"h":11.07,"l":11.0006,"n":170,"o":11.05,"t":"2026-10-19T15:25:00Z","v":13116,"vw":11.032166},{"c":11.1,"h":11.1,"l":11.02,"n":187,"o":11.05,"t":"2026-10-19T15:30:00Z","v":19193,"vw":11.045445},{"c":11.0899,"h":11.11,"l":11.07,"n":159,"o":11.09,"t":"2026-10-19T15:35:00Z","v":21345,"vw":11.09423},{"c":11.07,"h":11.11,"l":11.07,"n":91,"o":11.075,"t":"2026-10-19T15:40:00Z","v":5118,"vw":11.087229},{"c":11.09,"h":11.095,"l":11.065,"n":122,"o":11.09,"t":"2026-10-19T15:45:00Z","v":8025,"vw":11.078089},{"c":11.085,"h":11.1,"l":11.06,"n":115,"o":11.1,"t":"2026-10-19T15:50:00Z","v":8761,"vw":11.083911},{"c":11.045,"h":11.09,"l":11.03,"n":155,"o":11.085,"t":"2026-10-19T15:55:00Z","v":9304,"vw":11.070913},{"c":10.9801,"h":11.045,"l":10.98,"n":132,"o":11.045,"t":"2026-10-19T16:00:00Z","v":6866,"vw":11.008458},{"c":10.96,"h":10.99,"l":10.94,"n":181,"o":10.99,"t":"2026-10-19T16:05:00Z","v":11704,"vw":10.96961},{"c":10.96,"h":10.99,"l":10.96,"n":154,"o":10.96,"t":"2026-10-19T16:10:00Z","v":20403,"vw":10.975325},{"c":10.945,"h":10.96,"l":10.92,"n":189,"o":10.95,"t":"2026-10-19T16:15:00Z","v":12496,"vw":10.943665},{"c":10.95,"h":10.96,"l":10.92,"n":129,"o":10.945,"t":"2026-10-19T16:20:00Z","v":6451,"vw":10.942309},{"c":10.93,"h":10.95,"l":10.92,"n":156,"o":10.95,"t":"2026-10-19T16:25:00Z","v":10109,"vw":10.934569},{"c":10.89,"h":10.925,"l":10.88,"n":178,"o":10.92,"t":"2026-10-19T16:30:00Z","v":9046,"vw":10.906192},{"c":10.91,"h":10.925,"l":10.89,"n":120,"o":10.89,"t":"2026-10-19T16:35:00Z","v":5778,"vw":10.9064},{"c":10.9,"h":10.925,"l":10.9,"n":120,"o":10.91,"t":"2026-10-19T16:40:00Z","v":9125,"vw":10.918101},{"c":10.8925,"h":10.9,"l":10.88,"n":160,"o":10.9,"t":"2026-10-19T16:45:00Z","v":7659,"vw":10.892988},{"c":10.86,"h":10.895,"l":10.86,"n":123,"o":10.895,"t":"2026-10-19T16:50:00Z","v":5916,"vw":10.877717},{"c":10.87,"h":10.895,"l":10.865,"n":140,"o":10.88,"t":"2026-10-19T16:55:00Z","v":7743,"vw":10.882559},{"c":10.8715,"h":10.88,"l":10.87,"n":98,"o":10.87,"t":"2026-10-19T17:00:00Z","v":4423,"vw":10.871406},{"c":10.855,"h":10.88,"l":10.855,"n":173,"o":10.875,"t":"2026-10-19T17:05:00Z","v":8471,"vw":10.872285},{"c":10.84,"h":10.86,"l":10.84,"n":184,"o":10.85,"t":"2026-10-19T17:10:00Z","v":20907,"vw":10.851442},{"c":10.86,"h":10.87,"l":10.84,"n":153,"o":10.84,"t":"2026-10-19T17:15:00Z","v":6795,"vw":10.860815},{"c":10.83,"h":10.85,"l":10.83,"n":122,"o":10.845,"t":"2026-10-19T17:20:00Z","v":5049,"vw":10.841613},{"c":10.85,"h":10.85,"l":10.83,"n":185,"o":10.84,"t":"2026-10-19T17:25:00Z","v":12425,"vw":10.847575},{"c":10.97,"h":10.99,"l":10.84,"n":395,"o":10.84,"t":"2026-10-19T17:30:00Z","v":33769,"vw":10.925717},{"c":11.015,"h":11.03,"l":10.98,"n":277,"o":10.98,"t":"2026-10-19T17:35:00Z","v":28545,"vw":11.007515},{"c":11.0824,"h":11.09,"l":11,"n":441,"o":11.015,"t":"2026-10-19T17:40:00Z","v":56719,"vw":11.042628},{"c":11.015,"h":11.08,"l":11,"n":239,"o":11.06,"t":"2026-10-19T17:45:00Z","v":19636,"vw":11.046731},{"c":10.95,"h":11.02,"l":10.95,"n":198,"o":11,"t":"2026-10-19T17:50:00Z","v":10022,"vw":10.986785},{"c":10.94,"h":10.9515,"l":10.92,"n":191,"o":10.94,"t":"2026-10-19T17:55:00Z","v":8452,"vw":10.938717},{"c":10.84,"h":10.94,"l":10.84,"n":260,"o":10.935,"t":"2026-10-19T18:00:00Z","v":36924,"vw":10.897338},{"c":10.82,"h":10.8722,"l":10.815,"n":248,"o":10.84,"t":"2026-10-19T18:05:00Z","v":18813,"vw":10.852363},{"c":10.83,"h":10.84,"l":10.82,"n":191,"o":10.83,"t":"2026-10-19T18:10:00Z","v":10932,"vw":10.827984},{"c":10.83,"h":10.89,"l":10.81,"n":583,"o":10.83,"t":"2026-10-19T18:15:00Z","v":65619,"vw":10.847522},{"c":10.825,"h":10.84,"l":10.81,"n":162,"o":10.83,"t":"2026-10-19T18:20:00Z","v":11561,"vw":10.827662},{"c":10.92,"h":10.93,"l":10.825,"n":376,"o":10.825,"t":"2026-10-19T18:25:00Z","v":38070,"vw":10.897788},{"c":10.91,"h":10.9272,"l":10.88,"n":195,"o":10.915,"t":"2026-10-19T18:30:00Z","v":9719,"vw":10.900285},{"c":10.85,"h":10.91,"l":10.85,"n":256,"o":10.905,"t":"2026-10-19T18:35:00Z","v":24137,"vw":10.892344},{"c":10.865,"h":10.8699,"l":10.85,"n":151,"o":10.86,"t":"2026-10-19T18:40:00Z","v":6479,"vw":10.857804},{"c":10.86,"h":10.888,"l":10.86,"n":139,"o":10.87,"t":"2026-10-19T18:45:00Z","v":7915,"vw":10.875105},{"c":10.89,"h":10.89,"l":10.84,"n":211,"o":10.85,"t":"2026-10-19T18:50:00Z","v":10020,"vw":10.868612},{"c":10.905,"h":10.93,"l":10.89,"n":191,"o":10.9,"t":"2026-10-19T18:55:00Z","v":9392,"vw":10.905612},{"c":10.93,"h":10.93,"l":10.905,"n":76,"o":10.905,"t":"2026-10-19T19:00:00Z","v":4281,"vw":10.925144},{"c":10.92,"h":10.93,"l":10.92,"n":152,"o":10.92,"t":"2026-10-19T19:05:00Z","v":6201,"vw":10.92686},{"c":10.92,"h":10.94,"l":10.92,"n":186,"o":10.93,"t":"2026-10-19T19:10:00Z","v":10687,"vw":10.929437},{"c":10.91,"h":10.93,"l":10.89,"n":231,"o":10.93,"t":"2026-10-19T19:15:00Z","v":13494,"vw":10.914023},{"c":10.92,"h":10.95,"l":10.9,"n":383,"o":10.91,"t":"2026-10-19T19:20:00Z","v":32279,"vw":10.929029},{"c":10.88,"h":10.945,"l":10.87,"n":269,"o":10.94,"t":"2026-10-19T19:25:00Z","v":15798,"vw":10.898799},{"c":10.855,"h":10.8804,"l":10.845,"n":270,"o":10.88,"t":"2026-10-19T19:30:00Z","v":23517,"vw":10.864335},{"c":10.885,"h":10.885,"l":10.85,"n":348,"o":10.85,"t":"2026-10-19T19:35:00Z","v":23661,"vw":10.86333},{"c":10.89,"h":10.9012,"l":10.865,"n":421,"o":10.885,"t":"2026-10-19T19:40:00Z","v":27505,"vw":10.885873},{"c":10.89,"h":10.93,"l":10.87,"n":678,"o":10.89,"t":"2026-10-19T19:45:00Z","v":90528,"vw":10.895013},{"c":10.85,"h":10.88,"l":10.83,"n":825,"o":10.88,"t":"2026-10-19T19:50:00Z","v":71826,"vw":10.848267},{"c":10.84,"h":10.85,"l":10.81,"n":1780,"o":10.85,"t":"2026-10-19T19:55:00Z","v":184188,"vw":10.830211},{"c":10.81,"h":10.81,"l":10.81,"n":20,"o":10.81,"t":"2026-10-19T20:00:00Z","v":283419,"vw":10.81},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-19T20:20:00Z","v":160,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-19T20:30:00Z","v":299,"vw":10.88},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-19T20:35:00Z","v":473,"vw":10.81},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-19T22:00:00Z","v":210,"vw":10.9},{"c":10.8961,"h":10.8961,"l":10.8961,"n":1,"o":10.8961,"t":"2026-10-19T22:25:00Z","v":750,"vw":10.8961},{"c":10.9132,"h":10.9132,"l":10.9132,"n":1,"o":10.9132,"t":"2026-10-19T22:40:00Z","v":1000,"vw":10.9132},{"c":10.8236,"h":10.8236,"l":10.8236,"n":1,"o":10.8236,"t":"2026-10-19T23:05:00Z","v":100,"vw":10.8236},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-19T23:30:00Z","v":2500,"vw":10.88},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-20T10:00:00Z","v":100,"vw":10.81},{"c":10.84,"h":10.84,"l":10.748,"n":6,"o":10.748,"t":"2026-10-20T11:00:00Z","v":1155,"vw":10.831258},{"c":10.7394,"h":10.74,"l":10.7394,"n":6,"o":10.74,"t":"2026-10-20T11:15:00Z","v":575,"vw":10.739523},{"c":10.7469,"h":10.7469,"l":10.7469,"n":1,"o":10.7469,"t":"2026-10-20T11:50:00Z","v":1000,"vw":10.7469},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-20T12:20:00Z","v":103,"vw":10.71},{"c":10.79,"h":10.79,"l":10.72,"n":7,"o":10.72,"t":"2026-10-20T12:25:00Z","v":5000,"vw":10.783223},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-20T12:55:00Z","v":100,"vw":10.77},{"c":10.7,"h":10.78,"l":10.7,"n":26,"o":10.78,"t":"2026-10-20T13:05:00Z","v":3183,"vw":10.719048},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-20T13:25:00Z","v":456,"vw":10.78},{"c":10.82,"h":10.8966,"l":10.725,"n":265,"o":10.77,"t":"2026-10-20T13:30:00Z","v":39913,"vw":10.77293},{"c":10.855,"h":10.905,"l":10.79,"n":163,"o":10.79,"t":"2026-10-20T13:35:00Z","v":14301,"vw":10.86671},{"c":10.735,"h":10.8879,"l":10.71,"n":129,"o":10.8879,"t":"2026-10-20T13:40:00Z","v":7860,"vw":10.790936},{"c":10.83,"h":10.835,"l":10.66,"n":150,"o":10.7,"t":"2026-10-20T13:45:00Z","v":9356,"vw":10.736785},{"c":10.95,"h":10.99,"l":10.85,"n":149,"o":10.86,"t":"2026-10-20T13:50:00Z","v":10517,"vw":10.925517},{"c":10.92,"h":11.01,"l":10.89,"n":268,"o":10.98,"t":"2026-10-20T13:55:00Z","v":18644,"vw":10.937032},{"c":10.88,"h":11.01,"l":10.88,"n":133,"o":10.94,"t":"2026-10-20T14:00:00Z","v":9219,"vw":10.959093},{"c":10.9367,"h":10.98,"l":10.8,"n":98,"o":10.8,"t":"2026-10-20T14:05:00Z","v":5034,"vw":10.913132},{"c":10.92,"h":10.96,"l":10.87,"n":130,"o":10.87,"t":"2026-10-20T14:10:00Z","v":8490,"vw":10.931331},{"c":11.06,"h":11.06,"l":10.92,"n":136,"o":10.95,"t":"2026-10-20T14:15:00Z","v":5382,"vw":10.997462},{"c":11.15,"h":11.15,"l":11.03,"n":98,"o":11.06,"t":"2026-10-20T14:20:00Z","v":3531,"vw":11.072169},{"c":11.235,"h":11.27,"l":11.12,"n":195,"o":11.14,"t":"2026-10-20T14:25:00Z","v":17302,"vw":11.224601},{"c":11.14,"h":11.28,"l":11.14,"n":201,"o":11.25,"t":"2026-10-20T14:30:00Z","v":12533,"vw":11.229096},{"c":11.17,"h":11.19,"l":11.11,"n":114,"o":11.11,"t":"2026-10-20T14:35:00Z","v":6199,"vw":11.151051},{"c":11.2,"h":11.2,"l":11.13,"n":71,"o":11.135,"t":"2026-10-20T14:40:00Z","v":5458,"vw":11.184279},{"c":11.12,"h":11.24,"l":11.12,"n":123,"o":11.21,"t":"2026-10-20T14:45:00Z","v":7851,"vw":11.198071},{"c":11.125,"h":11.14,"l":11.05,"n":242,"o":11.14,"t":"2026-10-20T14:50:00Z","v":18593,"vw":11.08666},{"c":11.115,"h":11.15,"l":11.115,"n":84,"o":11.1478,"t":"2026-10-20T14:55:00Z","v":3421,"vw":11.138164},{"c":11.115,"h":11.17,"l":11.1,"n":184,"o":11.14,"t":"2026-10-20T15:00:00Z","v":10016,"vw":11.139846},{"c":11.03,"h":11.09,"l":11.03,"n":139,"o":11.09,"t":"2026-10-20T15:05:00Z","v":6944,"vw":11.062698},{"c":11,"h":11.03,"l":10.95,"n":265,"o":11.01,"t":"2026-10-20T15:10:00Z","v":22981,"vw":10.993246},{"c":11.02,"h":11.03,"l":10.995,"n":117,"o":10.995,"t":"2026-10-20T15:15:00Z","v":5404,"vw":11.012097},{"c":11.04,"h":11.06,"l":11.01,"n":156,"o":11.02,"t":"2026-10-20T15:20:00Z","v":7917,"vw":11.036545},{"c":11.02,"h":11.05,"l":11.02,"n":181,"o":11.04,"t":"2026-10-20T15:25:00Z","v":9692,"vw":11.033957},{"c":10.97,"h":11.04,"l":10.97,"n":178,"o":11.04,"t":"2026-10-20T15:30:00Z","v":11267,"vw":10.999305},{"c":10.94,"h":10.97,"l":10.94,"n":176,"o":10.96,"t":"2026-10-20T15:35:00Z","v":11861,"vw":10.954115},{"c":10.96,"h":10.98,"l":10.95,"n":184,"o":10.95,"t":"2026-10-20T15:40:00Z","v":10892,"vw":10.961906},{"c":10.95,"h":10.95,"l":10.92,"n":192,"o":10.95,"t":"2026-10-20T15:45:00Z","v":7213,"vw":10.937738},{"c":11.01,"h":11.02,"l":10.94,"n":223,"o":10.95,"t":"2026-10-20T15:50:00Z","v":14585,"vw":10.973763},{"c":10.985,"h":11.015,"l":10.98,"n":140,"o":11.01,"t":"2026-10-20T15:55:00Z","v":5732,"vw":10.996977},{"c":11,"h":11.01,"l":10.98,"n":100,"o":10.98,"t":"2026-10-20T16:00:00Z","v":5245,"vw":10.994858},{"c":11.03,"h":11.03,"l":10.98,"n":127,"o":10.98,"t":"2026-10-20T16:05:00Z","v":6373,"vw":11.021272},{"c":11.03,"h":11.03,"l":11.01,"n":107,"o":11.025,"t":"2026-10-20T16:10:00Z","v":4643,"vw":11.019212},{"c":10.97,"h":11.03,"l":10.97,"n":114,"o":11.025,"t":"2026-10-20T16:15:00Z","v":6037,"vw":11.004857},{"c":10.99,"h":10.99,"l":10.95,"n":208,"o":10.97,"t":"2026-10-20T16:20:00Z","v":8390,"vw":10.963953},{"c":11.005,"h":11.02,"l":10.995,"n":136,"o":11,"t":"2026-10-20T16:25:00Z","v":6548,"vw":11.00828},{"c":11.02,"h":11.03,"l":10.99,"n":118,"o":11,"t":"2026-10-20T16:30:00Z","v":4323,"vw":11.008121},{"c":11.01,"h":11.03,"l":11.01,"n":91,"o":11.015,"t":"2026-10-20T16:35:00Z","v":2120,"vw":11.018279},{"c":11.02,"h":11.03,"l":11.01,"n":117,"o":11.02,"t":"2026-10-20T16:40:00Z","v":3841,"vw":11.020952},{"c":11.02,"h":11.02,"l":11,"n":97,"o":11.02,"t":"2026-10-20T16:45:00Z","v":4353,"vw":11.018026},{"c":10.96,"h":11.015,"l":10.96,"n":219,"o":11.015,"t":"2026-10-20T16:50:00Z","v":12175,"vw":10.982426},{"c":10.965,"h":10.97,"l":10.922,"n":202,"o":10.95,"t":"2026-10-20T16:55:00Z","v":35158,"vw":10.94309},{"c":11.1,"h":11.1,"l":10.98,"n":219,"o":10.98,"t":"2026-10-20T17:00:00Z","v":12014,"vw":11.051062},{"c":11.17,"h":11.17,"l":11.0851,"n":221,"o":11.0851,"t":"2026-10-20T17:05:00Z","v":23828,"vw":11.130514},{"c":11.17,"h":11.2,"l":11.16,"n":244,"o":11.175,"t":"2026-10-20T17:10:00Z","v":17381,"vw":11.175162},{"c":11.1523,"h":11.18,"l":11.145,"n":173,"o":11.16,"t":"2026-10-20T17:15:00Z","v":10845,"vw":11.15846},{"c":11.175,"h":11.19,"l":11.17,"n":115,"o":11.17,"t":"2026-10-20T17:20:00Z","v":3731,"vw":11.17725},{"c":11.24,"h":11.26,"l":11.14,"n":510,"o":11.17,"t":"2026-10-20T17:25:00Z","v":65655,"vw":11.204197},{"c":11.275,"h":11.275,"l":11.24,"n":191,"o":11.24,"t":"2026-10-20T17:30:00Z","v":15863,"vw":11.26236},{"c":11.27,"h":11.28,"l":11.255,"n":277,"o":11.27,"t":"2026-10-20T17:35:00Z","v":19519,"vw":11.263415},{"c":11.29,"h":11.29,"l":11.27,"n":179,"o":11.27,"t":"2026-10-20T17:40:00Z","v":9409,"vw":11.284574},{"c":11.29,"h":11.29,"l":11.27,"n":277,"o":11.29,"t":"2026-10-20T17:45:00Z","v":20492,"vw":11.274096},{"c":11.275,"h":11.29,"l":11.265,"n":84,"o":11.29,"t":"2026-10-20T17:50:00Z","v":5520,"vw":11.276111},{"c":11.27,"h":11.29,"l":11.2622,"n":160,"o":11.275,"t":"2026-10-20T17:55:00Z","v":8867,"vw":11.277986},{"c":11.26,"h":11.27,"l":11.255,"n":192,"o":11.27,"t":"2026-10-20T18:00:00Z","v":14735,"vw":11.266105},{"c":11.265,"h":11.275,"l":11.255,"n":285,"o":11.26,"t":"2026-10-20T18:05:00Z","v":26603,"vw":11.262052},{"c":11.28,"h":11.29,"l":11.27,"n":292,"o":11.27,"t":"2026-10-20T18:10:00Z","v":19998,"vw":11.275839},{"c":11.32,"h":11.325,"l":11.28,"n":423,"o":11.29,"t":"2026-10-20T18:15:00Z","v":61004,"vw":11.306409},{"c":11.29,"h":11.32,"l":11.28,"n":272,"o":11.32,"t":"2026-10-20T18:20:00Z","v":18714,"vw":11.304812},{"c":11.31,"h":11.31,"l":11.29,"n":197,"o":11.3,"t":"2026-10-20T18:25:00Z","v":8895,"vw":11.301542},{"c":11.3,"h":11.32,"l":11.29,"n":201,"o":11.32,"t":"2026-10-20T18:30:00Z","v":20236,"vw":11.301128},{"c":11.2935,"h":11.305,"l":11.29,"n":146,"o":11.3,"t":"2026-10-20T18:35:00Z","v":6753,"vw":11.29939},{"c":11.27,"h":11.3,"l":11.265,"n":151,"o":11.3,"t":"2026-10-20T18:40:00Z","v":6604,"vw":11.276178},{"c":11.34,"h":11.34,"l":11.28,"n":268,"o":11.28,"t":"2026-10-20T18:45:00Z","v":19868,"vw":11.31433},{"c":11.26,"h":11.35,"l":11.23,"n":573,"o":11.35,"t":"2026-10-20T18:50:00Z","v":124707,"vw":11.288642},{"c":11.21,"h":11.27,"l":11.2,"n":398,"o":11.27,"t":"2026-10-20T18:55:00Z","v":25469,"vw":11.224552},{"c":11.19,"h":11.21,"l":11.15,"n":250,"o":11.205,"t":"2026-10-20T19:00:00Z","v":34137,"vw":11.184984},{"c":11.2499,"h":11.2499,"l":11.19,"n":180,"o":11.2,"t":"2026-10-20T19:05:00Z","v":8028,"vw":11.218178},{"c":11.22,"h":11.25,"l":11.22,"n":245,"o":11.25,"t":"2026-10-20T19:10:00Z","v":18745,"vw":11.234761},{"c":11.185,"h":11.215,"l":11.17,"n":182,"o":11.215,"t":"2026-10-20T19:15:00Z","v":15368,"vw":11.190152},{"c":11.17,"h":11.19,"l":11.15,"n":229,"o":11.17,"t":"2026-10-20T19:20:00Z","v":21739,"vw":11.171057},{"c":11.19,"h":11.2011,"l":11.17,"n":241,"o":11.17,"t":"2026-10-20T19:25:00Z","v":13330,"vw":11.192997},{"c":11.14,"h":11.2,"l":11.14,"n":341,"o":11.19,"t":"2026-10-20T19:30:00Z","v":21745,"vw":11.161174},{"c":11.11,"h":11.135,"l":11.11,"n":351,"o":11.135,"t":"2026-10-20T19:35:00Z","v":16673,"vw":11.122851},{"c":11.075,"h":11.12,"l":11.075,"n":509,"o":11.11,"t":"2026-10-20T19:40:00Z","v":30685,"vw":11.103193},{"c":11.1,"h":11.11,"l":11.075,"n":494,"o":11.075,"t":"2026-10-20T19:45:00Z","v":28228,"vw":11.090263},{"c":11.1,"h":11.11,"l":11.08,"n":358,"o":11.09,"t":"2026-10-20T19:50:00Z","v":19804,"vw":11.097147},{"c":11.06,"h":11.1,"l":11.045,"n":1900,"o":11.09,"t":"2026-10-20T19:55:00Z","v":186833,"vw":11.060659},{"c":11.05,"h":11.05,"l":11.05,"n":19,"o":11.05,"t":"2026-10-20T20:00:00Z","v":208751,"vw":11.05},{"c":11.12,"h":11.14,"l":11.12,"n":5,"o":11.14,"t":"2026-10-20T20:05:00Z","v":329,"vw":11.13},{"c":10.9603,"h":10.9603,"l":10.9603,"n":1,"o":10.9603,"t":"2026-10-20T22:00:00Z","v":459,"vw":10.9603},{"c":10.96,"h":10.98,"l":10.96,"n":4,"o":10.98,"t":"2026-10-20T22:05:00Z","v":871,"vw":10.970563},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-20T22:10:00Z","v":200,"vw":11.17},{"c":11,"h":11,"l":10.99,"n":37,"o":11,"t":"2026-10-20T22:20:00Z","v":5300,"vw":10.999359},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-20T22:30:00Z","v":1444,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T23:05:00Z","v":229,"vw":11.1},{"c":11,"h":11.09,"l":11,"n":3,"o":11.09,"t":"2026-10-21T08:00:00Z","v":320,"vw":11.044859},{"c":11.09,"h":11.09,"l":10.99,"n":19,"o":11,"t":"2026-10-21T08:10:00Z","v":4612,"vw":11.002705},{"c":11.06,"h":11.1,"l":11.06,"n":12,"o":11.1,"t":"2026-10-21T11:10:00Z","v":2543,"vw":11.07137},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-21T11:30:00Z","v":152,"vw":11.05},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-21T12:00:00Z","v":600,"vw":11.1},{"c":11.0003,"h":11.0003,"l":11.0003,"n":1,"o":11.0003,"t":"2026-10-21T12:05:00Z","v":1000,"vw":11.0003},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-21T12:20:00Z","v":100,"vw":11.13},{"c":11.115,"h":11.115,"l":11.115,"n":1,"o":11.115,"t":"2026-10-21T12:25:00Z","v":190,"vw":11.115},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-21T13:15:00Z","v":176,"vw":11.12},{"c":10.94,"h":11.215,"l":10.915,"n":304,"o":11.15,"t":"2026-10-21T13:30:00Z","v":35309,"vw":11.107164},{"c":11.08,"h":11.085,"l":10.97,"n":81,"o":10.98,"t":"2026-10-21T13:35:00Z","v":8952,"vw":11.000888},{"c":10.93,"h":11.08,"l":10.93,"n":68,"o":11.08,"t":"2026-10-21T13:40:00Z","v":3640,"vw":11.004092},{"c":11,"h":11.02,"l":10.92,"n":112,"o":10.92,"t":"2026-10-21T13:45:00Z","v":7636,"vw":10.983512},{"c":10.9,"h":11.05,"l":10.9,"n":191,"o":10.97,"t":"2026-10-21T13:50:00Z","v":13195,"vw":11.006112},{"c":10.885,"h":10.97,"l":10.87,"n":194,"o":10.89,"t":"2026-10-21T13:55:00Z","v":34880,"vw":10.918106},{"c":10.905,"h":10.92,"l":10.825,"n":248,"o":10.88,"t":"2026-10-21T14:00:00Z","v":14541,"vw":10.859048},{"c":10.91,"h":10.93,"l":10.86,"n":136,"o":10.88,"t":"2026-10-21T14:05:00Z","v":11430,"vw":10.884506},{"c":10.965,"h":10.99,"l":10.92,"n":108,"o":10.92,"t":"2026-10-21T14:10:00Z","v":7839,"vw":10.941162},{"c":10.9399,"h":10.985,"l":10.8977,"n":109,"o":10.985,"t":"2026-10-21T14:15:00Z","v":14254,"vw":10.932771},{"c":10.96,"h":10.9643,"l":10.94,"n":115,"o":10.94,"t":"2026-10-21T14:20:00Z","v":6972,"vw":10.949022},{"c":10.92,"h":10.97,"l":10.92,"n":170,"o":10.955,"t":"2026-10-21T14:25:00Z","v":10774,"vw":10.949301},{"c":10.94,"h":10.94,"l":10.9,"n":118,"o":10.92,"t":"2026-10-21T14:30:00Z","v":8158,"vw":10.915672},{"c":10.9155,"h":10.94,"l":10.89,"n":103,"o":10.94,"t":"2026-10-21T14:35:00Z","v":7299,"vw":10.920834},{"c":10.92,"h":10.92,"l":10.88,"n":117,"o":10.88,"t":"2026-10-21T14:40:00Z","v":8496,"vw":10.894381},{"c":10.985,"h":11,"l":10.91,"n":131,"o":10.91,"t":"2026-10-21T14:45:00Z","v":6115,"vw":10.947231},{"c":11.025,"h":11.04,"l":10.985,"n":234,"o":10.985,"t":"2026-10-21T14:50:00Z","v":12309,"vw":11.00711},{"c":11,"h":11.04,"l":10.98,"n":147,"o":11.0061,"t":"2026-10-21T14:55:00Z","v":11560,"vw":11.005574},{"c":11.05,"h":11.05,"l":11.01,"n":96,"o":11.01,"t":"2026-10-21T15:00:00Z","v":3641,"vw":11.032372},{"c":11.05,"h":11.09,"l":11.04,"n":184,"o":11.05,"t":"2026-10-21T15:05:00Z","v":17074,"vw":11.054227},{"c":11.05,"h":11.05,"l":11.045,"n":130,"o":11.045,"t":"2026-10-21T15:10:00Z","v":5698,"vw":11.045767},{"c":11.08,"h":11.08,"l":11.05,"n":121,"o":11.06,"t":"2026-10-21T15:15:00Z","v":5322,"vw":11.069491},{"c":11.1,"h":11.11,"l":11.06,"n":173,"o":11.085,"t":"2026-10-21T15:20:00Z","v":8799,"vw":11.088495},{"c":11.24,"h":11.28,"l":11.09,"n":747,"o":11.09,"t":"2026-10-21T15:25:00Z","v":88844,"vw":11.21763},{"c":11.115,"h":11.26,"l":11.105,"n":343,"o":11.26,"t":"2026-10-21T15:30:00Z","v":26897,"vw":11.183643},{"c":11.125,"h":11.145,"l":11.09,"n":285,"o":11.115,"t":"2026-10-21T15:35:00Z","v":30782,"vw":11.132182},{"c":11.08,"h":11.12,"l":11.08,"n":116,"o":11.11,"t":"2026-10-21T15:40:00Z","v":5539,"vw":11.103051},{"c":11.05,"h":11.08,"l":11.04,"n":330,"o":11.08,"t":"2026-10-21T15:45:00Z","v":41288,"vw":11.053258},{"c":11.05,"h":11.05,"l":11.05,"n":36,"o":11.05,"t":"2026-10-21T15:50:00Z","v":658,"vw":11.05},{"c":11.03,"h":11.05,"l":11.03,"n":98,"o":11.05,"t":"2026-10-21T15:55:00Z","v":4506,"vw":11.040853},{"c":10.99,"h":11.03,"l":10.99,"n":167,"o":11.03,"t":"2026-10-21T16:00:00Z","v":8318,"vw":10.996477},{"c":10.95,"h":10.99,"l":10.94,"n":171,"o":10.99,"t":"2026-10-21T16:05:00Z","v":9763,"vw":10.965587},{"c":10.925,"h":10.9599,"l":10.91,"n":141,"o":10.94,"t":"2026-10-21T16:10:00Z","v":6252,"vw":10.93708},{"c":10.925,"h":10.94,"l":10.91,"n":98,"o":10.9284,"t":"2026-10-21T16:15:00Z","v":6221,"vw":10.925828},{"c":10.9,"h":10.925,"l":10.9,"n":127,"o":10.925,"t":"2026-10-21T16:20:00Z","v":11439,"vw":10.914311},{"c":10.92,"h":10.9263,"l":10.89,"n":260,"o":10.91,"t":"2026-10-21T16:25:00Z","v":21957,"vw":10.908147},{"c":10.925,"h":10.94,"l":10.915,"n":129,"o":10.92,"t":"2026-10-21T16:30:00Z","v":11880,"vw":10.92759},{"c":11.01,"h":11.01,"l":10.91,"n":280,"o":10.92,"t":"2026-10-21T16:35:00Z","v":16934,"vw":10.952997},{"c":10.93,"h":11,"l":10.93,"n":157,"o":11,"t":"2026-10-21T16:40:00Z","v":6719,"vw":10.948669},{"c":10.915,"h":10.94,"l":10.91,"n":80,"o":10.93,"t":"2026-10-21T16:45:00Z","v":5212,"vw":10.922831},{"c":10.89,"h":10.9,"l":10.88,"n":180,"o":10.9,"t":"2026-10-21T16:50:00Z","v":15938,"vw":10.89293},{"c":10.88,"h":10.905,"l":10.88,"n":142,"o":10.9,"t":"2026-10-21T16:55:00Z","v":5494,"vw":10.894889},{"c":10.87,"h":10.9069,"l":10.87,"n":156,"o":10.9069,"t":"2026-10-21T17:00:00Z","v":7162,"vw":10.882154},{"c":10.88,"h":10.88,"l":10.8501,"n":190,"o":10.87,"t":"2026-10-21T17:05:00Z","v":29888,"vw":10.865422},{"c":10.79,"h":10.8878,"l":10.78,"n":269,"o":10.87,"t":"2026-10-21T17:10:00Z","v":35602,"vw":10.809462},{"c":10.745,"h":10.78,"l":10.745,"n":167,"o":10.77,"t":"2026-10-21T17:15:00Z","v":9867,"vw":10.761254},{"c":10.78,"h":10.7872,"l":10.75,"n":190,"o":10.75,"t":"2026-10-21T17:20:00Z","v":9186,"vw":10.772095},{"c":10.8,"h":10.81,"l":10.77,"n":158,"o":10.78,"t":"2026-10-21T17:25:00Z","v":8688,"vw":10.783817},{"c":10.755,"h":10.7954,"l":10.74,"n":139,"o":10.79,"t":"2026-10-21T17:30:00Z","v":8570,"vw":10.766727},{"c":10.75,"h":10.76,"l":10.75,"n":142,"o":10.755,"t":"2026-10-21T17:35:00Z","v":5994,"vw":10.753772},{"c":10.77,"h":10.77,"l":10.76,"n":195,"o":10.76,"t":"2026-10-21T17:40:00Z","v":8702,"vw":10.763436},{"c":10.785,"h":10.785,"l":10.74,"n":159,"o":10.76,"t":"2026-10-21T17:45:00Z","v":9960,"vw":10.767098},{"c":10.77,"h":10.79,"l":10.77,"n":190,"o":10.785,"t":"2026-10-21T17:50:00Z","v":10905,"vw":10.778586},{"c":10.75,"h":10.77,"l":10.75,"n":160,"o":10.77,"t":"2026-10-21T17:55:00Z","v":9922,"vw":10.767034},{"c":10.76,"h":10.76,"l":10.75,"n":112,"o":10.76,"t":"2026-10-21T18:00:00Z","v":5775,"vw":10.757198},{"c":10.76,"h":10.76,"l":10.7528,"n":125,"o":10.755,"t":"2026-10-21T18:05:00Z","v":7102,"vw":10.758331},{"c":10.705,"h":10.785,"l":10.7,"n":390,"o":10.76,"t":"2026-10-21T18:10:00Z","v":28093,"vw":10.75468},{"c":10.67,"h":10.73,"l":10.67,"n":119,"o":10.705,"t":"2026-10-21T18:15:00Z","v":8509,"vw":10.685146},{"c":10.69,"h":10.7,"l":10.67,"n":214,"o":10.67,"t":"2026-10-21T18:20:00Z","v":9545,"vw":10.685588},{"c":10.67,"h":10.69,"l":10.67,"n":170,"o":10.69,"t":"2026-10-21T18:25:00Z","v":7472,"vw":10.679787},{"c":10.675,"h":10.69,"l":10.66,"n":136,"o":10.69,"t":"2026-10-21T18:30:00Z","v":7373,"vw":10.669806},{"c":10.675,"h":10.68,"l":10.665,"n":213,"o":10.6712,"t":"2026-10-21T18:35:00Z","v":10054,"vw":10.671506},{"c":10.68,"h":10.69,"l":10.67,"n":176,"o":10.675,"t":"2026-10-21T18:40:00Z","v":8334,"vw":10.682992},{"c":10.63,"h":10.6976,"l":10.615,"n":360,"o":10.69,"t":"2026-10-21T18:45:00Z","v":23551,"vw":10.656497},{"c":10.56,"h":10.62,"l":10.55,"n":319,"o":10.62,"t":"2026-10-21T18:50:00Z","v":13970,"vw":10.579991},{"c":10.525,"h":10.56,"l":10.52,"n":288,"o":10.56,"t":"2026-10-21T18:55:00Z","v":16359,"vw":10.536542},{"c":10.5,"h":10.5384,"l":10.48,"n":662,"o":10.53,"t":"2026-10-21T19:00:00Z","v":89258,"vw":10.506144},{"c":10.47,"h":10.53,"l":10.46,"n":376,"o":10.49,"t":"2026-10-21T19:05:00Z","v":16843,"vw":10.491339},{"c":10.49,"h":10.49,"l":10.44,"n":329,"o":10.475,"t":"2026-10-21T19:10:00Z","v":18370,"vw":10.466415},{"c":10.525,"h":10.5399,"l":10.47,"n":324,"o":10.48,"t":"2026-10-21T19:15:00Z","v":23059,"vw":10.50093},{"c":10.535,"h":10.55,"l":10.52,"n":294,"o":10.525,"t":"2026-10-21T19:20:00Z","v":25571,"vw":10.532979},{"c":10.54,"h":10.5556,"l":10.52,"n":413,"o":10.54,"t":"2026-10-21T19:25:00Z","v":33763,"vw":10.539652},{"c":10.52,"h":10.545,"l":10.51,"n":534,"o":10.54,"t":"2026-10-21T19:30:00Z","v":37207,"vw":10.52314},{"c":10.5,"h":10.52,"l":10.48,"n":586,"o":10.51,"t":"2026-10-21T19:35:00Z","v":31383,"vw":10.500987},{"c":10.51,"h":10.51,"l":10.48,"n":593,"o":10.505,"t":"2026-10-21T19:40:00Z","v":34374,"vw":10.500773},{"c":10.58,"h":10.58,"l":10.51,"n":725,"o":10.51,"t":"2026-10-21T19:45:00Z","v":77419,"vw":10.548156},{"c":10.54,"h":10.6,"l":10.54,"n":836,"o":10.6,"t":"2026-10-21T19:50:00Z","v":66118,"vw":10.575933},{"c":10.58,"h":10.6,"l":10.55,"n":2205,"o":10.56,"t":"2026-10-21T19:55:00Z","v":253656,"vw":10.57349},{"c":10.6,"h":10.6,"l":10.58,"n":16,"o":10.58,"t":"2026-10-21T20:00:00Z","v":329732,"vw":10.580006},{"c":10.62,"h":10.62,"l":10.42,"n":5,"o":10.42,"t":"2026-10-21T20:05:00Z","v":1610,"vw":10.521911},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T20:25:00Z","v":2016,"vw":10.62},{"c":10.6,"h":10.65,"l":10.6,"n":7,"o":10.65,"t":"2026-10-21T20:45:00Z","v":1062,"vw":10.627478},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-21T20:55:00Z","v":760,"vw":10.6},{"c":10.6,"h":10.61,"l":10.6,"n":15,"o":10.6,"t":"2026-10-21T21:40:00Z","v":1502,"vw":10.600865},{"c":10.533,"h":10.533,"l":10.533,"n":5,"o":10.533,"t":"2026-10-21T23:30:00Z","v":204,"vw":10.533},{"c":10.52,"h":10.5269,"l":10.52,"n":2,"o":10.5269,"t":"2026-10-21T23:55:00Z","v":250,"vw":10.52276},{"c":10.73,"h":10.73,"l":10.73,"n":9,"o":10.73,"t":"2026-10-22T08:00:00Z","v":523,"vw":10.73},{"c":10.44,"h":10.45,"l":10.44,"n":8,"o":10.45,"t":"2026-10-22T12:30:00Z","v":673,"vw":10.443846},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-22T13:05:00Z","v":100,"vw":10.55},{"c":10.585,"h":10.68,"l":10.48,"n":84,"o":10.49,"t":"2026-10-22T13:30:00Z","v":16815,"vw":10.526173},{"c":10.78,"h":10.83,"l":10.47,"n":108,"o":10.585,"t":"2026-10-22T13:35:00Z","v":9403,"vw":10.714589},{"c":10.615,"h":10.78,"l":10.58,"n":139,"o":10.78,"t":"2026-10-22T13:40:00Z","v":12431,"vw":10.683617},{"c":10.53,"h":10.57,"l":10.475,"n":137,"o":10.57,"t":"2026-10-22T13:45:00Z","v":10937,"vw":10.514294},{"c":10.3,"h":10.49,"l":10.26,"n":383,"o":10.49,"t":"2026-10-22T13:50:00Z","v":36698,"vw":10.377882},{"c":10.29,"h":10.3648,"l":10.29,"n":131,"o":10.3,"t":"2026-10-22T13:55:00Z","v":6959,"vw":10.322181},{"c":10.15,"h":10.3199,"l":10.14,"n":289,"o":10.28,"t":"2026-10-22T14:00:00Z","v":31335,"vw":10.244098},{"c":10.19,"h":10.1999,"l":10.07,"n":409,"o":10.155,"t":"2026-10-22T14:05:00Z","v":71744,"vw":10.152052},{"c":10.215,"h":10.2999,"l":10.17,"n":128,"o":10.17,"t":"2026-10-22T14:10:00Z","v":51928,"vw":10.22044},{"c":10.25,"h":10.28,"l":10.2,"n":109,"o":10.22,"t":"2026-10-22T14:15:00Z","v":12598,"vw":10.2258},{"c":10.15,"h":10.24,"l":10.15,"n":117,"o":10.24,"t":"2026-10-22T14:20:00Z","v":13582,"vw":10.172942},{"c":10.0602,"h":10.1519,"l":10.0316,"n":201,"o":10.1519,"t":"2026-10-22T14:25:00Z","v":19469,"vw":10.084674},{"c":10.013,"h":10.07,"l":9.99,"n":392,"o":10.06,"t":"2026-10-22T14:30:00Z","v":66602,"vw":10.006807},{"c":9.91,"h":10.03,"l":9.88,"n":307,"o":10.01,"t":"2026-10-22T14:35:00Z","v":36442,"vw":9.958047},{"c":9.96,"h":10.01,"l":9.922,"n":228,"o":9.93,"t":"2026-10-22T14:40:00Z","v":54302,"vw":9.96386},{"c":9.89,"h":10.0083,"l":9.89,"n":154,"o":9.98,"t":"2026-10-22T14:45:00Z","v":18107,"vw":9.957694},{"c":9.8998,"h":9.93,"l":9.88,"n":196,"o":9.88,"t":"2026-10-22T14:50:00Z","v":18609,"vw":9.906349},{"c":9.8801,"h":9.91,"l":9.83,"n":373,"o":9.9,"t":"2026-10-22T14:55:00Z","v":78521,"vw":9.861099},{"c":9.7666,"h":9.9,"l":9.76,"n":247,"o":9.9,"t":"2026-10-22T15:00:00Z","v":15419,"vw":9.817581},{"c":9.69,"h":9.775,"l":9.682,"n":213,"o":9.76,"t":"2026-10-22T15:05:00Z","v":18992,"vw":9.717632},{"c":9.69,"h":9.735,"l":9.68,"n":277,"o":9.68,"t":"2026-10-22T15:10:00Z","v":19388,"vw":9.710078},{"c":9.77,"h":9.81,"l":9.71,"n":278,"o":9.7132,"t":"2026-10-22T15:15:00Z","v":19429,"vw":9.749567},{"c":9.7994,"h":9.81,"l":9.75,"n":226,"o":9.79,"t":"2026-10-22T15:20:00Z","v":18590,"vw":9.780076},{"c":9.81,"h":9.81,"l":9.75,"n":209,"o":9.78,"t":"2026-10-22T15:25:00Z","v":15640,"vw":9.790522},{"c":9.8495,"h":9.87,"l":9.806,"n":251,"o":9.81,"t":"2026-10-22T15:30:00Z","v":16546,"vw":9.830958},{"c":9.84,"h":9.885,"l":9.84,"n":297,"o":9.86,"t":"2026-10-22T15:35:00Z","v":9294,"vw":9.865341},{"c":9.835,"h":9.87,"l":9.82,"n":384,"o":9.86,"t":"2026-10-22T15:40:00Z","v":23206,"vw":9.846587},{"c":9.855,"h":9.86,"l":9.8305,"n":177,"o":9.8305,"t":"2026-10-22T15:45:00Z","v":6250,"vw":9.840245},{"c":9.88,"h":9.89,"l":9.84,"n":311,"o":9.86,"t":"2026-10-22T15:50:00Z","v":21441,"vw":9.854886},{"c":9.9,"h":9.93,"l":9.88,"n":162,"o":9.88,"t":"2026-10-22T15:55:00Z","v":12371,"vw":9.901917},{"c":9.94,"h":9.94,"l":9.89,"n":355,"o":9.91,"t":"2026-10-22T16:00:00Z","v":22542,"vw":9.909846},{"c":9.99,"h":10.02,"l":9.92,"n":376,"o":9.94,"t":"2026-10-22T16:05:00Z","v":41095,"vw":9.970214},{"c":10.01,"h":10.01,"l":9.965,"n":159,"o":9.98,"t":"2026-10-22T16:10:00Z","v":6635,"vw":9.980236},{"c":9.99,"h":10.005,"l":9.99,"n":133,"o":10.0038,"t":"2026-10-22T16:15:00Z","v":5898,"vw":9.997975},{"c":10,"h":10,"l":9.97,"n":142,"o":10,"t":"2026-10-22T16:20:00Z","v":10747,"vw":9.991637},{"c":9.985,"h":10,"l":9.97,"n":147,"o":10,"t":"2026-10-22T16:25:00Z","v":7184,"vw":9.986504},{"c":9.945,"h":9.97,"l":9.94,"n":175,"o":9.97,"t":"2026-10-22T16:30:00Z","v":16868,"vw":9.964775},{"c":9.94,"h":9.98,"l":9.9301,"n":170,"o":9.948,"t":"2026-10-22T16:35:00Z","v":16309,"vw":9.957076},{"c":9.89,"h":9.9308,"l":9.89,"n":163,"o":9.9308,"t":"2026-10-22T16:40:00Z","v":10423,"vw":9.906618},{"c":9.86,"h":9.88,"l":9.845,"n":132,"o":9.88,"t":"2026-10-22T16:45:00Z","v":9999,"vw":9.85883},{"c":9.87,"h":9.87,"l":9.85,"n":108,"o":9.85,"t":"2026-10-22T16:50:00Z","v":9448,"vw":9.86358},{"c":9.93,"h":9.93,"l":9.8572,"n":163,"o":9.865,"t":"2026-10-22T16:55:00Z","v":9830,"vw":9.889683},{"c":9.89,"h":9.94,"l":9.87,"n":147,"o":9.93,"t":"2026-10-22T17:00:00Z","v":9092,"vw":9.906573},{"c":9.84,"h":9.88,"l":9.83,"n":190,"o":9.88,"t":"2026-10-22T17:05:00Z","v":20432,"vw":9.851182},{"c":9.85,"h":9.87,"l":9.84,"n":152,"o":9.85,"t":"2026-10-22T17:10:00Z","v":9608,"vw":9.851562},{"c":9.845,"h":9.87,"l":9.82,"n":210,"o":9.85,"t":"2026-10-22T17:15:00Z","v":9188,"vw":9.849275},{"c":9.83,"h":9.875,"l":9.815,"n":197,"o":9.845,"t":"2026-10-22T17:20:00Z","v":9596,"vw":9.843925},{"c":9.9,"h":9.9,"l":9.81,"n":202,"o":9.83,"t":"2026-10-22T17:25:00Z","v":14346,"vw":9.84187},{"c":9.82,"h":9.92,"l":9.82,"n":179,"o":9.895,"t":"2026-10-22T17:30:00Z","v":10707,"vw":9.876272},{"c":9.82,"h":9.85,"l":9.815,"n":217,"o":9.84,"t":"2026-10-22T17:35:00Z","v":9752,"vw":9.8276},{"c":9.8,"h":9.82,"l":9.79,"n":225,"o":9.81,"t":"2026-10-22T17:40:00Z","v":15806,"vw":9.805612},{"c":9.8,"h":9.81,"l":9.79,"n":155,"o":9.81,"t":"2026-10-22T17:45:00Z","v":8631,"vw":9.802087},{"c":9.775,"h":9.81,"l":9.775,"n":213,"o":9.795,"t":"2026-10-22T17:50:00Z","v":10080,"vw":9.790738},{"c":9.77,"h":9.79,"l":9.72,"n":292,"o":9.78,"t":"2026-10-22T17:55:00Z","v":22021,"vw":9.752121},{"c":9.71,"h":9.75,"l":9.688,"n":257,"o":9.75,"t":"2026-10-22T18:00:00Z","v":20579,"vw":9.713867},{"c":9.775,"h":9.775,"l":9.715,"n":151,"o":9.715,"t":"2026-10-22T18:05:00Z","v":6354,"vw":9.747461},{"c":9.77,"h":9.79,"l":9.76,"n":174,"o":9.775,"t":"2026-10-22T18:10:00Z","v":10944,"vw":9.775046},{"c":9.8,"h":9.8,"l":9.75,"n":192,"o":9.775,"t":"2026-10-22T18:15:00Z","v":11572,"vw":9.763169},{"c":9.81,"h":9.825,"l":9.8,"n":78,"o":9.8016,"t":"2026-10-22T18:20:00Z","v":6956,"vw":9.814266},{"c":9.795,"h":9.8,"l":9.78,"n":161,"o":9.8,"t":"2026-10-22T18:25:00Z","v":10512,"vw":9.786688},{"c":9.8,"h":9.815,"l":9.79,"n":96,"o":9.79,"t":"2026-10-22T18:30:00Z","v":6825,"vw":9.80193},{"c":9.8,"h":9.815,"l":9.8,"n":125,"o":9.815,"t":"2026-10-22T18:35:00Z","v":6254,"vw":9.804351},{"c":9.81,"h":9.81,"l":9.79,"n":289,"o":9.8,"t":"2026-10-22T18:40:00Z","v":14757,"vw":9.801925},{"c":9.79,"h":9.8199,"l":9.79,"n":145,"o":9.8199,"t":"2026-10-22T18:45:00Z","v":7680,"vw":9.804032},{"c":9.82,"h":9.83,"l":9.8,"n":130,"o":9.8,"t":"2026-10-22T18:50:00Z","v":11500,"vw":9.806893},{"c":9.83,"h":9.84,"l":9.81,"n":208,"o":9.8117,"t":"2026-10-22T18:55:00Z","v":11724,"vw":9.821945},{"c":9.82,"h":9.89,"l":9.81,"n":345,"o":9.83,"t":"2026-10-22T19:00:00Z","v":35082,"vw":9.859637},{"c":9.875,"h":9.875,"l":9.83,"n":150,"o":9.83,"t":"2026-10-22T19:05:00Z","v":8409,"vw":9.855216},{"c":9.86,"h":9.89,"l":9.84,"n":230,"o":9.87,"t":"2026-10-22T19:10:00Z","v":18316,"vw":9.85582},{"c":9.85,"h":9.861,"l":9.85,"n":165,"o":9.86,"t":"2026-10-22T19:15:00Z","v":12510,"vw":9.857092},{"c":9.88,"h":9.88,"l":9.86,"n":228,"o":9.86,"t":"2026-10-22T19:20:00Z","v":11176,"vw":9.867641},{"c":9.92,"h":9.92,"l":9.875,"n":214,"o":9.875,"t":"2026-10-22T19:25:00Z","v":12976,"vw":9.895119},{"c":9.88,"h":9.925,"l":9.88,"n":426,"o":9.92,"t":"2026-10-22T19:30:00Z","v":37906,"vw":9.909792},{"c":9.8799,"h":9.89,"l":9.86,"n":302,"o":9.88,"t":"2026-10-22T19:35:00Z","v":17353,"vw":9.873746},{"c":9.88,"h":9.9,"l":9.85,"n":340,"o":9.88,"t":"2026-10-22T19:40:00Z","v":26650,"vw":9.871391},{"c":9.85,"h":9.89,"l":9.85,"n":331,"o":9.89,"t":"2026-10-22T19:45:00Z","v":27690,"vw":9.867488},{"c":9.9022,"h":9.92,"l":9.855,"n":434,"o":9.86,"t":"2026-10-22T19:50:00Z","v":29761,"vw":9.895121},{"c":9.91,"h":9.93,"l":9.88,"n":1416,"o":9.91,"t":"2026-10-22T19:55:00Z","v":140441,"vw":9.90277},{"c":9.9,"h":9.9,"l":9.9,"n":19,"o":9.9,"t":"2026-10-22T20:00:00Z","v":210740,"vw":9.9},{"c":9.8819,"h":9.8819,"l":9.8819,"n":2,"o":9.8819,"t":"2026-10-22T20:05:00Z","v":141,"vw":9.8819},{"c":9.9466,"h":9.9466,"l":9.9466,"n":1,"o":9.9466,"t":"2026-10-22T20:25:00Z","v":100,"vw":9.9466},{"c":9.8901,"h":9.8901,"l":9.8901,"n":2,"o":9.8901,"t":"2026-10-22T20:45:00Z","v":1520,"vw":9.8901},{"c":9.93,"h":9.93,"l":9.92,"n":6,"o":9.93,"t":"2026-10-22T21:05:00Z","v":480,"vw":9.927619},{"c":9.93,"h":9.93,"l":9.93,"n":4,"o":9.93,"t":"2026-10-22T21:10:00Z","v":1000,"vw":9.93},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-22T22:55:00Z","v":103,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T23:05:00Z","v":200,"vw":9.98},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-22T23:15:00Z","v":312,"vw":9.96}],"history":[{"c":19.01,"h":20.95,"l":18.575,"n":107575,"o":20.75,"t":"2026-06-03T04:00:00Z","v":18035340,"vw":19.827771},{"c":18.6,"h":19.74,"l":18.38,"n":52886,"o":19.2,"t":"2026-06-04T04:00:00Z","v":4800486,"vw":18.972828},{"c":17.54,"h":18.595,"l":17.08,"n":21211,"o":18.595,"t":"2026-06-05T04:00:00Z","v":2761928,"vw":17.693367},{"c":19.22,"h":19.51,"l":17.25,"n":23694,"o":17.45,"t":"2026-06-08T04:00:00Z","v":3142410,"vw":18.949802},{"c":19.12,"h":19.95,"l":18.75,"n":19133,"o":19.1,"t":"2026-06-09T04:00:00Z","v":4040349,"vw":19.162442},{"c":18.41,"h":20.36,"l":18.41,"n":11792,"o":19.03,"t":"2026-06-10T04:00:00Z","v":1641156,"vw":19.354033},{"c":22.09,"h":22.2,"l":18.42,"n":20496,"o":18.51,"t":"2026-06-11T04:00:00Z","v":2431392,"vw":21.269676},{"c":20.43,"h":23,"l":20.02,"n":14132,"o":20.83,"t":"2026-06-12T04:00:00Z","v":1356216,"vw":21.218147},{"c":19.78,"h":21.16,"l":19.56,"n":8266,"o":20.76,"t":"2026-06-15T04:00:00Z","v":765486,"vw":20.135659},{"c":22.13,"h":22.5886,"l":19.5,"n":11597,"o":19.73,"t":"2026-06-16T04:00:00Z","v":1394086,"vw":21.597992},{"c":20.23,"h":22.71,"l":20.13,"n":6161,"o":21.72,"t":"2026-06-17T04:00:00Z","v":866365,"vw":21.014117},{"c":18.82,"h":20.65,"l":18.49,"n":12324,"o":20.29,"t":"2026-06-18T04:00:00Z","v":1407255,"vw":18.984869},{"c":18.22,"h":19.2511,"l":17.77,"n":6727,"o":18.64,"t":"2026-06-22T04:00:00Z","v":775646,"vw":18.251859},{"c":18.35,"h":18.79,"l":17.48,"n":4652,"o":17.75,"t":"2026-06-23T04:00:00Z","v":722836,"vw":18.2437},{"c":18.25,"h":18.51,"l":17.28,"n":9194,"o":18.1,"t":"2026-06-24T04:00:00Z","v":1359547,"vw":18.116562},{"c":18.75,"h":18.88,"l":17.81,"n":6749,"o":18.2,"t":"2026-06-25T04:00:00Z","v":896098,"vw":18.448625},{"c":20.53,"h":20.74,"l":18.37,"n":10249,"o":18.48,"t":"2026-06-26T04:00:00Z","v":1460673,"vw":20.003326},{"c":20.73,"h":21.25,"l":19.66,"n":11873,"o":21.25,"t":"2026-06-29T04:00:00Z","v":1960451,"vw":20.45639},{"c":22.78,"h":22.9192,"l":20.74,"n":16961,"o":21.1,"t":"2026-06-30T04:00:00Z","v":2124841,"vw":22.030066},{"c":23.85,"h":24.24,"l":21.8,"n":15972,"o":22.54,"t":"2026-07-01T04:00:00Z","v":2263827,"vw":23.162005},{"c":23.06,"h":24.19,"l":22.8,"n":9883,"o":23.92,"t":"2026-07-02T04:00:00Z","v":890184,"vw":23.382126},{"c":23.08,"h":23.44,"l":22.1019,"n":7819,"o":23.03,"t":"2026-07-06T04:00:00Z","v":813054,"vw":22.744245},{"c":23.29,"h":23.85,"l":22,"n":12094,"o":22.85,"t":"2026-07-07T04:00:00Z","v":1561392,"vw":23.065925},{"c":20.86,"h":23.57,"l":20.69,"n":13126,"o":23.08,"t":"2026-07-08T04:00:00Z","v":1718888,"vw":21.733175},{"c":20.81,"h":21.8,"l":20.69,"n":6075,"o":21.01,"t":"2026-07-09T04:00:00Z","v":464254,"vw":21.106382},{"c":20.59,"h":21.2314,"l":20.26,"n":5056,"o":20.61,"t":"2026-07-10T04:00:00Z","v":362791,"vw":20.73335},{"c":18.72,"h":21.04,"l":18.45,"n":9306,"o":20.59,"t":"2026-07-13T04:00:00Z","v":763839,"vw":19.177176},{"c":19.23,"h":19.91,"l":18.25,"n":7431,"o":18.81,"t":"2026-07-14T04:00:00Z","v":681810,"vw":19.033784},{"c":19,"h":19.38,"l":18.5,"n":7730,"o":19.13,"t":"2026-07-15T04:00:00Z","v":926452,"vw":18.853434},{"c":17.17,"h":19.01,"l":17.07,"n":9273,"o":18.67,"t":"2026-07-16T04:00:00Z","v":713411,"vw":17.733055},{"c":17,"h":17.99,"l":16.7603,"n":10272,"o":17.09,"t":"2026-07-17T04:00:00Z","v":756910,"vw":17.1993},{"c":16.85,"h":17.84,"l":16.57,"n":5095,"o":16.82,"t":"2026-07-20T04:00:00Z","v":422540,"vw":16.844599},{"c":18.03,"h":18.62,"l":17,"n":6390,"o":17.13,"t":"2026-07-21T04:00:00Z","v":570715,"vw":18.076274},{"c":17.29,"h":18.57,"l":17.24,"n":5065,"o":17.82,"t":"2026-07-22T04:00:00Z","v":553189,"vw":17.826672},{"c":19.1,"h":19.42,"l":17.92,"n":13155,"o":17.92,"t":"2026-07-23T04:00:00Z","v":1390216,"vw":18.920327},{"c":18.01,"h":19.5,"l":17.5,"n":8637,"o":19.22,"t":"2026-07-24T04:00:00Z","v":940143,"vw":18.201622},{"c":18.68,"h":19.25,"l":17.87,"n":14807,"o":19.1,"t":"2026-07-27T04:00:00Z","v":1847185,"vw":18.394933},{"c":18.86,"h":19.1,"l":17.76,"n":11056,"o":18.89,"t":"2026-07-28T04:00:00Z","v":1000534,"vw":18.556061},{"c":17.31,"h":19.245,"l":16.9117,"n":14618,"o":18.94,"t":"2026-07-29T04:00:00Z","v":1549392,"vw":17.638794},{"c":17.36,"h":18.2,"l":17.33,"n":12479,"o":17.6,"t":"2026-07-30T04:00:00Z","v":1125852,"vw":17.611479},{"c":18.7,"h":18.915,"l":17.71,"n":15354,"o":18.2,"t":"2026-07-31T04:00:00Z","v":1299986,"vw":18.478162},{"c":19.22,"h":19.685,"l":18.32,"n":10041,"o":18.62,"t":"2026-08-03T04:00:00Z","v":908771,"vw":19.19558},{"c":20.55,"h":20.75,"l":19.525,"n":14595,"o":19.62,"t":"2026-08-04T04:00:00Z","v":1204965,"vw":20.273905},{"c":21.22,"h":21.9,"l":20.25,"n":11240,"o":20.25,"t":"2026-08-05T04:00:00Z","v":894282,"vw":21.142079},{"c":21.26,"h":22.29,"l":20.65,"n":8248,"o":20.99,"t":"2026-08-06T04:00:00Z","v":632059,"vw":21.441421},{"c":21.54,"h":21.98,"l":21,"n":6794,"o":21.65,"t":"2026-08-07T04:00:00Z","v":608483,"vw":21.600857},{"c":21.52,"h":22.63,"l":21.37,"n":11766,"o":21.43,"t":"2026-08-10T04:00:00Z","v":1053802,"vw":21.895036},{"c":20.59,"h":22.13,"l":20.2,"n":15076,"o":21.82,"t":"2026-08-11T04:00:00Z","v":960195,"vw":20.831674},{"c":19.11,"h":20.6856,"l":18.3,"n":23232,"o":19.95,"t":"2026-08-12T04:00:00Z","v":2237317,"vw":19.153157},{"c":18.8,"h":19.46,"l":18.43,"n":14480,"o":19.15,"t":"2026-08-13T04:00:00Z","v":1237395,"vw":18.829444},{"c":17.92,"h":19,"l":17.91,"n":13297,"o":18.57,"t":"2026-08-14T04:00:00Z","v":1158311,"vw":18.204368},{"c":18.12,"h":18.5,"l":17.76,"n":9953,"o":18.23,"t":"2026-08-17T04:00:00Z","v":968924,"vw":18.098036},{"c":17.79,"h":18.9505,"l":17.32,"n":13780,"o":17.9,"t":"2026-08-18T04:00:00Z","v":1344868,"vw":17.936124},{"c":17.27,"h":18.02,"l":17.17,"n":14987,"o":18,"t":"2026-08-19T04:00:00Z","v":1231700,"vw":17.504835},{"c":15.5,"h":17.45,"l":15.2,"n":28886,"o":17.24,"t":"2026-08-20T04:00:00Z","v":3117816,"vw":15.736752},{"c":14.96,"h":15.88,"l":14.84,"n":16944,"o":15.76,"t":"2026-08-21T04:00:00Z","v":1520895,"vw":15.210779},{"c":14.49,"h":14.89,"l":14.2163,"n":18969,"o":14.88,"t":"2026-08-24T04:00:00Z","v":1982790,"vw":14.55711},{"c":14.38,"h":14.88,"l":14.015,"n":15082,"o":14.68,"t":"2026-08-25T04:00:00Z","v":1460838,"vw":14.332529},{"c":14.3,"h":14.7392,"l":14.1,"n":10808,"o":14.38,"t":"2026-08-26T04:00:00Z","v":927818,"vw":14.325974},{"c":14.42,"h":14.72,"l":14.14,"n":10836,"o":14.56,"t":"2026-08-27T04:00:00Z","v":988988,"vw":14.351414},{"c":13.3,"h":14.679,"l":13.21,"n":16247,"o":14.47,"t":"2026-08-28T04:00:00Z","v":1792554,"vw":13.658768},{"c":13.2,"h":13.4,"l":12.87,"n":19215,"o":13.4,"t":"2026-08-31T04:00:00Z","v":2908970,"vw":13.150496},{"c":12.55,"h":13.21,"l":12.535,"n":19023,"o":13.02,"t":"2026-09-01T04:00:00Z","v":1462755,"vw":12.734743},{"c":12.2,"h":12.75,"l":11.85,"n":21768,"o":12.75,"t":"2026-09-02T04:00:00Z","v":2228277,"vw":12.19401},{"c":12.53,"h":12.649,"l":11.77,"n":21915,"o":12.37,"t":"2026-09-03T04:00:00Z","v":2043335,"vw":12.370545},{"c":12.93,"h":13,"l":12.44,"n":18773,"o":12.46,"t":"2026-09-04T04:00:00Z","v":1730900,"vw":12.741919},{"c":12.39,"h":13.29,"l":12.36,"n":19424,"o":13.1,"t":"2026-09-08T04:00:00Z","v":2392920,"vw":12.687997},{"c":11.94,"h":12.55,"l":11.77,"n":16007,"o":12.43,"t":"2026-09-09T04:00:00Z","v":2303922,"vw":11.955987},{"c":11.54,"h":12.26,"l":11.39,"n":13444,"o":11.92,"t":"2026-09-10T04:00:00Z","v":1407460,"vw":11.709094},{"c":12.2,"h":12.49,"l":11.385,"n":17905,"o":11.7,"t":"2026-09-11T04:00:00Z","v":2157833,"vw":12.085854},{"c":11.65,"h":12.2,"l":11.552,"n":11720,"o":12,"t":"2026-09-14T04:00:00Z","v":1008257,"vw":11.800645},{"c":12.22,"h":12.515,"l":11.58,"n":22820,"o":12.07,"t":"2026-09-15T04:00:00Z","v":2865324,"vw":12.14932},{"c":12.69,"h":12.95,"l":12.421,"n":22069,"o":12.58,"t":"2026-09-16T04:00:00Z","v":2233308,"vw":12.71352},{"c":12.7,"h":13.37,"l":12.635,"n":19173,"o":13.14,"t":"2026-09-17T04:00:00Z","v":1520117,"vw":12.831987},{"c":12.76,"h":13.028,"l":12.46,"n":18459,"o":12.75,"t":"2026-09-18T04:00:00Z","v":8208028,"vw":12.764079},{"c":12.89,"h":13.14,"l":12.6684,"n":13505,"o":12.92,"t":"2026-09-21T04:00:00Z","v":1480526,"vw":12.859322},{"c":12.66,"h":12.98,"l":12.41,"n":15073,"o":12.96,"t":"2026-09-22T04:00:00Z","v":1271794,"vw":12.604279},{"c":12.69,"h":13.005,"l":12.5,"n":15339,"o":12.68,"t":"2026-09-23T04:00:00Z","v":1280930,"vw":12.791147},{"c":12.74,"h":13.04,"l":12.4741,"n":15223,"o":12.56,"t":"2026-09-24T04:00:00Z","v":1681551,"vw":12.80368},{"c":12.64,"h":13.08,"l":12.585,"n":13203,"o":12.77,"t":"2026-09-25T04:00:00Z","v":1505763,"vw":12.743681},{"c":12.05,"h":12.63,"l":12.01,"n":15960,"o":12.61,"t":"2026-09-28T04:00:00Z","v":1742320,"vw":12.205154},{"c":12,"h":12.48,"l":11.99,"n":18598,"o":12.18,"t":"2026-09-29T04:00:00Z","v":2727370,"vw":12.054984},{"c":12.03,"h":12.46,"l":11.7,"n":15458,"o":12,"t":"2026-09-30T04:00:00Z","v":2310733,"vw":12.119817},{"c":11.69,"h":12.055,"l":11.65,"n":16203,"o":12,"t":"2026-10-01T04:00:00Z","v":1862529,"vw":11.76533},{"c":12.63,"h":12.63,"l":11.6301,"n":16460,"o":11.81,"t":"2026-10-02T04:00:00Z","v":2270340,"vw":12.321777},{"c":11.51,"h":12.69,"l":11.5,"n":25204,"o":12.59,"t":"2026-10-05T04:00:00Z","v":2836678,"vw":11.785073},{"c":11.8,"h":11.99,"l":11.25,"n":16862,"o":11.6,"t":"2026-10-06T04:00:00Z","v":1895272,"vw":11.779256},{"c":11.26,"h":11.61,"l":11.2175,"n":19880,"o":11.58,"t":"2026-10-07T04:00:00Z","v":1934287,"vw":11.321484},{"c":11.15,"h":11.44,"l":10.9401,"n":16935,"o":11.2,"t":"2026-10-08T04:00:00Z","v":1951273,"vw":11.219513},{"c":11.45,"h":11.5,"l":11.02,"n":13078,"o":11.255,"t":"2026-10-09T04:00:00Z","v":1148174,"vw":11.367607},{"c":10.77,"h":11.4335,"l":10.71,"n":18728,"o":11.37,"t":"2026-10-12T04:00:00Z","v":2034792,"vw":10.903085},{"c":10.42,"h":11.0717,"l":10.322,"n":21878,"o":10.82,"t":"2026-10-13T04:00:00Z","v":2115849,"vw":10.479495},{"c":11.02,"h":11.5161,"l":10.31,"n":30778,"o":10.31,"t":"2026-10-14T04:00:00Z","v":3450515,"vw":11.101631},{"c":11.35,"h":11.47,"l":10.9,"n":29528,"o":11.07,"t":"2026-10-15T04:00:00Z","v":2718089,"vw":11.211859},{"c":11.37,"h":11.68,"l":11.18,"n":28501,"o":11.37,"t":"2026-10-16T04:00:00Z","v":8688492,"vw":11.378175},{"c":10.81,"h":11.37,"l":10.67,"n":19348,"o":11.3,"t":"2026-10-19T04:00:00Z","v":1948583,"vw":10.899252},{"c":11.05,"h":11.35,"l":10.66,"n":18536,"o":10.77,"t":"2026-10-20T04:00:00Z","v":1649233,"vw":11.1227},{"c":10.58,"h":11.28,"l":10.44,"n":20511,"o":11.15,"t":"2026-10-21T04:00:00Z","v":1953113,"vw":10.728589},{"c":9.9,"h":10.83,"l":9.68,"n":18485,"o":10.49,"t":"2026-10-22T04:00:00Z","v":1804881,"vw":9.951743}],"volatilityBars":[{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-22T09:30:00Z","v":500,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-09-22T11:00:00Z","v":465,"vw":12.9},{"c":12.87,"h":12.87,"l":12.84,"n":10,"o":12.85,"t":"2026-09-22T12:15:00Z","v":632,"vw":12.857179},{"c":12.88,"h":13.0166,"l":12.88,"n":7,"o":13.0166,"t":"2026-09-22T13:00:00Z","v":1823,"vw":12.959494},{"c":13.01,"h":13.02,"l":13.01,"n":14,"o":13.02,"t":"2026-09-22T13:15:00Z","v":5720,"vw":13.010659},{"c":12.81,"h":12.98,"l":12.71,"n":467,"o":12.96,"t":"2026-09-22T13:30:00Z","v":60659,"vw":12.861323},{"c":12.74,"h":12.84,"l":12.72,"n":436,"o":12.815,"t":"2026-09-22T13:45:00Z","v":25412,"vw":12.763895},{"c":12.54,"h":12.75,"l":12.495,"n":789,"o":12.74,"t":"2026-09-22T14:00:00Z","v":99089,"vw":12.587183},{"c":12.5,"h":12.5999,"l":12.47,"n":506,"o":12.545,"t":"2026-09-22T14:15:00Z","v":38637,"vw":12.511573},{"c":12.4312,"h":12.5699,"l":12.43,"n":492,"o":12.5,"t":"2026-09-22T14:30:00Z","v":54276,"vw":12.484498},{"c":12.49,"h":12.501,"l":12.41,"n":492,"o":12.44,"t":"2026-09-22T14:45:00Z","v":49041,"vw":12.433532},{"c":12.66,"h":12.66,"l":12.47,"n":437,"o":12.47,"t":"2026-09-22T15:00:00Z","v":28408,"vw":12.582661},{"c":12.54,"h":12.6704,"l":12.505,"n":403,"o":12.67,"t":"2026-09-22T15:15:00Z","v":23946,"vw":12.61279},{"c":12.48,"h":12.53,"l":12.46,"n":319,"o":12.53,"t":"2026-09-22T15:30:00Z","v":18211,"vw":12.481512},{"c":12.495,"h":12.52,"l":12.46,"n":472,"o":12.48,"t":"2026-09-22T15:45:00Z","v":22765,"vw":12.494392},{"c":12.5,"h":12.52,"l":12.46,"n":378,"o":12.48,"t":"2026-09-22T16:00:00Z","v":24631,"vw":12.493262},{"c":12.475,"h":12.54,"l":12.475,"n":364,"o":12.5,"t":"2026-09-22T16:15:00Z","v":22119,"vw":12.507309},{"c":12.475,"h":12.52,"l":12.4701,"n":441,"o":12.475,"t":"2026-09-22T16:30:00Z","v":42227,"vw":12.491507},{"c":12.55,"h":12.56,"l":12.48,"n":444,"o":12.48,"t":"2026-09-22T16:45:00Z","v":20734,"vw":12.52559},{"c":12.54,"h":12.56,"l":12.52,"n":355,"o":12.535,"t":"2026-09-22T17:00:00Z","v":19844,"vw":12.539819},{"c":12.53,"h":12.54,"l":12.49,"n":365,"o":12.54,"t":"2026-09-22T17:15:00Z","v":36531,"vw":12.520805},{"c":12.495,"h":12.53,"l":12.475,"n":345,"o":12.515,"t":"2026-09-22T17:30:00Z","v":29323,"vw":12.500875},{"c":12.59,"h":12.59,"l":12.49,"n":542,"o":12.49,"t":"2026-09-22T17:45:00Z","v":32317,"vw":12.536801},{"c":12.59,"h":12.62,"l":12.56,"n":334,"o":12.5822,"t":"2026-09-22T18:00:00Z","v":18156,"vw":12.587993},{"c":12.595,"h":12.6,"l":12.52,"n":459,"o":12.57,"t":"2026-09-22T18:15:00Z","v":22083,"vw":12.558436},{"c":12.58,"h":12.61,"l":12.58,"n":559,"o":12.595,"t":"2026-09-22T18:30:00Z","v":24426,"vw":12.596177},{"c":12.61,"h":12.63,"l":12.57,"n":564,"o":12.58,"t":"2026-09-22T18:45:00Z","v":23886,"vw":12.596203},{"c":12.67,"h":12.69,"l":12.61,"n":774,"o":12.62,"t":"2026-09-22T19:00:00Z","v":53320,"vw":12.649986},{"c":12.65,"h":12.67,"l":12.62,"n":630,"o":12.67,"t":"2026-09-22T19:15:00Z","v":32936,"vw":12.654333},{"c":12.64,"h":12.66,"l":12.625,"n":948,"o":12.64,"t":"2026-09-22T19:30:00Z","v":47288,"vw":12.646296},{"c":12.65,"h":12.695,"l":12.62,"n":2150,"o":12.64,"t":"2026-09-22T19:45:00Z","v":190210,"vw":12.654337},{"c":12.9,"h":12.9,"l":12.66,"n":11,"o":12.66,"t":"2026-09-22T20:00:00Z","v":189082,"vw":12.660261},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-09-22T20:30:00Z","v":1010,"vw":12.66},{"c":12.784,"h":12.784,"l":12.7,"n":4,"o":12.7,"t":"2026-09-22T20:45:00Z","v":400,"vw":12.7235},{"c":12.6,"h":12.68,"l":12.6,"n":3,"o":12.68,"t":"2026-09-22T21:00:00Z","v":461,"vw":12.656408},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-22T21:15:00Z","v":100,"vw":12.72},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-09-22T21:30:00Z","v":117,"vw":12.75},{"c":12.66,"h":12.6943,"l":12.66,"n":6,"o":12.6943,"t":"2026-09-22T22:30:00Z","v":360,"vw":12.682867},{"c":12.69,"h":12.7,"l":12.65,"n":13,"o":12.7,"t":"2026-09-23T11:30:00Z","v":5002,"vw":12.668725},{"c":12.66,"h":12.66,"l":12.66,"n":43,"o":12.66,"t":"2026-09-23T13:00:00Z","v":3803,"vw":12.66},{"c":12.6332,"h":12.75,"l":12.5,"n":497,"o":12.68,"t":"2026-09-23T13:30:00Z","v":61622,"vw":12.610013},{"c":12.895,"h":12.93,"l":12.57,"n":666,"o":12.57,"t":"2026-09-23T13:45:00Z","v":75514,"vw":12.845518},{"c":12.925,"h":13.005,"l":12.8801,"n":681,"o":12.91,"t":"2026-09-23T14:00:00Z","v":65312,"vw":12.939627},{"c":12.7,"h":12.92,"l":12.68,"n":686,"o":12.92,"t":"2026-09-23T14:15:00Z","v":55809,"vw":12.798025},{"c":12.775,"h":12.8,"l":12.69,"n":493,"o":12.7,"t":"2026-09-23T14:30:00Z","v":40983,"vw":12.761253},{"c":12.85,"h":12.85,"l":12.74,"n":566,"o":12.775,"t":"2026-09-23T14:45:00Z","v":43834,"vw":12.781577},{"c":12.9,"h":12.9,"l":12.835,"n":445,"o":12.835,"t":"2026-09-23T15:00:00Z","v":25692,"vw":12.863041},{"c":12.935,"h":13,"l":12.88,"n":755,"o":12.91,"t":"2026-09-23T15:15:00Z","v":53401,"vw":12.93843},{"c":12.93,"h":12.97,"l":12.87,"n":607,"o":12.9,"t":"2026-09-23T15:30:00Z","v":36481,"vw":12.906002},{"c":12.91,"h":12.948,"l":12.86,"n":491,"o":12.94,"t":"2026-09-23T15:45:00Z","v":25004,"vw":12.89738},{"c":12.92,"h":12.92,"l":12.85,"n":333,"o":12.9,"t":"2026-09-23T16:00:00Z","v":24743,"vw":12.897997},{"c":12.9,"h":12.94,"l":12.86,"n":448,"o":12.925,"t":"2026-09-23T16:15:00Z","v":23760,"vw":12.898024},{"c":12.875,"h":12.9,"l":12.86,"n":267,"o":12.89,"t":"2026-09-23T16:30:00Z","v":16828,"vw":12.87984},{"c":12.88,"h":12.89,"l":12.85,"n":380,"o":12.87,"t":"2026-09-23T16:45:00Z","v":21434,"vw":12.867742},{"c":12.805,"h":12.87,"l":12.79,"n":401,"o":12.87,"t":"2026-09-23T17:00:00Z","v":27208,"vw":12.822238},{"c":12.87,"h":12.89,"l":12.805,"n":545,"o":12.805,"t":"2026-09-23T17:15:00Z","v":45284,"vw":12.850171},{"c":12.84,"h":12.865,"l":12.78,"n":414,"o":12.865,"t":"2026-09-23T17:30:00Z","v":31877,"vw":12.80696},{"c":12.85,"h":12.86,"l":12.82,"n":366,"o":12.84,"t":"2026-09-23T17:45:00Z","v":19990,"vw":12.840074},{"c":12.82,"h":12.86,"l":12.81,"n":366,"o":12.8417,"t":"2026-09-23T18:00:00Z","v":25633,"vw":12.837535},{"c":12.825,"h":12.83,"l":12.79,"n":385,"o":12.815,"t":"2026-09-23T18:15:00Z","v":20424,"vw":12.815345},{"c":12.805,"h":12.81,"l":12.78,"n":313,"o":12.81,"t":"2026-09-23T18:30:00Z","v":15540,"vw":12.796861},{"c":12.86,"h":12.86,"l":12.8,"n":494,"o":12.81,"t":"2026-09-23T18:45:00Z","v":48145,"vw":12.82807},{"c":12.805,"h":12.87,"l":12.77,"n":513,"o":12.87,"t":"2026-09-23T19:00:00Z","v":30853,"vw":12.811562},{"c":12.75,"h":12.83,"l":12.75,"n":644,"o":12.805,"t":"2026-09-23T19:15:00Z","v":41204,"vw":12.798776},{"c":12.76,"h":12.78,"l":12.73,"n":998,"o":12.75,"t":"2026-09-23T19:30:00Z","v":63559,"vw":12.752201},{"c":12.69,"h":12.77,"l":12.68,"n":2196,"o":12.755,"t":"2026-09-23T19:45:00Z","v":162688,"vw":12.712138},{"c":12.78,"h":12.78,"l":12.69,"n":8,"o":12.69,"t":"2026-09-23T20:00:00Z","v":158917,"vw":12.69025},{"c":12.69,"h":12.78,"l":12.69,"n":3,"o":12.78,"t":"2026-09-23T20:30:00Z","v":1000,"vw":12.761053},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-23T20:45:00Z","v":200,"vw":12.73},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-09-23T21:15:00Z","v":203,"vw":12.62},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-23T21:45:00Z","v":152,"vw":12.7},{"c":12.5879,"h":12.5879,"l":12.5879,"n":1,"o":12.5879,"t":"2026-09-23T23:00:00Z","v":100,"vw":12.5879},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-23T23:15:00Z","v":1200,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-09-24T08:00:00Z","v":1476,"vw":12.6},{"c":12.51,"h":12.6,"l":12.51,"n":3,"o":12.6,"t":"2026-09-24T09:15:00Z","v":421,"vw":12.578571},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-24T09:30:00Z","v":383,"vw":12.55},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-09-24T11:30:00Z","v":560,"vw":12.62},{"c":12.56,"h":12.56,"l":12.56,"n":6,"o":12.56,"t":"2026-09-24T12:30:00Z","v":799,"vw":12.56},{"c":12.65,"h":12.65,"l":12.56,"n":8,"o":12.56,"t":"2026-09-24T13:00:00Z","v":907,"vw":12.574063},{"c":12.49,"h":12.6208,"l":12.4741,"n":468,"o":12.56,"t":"2026-09-24T13:30:00Z","v":46115,"vw":12.532748},{"c":12.52,"h":12.5587,"l":12.48,"n":497,"o":12.485,"t":"2026-09-24T13:45:00Z","v":31152,"vw":12.508497},{"c":12.81,"h":12.87,"l":12.48,"n":534,"o":12.53,"t":"2026-09-24T14:00:00Z","v":61471,"vw":12.695653},{"c":12.765,"h":12.81,"l":12.73,"n":329,"o":12.81,"t":"2026-09-24T14:15:00Z","v":21839,"vw":12.762555},{"c":12.79,"h":12.85,"l":12.76,"n":367,"o":12.765,"t":"2026-09-24T14:30:00Z","v":27249,"vw":12.795178},{"c":12.72,"h":12.82,"l":12.72,"n":555,"o":12.7735,"t":"2026-09-24T14:45:00Z","v":34346,"vw":12.774978},{"c":12.76,"h":12.8,"l":12.72,"n":491,"o":12.73,"t":"2026-09-24T15:00:00Z","v":48846,"vw":12.74422},{"c":12.72,"h":12.8,"l":12.69,"n":847,"o":12.78,"t":"2026-09-24T15:15:00Z","v":55364,"vw":12.752814},{"c":12.71,"h":12.73,"l":12.68,"n":290,"o":12.72,"t":"2026-09-24T15:30:00Z","v":16878,"vw":12.706952},{"c":12.705,"h":12.7155,"l":12.64,"n":480,"o":12.71,"t":"2026-09-24T15:45:00Z","v":32847,"vw":12.674332},{"c":12.72,"h":12.72,"l":12.62,"n":370,"o":12.69,"t":"2026-09-24T16:00:00Z","v":16833,"vw":12.676732},{"c":12.895,"h":12.91,"l":12.73,"n":660,"o":12.73,"t":"2026-09-24T16:15:00Z","v":72509,"vw":12.838032},{"c":12.87,"h":12.93,"l":12.81,"n":415,"o":12.87,"t":"2026-09-24T16:30:00Z","v":29922,"vw":12.8653},{"c":12.85,"h":12.865,"l":12.75,"n":343,"o":12.865,"t":"2026-09-24T16:45:00Z","v":31001,"vw":12.829029},{"c":12.95,"h":12.96,"l":12.8,"n":492,"o":12.81,"t":"2026-09-24T17:00:00Z","v":94990,"vw":12.891108},{"c":13.04,"h":13.04,"l":12.85,"n":684,"o":12.95,"t":"2026-09-24T17:15:00Z","v":313999,"vw":12.889228},{"c":12.965,"h":13.02,"l":12.94,"n":416,"o":13.015,"t":"2026-09-24T17:30:00Z","v":51796,"vw":12.993829},{"c":12.91,"h":12.98,"l":12.8501,"n":346,"o":12.9799,"t":"2026-09-24T17:45:00Z","v":29812,"vw":12.936863},{"c":12.84,"h":12.94,"l":12.8,"n":461,"o":12.89,"t":"2026-09-24T18:00:00Z","v":41793,"vw":12.872821},{"c":12.86,"h":12.87,"l":12.8,"n":232,"o":12.86,"t":"2026-09-24T18:15:00Z","v":16294,"vw":12.837677},{"c":12.8399,"h":12.87,"l":12.82,"n":370,"o":12.85,"t":"2026-09-24T18:30:00Z","v":25551,"vw":12.846277},{"c":12.8,"h":12.84,"l":12.8,"n":320,"o":12.8396,"t":"2026-09-24T18:45:00Z","v":26068,"vw":12.823652},{"c":12.81,"h":12.84,"l":12.79,"n":525,"o":12.81,"t":"2026-09-24T19:00:00Z","v":40397,"vw":12.811808},{"c":12.785,"h":12.87,"l":12.785,"n":599,"o":12.81,"t":"2026-09-24T19:15:00Z","v":45229,"vw":12.826383},{"c":12.745,"h":12.795,"l":12.74,"n":976,"o":12.78,"t":"2026-09-24T19:30:00Z","v":75550,"vw":12.769353},{"c":12.76,"h":12.81,"l":12.71,"n":2644,"o":12.745,"t":"2026-09-24T19:45:00Z","v":220906,"vw":12.747886},{"c":12.79,"h":12.79,"l":12.6,"n":18,"o":12.74,"t":"2026-09-24T20:00:00Z","v":153489,"vw":12.737411},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-09-24T22:00:00Z","v":500,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-09-25T08:00:00Z","v":111,"vw":12.85},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-09-25T09:00:00Z","v":101,"vw":12.84},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-09-25T10:45:00Z","v":100,"vw":12.83},{"c":12.9917,"h":13.05,"l":12.9917,"n":2,"o":13.05,"t":"2026-09-25T11:00:00Z","v":600,"vw":13.001417},{"c":12.85,"h":12.96,"l":12.85,"n":21,"o":12.93,"t":"2026-09-25T11:45:00Z","v":1327,"vw":12.936667},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-25T12:00:00Z","v":300,"vw":13},{"c":12.9,"h":12.9,"l":12.79,"n":8,"o":12.83,"t":"2026-09-25T12:30:00Z","v":9462,"vw":12.879886},{"c":12.9472,"h":12.9528,"l":12.77,"n":6,"o":12.78,"t":"2026-09-25T13:00:00Z","v":963,"vw":12.867369},{"c":12.955,"h":13.05,"l":12.77,"n":392,"o":12.77,"t":"2026-09-25T13:30:00Z","v":44937,"vw":12.906468},{"c":12.93,"h":13.03,"l":12.89,"n":293,"o":13.0099,"t":"2026-09-25T13:45:00Z","v":23824,"vw":12.966949},{"c":12.77,"h":12.9755,"l":12.75,"n":284,"o":12.9755,"t":"2026-09-25T14:00:00Z","v":30797,"vw":12.832321},{"c":12.795,"h":12.85,"l":12.73,"n":217,"o":12.75,"t":"2026-09-25T14:15:00Z","v":21933,"vw":12.780812},{"c":12.835,"h":12.85,"l":12.76,"n":189,"o":12.77,"t":"2026-09-25T14:30:00Z","v":12937,"vw":12.797241},{"c":12.94,"h":12.94,"l":12.825,"n":318,"o":12.825,"t":"2026-09-25T14:45:00Z","v":42599,"vw":12.890027},{"c":12.92,"h":12.99,"l":12.89,"n":377,"o":12.93,"t":"2026-09-25T15:00:00Z","v":36631,"vw":12.936756},{"c":12.9,"h":12.955,"l":12.88,"n":247,"o":12.935,"t":"2026-09-25T15:15:00Z","v":20404,"vw":12.928005},{"c":12.85,"h":12.93,"l":12.85,"n":185,"o":12.91,"t":"2026-09-25T15:30:00Z","v":16113,"vw":12.894251},{"c":12.95,"h":12.97,"l":12.86,"n":320,"o":12.87,"t":"2026-09-25T15:45:00Z","v":17038,"vw":12.903918},{"c":13.01,"h":13.08,"l":12.965,"n":354,"o":12.965,"t":"2026-09-25T16:00:00Z","v":43892,"vw":13.017721},{"c":12.94,"h":13.055,"l":12.91,"n":315,"o":13.0299,"t":"2026-09-25T16:15:00Z","v":24619,"vw":12.989868},{"c":12.86,"h":12.93,"l":12.8527,"n":145,"o":12.93,"t":"2026-09-25T16:30:00Z","v":12890,"vw":12.888041},{"c":12.8,"h":12.8847,"l":12.79,"n":266,"o":12.852,"t":"2026-09-25T16:45:00Z","v":28265,"vw":12.81628},{"c":12.8199,"h":12.82,"l":12.75,"n":352,"o":12.785,"t":"2026-09-25T17:00:00Z","v":48378,"vw":12.787233},{"c":12.76,"h":12.82,"l":12.76,"n":218,"o":12.815,"t":"2026-09-25T17:15:00Z","v":12353,"vw":12.794259},{"c":12.76,"h":12.78,"l":12.75,"n":352,"o":12.7779,"t":"2026-09-25T17:30:00Z","v":37200,"vw":12.753848},{"c":12.76,"h":12.77,"l":12.75,"n":170,"o":12.77,"t":"2026-09-25T17:45:00Z","v":14654,"vw":12.755048},{"c":12.83,"h":12.83,"l":12.77,"n":299,"o":12.77,"t":"2026-09-25T18:00:00Z","v":17620,"vw":12.791949},{"c":12.79,"h":12.845,"l":12.77,"n":505,"o":12.82,"t":"2026-09-25T18:15:00Z","v":43416,"vw":12.821753},{"c":12.75,"h":12.7802,"l":12.72,"n":389,"o":12.78,"t":"2026-09-25T18:30:00Z","v":90498,"vw":12.748139},{"c":12.73,"h":12.76,"l":12.73,"n":378,"o":12.75,"t":"2026-09-25T18:45:00Z","v":20867,"vw":12.745199},{"c":12.76,"h":12.77,"l":12.73,"n":508,"o":12.73,"t":"2026-09-25T19:00:00Z","v":38029,"vw":12.748917},{"c":12.76,"h":12.82,"l":12.75,"n":716,"o":12.76,"t":"2026-09-25T19:15:00Z","v":57750,"vw":12.78782},{"c":12.6,"h":12.76,"l":12.585,"n":1344,"o":12.76,"t":"2026-09-25T19:30:00Z","v":173404,"vw":12.664142},{"c":12.62,"h":12.695,"l":12.5975,"n":3464,"o":12.5975,"t":"2026-09-25T19:45:00Z","v":330425,"vw":12.652631},{"c":12.65,"h":12.65,"l":12.64,"n":14,"o":12.64,"t":"2026-09-25T20:00:00Z","v":211440,"vw":12.64001},{"c":12.657,"h":12.657,"l":12.657,"n":1,"o":12.657,"t":"2026-09-25T20:30:00Z","v":300,"vw":12.657},{"c":12.6481,"h":12.66,"l":12.6401,"n":9,"o":12.641,"t":"2026-09-25T20:45:00Z","v":3000,"vw":12.646088},{"c":12.64,"h":12.64,"l":12.64,"n":3,"o":12.64,"t":"2026-09-25T21:00:00Z","v":522,"vw":12.64},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-28T09:00:00Z","v":382,"vw":12.55},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-28T09:45:00Z","v":100,"vw":12.6},{"c":12.58,"h":12.58,"l":12.58,"n":5,"o":12.58,"t":"2026-09-28T11:00:00Z","v":168,"vw":12.58},{"c":12.27,"h":12.63,"l":12.25,"n":829,"o":12.61,"t":"2026-09-28T13:30:00Z","v":151468,"vw":12.493777},{"c":12.46,"h":12.58,"l":12.27,"n":366,"o":12.27,"t":"2026-09-28T13:45:00Z","v":30738,"vw":12.437481},{"c":12.34,"h":12.565,"l":12.31,"n":542,"o":12.46,"t":"2026-09-28T14:00:00Z","v":54149,"vw":12.447397},{"c":12.5,"h":12.53,"l":12.3217,"n":480,"o":12.34,"t":"2026-09-28T14:15:00Z","v":46538,"vw":12.445407},{"c":12.44,"h":12.52,"l":12.43,"n":428,"o":12.505,"t":"2026-09-28T14:30:00Z","v":40573,"vw":12.457797},{"c":12.37,"h":12.45,"l":12.35,"n":448,"o":12.44,"t":"2026-09-28T14:45:00Z","v":33095,"vw":12.394855},{"c":12.34,"h":12.38,"l":12.3,"n":445,"o":12.35,"t":"2026-09-28T15:00:00Z","v":40973,"vw":12.327841},{"c":12.39,"h":12.39,"l":12.282,"n":512,"o":12.32,"t":"2026-09-28T15:15:00Z","v":36234,"vw":12.327426},{"c":12.3675,"h":12.385,"l":12.3401,"n":218,"o":12.385,"t":"2026-09-28T15:30:00Z","v":13781,"vw":12.368865},{"c":12.345,"h":12.36,"l":12.32,"n":460,"o":12.36,"t":"2026-09-28T15:45:00Z","v":38854,"vw":12.338339},{"c":12.3,"h":12.36,"l":12.3,"n":336,"o":12.345,"t":"2026-09-28T16:00:00Z","v":20733,"vw":12.329385},{"c":12.37,"h":12.39,"l":12.28,"n":607,"o":12.29,"t":"2026-09-28T16:15:00Z","v":45754,"vw":12.31859},{"c":12.27,"h":12.36,"l":12.26,"n":233,"o":12.36,"t":"2026-09-28T16:30:00Z","v":15565,"vw":12.306311},{"c":12.24,"h":12.28,"l":12.21,"n":441,"o":12.27,"t":"2026-09-28T16:45:00Z","v":34985,"vw":12.24417},{"c":12.3301,"h":12.39,"l":12.2,"n":635,"o":12.23,"t":"2026-09-28T17:00:00Z","v":41244,"vw":12.278517},{"c":12.26,"h":12.33,"l":12.26,"n":333,"o":12.33,"t":"2026-09-28T17:15:00Z","v":18872,"vw":12.288188},{"c":12.28,"h":12.28,"l":12.24,"n":310,"o":12.26,"t":"2026-09-28T17:30:00Z","v":19587,"vw":12.266682},{"c":12.245,"h":12.32,"l":12.21,"n":458,"o":12.28,"t":"2026-09-28T17:45:00Z","v":28571,"vw":12.270696},{"c":12.22,"h":12.275,"l":12.2,"n":342,"o":12.26,"t":"2026-09-28T18:00:00Z","v":20344,"vw":12.238535},{"c":12.14,"h":12.23,"l":12.135,"n":611,"o":12.23,"t":"2026-09-28T18:15:00Z","v":54779,"vw":12.171322},{"c":12.11,"h":12.1495,"l":12.11,"n":352,"o":12.14,"t":"2026-09-28T18:30:00Z","v":15635,"vw":12.127684},{"c":12.155,"h":12.155,"l":12.05,"n":838,"o":12.11,"t":"2026-09-28T18:45:00Z","v":64304,"vw":12.09617},{"c":12.1725,"h":12.2,"l":12.135,"n":521,"o":12.155,"t":"2026-09-28T19:00:00Z","v":50237,"vw":12.169425},{"c":12.1,"h":12.17,"l":12.08,"n":659,"o":12.16,"t":"2026-09-28T19:15:00Z","v":55171,"vw":12.134216},{"c":12.07,"h":12.16,"l":12.01,"n":1316,"o":12.1,"t":"2026-09-28T19:30:00Z","v":145288,"vw":12.080903},{"c":12.0525,"h":12.0894,"l":12.01,"n":2928,"o":12.07,"t":"2026-09-28T19:45:00Z","v":340468,"vw":12.043029},{"c":12.05,"h":12.05,"l":12.05,"n":20,"o":12.05,"t":"2026-09-28T20:00:00Z","v":274698,"vw":12.05},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-28T20:15:00Z","v":201,"vw":12},{"c":12.24,"h":12.24,"l":12.24,"n":7,"o":12.24,"t":"2026-09-28T22:00:00Z","v":233,"vw":12.24},{"c":12.06,"h":12.06,"l":12.06,"n":26,"o":12.06,"t":"2026-09-29T08:00:00Z","v":456,"vw":12.06},{"c":12.08,"h":12.18,"l":12.08,"n":3,"o":12.09,"t":"2026-09-29T09:00:00Z","v":2524,"vw":12.08483},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-09-29T09:15:00Z","v":219,"vw":12.07},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-29T09:30:00Z","v":219,"vw":12.09},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-09-29T11:15:00Z","v":650,"vw":12.18},{"c":12.37,"h":12.3737,"l":12.37,"n":6,"o":12.3737,"t":"2026-09-29T12:15:00Z","v":1200,"vw":12.370637},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-09-29T12:45:00Z","v":152,"vw":12.27},{"c":12.43,"h":12.43,"l":12.15,"n":3,"o":12.15,"t":"2026-09-29T13:00:00Z","v":210,"vw":12.29},{"c":12.56,"h":12.56,"l":12.43,"n":4,"o":12.43,"t":"2026-09-29T13:15:00Z","v":1258,"vw":12.451667},{"c":12.3311,"h":12.47,"l":12.0101,"n":662,"o":12.18,"t":"2026-09-29T13:30:00Z","v":90631,"vw":12.175143},{"c":12.4,"h":12.48,"l":12.29,"n":445,"o":12.385,"t":"2026-09-29T13:45:00Z","v":36429,"vw":12.428488},{"c":12.285,"h":12.44,"l":12.26,"n":457,"o":12.4,"t":"2026-09-29T14:00:00Z","v":27454,"vw":12.351171},{"c":12.3622,"h":12.38,"l":12.28,"n":367,"o":12.28,"t":"2026-09-29T14:15:00Z","v":27718,"vw":12.318809},{"c":12.36,"h":12.36,"l":12.26,"n":477,"o":12.325,"t":"2026-09-29T14:30:00Z","v":30472,"vw":12.294654},{"c":12.29,"h":12.37,"l":12.28,"n":458,"o":12.35,"t":"2026-09-29T14:45:00Z","v":20821,"vw":12.333519},{"c":12.21,"h":12.285,"l":12.19,"n":495,"o":12.285,"t":"2026-09-29T15:00:00Z","v":25874,"vw":12.234451},{"c":12.17,"h":12.23,"l":12.14,"n":415,"o":12.22,"t":"2026-09-29T15:15:00Z","v":26584,"vw":12.180583},{"c":12.18,"h":12.205,"l":12.15,"n":356,"o":12.17,"t":"2026-09-29T15:30:00Z","v":17261,"vw":12.181337},{"c":12.21,"h":12.23,"l":12.15,"n":532,"o":12.18,"t":"2026-09-29T15:45:00Z","v":28890,"vw":12.187476},{"c":12.15,"h":12.21,"l":12.15,"n":435,"o":12.19,"t":"2026-09-29T16:00:00Z","v":18288,"vw":12.186406},{"c":12.19,"h":12.21,"l":12.15,"n":451,"o":12.15,"t":"2026-09-29T16:15:00Z","v":23143,"vw":12.17638},{"c":12.12,"h":12.1851,"l":12.115,"n":425,"o":12.18,"t":"2026-09-29T16:30:00Z","v":21235,"vw":12.158521},{"c":12.11,"h":12.12,"l":12.06,"n":428,"o":12.12,"t":"2026-09-29T16:45:00Z","v":38600,"vw":12.103155},{"c":12.08,"h":12.11,"l":12.07,"n":285,"o":12.1,"t":"2026-09-29T17:00:00Z","v":14154,"vw":12.095084},{"c":12.1,"h":12.12,"l":12.07,"n":451,"o":12.08,"t":"2026-09-29T17:15:00Z","v":25348,"vw":12.099177},{"c":12.11,"h":12.11,"l":12.06,"n":523,"o":12.09,"t":"2026-09-29T17:30:00Z","v":25500,"vw":12.087459},{"c":12.1,"h":12.13,"l":12.08,"n":431,"o":12.1,"t":"2026-09-29T17:45:00Z","v":19760,"vw":12.10293},{"c":12.13,"h":12.2099,"l":12.08,"n":808,"o":12.105,"t":"2026-09-29T18:00:00Z","v":42440,"vw":12.139815},{"c":12.1,"h":12.135,"l":12.07,"n":574,"o":12.11,"t":"2026-09-29T18:15:00Z","v":29350,"vw":12.102319},{"c":12.16,"h":12.21,"l":12.08,"n":828,"o":12.1,"t":"2026-09-29T18:30:00Z","v":47809,"vw":12.138253},{"c":12.18,"h":12.19,"l":12.13,"n":684,"o":12.17,"t":"2026-09-29T18:45:00Z","v":41397,"vw":12.166771},{"c":12.16,"h":12.1784,"l":12.14,"n":924,"o":12.16,"t":"2026-09-29T19:00:00Z","v":56032,"vw":12.159334},{"c":12.105,"h":12.155,"l":12.1,"n":1080,"o":12.155,"t":"2026-09-29T19:15:00Z","v":64691,"vw":12.127638},{"c":12.09,"h":12.12,"l":12.07,"n":1554,"o":12.1,"t":"2026-09-29T19:30:00Z","v":90551,"vw":12.08997},{"c":12.015,"h":12.115,"l":11.99,"n":3880,"o":12.085,"t":"2026-09-29T19:45:00Z","v":355183,"vw":12.055739},{"c":12.1,"h":12.11,"l":12,"n":25,"o":12.01,"t":"2026-09-29T20:00:00Z","v":1470529,"vw":12.00009},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-29T21:00:00Z","v":100,"vw":12.13},{"c":12.05,"h":12.1101,"l":12.05,"n":12,"o":12.1101,"t":"2026-09-29T23:30:00Z","v":2005,"vw":12.098407},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-09-29T23:45:00Z","v":500,"vw":12.01},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-09-30T08:45:00Z","v":521,"vw":12.1},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-30T09:00:00Z","v":180,"vw":12.06},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-09-30T12:15:00Z","v":218,"vw":12.05},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-09-30T13:15:00Z","v":1020,"vw":12.13},{"c":11.86,"h":12.4034,"l":11.83,"n":503,"o":12,"t":"2026-09-30T13:30:00Z","v":143556,"vw":11.944459},{"c":11.83,"h":11.86,"l":11.7,"n":477,"o":11.855,"t":"2026-09-30T13:45:00Z","v":74144,"vw":11.784065},{"c":12.055,"h":12.1,"l":11.84,"n":471,"o":11.86,"t":"2026-09-30T14:00:00Z","v":97687,"vw":11.969538},{"c":12.05,"h":12.14,"l":12.03,"n":338,"o":12.09,"t":"2026-09-30T14:15:00Z","v":33474,"vw":12.070549},{"c":12.06,"h":12.18,"l":12.01,"n":381,"o":12.05,"t":"2026-09-30T14:30:00Z","v":49285,"vw":12.087077},{"c":12.08,"h":12.08,"l":12,"n":263,"o":12.0513,"t":"2026-09-30T14:45:00Z","v":18910,"vw":12.036584},{"c":12.07,"h":12.1,"l":12.03,"n":402,"o":12.05,"t":"2026-09-30T15:00:00Z","v":38609,"vw":12.062111},{"c":11.995,"h":12.11,"l":11.97,"n":305,"o":12.0964,"t":"2026-09-30T15:15:00Z","v":18885,"vw":12.009353},{"c":12.005,"h":12.0218,"l":11.98,"n":241,"o":11.99,"t":"2026-09-30T15:30:00Z","v":20714,"vw":11.999186},{"c":12.05,"h":12.07,"l":11.99,"n":473,"o":12.005,"t":"2026-09-30T15:45:00Z","v":31003,"vw":12.027986},{"c":12.13,"h":12.13,"l":12.055,"n":286,"o":12.055,"t":"2026-09-30T16:00:00Z","v":19688,"vw":12.099811},{"c":12.15,"h":12.16,"l":12.11,"n":328,"o":12.13,"t":"2026-09-30T16:15:00Z","v":18305,"vw":12.140108},{"c":12.21,"h":12.21,"l":12.155,"n":367,"o":12.155,"t":"2026-09-30T16:30:00Z","v":29610,"vw":12.181557},{"c":12.17,"h":12.23,"l":12.15,"n":270,"o":12.2,"t":"2026-09-30T16:45:00Z","v":21076,"vw":12.188833},{"c":12.09,"h":12.165,"l":12.08,"n":316,"o":12.165,"t":"2026-09-30T17:00:00Z","v":32260,"vw":12.107936},{"c":12.09,"h":12.1,"l":12.06,"n":346,"o":12.08,"t":"2026-09-30T17:15:00Z","v":20254,"vw":12.080667},{"c":12.19,"h":12.25,"l":12.085,"n":638,"o":12.095,"t":"2026-09-30T17:30:00Z","v":106150,"vw":12.164568},{"c":12.27,"h":12.29,"l":12.175,"n":438,"o":12.175,"t":"2026-09-30T17:45:00Z","v":64377,"vw":12.227024},{"c":12.25,"h":12.28,"l":12.18,"n":297,"o":12.28,"t":"2026-09-30T18:00:00Z","v":27043,"vw":12.230013},{"c":12.29,"h":12.3,"l":12.24,"n":235,"o":12.24,"t":"2026-09-30T18:15:00Z","v":21804,"vw":12.27355},{"c":12.41,"h":12.42,"l":12.28,"n":549,"o":12.29,"t":"2026-09-30T18:30:00Z","v":73925,"vw":12.36941},{"c":12.36,"h":12.46,"l":12.33,"n":587,"o":12.405,"t":"2026-09-30T18:45:00Z","v":63672,"vw":12.406465},{"c":12.27,"h":12.42,"l":12.24,"n":1184,"o":12.36,"t":"2026-09-30T19:00:00Z","v":180686,"vw":12.375248},{"c":12.25,"h":12.28,"l":12.24,"n":809,"o":12.27,"t":"2026-09-30T19:15:00Z","v":75151,"vw":12.25729},{"c":12.225,"h":12.25,"l":12.17,"n":1632,"o":12.25,"t":"2026-09-30T19:30:00Z","v":192914,"vw":12.222164},{"c":12.035,"h":12.22,"l":12.02,"n":2899,"o":12.22,"t":"2026-09-30T19:45:00Z","v":396948,"vw":12.105678},{"c":12.2,"h":12.2,"l":12.03,"n":13,"o":12.03,"t":"2026-09-30T20:00:00Z","v":426222,"vw":12.030082},{"c":12.04,"h":12.04,"l":12.04,"n":4,"o":12.04,"t":"2026-09-30T21:15:00Z","v":200,"vw":12.04},{"c":11.98,"h":11.98,"l":11.98,"n":58,"o":11.98,"t":"2026-09-30T21:30:00Z","v":1026,"vw":11.98},{"c":12,"h":12.1,"l":12,"n":7,"o":12.1,"t":"2026-10-01T11:00:00Z","v":515,"vw":12.035},{"c":12,"h":12,"l":11.9233,"n":2,"o":11.9233,"t":"2026-10-01T11:15:00Z","v":300,"vw":11.974433},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-01T12:30:00Z","v":100,"vw":12},{"c":12,"h":12.2676,"l":12,"n":42,"o":12.2676,"t":"2026-10-01T13:00:00Z","v":1674,"vw":12.02684},{"c":12,"h":12,"l":12,"n":8,"o":12,"t":"2026-10-01T13:15:00Z","v":415,"vw":12},{"c":11.81,"h":12.03,"l":11.7,"n":651,"o":12,"t":"2026-10-01T13:30:00Z","v":135350,"vw":11.857022},{"c":11.764,"h":11.825,"l":11.73,"n":348,"o":11.8,"t":"2026-10-01T13:45:00Z","v":26768,"vw":11.786341},{"c":11.8,"h":11.8,"l":11.65,"n":420,"o":11.77,"t":"2026-10-01T14:00:00Z","v":61530,"vw":11.688888},{"c":11.795,"h":11.8171,"l":11.75,"n":261,"o":11.8,"t":"2026-10-01T14:15:00Z","v":17347,"vw":11.781132},{"c":11.86,"h":11.9,"l":11.77,"n":362,"o":11.795,"t":"2026-10-01T14:30:00Z","v":22706,"vw":11.843232},{"c":11.76,"h":11.88,"l":11.76,"n":280,"o":11.865,"t":"2026-10-01T14:45:00Z","v":30579,"vw":11.836207},{"c":11.71,"h":11.77,"l":11.66,"n":439,"o":11.76,"t":"2026-10-01T15:00:00Z","v":48890,"vw":11.725399},{"c":11.69,"h":11.755,"l":11.6848,"n":601,"o":11.71,"t":"2026-10-01T15:15:00Z","v":66158,"vw":11.720209},{"c":11.71,"h":11.75,"l":11.65,"n":425,"o":11.71,"t":"2026-10-01T15:30:00Z","v":22829,"vw":11.704798},{"c":11.755,"h":11.7808,"l":11.65,"n":567,"o":11.71,"t":"2026-10-01T15:45:00Z","v":63848,"vw":11.694794},{"c":11.84,"h":11.87,"l":11.74,"n":438,"o":11.7501,"t":"2026-10-01T16:00:00Z","v":38532,"vw":11.810993},{"c":11.835,"h":11.88,"l":11.82,"n":340,"o":11.835,"t":"2026-10-01T16:15:00Z","v":22527,"vw":11.857812},{"c":11.88,"h":11.92,"l":11.85,"n":386,"o":11.85,"t":"2026-10-01T16:30:00Z","v":29897,"vw":11.886387},{"c":11.845,"h":11.92,"l":11.83,"n":425,"o":11.8801,"t":"2026-10-01T16:45:00Z","v":42975,"vw":11.85949},{"c":11.8399,"h":11.865,"l":11.82,"n":357,"o":11.845,"t":"2026-10-01T17:00:00Z","v":21960,"vw":11.837893},{"c":11.9,"h":11.92,"l":11.8,"n":508,"o":11.82,"t":"2026-10-01T17:15:00Z","v":63612,"vw":11.901874},{"c":12.04,"h":12.04,"l":11.9,"n":632,"o":11.9,"t":"2026-10-01T17:30:00Z","v":41880,"vw":11.980098},{"c":11.91,"h":12.055,"l":11.91,"n":357,"o":12.035,"t":"2026-10-01T17:45:00Z","v":14678,"vw":12.006079},{"c":11.875,"h":11.9,"l":11.855,"n":431,"o":11.9,"t":"2026-10-01T18:00:00Z","v":37900,"vw":11.881535},{"c":11.77,"h":11.88,"l":11.77,"n":551,"o":11.875,"t":"2026-10-01T18:15:00Z","v":37214,"vw":11.828323},{"c":11.7605,"h":11.83,"l":11.75,"n":503,"o":11.77,"t":"2026-10-01T18:30:00Z","v":26865,"vw":11.783749},{"c":11.81,"h":11.81,"l":11.77,"n":592,"o":11.77,"t":"2026-10-01T18:45:00Z","v":24833,"vw":11.787382},{"c":11.8,"h":11.81,"l":11.76,"n":592,"o":11.81,"t":"2026-10-01T19:00:00Z","v":19395,"vw":11.789377},{"c":11.745,"h":11.805,"l":11.72,"n":854,"o":11.79,"t":"2026-10-01T19:15:00Z","v":82345,"vw":11.772429},{"c":11.7,"h":11.755,"l":11.68,"n":1193,"o":11.75,"t":"2026-10-01T19:30:00Z","v":90205,"vw":11.719696},{"c":11.69,"h":11.76,"l":11.665,"n":3070,"o":11.69,"t":"2026-10-01T19:45:00Z","v":366810,"vw":11.70176},{"c":11.69,"h":11.69,"l":11.69,"n":17,"o":11.69,"t":"2026-10-01T20:00:00Z","v":237915,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-01T20:15:00Z","v":155675,"vw":11.69},{"c":11.69,"h":11.79,"l":11.69,"n":5,"o":11.78,"t":"2026-10-01T20:30:00Z","v":955,"vw":11.743617},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-01T21:15:00Z","v":100,"vw":11.91},{"c":11.82,"h":11.85,"l":11.82,"n":5,"o":11.85,"t":"2026-10-02T08:00:00Z","v":810,"vw":11.824286},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-02T09:45:00Z","v":215,"vw":11.79},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-02T10:15:00Z","v":885,"vw":11.75},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-02T11:00:00Z","v":950,"vw":11.82},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-02T11:45:00Z","v":400,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-10-02T12:00:00Z","v":500,"vw":11.8},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-02T12:30:00Z","v":1000,"vw":11.75},{"c":11.71,"h":11.8,"l":11.71,"n":7,"o":11.8,"t":"2026-10-02T12:45:00Z","v":700,"vw":11.775753},{"c":11.8241,"h":11.8241,"l":11.8241,"n":1,"o":11.8241,"t":"2026-10-02T13:00:00Z","v":200,"vw":11.8241},{"c":11.685,"h":11.83,"l":11.6301,"n":410,"o":11.81,"t":"2026-10-02T13:30:00Z","v":99301,"vw":11.712822},{"c":11.91,"h":12,"l":11.73,"n":319,"o":11.73,"t":"2026-10-02T13:45:00Z","v":51096,"vw":11.913864},{"c":12,"h":12.05,"l":11.78,"n":600,"o":11.9,"t":"2026-10-02T14:00:00Z","v":71963,"vw":11.924035},{"c":12.07,"h":12.14,"l":11.99,"n":366,"o":12.03,"t":"2026-10-02T14:15:00Z","v":36495,"vw":12.070016},{"c":12.15,"h":12.17,"l":12.01,"n":385,"o":12.02,"t":"2026-10-02T14:30:00Z","v":27400,"vw":12.074686},{"c":12.1225,"h":12.2,"l":12.09,"n":365,"o":12.145,"t":"2026-10-02T14:45:00Z","v":36901,"vw":12.173849},{"c":11.955,"h":12.125,"l":11.92,"n":566,"o":12.125,"t":"2026-10-02T15:00:00Z","v":83067,"vw":12.040895},{"c":11.89,"h":11.97,"l":11.82,"n":459,"o":11.94,"t":"2026-10-02T15:15:00Z","v":50690,"vw":11.882574},{"c":11.92,"h":11.96,"l":11.87,"n":385,"o":11.87,"t":"2026-10-02T15:30:00Z","v":11550,"vw":11.924774},{"c":11.92,"h":11.93,"l":11.89,"n":414,"o":11.92,"t":"2026-10-02T15:45:00Z","v":23600,"vw":11.912174},{"c":11.96,"h":11.99,"l":11.93,"n":345,"o":11.93,"t":"2026-10-02T16:00:00Z","v":14152,"vw":11.957308},{"c":11.96,"h":12.0299,"l":11.96,"n":268,"o":11.99,"t":"2026-10-02T16:15:00Z","v":18710,"vw":11.991804},{"c":11.98,"h":11.99,"l":11.92,"n":343,"o":11.975,"t":"2026-10-02T16:30:00Z","v":35213,"vw":11.960092},{"c":12.085,"h":12.09,"l":11.98,"n":319,"o":11.98,"t":"2026-10-02T16:45:00Z","v":40102,"vw":12.018352},{"c":12.31,"h":12.35,"l":12.07,"n":759,"o":12.07,"t":"2026-10-02T17:00:00Z","v":140954,"vw":12.258503},{"c":12.42,"h":12.49,"l":12.255,"n":757,"o":12.325,"t":"2026-10-02T17:15:00Z","v":105460,"vw":12.379981},{"c":12.43,"h":12.51,"l":12.33,"n":511,"o":12.41,"t":"2026-10-02T17:30:00Z","v":74620,"vw":12.432048},{"c":12.57,"h":12.6,"l":12.3918,"n":748,"o":12.43,"t":"2026-10-02T17:45:00Z","v":102468,"vw":12.481734},{"c":12.49,"h":12.61,"l":12.49,"n":776,"o":12.56,"t":"2026-10-02T18:00:00Z","v":92033,"vw":12.55218},{"c":12.38,"h":12.51,"l":12.38,"n":567,"o":12.5,"t":"2026-10-02T18:15:00Z","v":58385,"vw":12.440895},{"c":12.45,"h":12.46,"l":12.39,"n":766,"o":12.39,"t":"2026-10-02T18:30:00Z","v":78069,"vw":12.423247},{"c":12.43,"h":12.51,"l":12.42,"n":636,"o":12.46,"t":"2026-10-02T18:45:00Z","v":67276,"vw":12.457154},{"c":12.4,"h":12.4553,"l":12.348,"n":551,"o":12.42,"t":"2026-10-02T19:00:00Z","v":40649,"vw":12.390722},{"c":12.413,"h":12.46,"l":12.38,"n":1018,"o":12.39,"t":"2026-10-02T19:15:00Z","v":97941,"vw":12.415122},{"c":12.39,"h":12.465,"l":12.3801,"n":943,"o":12.405,"t":"2026-10-02T19:30:00Z","v":74834,"vw":12.422335},{"c":12.62,"h":12.62,"l":12.34,"n":2580,"o":12.385,"t":"2026-10-02T19:45:00Z","v":371457,"vw":12.472758},{"c":12.55,"h":12.63,"l":12.55,"n":60,"o":12.63,"t":"2026-10-02T20:00:00Z","v":352501,"vw":12.629034},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-02T20:15:00Z","v":405,"vw":12.6},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-02T21:15:00Z","v":301,"vw":12.48},{"c":12.58,"h":12.6,"l":12.55,"n":5,"o":12.55,"t":"2026-10-02T22:30:00Z","v":2450,"vw":12.557959},{"c":12.5155,"h":12.5155,"l":12.5155,"n":1,"o":12.5155,"t":"2026-10-02T23:15:00Z","v":401,"vw":12.5155},{"c":12.75,"h":12.75,"l":12.65,"n":2,"o":12.65,"t":"2026-10-05T09:00:00Z","v":2100,"vw":12.745238},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-05T09:15:00Z","v":100,"vw":12.65},{"c":12.6,"h":12.6,"l":12.58,"n":9,"o":12.58,"t":"2026-10-05T11:00:00Z","v":1193,"vw":12.598182},{"c":12.636,"h":12.636,"l":12.636,"n":1,"o":12.636,"t":"2026-10-05T12:00:00Z","v":200,"vw":12.636},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-05T12:15:00Z","v":100,"vw":12.65},{"c":12.63,"h":12.65,"l":12.58,"n":10,"o":12.62,"t":"2026-10-05T12:30:00Z","v":941,"vw":12.629034},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-05T12:45:00Z","v":200,"vw":12.63},{"c":12.64,"h":12.64,"l":12.59,"n":2,"o":12.59,"t":"2026-10-05T13:00:00Z","v":811,"vw":12.605413},{"c":12.6,"h":12.6497,"l":12.6,"n":6,"o":12.6497,"t":"2026-10-05T13:15:00Z","v":535,"vw":12.633692},{"c":11.96,"h":12.69,"l":11.96,"n":1094,"o":12.59,"t":"2026-10-05T13:30:00Z","v":193941,"vw":12.188465},{"c":11.96,"h":12.0075,"l":11.8,"n":1214,"o":11.96,"t":"2026-10-05T13:45:00Z","v":161428,"vw":11.891293},{"c":12.05,"h":12.1,"l":11.9,"n":709,"o":11.9965,"t":"2026-10-05T14:00:00Z","v":68840,"vw":12.027189},{"c":11.93,"h":12.11,"l":11.88,"n":729,"o":12.05,"t":"2026-10-05T14:15:00Z","v":68168,"vw":12.002431},{"c":12.04,"h":12.04,"l":11.87,"n":822,"o":11.93,"t":"2026-10-05T14:30:00Z","v":112855,"vw":11.938623},{"c":12.165,"h":12.18,"l":12,"n":823,"o":12.04,"t":"2026-10-05T14:45:00Z","v":103440,"vw":12.095716},{"c":12.035,"h":12.1662,"l":12.03,"n":667,"o":12.15,"t":"2026-10-05T15:00:00Z","v":68014,"vw":12.099191},{"c":12,"h":12.0695,"l":12,"n":694,"o":12.035,"t":"2026-10-05T15:15:00Z","v":52719,"vw":12.033867},{"c":12.005,"h":12.01,"l":11.935,"n":792,"o":12,"t":"2026-10-05T15:30:00Z","v":115960,"vw":11.977783},{"c":11.93,"h":11.99,"l":11.93,"n":529,"o":11.99,"t":"2026-10-05T15:45:00Z","v":34520,"vw":11.973971},{"c":11.87,"h":11.935,"l":11.83,"n":719,"o":11.9301,"t":"2026-10-05T16:00:00Z","v":90571,"vw":11.881093},{"c":11.92,"h":11.97,"l":11.85,"n":607,"o":11.87,"t":"2026-10-05T16:15:00Z","v":47095,"vw":11.91399},{"c":11.92,"h":11.92,"l":11.9,"n":587,"o":11.9,"t":"2026-10-05T16:30:00Z","v":41935,"vw":11.909702},{"c":11.895,"h":11.9275,"l":11.885,"n":585,"o":11.92,"t":"2026-10-05T16:45:00Z","v":39503,"vw":11.906663},{"c":11.82,"h":11.93,"l":11.8,"n":759,"o":11.895,"t":"2026-10-05T17:00:00Z","v":83034,"vw":11.866504},{"c":11.79,"h":11.8499,"l":11.76,"n":827,"o":11.83,"t":"2026-10-05T17:15:00Z","v":77700,"vw":11.799904},{"c":11.86,"h":11.86,"l":11.75,"n":703,"o":11.795,"t":"2026-10-05T17:30:00Z","v":56977,"vw":11.789316},{"c":11.79,"h":11.8664,"l":11.78,"n":583,"o":11.86,"t":"2026-10-05T17:45:00Z","v":41447,"vw":11.835182},{"c":11.75,"h":11.8,"l":11.735,"n":804,"o":11.79,"t":"2026-10-05T18:00:00Z","v":70338,"vw":11.760742},{"c":11.695,"h":11.765,"l":11.695,"n":890,"o":11.76,"t":"2026-10-05T18:15:00Z","v":71166,"vw":11.720018},{"c":11.605,"h":11.7,"l":11.57,"n":1067,"o":11.7,"t":"2026-10-05T18:30:00Z","v":108572,"vw":11.624128},{"c":11.59,"h":11.629,"l":11.55,"n":1027,"o":11.605,"t":"2026-10-05T18:45:00Z","v":76260,"vw":11.575633},{"c":11.63,"h":11.63,"l":11.58,"n":749,"o":11.59,"t":"2026-10-05T19:00:00Z","v":46265,"vw":11.605652},{"c":11.55,"h":11.63,"l":11.52,"n":1024,"o":11.62,"t":"2026-10-05T19:15:00Z","v":71730,"vw":11.567781},{"c":11.64,"h":11.655,"l":11.5,"n":1632,"o":11.55,"t":"2026-10-05T19:30:00Z","v":157582,"vw":11.586676},{"c":11.525,"h":11.64,"l":11.5,"n":4260,"o":11.6346,"t":"2026-10-05T19:45:00Z","v":438178,"vw":11.555498},{"c":11.728,"h":11.728,"l":11.51,"n":43,"o":11.51,"t":"2026-10-05T20:00:00Z","v":318428,"vw":11.51094},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-05T20:15:00Z","v":201,"vw":11.7},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-05T20:45:00Z","v":1386,"vw":11.58},{"c":11.65,"h":11.65,"l":11.58,"n":2,"o":11.58,"t":"2026-10-05T21:00:00Z","v":200,"vw":11.615},{"c":11.616,"h":11.616,"l":11.6,"n":4,"o":11.6,"t":"2026-10-05T21:15:00Z","v":500,"vw":11.608},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-05T21:30:00Z","v":350,"vw":11.6},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-05T21:45:00Z","v":5110,"vw":11.59},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-05T22:00:00Z","v":100,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-05T22:15:00Z","v":431,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-05T22:30:00Z","v":459,"vw":11.6},{"c":11.64,"h":11.64,"l":11.63,"n":9,"o":11.63,"t":"2026-10-05T23:00:00Z","v":1876,"vw":11.634627},{"c":11.6797,"h":11.68,"l":11.6797,"n":2,"o":11.68,"t":"2026-10-05T23:15:00Z","v":350,"vw":11.679786},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-05T23:30:00Z","v":117,"vw":11.66},{"c":11.63,"h":11.69,"l":11.6,"n":10,"o":11.6,"t":"2026-10-06T08:00:00Z","v":4091,"vw":11.623566},{"c":11.6,"h":11.6,"l":11.6,"n":4,"o":11.6,"t":"2026-10-06T09:45:00Z","v":402,"vw":11.6},{"c":11.65,"h":11.65,"l":11.58,"n":11,"o":11.59,"t":"2026-10-06T11:00:00Z","v":1343,"vw":11.588333},{"c":11.65,"h":11.65,"l":11.62,"n":3,"o":11.62,"t":"2026-10-06T11:30:00Z","v":450,"vw":11.638444},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-06T11:45:00Z","v":2000,"vw":11.63},{"c":11.718,"h":11.74,"l":11.65,"n":8,"o":11.74,"t":"2026-10-06T12:00:00Z","v":1489,"vw":11.69469},{"c":11.7092,"h":11.7092,"l":11.68,"n":3,"o":11.68,"t":"2026-10-06T12:15:00Z","v":210,"vw":11.6946},{"c":11.64,"h":11.7,"l":11.64,"n":19,"o":11.68,"t":"2026-10-06T12:30:00Z","v":6909,"vw":11.682609},{"c":11.76,"h":11.76,"l":11.74,"n":11,"o":11.74,"t":"2026-10-06T12:45:00Z","v":5536,"vw":11.759417},{"c":11.8299,"h":11.8299,"l":11.79,"n":6,"o":11.79,"t":"2026-10-06T13:00:00Z","v":15010,"vw":11.827682},{"c":11.8,"h":11.81,"l":11.75,"n":81,"o":11.75,"t":"2026-10-06T13:15:00Z","v":10797,"vw":11.803482},{"c":11.61,"h":11.74,"l":11.25,"n":1255,"o":11.6,"t":"2026-10-06T13:30:00Z","v":183566,"vw":11.548254},{"c":11.88,"h":11.93,"l":11.655,"n":1024,"o":11.69,"t":"2026-10-06T13:45:00Z","v":151584,"vw":11.816002},{"c":11.8511,"h":11.99,"l":11.82,"n":708,"o":11.8401,"t":"2026-10-06T14:00:00Z","v":78263,"vw":11.927624},{"c":11.7613,"h":11.89,"l":11.75,"n":847,"o":11.8741,"t":"2026-10-06T14:15:00Z","v":78359,"vw":11.818482},{"c":11.64,"h":11.76,"l":11.63,"n":458,"o":11.74,"t":"2026-10-06T14:30:00Z","v":33354,"vw":11.681869},{"c":11.83,"h":11.85,"l":11.64,"n":964,"o":11.65,"t":"2026-10-06T14:45:00Z","v":125542,"vw":11.769469},{"c":11.84,"h":11.87,"l":11.802,"n":548,"o":11.83,"t":"2026-10-06T15:00:00Z","v":35975,"vw":11.832814},{"c":11.83,"h":11.92,"l":11.83,"n":771,"o":11.835,"t":"2026-10-06T15:15:00Z","v":64548,"vw":11.871996},{"c":11.82,"h":11.82,"l":11.73,"n":396,"o":11.81,"t":"2026-10-06T15:30:00Z","v":21293,"vw":11.769833},{"c":11.81,"h":11.86,"l":11.79,"n":368,"o":11.794,"t":"2026-10-06T15:45:00Z","v":26180,"vw":11.823484},{"c":11.82,"h":11.82,"l":11.75,"n":365,"o":11.8,"t":"2026-10-06T16:00:00Z","v":22687,"vw":11.78226},{"c":11.74,"h":11.82,"l":11.7,"n":473,"o":11.805,"t":"2026-10-06T16:15:00Z","v":55032,"vw":11.735658},{"c":11.755,"h":11.77,"l":11.722,"n":226,"o":11.7443,"t":"2026-10-06T16:30:00Z","v":15945,"vw":11.752141},{"c":11.81,"h":11.8299,"l":11.77,"n":289,"o":11.77,"t":"2026-10-06T16:45:00Z","v":26742,"vw":11.786817},{"c":11.885,"h":11.9,"l":11.77,"n":328,"o":11.795,"t":"2026-10-06T17:00:00Z","v":25250,"vw":11.83946},{"c":11.89,"h":11.935,"l":11.85,"n":441,"o":11.8999,"t":"2026-10-06T17:15:00Z","v":36967,"vw":11.886948},{"c":11.87,"h":11.905,"l":11.8429,"n":402,"o":11.88,"t":"2026-10-06T17:30:00Z","v":23193,"vw":11.878855},{"c":11.87,"h":11.9,"l":11.8599,"n":390,"o":11.86,"t":"2026-10-06T17:45:00Z","v":37971,"vw":11.876201},{"c":11.87,"h":11.9,"l":11.85,"n":322,"o":11.85,"t":"2026-10-06T18:00:00Z","v":22714,"vw":11.878909},{"c":11.86,"h":11.885,"l":11.84,"n":411,"o":11.88,"t":"2026-10-06T18:15:00Z","v":28841,"vw":11.860517},{"c":11.83,"h":11.87,"l":11.81,"n":360,"o":11.85,"t":"2026-10-06T18:30:00Z","v":21643,"vw":11.834004},{"c":11.8,"h":11.83,"l":11.76,"n":447,"o":11.82,"t":"2026-10-06T18:45:00Z","v":28086,"vw":11.791992},{"c":11.79,"h":11.79,"l":11.74,"n":442,"o":11.785,"t":"2026-10-06T19:00:00Z","v":27823,"vw":11.77227},{"c":11.73,"h":11.79,"l":11.72,"n":728,"o":11.78,"t":"2026-10-06T19:15:00Z","v":57113,"vw":11.756645},{"c":11.77,"h":11.8,"l":11.72,"n":1008,"o":11.73,"t":"2026-10-06T19:30:00Z","v":64270,"vw":11.770198},{"c":11.79,"h":11.835,"l":11.75,"n":2201,"o":11.77,"t":"2026-10-06T19:45:00Z","v":347011,"vw":11.786331},{"c":11.8,"h":11.8,"l":11.8,"n":14,"o":11.8,"t":"2026-10-06T20:00:00Z","v":192567,"vw":11.8},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-06T22:45:00Z","v":2173,"vw":11.75},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-06T23:30:00Z","v":2000,"vw":11.73},{"c":11.77,"h":11.8,"l":11.77,"n":5,"o":11.8,"t":"2026-10-07T10:45:00Z","v":417,"vw":11.785714},{"c":11.88,"h":11.88,"l":11.64,"n":3,"o":11.64,"t":"2026-10-07T12:00:00Z","v":408,"vw":11.718968},{"c":11.65,"h":11.65,"l":11.65,"n":44,"o":11.65,"t":"2026-10-07T12:15:00Z","v":973,"vw":11.65},{"c":11.62,"h":11.7,"l":11.62,"n":9,"o":11.7,"t":"2026-10-07T12:45:00Z","v":621,"vw":11.635625},{"c":11.499,"h":11.61,"l":11.42,"n":572,"o":11.58,"t":"2026-10-07T13:30:00Z","v":67450,"vw":11.507392},{"c":11.46,"h":11.55,"l":11.42,"n":420,"o":11.54,"t":"2026-10-07T13:45:00Z","v":31742,"vw":11.475147},{"c":11.425,"h":11.4756,"l":11.36,"n":720,"o":11.47,"t":"2026-10-07T14:00:00Z","v":88092,"vw":11.429816},{"c":11.51,"h":11.53,"l":11.38,"n":451,"o":11.43,"t":"2026-10-07T14:15:00Z","v":51830,"vw":11.462364},{"c":11.345,"h":11.5058,"l":11.3342,"n":501,"o":11.5058,"t":"2026-10-07T14:30:00Z","v":62390,"vw":11.435739},{"c":11.37,"h":11.42,"l":11.345,"n":426,"o":11.345,"t":"2026-10-07T14:45:00Z","v":46461,"vw":11.376136},{"c":11.34,"h":11.37,"l":11.301,"n":517,"o":11.3652,"t":"2026-10-07T15:00:00Z","v":38281,"vw":11.331776},{"c":11.3,"h":11.35,"l":11.28,"n":490,"o":11.34,"t":"2026-10-07T15:15:00Z","v":41875,"vw":11.320116},{"c":11.33,"h":11.335,"l":11.28,"n":488,"o":11.3,"t":"2026-10-07T15:30:00Z","v":64707,"vw":11.304901},{"c":11.36,"h":11.3899,"l":11.3291,"n":654,"o":11.33,"t":"2026-10-07T15:45:00Z","v":75785,"vw":11.352864},{"c":11.37,"h":11.385,"l":11.305,"n":812,"o":11.36,"t":"2026-10-07T16:00:00Z","v":103744,"vw":11.344337},{"c":11.385,"h":11.39,"l":11.32,"n":435,"o":11.365,"t":"2026-10-07T16:15:00Z","v":18762,"vw":11.361305},{"c":11.4,"h":11.41,"l":11.37,"n":417,"o":11.38,"t":"2026-10-07T16:30:00Z","v":25126,"vw":11.380812},{"c":11.31,"h":11.42,"l":11.31,"n":571,"o":11.41,"t":"2026-10-07T16:45:00Z","v":41453,"vw":11.393524},{"c":11.35,"h":11.36,"l":11.271,"n":776,"o":11.311,"t":"2026-10-07T17:00:00Z","v":46521,"vw":11.309914},{"c":11.36,"h":11.3651,"l":11.3,"n":692,"o":11.34,"t":"2026-10-07T17:15:00Z","v":52826,"vw":11.3239},{"c":11.35,"h":11.351,"l":11.32,"n":462,"o":11.35,"t":"2026-10-07T17:30:00Z","v":19440,"vw":11.337954},{"c":11.3,"h":11.34,"l":11.28,"n":600,"o":11.34,"t":"2026-10-07T17:45:00Z","v":34910,"vw":11.297186},{"c":11.31,"h":11.35,"l":11.29,"n":602,"o":11.31,"t":"2026-10-07T18:00:00Z","v":43834,"vw":11.311071},{"c":11.29,"h":11.335,"l":11.29,"n":808,"o":11.301,"t":"2026-10-07T18:15:00Z","v":50854,"vw":11.3084},{"c":11.2228,"h":11.315,"l":11.22,"n":1452,"o":11.29,"t":"2026-10-07T18:30:00Z","v":123911,"vw":11.271251},{"c":11.251,"h":11.3,"l":11.23,"n":746,"o":11.2399,"t":"2026-10-07T18:45:00Z","v":65721,"vw":11.2669},{"c":11.2625,"h":11.32,"l":11.245,"n":997,"o":11.25,"t":"2026-10-07T19:00:00Z","v":68367,"vw":11.277999},{"c":11.315,"h":11.315,"l":11.2312,"n":799,"o":11.265,"t":"2026-10-07T19:15:00Z","v":75162,"vw":11.283619},{"c":11.285,"h":11.32,"l":11.245,"n":1172,"o":11.31,"t":"2026-10-07T19:30:00Z","v":109101,"vw":11.271707},{"c":11.26,"h":11.295,"l":11.2175,"n":2933,"o":11.28,"t":"2026-10-07T19:45:00Z","v":278300,"vw":11.25658},{"c":11.46,"h":11.46,"l":11.26,"n":19,"o":11.26,"t":"2026-10-07T20:00:00Z","v":198896,"vw":11.260157},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-07T20:15:00Z","v":100,"vw":11.45},{"c":11.4495,"h":11.4495,"l":11.4495,"n":1,"o":11.4495,"t":"2026-10-07T20:30:00Z","v":125,"vw":11.4495},{"c":11.3,"h":11.31,"l":11.2825,"n":11,"o":11.2825,"t":"2026-10-07T20:45:00Z","v":1500,"vw":11.298292},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-07T21:15:00Z","v":106,"vw":11.36},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-07T22:00:00Z","v":100,"vw":11.46},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-07T22:15:00Z","v":350,"vw":11.75},{"c":11.26,"h":11.27,"l":11.26,"n":3,"o":11.27,"t":"2026-10-07T23:30:00Z","v":350,"vw":11.265731},{"c":11.25,"h":11.55,"l":11.25,"n":17,"o":11.26,"t":"2026-10-08T08:00:00Z","v":3353,"vw":11.266246},{"c":11.26,"h":11.32,"l":11.26,"n":4,"o":11.32,"t":"2026-10-08T09:15:00Z","v":427,"vw":11.295294},{"c":11.42,"h":11.42,"l":11.3,"n":27,"o":11.4,"t":"2026-10-08T09:45:00Z","v":1939,"vw":11.399599},{"c":11.31,"h":11.31,"l":11.3,"n":39,"o":11.3,"t":"2026-10-08T10:15:00Z","v":1079,"vw":11.302872},{"c":11.31,"h":11.31,"l":11.31,"n":9,"o":11.31,"t":"2026-10-08T10:30:00Z","v":240,"vw":11.31},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-08T11:30:00Z","v":530,"vw":11.33},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-08T11:45:00Z","v":100,"vw":11.3},{"c":11.23,"h":11.25,"l":11.23,"n":5,"o":11.25,"t":"2026-10-08T12:00:00Z","v":672,"vw":11.233865},{"c":11.2,"h":11.2,"l":11.2,"n":9,"o":11.2,"t":"2026-10-08T13:15:00Z","v":217,"vw":11.2},{"c":11.0786,"h":11.3233,"l":10.9401,"n":787,"o":11.2,"t":"2026-10-08T13:30:00Z","v":128879,"vw":11.082369},{"c":11.11,"h":11.15,"l":11.04,"n":354,"o":11.09,"t":"2026-10-08T13:45:00Z","v":39130,"vw":11.090457},{"c":11.215,"h":11.2399,"l":11.12,"n":406,"o":11.12,"t":"2026-10-08T14:00:00Z","v":36833,"vw":11.19832},{"c":11.345,"h":11.3699,"l":11.18,"n":456,"o":11.2064,"t":"2026-10-08T14:15:00Z","v":33364,"vw":11.262316},{"c":11.32,"h":11.36,"l":11.245,"n":576,"o":11.32,"t":"2026-10-08T14:30:00Z","v":68043,"vw":11.301326},{"c":11.4,"h":11.41,"l":11.29,"n":574,"o":11.3,"t":"2026-10-08T14:45:00Z","v":55002,"vw":11.346169},{"c":11.37,"h":11.43,"l":11.32,"n":311,"o":11.4,"t":"2026-10-08T15:00:00Z","v":26908,"vw":11.348465},{"c":11.25,"h":11.36,"l":11.18,"n":1094,"o":11.35,"t":"2026-10-08T15:15:00Z","v":250169,"vw":11.29709},{"c":11.2,"h":11.25,"l":11.1701,"n":566,"o":11.23,"t":"2026-10-08T15:30:00Z","v":85186,"vw":11.203026},{"c":11.26,"h":11.27,"l":11.175,"n":578,"o":11.2,"t":"2026-10-08T15:45:00Z","v":45557,"vw":11.207741},{"c":11.29,"h":11.3,"l":11.25,"n":379,"o":11.27,"t":"2026-10-08T16:00:00Z","v":22478,"vw":11.260385},{"c":11.37,"h":11.44,"l":11.265,"n":445,"o":11.28,"t":"2026-10-08T16:15:00Z","v":28216,"vw":11.355173},{"c":11.415,"h":11.42,"l":11.35,"n":579,"o":11.38,"t":"2026-10-08T16:30:00Z","v":41054,"vw":11.378735},{"c":11.34,"h":11.415,"l":11.322,"n":503,"o":11.415,"t":"2026-10-08T16:45:00Z","v":38716,"vw":11.356925},{"c":11.29,"h":11.34,"l":11.18,"n":1200,"o":11.33,"t":"2026-10-08T17:00:00Z","v":74118,"vw":11.239182},{"c":11.32,"h":11.33,"l":11.245,"n":515,"o":11.28,"t":"2026-10-08T17:15:00Z","v":38247,"vw":11.272326},{"c":11.37,"h":11.38,"l":11.26,"n":576,"o":11.3,"t":"2026-10-08T17:30:00Z","v":26224,"vw":11.308633},{"c":11.36,"h":11.38,"l":11.317,"n":334,"o":11.37,"t":"2026-10-08T17:45:00Z","v":14574,"vw":11.356271},{"c":11.36,"h":11.37,"l":11.34,"n":430,"o":11.35,"t":"2026-10-08T18:00:00Z","v":31333,"vw":11.350635},{"c":11.29,"h":11.36,"l":11.215,"n":473,"o":11.36,"t":"2026-10-08T18:15:00Z","v":35822,"vw":11.278883},{"c":11.31,"h":11.3399,"l":11.29,"n":410,"o":11.295,"t":"2026-10-08T18:30:00Z","v":17518,"vw":11.313859},{"c":11.2204,"h":11.31,"l":11.22,"n":498,"o":11.31,"t":"2026-10-08T18:45:00Z","v":35698,"vw":11.250164},{"c":11.19,"h":11.24,"l":11.19,"n":490,"o":11.22,"t":"2026-10-08T19:00:00Z","v":38555,"vw":11.21189},{"c":11.27,"h":11.2889,"l":11.19,"n":652,"o":11.205,"t":"2026-10-08T19:15:00Z","v":41407,"vw":11.246874},{"c":11.195,"h":11.28,"l":11.1825,"n":810,"o":11.28,"t":"2026-10-08T19:30:00Z","v":59991,"vw":11.234657},{"c":11.15,"h":11.21,"l":11.13,"n":2050,"o":11.195,"t":"2026-10-08T19:45:00Z","v":207670,"vw":11.164999},{"c":11.15,"h":11.15,"l":11.15,"n":18,"o":11.15,"t":"2026-10-08T20:00:00Z","v":412459,"vw":11.15},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-08T20:45:00Z","v":144,"vw":11.3},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-08T21:00:00Z","v":135,"vw":11.34},{"c":11.19,"h":11.2,"l":11.19,"n":16,"o":11.19,"t":"2026-10-09T11:00:00Z","v":1500,"vw":11.190821},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-09T11:30:00Z","v":500,"vw":11.33},{"c":11.25,"h":11.25,"l":11.2,"n":5,"o":11.22,"t":"2026-10-09T12:15:00Z","v":935,"vw":11.226271},{"c":11.21,"h":11.21,"l":11.21,"n":10,"o":11.21,"t":"2026-10-09T12:30:00Z","v":715,"vw":11.21},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-09T12:45:00Z","v":100,"vw":11.27},{"c":11.29,"h":11.29,"l":11.26,"n":10,"o":11.26,"t":"2026-10-09T13:00:00Z","v":4230,"vw":11.289277},{"c":11.19,"h":11.3014,"l":11.19,"n":3,"o":11.3014,"t":"2026-10-09T13:15:00Z","v":271,"vw":11.238225},{"c":11.11,"h":11.3099,"l":11.02,"n":474,"o":11.255,"t":"2026-10-09T13:30:00Z","v":67284,"vw":11.143299},{"c":11.15,"h":11.15,"l":11.04,"n":320,"o":11.1,"t":"2026-10-09T13:45:00Z","v":34745,"vw":11.092749},{"c":11.165,"h":11.21,"l":11.12,"n":283,"o":11.18,"t":"2026-10-09T14:00:00Z","v":17519,"vw":11.165045},{"c":11.18,"h":11.23,"l":11.1,"n":340,"o":11.16,"t":"2026-10-09T14:15:00Z","v":16385,"vw":11.16413},{"c":11.2,"h":11.2299,"l":11.15,"n":306,"o":11.21,"t":"2026-10-09T14:30:00Z","v":20697,"vw":11.178353},{"c":11.35,"h":11.395,"l":11.19,"n":496,"o":11.21,"t":"2026-10-09T14:45:00Z","v":41451,"vw":11.32486},{"c":11.29,"h":11.4,"l":11.29,"n":400,"o":11.32,"t":"2026-10-09T15:00:00Z","v":36812,"vw":11.34643},{"c":11.32,"h":11.37,"l":11.31,"n":367,"o":11.34,"t":"2026-10-09T15:15:00Z","v":22614,"vw":11.340743},{"c":11.32,"h":11.375,"l":11.32,"n":436,"o":11.34,"t":"2026-10-09T15:30:00Z","v":44260,"vw":11.337722},{"c":11.36,"h":11.45,"l":11.295,"n":398,"o":11.33,"t":"2026-10-09T15:45:00Z","v":24738,"vw":11.359754},{"c":11.325,"h":11.36,"l":11.315,"n":333,"o":11.35,"t":"2026-10-09T16:00:00Z","v":34383,"vw":11.334873},{"c":11.32,"h":11.325,"l":11.2628,"n":343,"o":11.31,"t":"2026-10-09T16:15:00Z","v":22787,"vw":11.295276},{"c":11.31,"h":11.33,"l":11.3,"n":270,"o":11.31,"t":"2026-10-09T16:30:00Z","v":14312,"vw":11.318966},{"c":11.32,"h":11.33,"l":11.31,"n":312,"o":11.31,"t":"2026-10-09T16:45:00Z","v":14584,"vw":11.319492},{"c":11.3,"h":11.33,"l":11.3,"n":331,"o":11.31,"t":"2026-10-09T17:00:00Z","v":19921,"vw":11.311903},{"c":11.3,"h":11.32,"l":11.29,"n":371,"o":11.3,"t":"2026-10-09T17:15:00Z","v":24600,"vw":11.30053},{"c":11.35,"h":11.37,"l":11.3,"n":458,"o":11.3,"t":"2026-10-09T17:30:00Z","v":32081,"vw":11.32685},{"c":11.39,"h":11.39,"l":11.34,"n":338,"o":11.35,"t":"2026-10-09T17:45:00Z","v":15337,"vw":11.369239},{"c":11.435,"h":11.49,"l":11.38,"n":398,"o":11.39,"t":"2026-10-09T18:00:00Z","v":33077,"vw":11.429458},{"c":11.4234,"h":11.445,"l":11.41,"n":369,"o":11.44,"t":"2026-10-09T18:15:00Z","v":18241,"vw":11.430152},{"c":11.39,"h":11.44,"l":11.38,"n":424,"o":11.44,"t":"2026-10-09T18:30:00Z","v":25788,"vw":11.421234},{"c":11.42,"h":11.44,"l":11.38,"n":418,"o":11.39,"t":"2026-10-09T18:45:00Z","v":34948,"vw":11.413119},{"c":11.41,"h":11.5,"l":11.4,"n":624,"o":11.42,"t":"2026-10-09T19:00:00Z","v":65663,"vw":11.46425},{"c":11.45,"h":11.45,"l":11.4175,"n":471,"o":11.42,"t":"2026-10-09T19:15:00Z","v":29334,"vw":11.432414},{"c":11.44,"h":11.46,"l":11.38,"n":980,"o":11.45,"t":"2026-10-09T19:30:00Z","v":58261,"vw":11.41871},{"c":11.46,"h":11.48,"l":11.4,"n":2385,"o":11.44,"t":"2026-10-09T19:45:00Z","v":197907,"vw":11.449883},{"c":11.4,"h":11.45,"l":11.4,"n":16,"o":11.45,"t":"2026-10-09T20:00:00Z","v":165626,"vw":11.449969},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-09T20:30:00Z","v":1045,"vw":11.48},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-09T23:00:00Z","v":375,"vw":11.62},{"c":11.45,"h":12.1,"l":11.45,"n":9,"o":11.87,"t":"2026-10-12T08:00:00Z","v":972,"vw":11.711786},{"c":11.4,"h":11.4,"l":11.3331,"n":4,"o":11.3331,"t":"2026-10-12T11:00:00Z","v":558,"vw":11.370226},{"c":11.4,"h":11.42,"l":11.4,"n":3,"o":11.42,"t":"2026-10-12T11:15:00Z","v":450,"vw":11.41},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-12T13:00:00Z","v":1257,"vw":11.35},{"c":11.5532,"h":11.5532,"l":11.5532,"n":1,"o":11.5532,"t":"2026-10-12T13:15:00Z","v":125,"vw":11.5532},{"c":11.32,"h":11.42,"l":11.3,"n":289,"o":11.37,"t":"2026-10-12T13:30:00Z","v":50572,"vw":11.349092},{"c":11.305,"h":11.4335,"l":11.285,"n":343,"o":11.34,"t":"2026-10-12T13:45:00Z","v":37682,"vw":11.338842},{"c":11.26,"h":11.3,"l":11.15,"n":391,"o":11.29,"t":"2026-10-12T14:00:00Z","v":36879,"vw":11.226054},{"c":11.27,"h":11.29,"l":11.2,"n":294,"o":11.265,"t":"2026-10-12T14:15:00Z","v":23958,"vw":11.26579},{"c":11.28,"h":11.3,"l":11.245,"n":346,"o":11.27,"t":"2026-10-12T14:30:00Z","v":26348,"vw":11.273285},{"c":11.31,"h":11.33,"l":11.25,"n":365,"o":11.27,"t":"2026-10-12T14:45:00Z","v":27336,"vw":11.287455},{"c":11.17,"h":11.315,"l":11.16,"n":485,"o":11.315,"t":"2026-10-12T15:00:00Z","v":36200,"vw":11.209365},{"c":11.1799,"h":11.18,"l":11.12,"n":463,"o":11.16,"t":"2026-10-12T15:15:00Z","v":48118,"vw":11.152514},{"c":11.14,"h":11.17,"l":11.09,"n":391,"o":11.17,"t":"2026-10-12T15:30:00Z","v":26548,"vw":11.128},{"c":11.14,"h":11.18,"l":11.13,"n":330,"o":11.14,"t":"2026-10-12T15:45:00Z","v":27457,"vw":11.154981},{"c":11.09,"h":11.15,"l":11.09,"n":387,"o":11.14,"t":"2026-10-12T16:00:00Z","v":29408,"vw":11.124551},{"c":11.05,"h":11.1,"l":11.04,"n":522,"o":11.1,"t":"2026-10-12T16:15:00Z","v":43015,"vw":11.067585},{"c":11.045,"h":11.06,"l":11.04,"n":286,"o":11.06,"t":"2026-10-12T16:30:00Z","v":19071,"vw":11.052193},{"c":10.99,"h":11.05,"l":10.96,"n":743,"o":11.045,"t":"2026-10-12T16:45:00Z","v":66095,"vw":11.012723},{"c":11.0304,"h":11.04,"l":10.98,"n":469,"o":11,"t":"2026-10-12T17:00:00Z","v":52958,"vw":11.006651},{"c":11,"h":11.03,"l":10.97,"n":638,"o":11.02,"t":"2026-10-12T17:15:00Z","v":100134,"vw":11.00302},{"c":10.97,"h":11,"l":10.97,"n":431,"o":10.99,"t":"2026-10-12T17:30:00Z","v":33066,"vw":10.986095},{"c":10.94,"h":10.9814,"l":10.93,"n":524,"o":10.97,"t":"2026-10-12T17:45:00Z","v":49391,"vw":10.963723},{"c":10.87,"h":10.98,"l":10.8608,"n":694,"o":10.95,"t":"2026-10-12T18:00:00Z","v":61869,"vw":10.928221},{"c":10.885,"h":10.89,"l":10.86,"n":426,"o":10.87,"t":"2026-10-12T18:15:00Z","v":31889,"vw":10.879588},{"c":10.82,"h":10.885,"l":10.82,"n":574,"o":10.88,"t":"2026-10-12T18:30:00Z","v":43938,"vw":10.854505},{"c":10.79,"h":10.8304,"l":10.76,"n":766,"o":10.82,"t":"2026-10-12T18:45:00Z","v":64306,"vw":10.795744},{"c":10.75,"h":10.79,"l":10.71,"n":1141,"o":10.79,"t":"2026-10-12T19:00:00Z","v":98477,"vw":10.750521},{"c":10.75,"h":10.77,"l":10.73,"n":844,"o":10.755,"t":"2026-10-12T19:15:00Z","v":61156,"vw":10.751636},{"c":10.755,"h":10.8,"l":10.73,"n":1797,"o":10.75,"t":"2026-10-12T19:30:00Z","v":228404,"vw":10.764441},{"c":10.77,"h":10.8,"l":10.73,"n":4350,"o":10.755,"t":"2026-10-12T19:45:00Z","v":398487,"vw":10.765443},{"c":10.77,"h":10.77,"l":10.77,"n":14,"o":10.77,"t":"2026-10-12T20:00:00Z","v":287619,"vw":10.77},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-10-12T20:45:00Z","v":641,"vw":10.82},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-10-12T21:30:00Z","v":209,"vw":10.82},{"c":11.09,"h":11.15,"l":10.85,"n":54,"o":10.85,"t":"2026-10-12T22:45:00Z","v":6081,"vw":10.99721},{"c":11.005,"h":11.1237,"l":10.88,"n":16,"o":11.1237,"t":"2026-10-12T23:00:00Z","v":5227,"vw":10.94285},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-12T23:15:00Z","v":200,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":8,"o":10.9,"t":"2026-10-12T23:30:00Z","v":554,"vw":10.9},{"c":10.86,"h":10.916,"l":10.86,"n":4,"o":10.9034,"t":"2026-10-12T23:45:00Z","v":1808,"vw":10.893265},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-13T08:00:00Z","v":110,"vw":10.74},{"c":10.8,"h":10.82,"l":10.8,"n":2,"o":10.82,"t":"2026-10-13T09:30:00Z","v":445,"vw":10.811236},{"c":10.8,"h":10.91,"l":10.8,"n":12,"o":10.91,"t":"2026-10-13T11:00:00Z","v":2164,"vw":10.833745},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-13T11:15:00Z","v":110,"vw":10.78},{"c":10.871,"h":10.871,"l":10.8,"n":16,"o":10.85,"t":"2026-10-13T11:45:00Z","v":3361,"vw":10.840303},{"c":10.85,"h":10.89,"l":10.85,"n":2,"o":10.89,"t":"2026-10-13T12:15:00Z","v":2000,"vw":10.87},{"c":10.85,"h":10.8777,"l":10.85,"n":2,"o":10.8777,"t":"2026-10-13T12:30:00Z","v":500,"vw":10.85554},{"c":10.89,"h":10.89,"l":10.786,"n":4,"o":10.786,"t":"2026-10-13T12:45:00Z","v":8128,"vw":10.787347},{"c":10.79,"h":10.85,"l":10.76,"n":31,"o":10.8,"t":"2026-10-13T13:15:00Z","v":4212,"vw":10.800808},{"c":10.715,"h":11.0717,"l":10.63,"n":596,"o":10.82,"t":"2026-10-13T13:30:00Z","v":97808,"vw":10.747749},{"c":10.585,"h":10.78,"l":10.525,"n":773,"o":10.74,"t":"2026-10-13T13:45:00Z","v":81941,"vw":10.623694},{"c":10.5901,"h":10.65,"l":10.52,"n":685,"o":10.585,"t":"2026-10-13T14:00:00Z","v":73987,"vw":10.568806},{"c":10.5056,"h":10.6338,"l":10.45,"n":776,"o":10.5946,"t":"2026-10-13T14:15:00Z","v":85504,"vw":10.526099},{"c":10.38,"h":10.495,"l":10.38,"n":799,"o":10.495,"t":"2026-10-13T14:30:00Z","v":63702,"vw":10.431735},{"c":10.405,"h":10.43,"l":10.322,"n":727,"o":10.4,"t":"2026-10-13T14:45:00Z","v":67173,"vw":10.372172},{"c":10.42,"h":10.43,"l":10.37,"n":554,"o":10.415,"t":"2026-10-13T15:00:00Z","v":53442,"vw":10.402773},{"c":10.47,"h":10.49,"l":10.419,"n":770,"o":10.4277,"t":"2026-10-13T15:15:00Z","v":75992,"vw":10.449858},{"c":10.4,"h":10.465,"l":10.4,"n":577,"o":10.465,"t":"2026-10-13T15:30:00Z","v":40890,"vw":10.425856},{"c":10.47,"h":10.4999,"l":10.38,"n":886,"o":10.41,"t":"2026-10-13T15:45:00Z","v":57588,"vw":10.430209},{"c":10.51,"h":10.54,"l":10.465,"n":772,"o":10.48,"t":"2026-10-13T16:00:00Z","v":63543,"vw":10.495945},{"c":10.51,"h":10.52,"l":10.48,"n":557,"o":10.505,"t":"2026-10-13T16:15:00Z","v":46649,"vw":10.502062},{"c":10.55,"h":10.58,"l":10.4914,"n":877,"o":10.51,"t":"2026-10-13T16:30:00Z","v":71606,"vw":10.538509},{"c":10.52,"h":10.57,"l":10.52,"n":308,"o":10.56,"t":"2026-10-13T16:45:00Z","v":26900,"vw":10.559287},{"c":10.42,"h":10.52,"l":10.42,"n":693,"o":10.52,"t":"2026-10-13T17:00:00Z","v":51564,"vw":10.471845},{"c":10.47,"h":10.485,"l":10.42,"n":647,"o":10.43,"t":"2026-10-13T17:15:00Z","v":46707,"vw":10.457335},{"c":10.43,"h":10.48,"l":10.42,"n":550,"o":10.46,"t":"2026-10-13T17:30:00Z","v":39823,"vw":10.457032},{"c":10.405,"h":10.43,"l":10.38,"n":448,"o":10.43,"t":"2026-10-13T17:45:00Z","v":20798,"vw":10.403619},{"c":10.45,"h":10.49,"l":10.405,"n":818,"o":10.405,"t":"2026-10-13T18:00:00Z","v":42418,"vw":10.441546},{"c":10.475,"h":10.486,"l":10.44,"n":481,"o":10.45,"t":"2026-10-13T18:15:00Z","v":37415,"vw":10.463425},{"c":10.48,"h":10.4899,"l":10.45,"n":630,"o":10.475,"t":"2026-10-13T18:30:00Z","v":37062,"vw":10.469814},{"c":10.53,"h":10.5678,"l":10.4799,"n":621,"o":10.48,"t":"2026-10-13T18:45:00Z","v":35381,"vw":10.519134},{"c":10.49,"h":10.53,"l":10.47,"n":747,"o":10.53,"t":"2026-10-13T19:00:00Z","v":77372,"vw":10.499655},{"c":10.515,"h":10.52,"l":10.48,"n":798,"o":10.49,"t":"2026-10-13T19:15:00Z","v":48977,"vw":10.502233},{"c":10.475,"h":10.52,"l":10.47,"n":1498,"o":10.51,"t":"2026-10-13T19:30:00Z","v":107727,"vw":10.496997},{"c":10.41,"h":10.48,"l":10.38,"n":3914,"o":10.47,"t":"2026-10-13T19:45:00Z","v":368331,"vw":10.422884},{"c":10.5,"h":10.5,"l":10.42,"n":36,"o":10.42,"t":"2026-10-13T20:00:00Z","v":265948,"vw":10.420569},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-13T20:15:00Z","v":100,"vw":10.55},{"c":10.49,"h":10.54,"l":10.43,"n":79,"o":10.54,"t":"2026-10-13T21:00:00Z","v":5773,"vw":10.511991},{"c":10.4324,"h":10.4324,"l":10.4324,"n":1,"o":10.4324,"t":"2026-10-13T21:15:00Z","v":150,"vw":10.4324},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-14T08:00:00Z","v":300,"vw":10.55},{"c":10.55,"h":10.6,"l":10.55,"n":4,"o":10.6,"t":"2026-10-14T08:45:00Z","v":258,"vw":10.575},{"c":10.54,"h":10.54,"l":10.52,"n":3,"o":10.53,"t":"2026-10-14T09:00:00Z","v":1250,"vw":10.534688},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-14T09:30:00Z","v":996,"vw":10.55},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-14T11:15:00Z","v":100,"vw":10.75},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-14T12:00:00Z","v":100,"vw":10.68},{"c":10.6498,"h":10.6498,"l":10.6498,"n":1,"o":10.6498,"t":"2026-10-14T12:15:00Z","v":300,"vw":10.6498},{"c":10.45,"h":10.56,"l":10.45,"n":12,"o":10.56,"t":"2026-10-14T12:30:00Z","v":1342,"vw":10.488261},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-14T12:45:00Z","v":100,"vw":10.5},{"c":10.52,"h":10.52,"l":10.31,"n":19,"o":10.31,"t":"2026-10-14T13:15:00Z","v":17939,"vw":10.314723},{"c":11.24,"h":11.28,"l":10.31,"n":1992,"o":10.31,"t":"2026-10-14T13:30:00Z","v":452514,"vw":10.93108},{"c":11.2125,"h":11.5161,"l":11.2125,"n":1460,"o":11.265,"t":"2026-10-14T13:45:00Z","v":190462,"vw":11.354353},{"c":11.05,"h":11.22,"l":11.02,"n":987,"o":11.21,"t":"2026-10-14T14:00:00Z","v":96492,"vw":11.129721},{"c":11.035,"h":11.14,"l":11.02,"n":1074,"o":11.06,"t":"2026-10-14T14:15:00Z","v":84600,"vw":11.094225},{"c":11.16,"h":11.2,"l":11,"n":1371,"o":11.04,"t":"2026-10-14T14:30:00Z","v":148549,"vw":11.096716},{"c":11.065,"h":11.19,"l":11.03,"n":931,"o":11.175,"t":"2026-10-14T14:45:00Z","v":76883,"vw":11.111028},{"c":11.08,"h":11.11,"l":10.9809,"n":1300,"o":11.06,"t":"2026-10-14T15:00:00Z","v":135045,"vw":11.049215},{"c":11.09,"h":11.1287,"l":11.05,"n":683,"o":11.08,"t":"2026-10-14T15:15:00Z","v":42995,"vw":11.086232},{"c":11.05,"h":11.12,"l":11.04,"n":777,"o":11.105,"t":"2026-10-14T15:30:00Z","v":45532,"vw":11.081597},{"c":11.08,"h":11.08,"l":11.02,"n":762,"o":11.04,"t":"2026-10-14T15:45:00Z","v":53865,"vw":11.05224},{"c":10.97,"h":11.12,"l":10.96,"n":803,"o":11.08,"t":"2026-10-14T16:00:00Z","v":54665,"vw":11.049653},{"c":11.07,"h":11.08,"l":10.97,"n":676,"o":10.97,"t":"2026-10-14T16:15:00Z","v":67683,"vw":11.019396},{"c":11.065,"h":11.08,"l":11.03,"n":746,"o":11.06,"t":"2026-10-14T16:30:00Z","v":56120,"vw":11.050731},{"c":11.155,"h":11.1699,"l":11.06,"n":611,"o":11.06,"t":"2026-10-14T16:45:00Z","v":40128,"vw":11.102077},{"c":11.16,"h":11.19,"l":11.13,"n":762,"o":11.16,"t":"2026-10-14T17:00:00Z","v":40100,"vw":11.156157},{"c":11.085,"h":11.1828,"l":11.065,"n":870,"o":11.16,"t":"2026-10-14T17:15:00Z","v":55799,"vw":11.125633},{"c":11.145,"h":11.19,"l":11,"n":875,"o":11.085,"t":"2026-10-14T17:30:00Z","v":117864,"vw":11.071415},{"c":11.1,"h":11.165,"l":11.07,"n":1082,"o":11.16,"t":"2026-10-14T17:45:00Z","v":89604,"vw":11.116988},{"c":11.16,"h":11.1699,"l":11.08,"n":892,"o":11.1,"t":"2026-10-14T18:00:00Z","v":66816,"vw":11.108804},{"c":11.14,"h":11.19,"l":11.12,"n":721,"o":11.16,"t":"2026-10-14T18:15:00Z","v":41291,"vw":11.15562},{"c":11.239,"h":11.275,"l":11.14,"n":982,"o":11.14,"t":"2026-10-14T18:30:00Z","v":91922,"vw":11.200961},{"c":11.37,"h":11.38,"l":11.2,"n":1073,"o":11.23,"t":"2026-10-14T18:45:00Z","v":122989,"vw":11.282753},{"c":11.38,"h":11.405,"l":11.295,"n":1497,"o":11.37,"t":"2026-10-14T19:00:00Z","v":136750,"vw":11.351461},{"c":11.22,"h":11.42,"l":11.21,"n":1647,"o":11.38,"t":"2026-10-14T19:15:00Z","v":130416,"vw":11.371634},{"c":11.15,"h":11.25,"l":11.09,"n":1901,"o":11.23,"t":"2026-10-14T19:30:00Z","v":163607,"vw":11.16506},{"c":11,"h":11.165,"l":11,"n":4082,"o":11.15,"t":"2026-10-14T19:45:00Z","v":498890,"vw":11.078123},{"c":11.15,"h":11.15,"l":11.02,"n":30,"o":11.02,"t":"2026-10-14T20:00:00Z","v":320804,"vw":11.020175},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-14T20:15:00Z","v":406,"vw":11.15},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-14T20:45:00Z","v":202,"vw":11.2},{"c":11.25,"h":11.25,"l":11.04,"n":6,"o":11.04,"t":"2026-10-14T21:15:00Z","v":1114,"vw":11.212684},{"c":11.0278,"h":11.0278,"l":11.0278,"n":1,"o":11.0278,"t":"2026-10-14T23:30:00Z","v":183,"vw":11.0278},{"c":11.22,"h":11.22,"l":11.22,"n":5,"o":11.22,"t":"2026-10-15T08:00:00Z","v":371,"vw":11.22},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-15T10:15:00Z","v":350,"vw":11.2},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T10:30:00Z","v":100,"vw":11.38},{"c":11.01,"h":11.48,"l":11.01,"n":5,"o":11.48,"t":"2026-10-15T11:00:00Z","v":731,"vw":11.345714},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-15T11:15:00Z","v":100,"vw":11.48},{"c":11.3771,"h":11.3771,"l":11.3771,"n":1,"o":11.3771,"t":"2026-10-15T12:00:00Z","v":1000,"vw":11.3771},{"c":11.01,"h":11.2,"l":11.01,"n":12,"o":11.15,"t":"2026-10-15T12:15:00Z","v":3100,"vw":11.126771},{"c":10.93,"h":11.02,"l":10.93,"n":8,"o":11.02,"t":"2026-10-15T12:30:00Z","v":1000,"vw":10.983097},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-15T12:45:00Z","v":100,"vw":10.93},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-15T13:00:00Z","v":507,"vw":10.94},{"c":10.95,"h":11.04,"l":10.95,"n":7,"o":11.04,"t":"2026-10-15T13:15:00Z","v":2105,"vw":10.957396},{"c":11.105,"h":11.24,"l":10.97,"n":772,"o":11.07,"t":"2026-10-15T13:30:00Z","v":121272,"vw":11.07058},{"c":11,"h":11.24,"l":10.9,"n":1046,"o":11.17,"t":"2026-10-15T13:45:00Z","v":89712,"vw":11.046464},{"c":11.18,"h":11.22,"l":11,"n":1273,"o":11,"t":"2026-10-15T14:00:00Z","v":117859,"vw":11.151618},{"c":11.03,"h":11.21,"l":11.02,"n":928,"o":11.16,"t":"2026-10-15T14:15:00Z","v":68046,"vw":11.12659},{"c":11.12,"h":11.188,"l":10.94,"n":1269,"o":11.02,"t":"2026-10-15T14:30:00Z","v":79195,"vw":11.056171},{"c":10.96,"h":11.1539,"l":10.91,"n":2102,"o":11.12,"t":"2026-10-15T14:45:00Z","v":192082,"vw":10.98864},{"c":11.07,"h":11.1,"l":10.91,"n":1373,"o":10.97,"t":"2026-10-15T15:00:00Z","v":144839,"vw":11.021163},{"c":11.06,"h":11.15,"l":11,"n":1212,"o":11.06,"t":"2026-10-15T15:15:00Z","v":108838,"vw":11.068691},{"c":11.09,"h":11.1099,"l":11.02,"n":679,"o":11.07,"t":"2026-10-15T15:30:00Z","v":56286,"vw":11.078587},{"c":11.15,"h":11.16,"l":11.07,"n":981,"o":11.09,"t":"2026-10-15T15:45:00Z","v":77230,"vw":11.11259},{"c":11.14,"h":11.17,"l":11.1,"n":803,"o":11.15,"t":"2026-10-15T16:00:00Z","v":65621,"vw":11.139048},{"c":11.16,"h":11.19,"l":11.14,"n":660,"o":11.155,"t":"2026-10-15T16:15:00Z","v":35994,"vw":11.166956},{"c":11.23,"h":11.25,"l":11.15,"n":967,"o":11.16,"t":"2026-10-15T16:30:00Z","v":82029,"vw":11.221394},{"c":11.215,"h":11.239,"l":11.16,"n":585,"o":11.235,"t":"2026-10-15T16:45:00Z","v":31925,"vw":11.193773},{"c":11.265,"h":11.29,"l":11.16,"n":718,"o":11.215,"t":"2026-10-15T17:00:00Z","v":62908,"vw":11.242292},{"c":11.2,"h":11.28,"l":11.18,"n":897,"o":11.28,"t":"2026-10-15T17:15:00Z","v":63984,"vw":11.23218},{"c":11.19,"h":11.22,"l":11.15,"n":855,"o":11.19,"t":"2026-10-15T17:30:00Z","v":67354,"vw":11.188004},{"c":11.14,"h":11.21,"l":11.14,"n":704,"o":11.18,"t":"2026-10-15T17:45:00Z","v":43044,"vw":11.172487},{"c":11.14,"h":11.16,"l":11.11,"n":705,"o":11.13,"t":"2026-10-15T18:00:00Z","v":45039,"vw":11.131343},{"c":11.185,"h":11.1925,"l":11.1476,"n":658,"o":11.15,"t":"2026-10-15T18:15:00Z","v":41710,"vw":11.170646},{"c":11.25,"h":11.25,"l":11.18,"n":664,"o":11.18,"t":"2026-10-15T18:30:00Z","v":50965,"vw":11.202528},{"c":11.35,"h":11.395,"l":11.235,"n":1051,"o":11.25,"t":"2026-10-15T18:45:00Z","v":86520,"vw":11.318735},{"c":11.395,"h":11.395,"l":11.31,"n":943,"o":11.35,"t":"2026-10-15T19:00:00Z","v":58620,"vw":11.354915},{"c":11.41,"h":11.47,"l":11.34,"n":1290,"o":11.395,"t":"2026-10-15T19:15:00Z","v":99980,"vw":11.41325},{"c":11.45,"h":11.47,"l":11.38,"n":1800,"o":11.41,"t":"2026-10-15T19:30:00Z","v":122142,"vw":11.438252},{"c":11.35,"h":11.45,"l":11.33,"n":4404,"o":11.44,"t":"2026-10-15T19:45:00Z","v":430096,"vw":11.371216},{"c":11.3,"h":11.35,"l":11.3,"n":16,"o":11.35,"t":"2026-10-15T20:00:00Z","v":263251,"vw":11.349937},{"c":11.0833,"h":11.0833,"l":11.0833,"n":1,"o":11.0833,"t":"2026-10-16T12:45:00Z","v":12000,"vw":11.0833},{"c":11.275,"h":11.275,"l":11.1,"n":4,"o":11.12,"t":"2026-10-16T13:00:00Z","v":501,"vw":11.143},{"c":11.34,"h":11.5077,"l":11.18,"n":351,"o":11.37,"t":"2026-10-16T13:30:00Z","v":45982,"vw":11.325761},{"c":11.4,"h":11.44,"l":11.21,"n":680,"o":11.36,"t":"2026-10-16T13:45:00Z","v":72598,"vw":11.318625},{"c":11.485,"h":11.55,"l":11.36,"n":692,"o":11.4,"t":"2026-10-16T14:00:00Z","v":88052,"vw":11.462655},{"c":11.46,"h":11.53,"l":11.39,"n":576,"o":11.45,"t":"2026-10-16T14:15:00Z","v":46456,"vw":11.474472},{"c":11.5,"h":11.57,"l":11.42,"n":817,"o":11.48,"t":"2026-10-16T14:30:00Z","v":88414,"vw":11.480309},{"c":11.505,"h":11.68,"l":11.485,"n":869,"o":11.51,"t":"2026-10-16T14:45:00Z","v":96296,"vw":11.579471},{"c":11.385,"h":11.56,"l":11.295,"n":978,"o":11.52,"t":"2026-10-16T15:00:00Z","v":133985,"vw":11.420859},{"c":11.39,"h":11.44,"l":11.37,"n":934,"o":11.38,"t":"2026-10-16T15:15:00Z","v":76735,"vw":11.403783},{"c":11.355,"h":11.38,"l":11.25,"n":817,"o":11.38,"t":"2026-10-16T15:30:00Z","v":78893,"vw":11.299295},{"c":11.31,"h":11.42,"l":11.275,"n":825,"o":11.37,"t":"2026-10-16T15:45:00Z","v":88677,"vw":11.3472},{"c":11.435,"h":11.44,"l":11.29,"n":686,"o":11.315,"t":"2026-10-16T16:00:00Z","v":69737,"vw":11.348943},{"c":11.425,"h":11.45,"l":11.385,"n":625,"o":11.44,"t":"2026-10-16T16:15:00Z","v":52558,"vw":11.40571},{"c":11.485,"h":11.51,"l":11.395,"n":593,"o":11.425,"t":"2026-10-16T16:30:00Z","v":53507,"vw":11.455895},{"c":11.39,"h":11.51,"l":11.39,"n":613,"o":11.5,"t":"2026-10-16T16:45:00Z","v":48776,"vw":11.427018},{"c":11.43,"h":11.47,"l":11.36,"n":857,"o":11.395,"t":"2026-10-16T17:00:00Z","v":74400,"vw":11.410026},{"c":11.45,"h":11.45,"l":11.37,"n":811,"o":11.44,"t":"2026-10-16T17:15:00Z","v":68514,"vw":11.420487},{"c":11.51,"h":11.55,"l":11.425,"n":967,"o":11.45,"t":"2026-10-16T17:30:00Z","v":72981,"vw":11.46797},{"c":11.48,"h":11.54,"l":11.47,"n":973,"o":11.52,"t":"2026-10-16T17:45:00Z","v":89641,"vw":11.499206},{"c":11.44,"h":11.48,"l":11.4,"n":882,"o":11.47,"t":"2026-10-16T18:00:00Z","v":72211,"vw":11.425261},{"c":11.435,"h":11.46,"l":11.405,"n":1141,"o":11.44,"t":"2026-10-16T18:15:00Z","v":117685,"vw":11.428841},{"c":11.37,"h":11.435,"l":11.34,"n":1342,"o":11.435,"t":"2026-10-16T18:30:00Z","v":101825,"vw":11.36867},{"c":11.38,"h":11.4,"l":11.2761,"n":1162,"o":11.36,"t":"2026-10-16T18:45:00Z","v":92651,"vw":11.334412},{"c":11.36,"h":11.37,"l":11.31,"n":1467,"o":11.36,"t":"2026-10-16T19:00:00Z","v":142989,"vw":11.338736},{"c":11.355,"h":11.42,"l":11.34,"n":1515,"o":11.37,"t":"2026-10-16T19:15:00Z","v":115067,"vw":11.379901},{"c":11.32,"h":11.38,"l":11.29,"n":2036,"o":11.355,"t":"2026-10-16T19:30:00Z","v":213469,"vw":11.33265},{"c":11.385,"h":11.44,"l":11.32,"n":5157,"o":11.32,"t":"2026-10-16T19:45:00Z","v":584091,"vw":11.389879},{"c":11.42,"h":11.42,"l":11.37,"n":29,"o":11.38,"t":"2026-10-16T20:00:00Z","v":5885684,"vw":11.370023},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-16T20:15:00Z","v":100,"vw":11.23},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T22:00:00Z","v":1000,"vw":11.22},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T08:00:00Z","v":150,"vw":11.46},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-19T09:30:00Z","v":1000,"vw":11.45},{"c":11.4738,"h":11.4738,"l":11.4738,"n":1,"o":11.4738,"t":"2026-10-19T10:00:00Z","v":100,"vw":11.4738},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T12:45:00Z","v":100,"vw":11.48},{"c":11.45,"h":11.47,"l":11.425,"n":28,"o":11.425,"t":"2026-10-19T13:00:00Z","v":10100,"vw":11.449946},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-19T13:15:00Z","v":720,"vw":11.37},{"c":11.1,"h":11.37,"l":11.1,"n":486,"o":11.3,"t":"2026-10-19T13:30:00Z","v":70044,"vw":11.233643},{"c":10.8516,"h":11.16,"l":10.8516,"n":799,"o":11.12,"t":"2026-10-19T13:45:00Z","v":93560,"vw":11.03164},{"c":10.73,"h":10.9,"l":10.67,"n":652,"o":10.869,"t":"2026-10-19T14:00:00Z","v":51768,"vw":10.780731},{"c":10.775,"h":10.83,"l":10.72,"n":457,"o":10.75,"t":"2026-10-19T14:15:00Z","v":32626,"vw":10.767745},{"c":10.8,"h":10.81,"l":10.72,"n":700,"o":10.775,"t":"2026-10-19T14:30:00Z","v":41614,"vw":10.764388},{"c":10.8328,"h":10.86,"l":10.775,"n":683,"o":10.81,"t":"2026-10-19T14:45:00Z","v":60973,"vw":10.834047},{"c":10.85,"h":10.88,"l":10.8,"n":623,"o":10.845,"t":"2026-10-19T15:00:00Z","v":69879,"vw":10.858683},{"c":11.07,"h":11.07,"l":10.8663,"n":811,"o":10.8663,"t":"2026-10-19T15:15:00Z","v":69794,"vw":10.969567},{"c":11.07,"h":11.11,"l":11.02,"n":437,"o":11.05,"t":"2026-10-19T15:30:00Z","v":45656,"vw":11.072336},{"c":11.045,"h":11.1,"l":11.03,"n":392,"o":11.09,"t":"2026-10-19T15:45:00Z","v":26090,"vw":11.077653},{"c":10.96,"h":11.045,"l":10.94,"n":467,"o":11.045,"t":"2026-10-19T16:00:00Z","v":38973,"vw":10.979094},{"c":10.93,"h":10.96,"l":10.92,"n":474,"o":10.95,"t":"2026-10-19T16:15:00Z","v":29056,"vw":10.940295},{"c":10.9,"h":10.925,"l":10.88,"n":418,"o":10.92,"t":"2026-10-19T16:30:00Z","v":23949,"vw":10.911165},{"c":10.87,"h":10.9,"l":10.86,"n":423,"o":10.9,"t":"2026-10-19T16:45:00Z","v":21318,"vw":10.884762},{"c":10.84,"h":10.88,"l":10.84,"n":455,"o":10.87,"t":"2026-10-19T17:00:00Z","v":33801,"vw":10.858064},{"c":10.85,"h":10.87,"l":10.83,"n":460,"o":10.84,"t":"2026-10-19T17:15:00Z","v":24269,"vw":10.849303},{"c":11.0824,"h":11.09,"l":10.84,"n":1113,"o":10.84,"t":"2026-10-19T17:30:00Z","v":119033,"vw":11.001357},{"c":10.94,"h":11.08,"l":10.92,"n":628,"o":11.06,"t":"2026-10-19T17:45:00Z","v":38110,"vw":11.011581},{"c":10.83,"h":10.94,"l":10.815,"n":699,"o":10.935,"t":"2026-10-19T18:00:00Z","v":66669,"vw":10.87761},{"c":10.92,"h":10.93,"l":10.81,"n":1121,"o":10.83,"t":"2026-10-19T18:15:00Z","v":115250,"vw":10.862735},{"c":10.865,"h":10.9272,"l":10.85,"n":602,"o":10.915,"t":"2026-10-19T18:30:00Z","v":40335,"vw":10.890145},{"c":10.905,"h":10.93,"l":10.84,"n":541,"o":10.87,"t":"2026-10-19T18:45:00Z","v":27327,"vw":10.883409},{"c":10.92,"h":10.94,"l":10.905,"n":414,"o":10.905,"t":"2026-10-19T19:00:00Z","v":21169,"vw":10.927981},{"c":10.88,"h":10.95,"l":10.87,"n":883,"o":10.93,"t":"2026-10-19T19:15:00Z","v":61571,"vw":10.918747},{"c":10.89,"h":10.9012,"l":10.845,"n":1039,"o":10.88,"t":"2026-10-19T19:30:00Z","v":74683,"vw":10.871154},{"c":10.84,"h":10.93,"l":10.81,"n":3283,"o":10.89,"t":"2026-10-19T19:45:00Z","v":346542,"vw":10.852297},{"c":10.81,"h":10.81,"l":10.81,"n":20,"o":10.81,"t":"2026-10-19T20:00:00Z","v":283419,"vw":10.81},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-19T20:15:00Z","v":160,"vw":10.88},{"c":10.81,"h":10.88,"l":10.81,"n":3,"o":10.88,"t":"2026-10-19T20:30:00Z","v":772,"vw":10.833562},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-19T22:00:00Z","v":210,"vw":10.9},{"c":10.8961,"h":10.8961,"l":10.8961,"n":1,"o":10.8961,"t":"2026-10-19T22:15:00Z","v":750,"vw":10.8961},{"c":10.9132,"h":10.9132,"l":10.9132,"n":1,"o":10.9132,"t":"2026-10-19T22:30:00Z","v":1000,"vw":10.9132},{"c":10.8236,"h":10.8236,"l":10.8236,"n":1,"o":10.8236,"t":"2026-10-19T23:00:00Z","v":100,"vw":10.8236},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-19T23:30:00Z","v":2500,"vw":10.88},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-20T10:00:00Z","v":100,"vw":10.81},{"c":10.84,"h":10.84,"l":10.748,"n":6,"o":10.748,"t":"2026-10-20T11:00:00Z","v":1155,"vw":10.831258},{"c":10.7394,"h":10.74,"l":10.7394,"n":6,"o":10.74,"t":"2026-10-20T11:15:00Z","v":575,"vw":10.739523},{"c":10.7469,"h":10.7469,"l":10.7469,"n":1,"o":10.7469,"t":"2026-10-20T11:45:00Z","v":1000,"vw":10.7469},{"c":10.79,"h":10.79,"l":10.71,"n":8,"o":10.71,"t":"2026-10-20T12:15:00Z","v":5103,"vw":10.781744},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-20T12:45:00Z","v":100,"vw":10.77},{"c":10.7,"h":10.78,"l":10.7,"n":26,"o":10.78,"t":"2026-10-20T13:00:00Z","v":3183,"vw":10.719048},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-20T13:15:00Z","v":456,"vw":10.78},{"c":10.735,"h":10.905,"l":10.71,"n":557,"o":10.77,"t":"2026-10-20T13:30:00Z","v":62074,"vw":10.796072},{"c":10.92,"h":11.01,"l":10.66,"n":567,"o":10.7,"t":"2026-10-20T13:45:00Z","v":38517,"vw":10.887098},{"c":10.92,"h":11.01,"l":10.8,"n":361,"o":10.94,"t":"2026-10-20T14:00:00Z","v":22743,"vw":10.939844},{"c":11.235,"h":11.27,"l":10.92,"n":429,"o":10.95,"t":"2026-10-20T14:15:00Z","v":26215,"vw":11.175999},{"c":11.2,"h":11.28,"l":11.11,"n":386,"o":11.25,"t":"2026-10-20T14:30:00Z","v":24190,"vw":11.198611},{"c":11.115,"h":11.24,"l":11.05,"n":449,"o":11.21,"t":"2026-10-20T14:45:00Z","v":29865,"vw":11.121211},{"c":11,"h":11.17,"l":10.95,"n":588,"o":11.14,"t":"2026-10-20T15:00:00Z","v":39941,"vw":11.037181},{"c":11.02,"h":11.06,"l":10.995,"n":454,"o":10.995,"t":"2026-10-20T15:15:00Z","v":23013,"vw":11.031083},{"c":10.96,"h":11.04,"l":10.94,"n":538,"o":11.04,"t":"2026-10-20T15:30:00Z","v":34020,"vw":10.971917},{"c":10.985,"h":11.02,"l":10.92,"n":555,"o":10.95,"t":"2026-10-20T15:45:00Z","v":27530,"vw":10.969985},{"c":11.03,"h":11.03,"l":10.98,"n":334,"o":10.98,"t":"2026-10-20T16:00:00Z","v":16261,"vw":11.011691},{"c":11.005,"h":11.03,"l":10.95,"n":458,"o":11.025,"t":"2026-10-20T16:15:00Z","v":20975,"vw":10.988537},{"c":11.02,"h":11.03,"l":10.99,"n":326,"o":11,"t":"2026-10-20T16:30:00Z","v":10284,"vw":11.014482},{"c":10.965,"h":11.02,"l":10.922,"n":518,"o":11.02,"t":"2026-10-20T16:45:00Z","v":51686,"vw":10.956513},{"c":11.17,"h":11.2,"l":10.98,"n":684,"o":10.98,"t":"2026-10-20T17:00:00Z","v":53223,"vw":11.128553},{"c":11.24,"h":11.26,"l":11.14,"n":798,"o":11.16,"t":"2026-10-20T17:15:00Z","v":80231,"vw":11.197639},{"c":11.29,"h":11.29,"l":11.24,"n":647,"o":11.24,"t":"2026-10-20T17:30:00Z","v":44791,"vw":11.267194},{"c":11.27,"h":11.29,"l":11.2622,"n":521,"o":11.29,"t":"2026-10-20T17:45:00Z","v":34879,"vw":11.275365},{"c":11.28,"h":11.29,"l":11.255,"n":769,"o":11.27,"t":"2026-10-20T18:00:00Z","v":61336,"vw":11.267271},{"c":11.31,"h":11.325,"l":11.28,"n":892,"o":11.29,"t":"2026-10-20T18:15:00Z","v":88613,"vw":11.305719},{"c":11.27,"h":11.32,"l":11.265,"n":498,"o":11.32,"t":"2026-10-20T18:30:00Z","v":33593,"vw":11.296505},{"c":11.21,"h":11.35,"l":11.2,"n":1239,"o":11.28,"t":"2026-10-20T18:45:00Z","v":170044,"vw":11.283557},{"c":11.22,"h":11.25,"l":11.15,"n":675,"o":11.205,"t":"2026-10-20T19:00:00Z","v":60910,"vw":11.202903},{"c":11.19,"h":11.215,"l":11.15,"n":652,"o":11.215,"t":"2026-10-20T19:15:00Z","v":50437,"vw":11.181797},{"c":11.075,"h":11.2,"l":11.075,"n":1201,"o":11.19,"t":"2026-10-20T19:30:00Z","v":69103,"vw":11.125611},{"c":11.06,"h":11.11,"l":11.045,"n":2752,"o":11.075,"t":"2026-10-20T19:45:00Z","v":234865,"vw":11.065588},{"c":11.12,"h":11.14,"l":11.05,"n":24,"o":11.05,"t":"2026-10-20T20:00:00Z","v":209080,"vw":11.050095},{"c":11.17,"h":11.17,"l":10.96,"n":6,"o":10.9603,"t":"2026-10-20T22:00:00Z","v":1530,"vw":10.993554},{"c":11,"h":11,"l":10.99,"n":37,"o":11,"t":"2026-10-20T22:15:00Z","v":5300,"vw":10.999359},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-20T22:30:00Z","v":1444,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T23:00:00Z","v":229,"vw":11.1},{"c":11.09,"h":11.09,"l":10.99,"n":22,"o":11.09,"t":"2026-10-21T08:00:00Z","v":4932,"vw":11.0058},{"c":11.06,"h":11.1,"l":11.06,"n":12,"o":11.1,"t":"2026-10-21T11:00:00Z","v":2543,"vw":11.07137},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-21T11:30:00Z","v":152,"vw":11.05},{"c":11.0003,"h":11.1,"l":11.0003,"n":3,"o":11.1,"t":"2026-10-21T12:00:00Z","v":1600,"vw":11.037688},{"c":11.115,"h":11.13,"l":11.115,"n":2,"o":11.13,"t":"2026-10-21T12:15:00Z","v":290,"vw":11.120172},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-21T13:15:00Z","v":176,"vw":11.12},{"c":10.93,"h":11.215,"l":10.915,"n":453,"o":11.15,"t":"2026-10-21T13:30:00Z","v":47901,"vw":11.079885},{"c":10.885,"h":11.05,"l":10.87,"n":497,"o":10.92,"t":"2026-10-21T13:45:00Z","v":55711,"vw":10.94206},{"c":10.965,"h":10.99,"l":10.825,"n":492,"o":10.88,"t":"2026-10-21T14:00:00Z","v":33810,"vw":10.88669},{"c":10.92,"h":10.985,"l":10.8977,"n":394,"o":10.985,"t":"2026-10-21T14:15:00Z","v":32000,"vw":10.941097},{"c":10.92,"h":10.94,"l":10.88,"n":338,"o":10.92,"t":"2026-10-21T14:30:00Z","v":23953,"vw":10.910362},{"c":11,"h":11.04,"l":10.91,"n":512,"o":10.91,"t":"2026-10-21T14:45:00Z","v":29984,"vw":10.995242},{"c":11.05,"h":11.09,"l":11.01,"n":410,"o":11.01,"t":"2026-10-21T15:00:00Z","v":26413,"vw":11.050287},{"c":11.24,"h":11.28,"l":11.05,"n":1041,"o":11.06,"t":"2026-10-21T15:15:00Z","v":102965,"vw":11.20243},{"c":11.08,"h":11.26,"l":11.08,"n":744,"o":11.26,"t":"2026-10-21T15:30:00Z","v":63218,"vw":11.152346},{"c":11.03,"h":11.08,"l":11.03,"n":464,"o":11.08,"t":"2026-10-21T15:45:00Z","v":46452,"vw":11.052219},{"c":10.925,"h":11.03,"l":10.91,"n":479,"o":11.03,"t":"2026-10-21T16:00:00Z","v":24333,"vw":10.968543},{"c":10.92,"h":10.94,"l":10.89,"n":485,"o":10.9284,"t":"2026-10-21T16:15:00Z","v":39617,"vw":10.912483},{"c":10.93,"h":11.01,"l":10.91,"n":566,"o":10.92,"t":"2026-10-21T16:30:00Z","v":35533,"vw":10.942843},{"c":10.88,"h":10.94,"l":10.88,"n":402,"o":10.93,"t":"2026-10-21T16:45:00Z","v":26644,"vw":10.899299},{"c":10.79,"h":10.9069,"l":10.78,"n":615,"o":10.9069,"t":"2026-10-21T17:00:00Z","v":72652,"vw":10.839156},{"c":10.8,"h":10.81,"l":10.745,"n":515,"o":10.77,"t":"2026-10-21T17:15:00Z","v":27741,"vw":10.772172},{"c":10.77,"h":10.7954,"l":10.74,"n":476,"o":10.79,"t":"2026-10-21T17:30:00Z","v":23266,"vw":10.762336},{"c":10.75,"h":10.79,"l":10.74,"n":509,"o":10.76,"t":"2026-10-21T17:45:00Z","v":30787,"vw":10.771087},{"c":10.705,"h":10.785,"l":10.7,"n":627,"o":10.76,"t":"2026-10-21T18:00:00Z","v":40970,"vw":10.755612},{"c":10.67,"h":10.73,"l":10.67,"n":503,"o":10.705,"t":"2026-10-21T18:15:00Z","v":25526,"vw":10.683905},{"c":10.68,"h":10.69,"l":10.66,"n":525,"o":10.69,"t":"2026-10-21T18:30:00Z","v":25761,"vw":10.674413},{"c":10.525,"h":10.6976,"l":10.52,"n":967,"o":10.69,"t":"2026-10-21T18:45:00Z","v":53880,"vw":10.604518},{"c":10.49,"h":10.5384,"l":10.44,"n":1367,"o":10.53,"t":"2026-10-21T19:00:00Z","v":124471,"vw":10.499817},{"c":10.54,"h":10.5556,"l":10.47,"n":1031,"o":10.48,"t":"2026-10-21T19:15:00Z","v":82393,"vw":10.52735},{"c":10.51,"h":10.545,"l":10.48,"n":1713,"o":10.54,"t":"2026-10-21T19:30:00Z","v":102964,"vw":10.509767},{"c":10.58,"h":10.6,"l":10.51,"n":3766,"o":10.51,"t":"2026-10-21T19:45:00Z","v":397193,"vw":10.568958},{"c":10.62,"h":10.62,"l":10.42,"n":21,"o":10.58,"t":"2026-10-21T20:00:00Z","v":331342,"vw":10.57972},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T20:15:00Z","v":2016,"vw":10.62},{"c":10.6,"h":10.65,"l":10.6,"n":9,"o":10.65,"t":"2026-10-21T20:45:00Z","v":1822,"vw":10.615828},{"c":10.6,"h":10.61,"l":10.6,"n":15,"o":10.6,"t":"2026-10-21T21:30:00Z","v":1502,"vw":10.600865},{"c":10.533,"h":10.533,"l":10.533,"n":5,"o":10.533,"t":"2026-10-21T23:30:00Z","v":204,"vw":10.533},{"c":10.52,"h":10.5269,"l":10.52,"n":2,"o":10.5269,"t":"2026-10-21T23:45:00Z","v":250,"vw":10.52276},{"c":10.73,"h":10.73,"l":10.73,"n":9,"o":10.73,"t":"2026-10-22T08:00:00Z","v":523,"vw":10.73},{"c":10.44,"h":10.45,"l":10.44,"n":8,"o":10.45,"t":"2026-10-22T12:30:00Z","v":673,"vw":10.443846},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-22T13:00:00Z","v":100,"vw":10.55},{"c":10.615,"h":10.83,"l":10.47,"n":331,"o":10.49,"t":"2026-10-22T13:30:00Z","v":38649,"vw":10.620964},{"c":10.29,"h":10.57,"l":10.26,"n":651,"o":10.57,"t":"2026-10-22T13:45:00Z","v":54594,"vw":10.399205},{"c":10.215,"h":10.3199,"l":10.07,"n":826,"o":10.28,"t":"2026-10-22T14:00:00Z","v":155007,"vw":10.193419},{"c":10.0602,"h":10.28,"l":10.0316,"n":427,"o":10.22,"t":"2026-10-22T14:15:00Z","v":45649,"vw":10.148971},{"c":9.96,"h":10.07,"l":9.88,"n":927,"o":10.06,"t":"2026-10-22T14:30:00Z","v":157346,"vw":9.980894},{"c":9.8801,"h":10.0083,"l":9.83,"n":723,"o":9.98,"t":"2026-10-22T14:45:00Z","v":115237,"vw":9.880999},{"c":9.69,"h":9.9,"l":9.68,"n":737,"o":9.9,"t":"2026-10-22T15:00:00Z","v":53799,"vw":9.741384},{"c":9.81,"h":9.81,"l":9.71,"n":713,"o":9.7132,"t":"2026-10-22T15:15:00Z","v":53659,"vw":9.77136},{"c":9.835,"h":9.885,"l":9.806,"n":932,"o":9.81,"t":"2026-10-22T15:30:00Z","v":49046,"vw":9.844184},{"c":9.9,"h":9.93,"l":9.8305,"n":650,"o":9.8305,"t":"2026-10-22T15:45:00Z","v":40062,"vw":9.868438},{"c":10.01,"h":10.02,"l":9.89,"n":890,"o":9.91,"t":"2026-10-22T16:00:00Z","v":70272,"vw":9.953824},{"c":9.985,"h":10.005,"l":9.97,"n":422,"o":10.0038,"t":"2026-10-22T16:15:00Z","v":23829,"vw":9.991685},{"c":9.89,"h":9.98,"l":9.89,"n":508,"o":9.97,"t":"2026-10-22T16:30:00Z","v":43600,"vw":9.948358},{"c":9.93,"h":9.93,"l":9.845,"n":403,"o":9.88,"t":"2026-10-22T16:45:00Z","v":29277,"vw":9.870558},{"c":9.85,"h":9.94,"l":9.83,"n":489,"o":9.93,"t":"2026-10-22T17:00:00Z","v":39132,"vw":9.863177},{"c":9.9,"h":9.9,"l":9.81,"n":609,"o":9.85,"t":"2026-10-22T17:15:00Z","v":33130,"vw":9.844341},{"c":9.8,"h":9.92,"l":9.79,"n":621,"o":9.895,"t":"2026-10-22T17:30:00Z","v":36265,"vw":9.831311},{"c":9.77,"h":9.81,"l":9.72,"n":660,"o":9.81,"t":"2026-10-22T17:45:00Z","v":40732,"vw":9.771656},{"c":9.77,"h":9.79,"l":9.688,"n":582,"o":9.75,"t":"2026-10-22T18:00:00Z","v":37877,"vw":9.734178},{"c":9.795,"h":9.825,"l":9.75,"n":431,"o":9.775,"t":"2026-10-22T18:15:00Z","v":29040,"vw":9.785276},{"c":9.81,"h":9.815,"l":9.79,"n":510,"o":9.79,"t":"2026-10-22T18:30:00Z","v":27836,"vw":9.802351},{"c":9.83,"h":9.84,"l":9.79,"n":483,"o":9.8199,"t":"2026-10-22T18:45:00Z","v":30904,"vw":9.810983},{"c":9.86,"h":9.89,"l":9.81,"n":725,"o":9.83,"t":"2026-10-22T19:00:00Z","v":61807,"vw":9.858114},{"c":9.92,"h":9.92,"l":9.85,"n":607,"o":9.86,"t":"2026-10-22T19:15:00Z","v":36662,"vw":9.872847},{"c":9.88,"h":9.925,"l":9.85,"n":1068,"o":9.92,"t":"2026-10-22T19:30:00Z","v":81909,"vw":9.89092},{"c":9.91,"h":9.93,"l":9.85,"n":2181,"o":9.89,"t":"2026-10-22T19:45:00Z","v":197892,"vw":9.896927},{"c":9.8819,"h":9.9,"l":9.8819,"n":21,"o":9.9,"t":"2026-10-22T20:00:00Z","v":210881,"vw":9.899989},{"c":9.9466,"h":9.9466,"l":9.9466,"n":1,"o":9.9466,"t":"2026-10-22T20:15:00Z","v":100,"vw":9.9466},{"c":9.8901,"h":9.8901,"l":9.8901,"n":2,"o":9.8901,"t":"2026-10-22T20:45:00Z","v":1520,"vw":9.8901},{"c":9.93,"h":9.93,"l":9.92,"n":10,"o":9.93,"t":"2026-10-22T21:00:00Z","v":1480,"vw":9.929277},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-22T22:45:00Z","v":103,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T23:00:00Z","v":200,"vw":9.98},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-22T23:15:00Z","v":312,"vw":9.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1429457130999971,"strike":15.715761884999951,"iv":1.1321023000697694,"gamma":0.05693979619007629,"theta":-0.010313812752336792,"vega":0.004779060475893937,"rho":0.000674746609266445,"breakevenPct":59.22397186847336},{"delta":0.15,"premium":0.3280565454275707,"strike":18.800942423792844,"iv":1.75797428312912,"gamma":0.04849064183695683,"theta":-0.0207181780641333,"vega":0.006412941837505732,"rho":0.0009096536396359246,"breakevenPct":92.05822258253426},{"delta":0.2,"premium":0.6324386521354649,"strike":25.915985023727387,"iv":2.763800161058186,"gamma":0.03627668525110352,"theta":-0.03800541673008988,"vega":0.007776421382783854,"rho":0.0010601289431528085,"breakevenPct":166.55043851267922},{"delta":0.25,"premium":0.9425446070509357,"strike":29.3616067450104,"iv":3.3567860229596573,"gamma":0.03391202733436421,"theta":-0.0522268739578267,"vega":0.008842693372965749,"rho":0.0012088046158410146,"breakevenPct":204.25854771145913},{"delta":0.3,"premium":1.1520532840631021,"strike":24.931557197896595,"iv":3.266553825229702,"gamma":0.038145203986340255,"theta":-0.05523295855217965,"vega":0.009672251908805569,"rho":0.001434924895597542,"breakevenPct":161.88363937710537},{"delta":0.35,"premium":1.180841043480979,"strike":20.801578595422267,"iv":2.8516813636208664,"gamma":0.05860876629728293,"theta":-0.050137631607025335,"vega":0.010101073715781988,"rho":0.0017991279654801565,"breakevenPct":120.70702448698037},{"delta":0.4,"premium":1.1083472274043193,"strike":18.013354900166128,"iv":2.328196241364576,"gamma":0.08852390148125742,"theta":-0.04148052484217625,"vega":0.010307301460804707,"rho":0.00224063202233981,"breakevenPct":91.98496112018522},{"delta":0.45,"premium":1.0358534113276598,"strike":15.225131204909996,"iv":1.8047111191082867,"gamma":0.11843903666523188,"theta":-0.032823418077327166,"vega":0.010513529205827425,"rho":0.002682136079199463,"breakevenPct":63.26289775339011},{"delta":0.5,"premium":0.9633595952510003,"strike":12.43690750965386,"iv":1.281225996851997,"gamma":0.14835417184920635,"theta":-0.024166311312478088,"vega":0.010719756950850144,"rho":0.003123640136059116,"breakevenPct":34.54083438659498},{"delta":0.55,"premium":0.9347746090156399,"strike":9.951701931922722,"iv":0.8282071757129715,"gamma":0.17253137074517017,"theta":-0.016505335786568535,"vega":0.010801471941122354,"rho":0.0035316602175933694,"breakevenPct":9.301973302593991},{"delta":0.6,"premium":1.2107635694572219,"strike":9.568383931309414,"iv":0.8639784115302054,"gamma":0.1569073290401717,"theta":-0.01575403250536645,"vega":0.010019503219871205,"rho":0.003707418438537154,"breakevenPct":8.22437249765698},{"delta":0.65,"premium":1.4867525298988045,"strike":9.185065930696105,"iv":0.8997496473474395,"gamma":0.14128328733517323,"theta":-0.015002729224164367,"vega":0.009237534498620054,"rho":0.0038831766594809394,"breakevenPct":7.146771692719964},{"delta":0.7,"premium":1.7627414903403864,"strike":8.801747930082797,"iv":0.9355208831646733,"gamma":0.1256592456301748,"theta":-0.014251425942962283,"vega":0.008455565777368905,"rho":0.004058934880424724,"breakevenPct":6.069170887782952},{"delta":0.75,"premium":2.038730450781969,"strike":8.418429929469488,"iv":0.9712921189819074,"gamma":0.11003520392517632,"theta":-0.013500122661760197,"vega":0.007673597056117755,"rho":0.004234693101368509,"breakevenPct":4.991570082845937},{"delta":0.8,"premium":2.3147194112235514,"strike":8.035111928856178,"iv":1.0070633547991414,"gamma":0.09441116222017784,"theta":-0.01274881938055811,"vega":0.006891628334866604,"rho":0.004410451322312294,"breakevenPct":3.9139692779089215},{"delta":0.85,"premium":2.5907083716651336,"strike":7.651793928242871,"iv":1.0428345906163752,"gamma":0.0787871205151794,"theta":-0.011997516099356027,"vega":0.006109659613615456,"rho":0.004586209543256079,"breakevenPct":2.83636847297191},{"delta":0.9,"premium":5.459641883123714,"strike":5.036034032925256,"iv":2.725977150514555,"gamma":0.02350530848882404,"theta":-0.02367726616847035,"vega":0.004895815813991129,"rho":0.0027536852905855713,"breakevenPct":5.378272249487635}],"put":[{"delta":0.1,"premium":0.4148178594594334,"strike":6.358010193050317,"iv":2.488573400239094,"gamma":0.0568360958760513,"theta":-0.014805743548392557,"vega":0.004811520855050214,"rho":-0.0011250769312374682,"breakevenPct":40.32939424105538},{"delta":0.15,"premium":1.1934557097320253,"strike":5.4506327181139245,"iv":3.770343448631372,"gamma":0.03236653947204721,"theta":-0.036985964791701825,"vega":0.006046792256482737,"rho":-0.002124269669943158,"breakevenPct":57.25725895198896},{"delta":0.2,"premium":1.141791902183027,"strike":6.188687111671043,"iv":3.2871112214036993,"gamma":0.05659325273096233,"theta":-0.03340290755748673,"vega":0.006834139392030638,"rho":-0.0024815500404044163,"breakevenPct":49.32836135052193},{"delta":0.25,"premium":1.0901280946340288,"strike":6.926741505228161,"iv":2.803878994176027,"gamma":0.08081996598987745,"theta":-0.02981985032327164,"vega":0.007621486527578539,"rho":-0.0028388304108656745,"breakevenPct":41.3994637490549},{"delta":0.3,"premium":1.0384642870850305,"strike":7.664795898785279,"iv":2.320646766948355,"gamma":0.10504667924879257,"theta":-0.026236793089056548,"vega":0.00840883366312644,"rho":-0.003196110781326933,"breakevenPct":33.470566147587874},{"delta":0.35,"premium":0.9868004795360323,"strike":8.402850292342396,"iv":1.8374145397206831,"gamma":0.12927339250770767,"theta":-0.02265373585484146,"vega":0.009196180798674342,"rho":-0.003553391151788191,"breakevenPct":25.541668546120846},{"delta":0.4,"premium":0.935136671987034,"strike":9.140904685899514,"iv":1.3541823124930104,"gamma":0.15350010576662282,"theta":-0.019070678620626363,"vega":0.009983527934222244,"rho":-0.0039106715222494495,"breakevenPct":17.61277094465381},{"delta":0.45,"premium":0.8834728644380356,"strike":9.878959079456633,"iv":0.870950085265338,"gamma":0.17772681902553794,"theta":-0.015487621386411275,"vega":0.010770875069770144,"rho":-0.004267951892710708,"breakevenPct":9.68387334318679},{"delta":0.5,"premium":1.1422459016393443,"strike":10.342622950819672,"iv":0.8138608524590164,"gamma":0.17287403278688523,"theta":-0.014694426229508197,"vega":0.010571081967213115,"rho":-0.0048594772462497325,"breakevenPct":7.62673645401278},{"delta":0.55,"premium":1.4619180327868855,"strike":10.752459016393443,"iv":0.8403690491803278,"gamma":0.1623166557377049,"theta":-0.014448524590163934,"vega":0.010177639344262294,"rho":-0.0054969549648901375,"breakevenPct":6.721476068207261},{"delta":0.6,"premium":1.7815901639344263,"strike":11.162295081967214,"iv":0.8668772459016393,"gamma":0.1517592786885246,"theta":-0.014202622950819673,"vega":0.009784196721311476,"rho":-0.006134432683530542,"breakevenPct":5.816215682401744},{"delta":0.65,"premium":2.1012622950819675,"strike":11.572131147540984,"iv":0.8933854426229508,"gamma":0.14120190163934426,"theta":-0.01395672131147541,"vega":0.009390754098360656,"rho":-0.006771910402170947,"breakevenPct":4.910955296596224},{"delta":0.7,"premium":2.4209344262295085,"strike":11.981967213114753,"iv":0.9198936393442623,"gamma":0.13064452459016393,"theta":-0.013710819672131148,"vega":0.008997311475409837,"rho":-0.00740938812081135,"breakevenPct":4.005694910790707},{"delta":0.75,"premium":2.740606557377049,"strike":12.391803278688524,"iv":0.9464018360655738,"gamma":0.12008714754098361,"theta":-0.013464918032786885,"vega":0.008603868852459017,"rho":-0.008046865839451755,"breakevenPct":3.1004345249851877},{"delta":0.8,"premium":4.058742639805749,"strike":13.771899628665722,"iv":1.1078642894460675,"gamma":0.0935429475895986,"theta":-0.013444188240880596,"vega":0.007693123466974235,"rho":-0.009483757664315116,"breakevenPct":2.4783434853416555},{"delta":0.85,"premium":16.621399700774916,"strike":26.271399700774914,"iv":2.458266341413567,"gamma":0.03445500147686798,"theta":-0.024724743814935567,"vega":0.006505641615383233,"rho":-0.019767892325291615,"breakevenPct":3.1124497991968005}]},"raw":{"call":[{"delta":0.1,"premium":0.1429457130999971,"strike":15.715761884999951,"iv":1.1321023000697694,"gamma":0.05693979619007629,"theta":-0.010313812752336792,"vega":0.004779060475893937,"rho":0.000674746609266445,"breakevenPct":59.22397186847336},{"delta":0.15,"premium":0.3280565454275707,"strike":18.800942423792844,"iv":1.75797428312912,"gamma":0.04849064183695683,"theta":-0.0207181780641333,"vega":0.006412941837505732,"rho":0.0009096536396359246,"breakevenPct":92.05822258253426},{"delta":0.2,"premium":0.6324386521354649,"strike":25.915985023727387,"iv":2.763800161058186,"gamma":0.03627668525110352,"theta":-0.03800541673008988,"vega":0.007776421382783854,"rho":0.0010601289431528085,"breakevenPct":166.55043851267922},{"delta":0.25,"premium":0.9425446070509357,"strike":29.3616067450104,"iv":3.3567860229596573,"gamma":0.03391202733436421,"theta":-0.0522268739578267,"vega":0.008842693372965749,"rho":0.0012088046158410146,"breakevenPct":204.25854771145913},{"delta":0.3,"premium":1.1520532840631021,"strike":24.931557197896595,"iv":3.266553825229702,"gamma":0.038145203986340255,"theta":-0.05523295855217965,"vega":0.009672251908805569,"rho":0.001434924895597542,"breakevenPct":161.88363937710537},{"delta":0.35,"premium":1.180841043480979,"strike":20.801578595422267,"iv":2.8516813636208664,"gamma":0.05860876629728293,"theta":-0.050137631607025335,"vega":0.010101073715781988,"rho":0.0017991279654801565,"breakevenPct":120.70702448698037},{"delta":0.4,"premium":1.1083472274043193,"strike":18.013354900166128,"iv":2.328196241364576,"gamma":0.08852390148125742,"theta":-0.04148052484217625,"vega":0.010307301460804707,"rho":0.00224063202233981,"breakevenPct":91.98496112018522},{"delta":0.45,"premium":1.0358534113276598,"strike":15.225131204909996,"iv":1.8047111191082867,"gamma":0.11843903666523188,"theta":-0.032823418077327166,"vega":0.010513529205827425,"rho":0.002682136079199463,"breakevenPct":63.26289775339011},{"delta":0.5,"premium":0.9633595952510003,"strike":12.43690750965386,"iv":1.281225996851997,"gamma":0.14835417184920635,"theta":-0.024166311312478088,"vega":0.010719756950850144,"rho":0.003123640136059116,"breakevenPct":34.54083438659498},{"delta":0.55,"premium":0.9347746090156399,"strike":9.951701931922722,"iv":0.8282071757129715,"gamma":0.17253137074517017,"theta":-0.016505335786568535,"vega":0.010801471941122354,"rho":0.0035316602175933694,"breakevenPct":9.301973302593991},{"delta":0.6,"premium":1.2107635694572219,"strike":9.568383931309414,"iv":0.8639784115302054,"gamma":0.1569073290401717,"theta":-0.01575403250536645,"vega":0.010019503219871205,"rho":0.003707418438537154,"breakevenPct":8.22437249765698},{"delta":0.65,"premium":1.4867525298988045,"strike":9.185065930696105,"iv":0.8997496473474395,"gamma":0.14128328733517323,"theta":-0.015002729224164367,"vega":0.009237534498620054,"rho":0.0038831766594809394,"breakevenPct":7.146771692719964},{"delta":0.7,"premium":1.7627414903403864,"strike":8.801747930082797,"iv":0.9355208831646733,"gamma":0.1256592456301748,"theta":-0.014251425942962283,"vega":0.008455565777368905,"rho":0.004058934880424724,"breakevenPct":6.069170887782952},{"delta":0.75,"premium":2.038730450781969,"strike":8.418429929469488,"iv":0.9712921189819074,"gamma":0.11003520392517632,"theta":-0.013500122661760197,"vega":0.007673597056117755,"rho":0.004234693101368509,"breakevenPct":4.991570082845937},{"delta":0.8,"premium":2.3147194112235514,"strike":8.035111928856178,"iv":1.0070633547991414,"gamma":0.09441116222017784,"theta":-0.01274881938055811,"vega":0.006891628334866604,"rho":0.004410451322312294,"breakevenPct":3.9139692779089215},{"delta":0.85,"premium":2.5907083716651336,"strike":7.651793928242871,"iv":1.0428345906163752,"gamma":0.0787871205151794,"theta":-0.011997516099356027,"vega":0.006109659613615456,"rho":0.004586209543256079,"breakevenPct":2.83636847297191},{"delta":0.9,"premium":5.459641883123714,"strike":5.036034032925256,"iv":2.725977150514555,"gamma":0.02350530848882404,"theta":-0.02367726616847035,"vega":0.004895815813991129,"rho":0.0027536852905855713,"breakevenPct":5.378272249487635}],"put":[{"delta":0.1,"premium":0.4148178594594334,"strike":6.358010193050317,"iv":2.488573400239094,"gamma":0.0568360958760513,"theta":-0.014805743548392557,"vega":0.004811520855050214,"rho":-0.0011250769312374682,"breakevenPct":40.32939424105538},{"delta":0.15,"premium":1.1934557097320253,"strike":5.4506327181139245,"iv":3.770343448631372,"gamma":0.03236653947204721,"theta":-0.036985964791701825,"vega":0.006046792256482737,"rho":-0.002124269669943158,"breakevenPct":57.25725895198896},{"delta":0.2,"premium":1.141791902183027,"strike":6.188687111671043,"iv":3.2871112214036993,"gamma":0.05659325273096233,"theta":-0.03340290755748673,"vega":0.006834139392030638,"rho":-0.0024815500404044163,"breakevenPct":49.32836135052193},{"delta":0.25,"premium":1.0901280946340288,"strike":6.926741505228161,"iv":2.803878994176027,"gamma":0.08081996598987745,"theta":-0.02981985032327164,"vega":0.007621486527578539,"rho":-0.0028388304108656745,"breakevenPct":41.3994637490549},{"delta":0.3,"premium":1.0384642870850305,"strike":7.664795898785279,"iv":2.320646766948355,"gamma":0.10504667924879257,"theta":-0.026236793089056548,"vega":0.00840883366312644,"rho":-0.003196110781326933,"breakevenPct":33.470566147587874},{"delta":0.35,"premium":0.9868004795360323,"strike":8.402850292342396,"iv":1.8374145397206831,"gamma":0.12927339250770767,"theta":-0.02265373585484146,"vega":0.009196180798674342,"rho":-0.003553391151788191,"breakevenPct":25.541668546120846},{"delta":0.4,"premium":0.935136671987034,"strike":9.140904685899514,"iv":1.3541823124930104,"gamma":0.15350010576662282,"theta":-0.019070678620626363,"vega":0.009983527934222244,"rho":-0.0039106715222494495,"breakevenPct":17.61277094465381},{"delta":0.45,"premium":0.8834728644380356,"strike":9.878959079456633,"iv":0.870950085265338,"gamma":0.17772681902553794,"theta":-0.015487621386411275,"vega":0.010770875069770144,"rho":-0.004267951892710708,"breakevenPct":9.68387334318679},{"delta":0.5,"premium":1.1422459016393443,"strike":10.342622950819672,"iv":0.8138608524590164,"gamma":0.17287403278688523,"theta":-0.014694426229508197,"vega":0.010571081967213115,"rho":-0.0048594772462497325,"breakevenPct":7.62673645401278},{"delta":0.55,"premium":1.4619180327868855,"strike":10.752459016393443,"iv":0.8403690491803278,"gamma":0.1623166557377049,"theta":-0.014448524590163934,"vega":0.010177639344262294,"rho":-0.0054969549648901375,"breakevenPct":6.721476068207261},{"delta":0.6,"premium":1.7815901639344263,"strike":11.162295081967214,"iv":0.8668772459016393,"gamma":0.1517592786885246,"theta":-0.014202622950819673,"vega":0.009784196721311476,"rho":-0.006134432683530542,"breakevenPct":5.816215682401744},{"delta":0.65,"premium":2.1012622950819675,"strike":11.572131147540984,"iv":0.8933854426229508,"gamma":0.14120190163934426,"theta":-0.01395672131147541,"vega":0.009390754098360656,"rho":-0.006771910402170947,"breakevenPct":4.910955296596224},{"delta":0.7,"premium":2.4209344262295085,"strike":11.981967213114753,"iv":0.9198936393442623,"gamma":0.13064452459016393,"theta":-0.013710819672131148,"vega":0.008997311475409837,"rho":-0.00740938812081135,"breakevenPct":4.005694910790707},{"delta":0.75,"premium":2.740606557377049,"strike":12.391803278688524,"iv":0.9464018360655738,"gamma":0.12008714754098361,"theta":-0.013464918032786885,"vega":0.008603868852459017,"rho":-0.008046865839451755,"breakevenPct":3.1004345249851877},{"delta":0.8,"premium":4.058742639805749,"strike":13.771899628665722,"iv":1.1078642894460675,"gamma":0.0935429475895986,"theta":-0.013444188240880596,"vega":0.007693123466974235,"rho":-0.009483757664315116,"breakevenPct":2.4783434853416555},{"delta":0.85,"premium":16.621399700774916,"strike":26.271399700774914,"iv":2.458266341413567,"gamma":0.03445500147686798,"theta":-0.024724743814935567,"vega":0.006505641615383233,"rho":-0.019767892325291615,"breakevenPct":3.1124497991968005}]}},"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"}}