{"symbol":"QXO","url":"https://intraalpha.com/companies/QXO","capturedAt":"2026-10-21T17:49:02.927Z","state":"ready","quote":{"symbol":"QXO","last_price":10.4,"prev_close":10.46,"regular_close":10.4,"change":-0.06,"change_pct":-0.5736,"regular_change":-0.06,"regular_change_pct":-0.5736,"extended_change":0,"extended_change_pct":0,"bid":10.4,"ask":10.41,"bid_size":7800,"ask_size":5700,"volume":8474694,"vwap":10.37622,"open":10.56,"high":10.62,"low":10.255,"close":10.4,"trade_count":37609,"last_trade_at":"2026-10-21T17:48:51.374165896Z","last_quote_at":"2026-10-21T17:49:00.97328541Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"QXO","fetched_at":"2026-10-21T17:49:01.517673+00:00","name":"QXO, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"QXO, Inc. is a business application, technology, and consulting company in North America. The company is headquartered in Greenwich, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10852152000,"ebitda":591900000,"pe_ratio":null,"peg_ratio":0.959,"book_value":12.85,"dividend_per_share":null,"dividend_yield":null,"eps":-0.89,"revenue_ttm":9898200000,"gross_profit_ttm":2429400000,"profit_margin":-0.0517,"operating_margin_ttm":0.0129,"return_on_assets_ttm":-0.0027,"return_on_equity_ttm":-0.046,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.703,"analyst_target_price":25.11,"analyst_number":4,"beta":2.276,"fifty_two_week_high":27.61,"fifty_two_week_low":10.04,"fifty_day_ma":12.51,"two_hundred_day_ma":17.83,"shares_outstanding":1037491000,"forward_pe":19.19,"price_to_sales":1.096,"price_to_book":1.367,"ev_to_revenue":1.825,"ev_to_ebitda":40.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:01.517673+00:00"},"optionObservedAt":"2026-10-21T17:35:19.719Z","bars":[{"c":11.06,"h":11.08,"l":10.88,"n":26,"o":10.88,"t":"2026-10-14T08:00:00Z","v":11804,"vw":10.903628},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-14T08:20:00Z","v":714,"vw":11.04},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-10-14T11:00:00Z","v":1140,"vw":11.1},{"c":11.0997,"h":11.0997,"l":11.0997,"n":1,"o":11.0997,"t":"2026-10-14T11:05:00Z","v":1000,"vw":11.0997},{"c":11.0723,"h":11.0723,"l":11.0723,"n":1,"o":11.0723,"t":"2026-10-14T11:25:00Z","v":7000,"vw":11.0723},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-14T11:40:00Z","v":355,"vw":11.07},{"c":11.06,"h":11.0761,"l":11.0377,"n":8,"o":11.0761,"t":"2026-10-14T11:50:00Z","v":3270,"vw":11.050421},{"c":11.08,"h":11.08,"l":11.0723,"n":2,"o":11.0723,"t":"2026-10-14T11:55:00Z","v":7200,"vw":11.072514},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-14T12:00:00Z","v":500,"vw":11.07},{"c":11.0757,"h":11.0757,"l":11.0757,"n":1,"o":11.0757,"t":"2026-10-14T12:05:00Z","v":200,"vw":11.0757},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-14T12:10:00Z","v":100,"vw":11.08},{"c":11.1466,"h":11.1466,"l":11.11,"n":3,"o":11.11,"t":"2026-10-14T12:15:00Z","v":1442,"vw":11.117722},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-14T12:20:00Z","v":200,"vw":11.15},{"c":11.12,"h":11.12,"l":11.11,"n":3,"o":11.11,"t":"2026-10-14T12:25:00Z","v":1111,"vw":11.119091},{"c":10.85,"h":11.02,"l":10.84,"n":89,"o":11,"t":"2026-10-14T12:30:00Z","v":13824,"vw":10.894688},{"c":10.75,"h":10.985,"l":10.75,"n":54,"o":10.985,"t":"2026-10-14T12:35:00Z","v":131517,"vw":10.793107},{"c":10.74,"h":10.8,"l":10.7,"n":28,"o":10.8,"t":"2026-10-14T12:40:00Z","v":10115,"vw":10.742048},{"c":10.75,"h":10.7917,"l":10.7,"n":16,"o":10.74,"t":"2026-10-14T12:45:00Z","v":6111,"vw":10.739162},{"c":10.76,"h":10.7649,"l":10.67,"n":29,"o":10.7649,"t":"2026-10-14T12:50:00Z","v":15921,"vw":10.726599},{"c":10.72,"h":10.7608,"l":10.7,"n":56,"o":10.7,"t":"2026-10-14T12:55:00Z","v":45470,"vw":10.704353},{"c":10.7,"h":10.7,"l":10.67,"n":26,"o":10.69,"t":"2026-10-14T13:00:00Z","v":8835,"vw":10.676041},{"c":10.67,"h":10.74,"l":10.66,"n":39,"o":10.73,"t":"2026-10-14T13:05:00Z","v":19458,"vw":10.695888},{"c":10.67,"h":10.71,"l":10.67,"n":5,"o":10.67,"t":"2026-10-14T13:10:00Z","v":1410,"vw":10.677407},{"c":10.71,"h":10.74,"l":10.71,"n":3,"o":10.74,"t":"2026-10-14T13:15:00Z","v":201,"vw":10.725},{"c":10.62,"h":10.66,"l":10.62,"n":19,"o":10.66,"t":"2026-10-14T13:20:00Z","v":2385,"vw":10.647778},{"c":10.6,"h":10.65,"l":10.6,"n":22,"o":10.62,"t":"2026-10-14T13:25:00Z","v":3200,"vw":10.621778},{"c":10.615,"h":10.6899,"l":10.59,"n":1399,"o":10.6,"t":"2026-10-14T13:30:00Z","v":830962,"vw":10.625685},{"c":10.58,"h":10.6205,"l":10.535,"n":1213,"o":10.614,"t":"2026-10-14T13:35:00Z","v":418598,"vw":10.576391},{"c":10.525,"h":10.59,"l":10.52,"n":1604,"o":10.58,"t":"2026-10-14T13:40:00Z","v":486481,"vw":10.564643},{"c":10.545,"h":10.58,"l":10.5101,"n":1470,"o":10.52,"t":"2026-10-14T13:45:00Z","v":332692,"vw":10.539511},{"c":10.415,"h":10.5477,"l":10.4119,"n":1715,"o":10.545,"t":"2026-10-14T13:50:00Z","v":518871,"vw":10.46879},{"c":10.315,"h":10.42,"l":10.315,"n":1828,"o":10.415,"t":"2026-10-14T13:55:00Z","v":441826,"vw":10.365012},{"c":10.2612,"h":10.36,"l":10.25,"n":3375,"o":10.315,"t":"2026-10-14T14:00:00Z","v":918496,"vw":10.298243},{"c":10.2801,"h":10.32,"l":10.25,"n":2358,"o":10.265,"t":"2026-10-14T14:05:00Z","v":663838,"vw":10.286281},{"c":10.25,"h":10.3,"l":10.25,"n":1968,"o":10.28,"t":"2026-10-14T14:10:00Z","v":508706,"vw":10.264474},{"c":10.285,"h":10.305,"l":10.245,"n":1857,"o":10.255,"t":"2026-10-14T14:15:00Z","v":616710,"vw":10.268763},{"c":10.315,"h":10.3399,"l":10.28,"n":1919,"o":10.285,"t":"2026-10-14T14:20:00Z","v":504512,"vw":10.303771},{"c":10.3204,"h":10.33,"l":10.29,"n":1021,"o":10.315,"t":"2026-10-14T14:25:00Z","v":273607,"vw":10.312607},{"c":10.345,"h":10.35,"l":10.31,"n":1194,"o":10.325,"t":"2026-10-14T14:30:00Z","v":319543,"vw":10.33385},{"c":10.305,"h":10.39,"l":10.3,"n":1465,"o":10.3499,"t":"2026-10-14T14:35:00Z","v":504448,"vw":10.336436},{"c":10.355,"h":10.375,"l":10.3,"n":1413,"o":10.305,"t":"2026-10-14T14:40:00Z","v":393589,"vw":10.338384},{"c":10.305,"h":10.35,"l":10.29,"n":1153,"o":10.35,"t":"2026-10-14T14:45:00Z","v":298986,"vw":10.320976},{"c":10.29,"h":10.31,"l":10.285,"n":1370,"o":10.305,"t":"2026-10-14T14:50:00Z","v":326144,"vw":10.30011},{"c":10.305,"h":10.32,"l":10.29,"n":1162,"o":10.295,"t":"2026-10-14T14:55:00Z","v":378915,"vw":10.305077},{"c":10.28,"h":10.305,"l":10.25,"n":1041,"o":10.3001,"t":"2026-10-14T15:00:00Z","v":234038,"vw":10.271089},{"c":10.26,"h":10.295,"l":10.26,"n":1022,"o":10.28,"t":"2026-10-14T15:05:00Z","v":278228,"vw":10.273506},{"c":10.255,"h":10.28,"l":10.25,"n":1360,"o":10.265,"t":"2026-10-14T15:10:00Z","v":436939,"vw":10.262224},{"c":10.285,"h":10.3,"l":10.255,"n":1201,"o":10.255,"t":"2026-10-14T15:15:00Z","v":293136,"vw":10.281405},{"c":10.26,"h":10.29,"l":10.25,"n":747,"o":10.285,"t":"2026-10-14T15:20:00Z","v":151649,"vw":10.270119},{"c":10.235,"h":10.2699,"l":10.23,"n":909,"o":10.2699,"t":"2026-10-14T15:25:00Z","v":207628,"vw":10.2481},{"c":10.275,"h":10.28,"l":10.225,"n":1440,"o":10.23,"t":"2026-10-14T15:30:00Z","v":489473,"vw":10.251123},{"c":10.245,"h":10.29,"l":10.2326,"n":914,"o":10.28,"t":"2026-10-14T15:35:00Z","v":241476,"vw":10.264671},{"c":10.235,"h":10.25,"l":10.22,"n":1060,"o":10.245,"t":"2026-10-14T15:40:00Z","v":418024,"vw":10.230158},{"c":10.3,"h":10.3,"l":10.24,"n":1100,"o":10.24,"t":"2026-10-14T15:45:00Z","v":270750,"vw":10.266581},{"c":10.315,"h":10.3162,"l":10.28,"n":871,"o":10.295,"t":"2026-10-14T15:50:00Z","v":191167,"vw":10.295494},{"c":10.285,"h":10.3199,"l":10.27,"n":796,"o":10.315,"t":"2026-10-14T15:55:00Z","v":211574,"vw":10.292611},{"c":10.24,"h":10.29,"l":10.22,"n":1169,"o":10.285,"t":"2026-10-14T16:00:00Z","v":345777,"vw":10.25296},{"c":10.27,"h":10.28,"l":10.2301,"n":884,"o":10.235,"t":"2026-10-14T16:05:00Z","v":188529,"vw":10.264225},{"c":10.225,"h":10.285,"l":10.215,"n":1129,"o":10.27,"t":"2026-10-14T16:10:00Z","v":320719,"vw":10.246721},{"c":10.245,"h":10.25,"l":10.21,"n":1094,"o":10.2201,"t":"2026-10-14T16:15:00Z","v":314850,"vw":10.225302},{"c":10.235,"h":10.27,"l":10.22,"n":1245,"o":10.25,"t":"2026-10-14T16:20:00Z","v":361167,"vw":10.24499},{"c":10.225,"h":10.25,"l":10.22,"n":921,"o":10.235,"t":"2026-10-14T16:25:00Z","v":211936,"vw":10.231552},{"c":10.245,"h":10.245,"l":10.21,"n":943,"o":10.225,"t":"2026-10-14T16:30:00Z","v":218114,"vw":10.227744},{"c":10.265,"h":10.27,"l":10.23,"n":792,"o":10.245,"t":"2026-10-14T16:35:00Z","v":242956,"vw":10.252317},{"c":10.235,"h":10.265,"l":10.23,"n":771,"o":10.265,"t":"2026-10-14T16:40:00Z","v":192449,"vw":10.246675},{"c":10.23,"h":10.24,"l":10.21,"n":776,"o":10.235,"t":"2026-10-14T16:45:00Z","v":188155,"vw":10.222821},{"c":10.265,"h":10.265,"l":10.215,"n":1086,"o":10.225,"t":"2026-10-14T16:50:00Z","v":327618,"vw":10.234493},{"c":10.345,"h":10.365,"l":10.265,"n":1106,"o":10.265,"t":"2026-10-14T16:55:00Z","v":510255,"vw":10.313776},{"c":10.385,"h":10.43,"l":10.345,"n":1602,"o":10.345,"t":"2026-10-14T17:00:00Z","v":600423,"vw":10.393877},{"c":10.355,"h":10.39,"l":10.35,"n":883,"o":10.38,"t":"2026-10-14T17:05:00Z","v":304811,"vw":10.36955},{"c":10.3499,"h":10.37,"l":10.33,"n":915,"o":10.355,"t":"2026-10-14T17:10:00Z","v":329581,"vw":10.348557},{"c":10.345,"h":10.36,"l":10.34,"n":554,"o":10.35,"t":"2026-10-14T17:15:00Z","v":127297,"vw":10.348355},{"c":10.335,"h":10.36,"l":10.32,"n":997,"o":10.345,"t":"2026-10-14T17:20:00Z","v":238151,"vw":10.343844},{"c":10.305,"h":10.34,"l":10.2948,"n":1224,"o":10.335,"t":"2026-10-14T17:25:00Z","v":349536,"vw":10.314955},{"c":10.3,"h":10.31,"l":10.28,"n":1449,"o":10.3,"t":"2026-10-14T17:30:00Z","v":624538,"vw":10.295833},{"c":10.25,"h":10.305,"l":10.25,"n":1229,"o":10.3,"t":"2026-10-14T17:35:00Z","v":456488,"vw":10.287387},{"c":10.235,"h":10.28,"l":10.23,"n":1354,"o":10.25,"t":"2026-10-14T17:40:00Z","v":560137,"vw":10.250169},{"c":10.225,"h":10.25,"l":10.21,"n":1292,"o":10.235,"t":"2026-10-14T17:45:00Z","v":367719,"vw":10.229079},{"c":10.2404,"h":10.255,"l":10.2,"n":1122,"o":10.225,"t":"2026-10-14T17:50:00Z","v":344344,"vw":10.22725},{"c":10.215,"h":10.2499,"l":10.2,"n":924,"o":10.245,"t":"2026-10-14T17:55:00Z","v":184920,"vw":10.216084},{"c":10.175,"h":10.22,"l":10.17,"n":1077,"o":10.215,"t":"2026-10-14T18:00:00Z","v":251413,"vw":10.189328},{"c":10.195,"h":10.21,"l":10.175,"n":998,"o":10.175,"t":"2026-10-14T18:05:00Z","v":228470,"vw":10.19329},{"c":10.255,"h":10.26,"l":10.195,"n":1250,"o":10.195,"t":"2026-10-14T18:10:00Z","v":334539,"vw":10.22558},{"c":10.27,"h":10.27,"l":10.24,"n":1229,"o":10.25,"t":"2026-10-14T18:15:00Z","v":353046,"vw":10.257964},{"c":10.245,"h":10.28,"l":10.24,"n":1024,"o":10.265,"t":"2026-10-14T18:20:00Z","v":323033,"vw":10.261743},{"c":10.275,"h":10.275,"l":10.24,"n":1166,"o":10.25,"t":"2026-10-14T18:25:00Z","v":246715,"vw":10.256584},{"c":10.305,"h":10.335,"l":10.26,"n":1356,"o":10.275,"t":"2026-10-14T18:30:00Z","v":358746,"vw":10.299726},{"c":10.28,"h":10.32,"l":10.28,"n":1356,"o":10.305,"t":"2026-10-14T18:35:00Z","v":593415,"vw":10.295475},{"c":10.2847,"h":10.299,"l":10.26,"n":894,"o":10.285,"t":"2026-10-14T18:40:00Z","v":198802,"vw":10.278995},{"c":10.265,"h":10.295,"l":10.26,"n":1178,"o":10.288,"t":"2026-10-14T18:45:00Z","v":265082,"vw":10.281021},{"c":10.285,"h":10.3,"l":10.265,"n":1067,"o":10.265,"t":"2026-10-14T18:50:00Z","v":209145,"vw":10.279898},{"c":10.285,"h":10.29,"l":10.27,"n":1011,"o":10.285,"t":"2026-10-14T18:55:00Z","v":177384,"vw":10.282945},{"c":10.24,"h":10.29,"l":10.24,"n":988,"o":10.285,"t":"2026-10-14T19:00:00Z","v":197166,"vw":10.270974},{"c":10.255,"h":10.26,"l":10.2208,"n":1012,"o":10.24,"t":"2026-10-14T19:05:00Z","v":227131,"vw":10.242604},{"c":10.25,"h":10.27,"l":10.24,"n":971,"o":10.255,"t":"2026-10-14T19:10:00Z","v":173216,"vw":10.256202},{"c":10.26,"h":10.265,"l":10.225,"n":1634,"o":10.2401,"t":"2026-10-14T19:15:00Z","v":338540,"vw":10.242469},{"c":10.23,"h":10.28,"l":10.23,"n":1324,"o":10.265,"t":"2026-10-14T19:20:00Z","v":253694,"vw":10.26085},{"c":10.195,"h":10.23,"l":10.18,"n":1226,"o":10.23,"t":"2026-10-14T19:25:00Z","v":234541,"vw":10.205306},{"c":10.305,"h":10.32,"l":10.19,"n":2161,"o":10.19,"t":"2026-10-14T19:30:00Z","v":554073,"vw":10.241569},{"c":10.29,"h":10.32,"l":10.27,"n":1865,"o":10.305,"t":"2026-10-14T19:35:00Z","v":655723,"vw":10.291284},{"c":10.31,"h":10.35,"l":10.28,"n":2144,"o":10.285,"t":"2026-10-14T19:40:00Z","v":930809,"vw":10.321366},{"c":10.29,"h":10.31,"l":10.255,"n":2594,"o":10.305,"t":"2026-10-14T19:45:00Z","v":679057,"vw":10.285223},{"c":10.295,"h":10.31,"l":10.27,"n":2977,"o":10.295,"t":"2026-10-14T19:50:00Z","v":808323,"vw":10.289134},{"c":10.33,"h":10.34,"l":10.26,"n":8316,"o":10.3,"t":"2026-10-14T19:55:00Z","v":2430074,"vw":10.310302},{"c":10.32,"h":10.33,"l":10.3,"n":53,"o":10.33,"t":"2026-10-14T20:00:00Z","v":2568579,"vw":10.329991},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-14T20:05:00Z","v":1000,"vw":10.33},{"c":10.31,"h":10.31,"l":10.31,"n":7,"o":10.31,"t":"2026-10-14T20:10:00Z","v":776,"vw":10.31},{"c":10.34,"h":10.34,"l":10.3,"n":5,"o":10.3,"t":"2026-10-14T20:15:00Z","v":2225,"vw":10.338095},{"c":10.2839,"h":10.2839,"l":10.2839,"n":1,"o":10.2839,"t":"2026-10-14T20:20:00Z","v":1000,"vw":10.2839},{"c":10.34,"h":10.34,"l":10.29,"n":2,"o":10.29,"t":"2026-10-14T20:25:00Z","v":4800,"vw":10.338958},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-14T20:45:00Z","v":200,"vw":10.28},{"c":10.2908,"h":10.2908,"l":10.2908,"n":1,"o":10.2908,"t":"2026-10-14T20:50:00Z","v":1325,"vw":10.2908},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-14T20:55:00Z","v":120,"vw":10.32},{"c":10.3246,"h":10.3246,"l":10.32,"n":3,"o":10.32,"t":"2026-10-14T21:05:00Z","v":3849,"vw":10.321793},{"c":10.32,"h":10.32,"l":10.32,"n":4,"o":10.32,"t":"2026-10-14T21:10:00Z","v":204,"vw":10.32},{"c":10.345,"h":10.345,"l":10.345,"n":3,"o":10.345,"t":"2026-10-14T21:20:00Z","v":380,"vw":10.345},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-14T21:25:00Z","v":1000,"vw":10.32},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-14T21:30:00Z","v":100,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-14T21:35:00Z","v":1746,"vw":10.35},{"c":10.305,"h":10.32,"l":10.305,"n":9,"o":10.32,"t":"2026-10-14T21:40:00Z","v":5254,"vw":10.319286},{"c":10.3463,"h":10.35,"l":10.3463,"n":3,"o":10.35,"t":"2026-10-14T21:45:00Z","v":1502,"vw":10.348767},{"c":10.3463,"h":10.3463,"l":10.3463,"n":1,"o":10.3463,"t":"2026-10-14T22:00:00Z","v":498,"vw":10.3463},{"c":10.3039,"h":10.3039,"l":10.3039,"n":1,"o":10.3039,"t":"2026-10-14T22:05:00Z","v":146,"vw":10.3039},{"c":10.3,"h":10.325,"l":10.3,"n":7,"o":10.325,"t":"2026-10-14T22:10:00Z","v":1641,"vw":10.301634},{"c":10.3451,"h":10.3451,"l":10.3451,"n":4,"o":10.3451,"t":"2026-10-14T22:15:00Z","v":211,"vw":10.3451},{"c":10.29,"h":10.3407,"l":10.29,"n":3,"o":10.3407,"t":"2026-10-14T22:30:00Z","v":1600,"vw":10.321688},{"c":10.2902,"h":10.292,"l":10.2902,"n":3,"o":10.292,"t":"2026-10-14T22:40:00Z","v":1710,"vw":10.290941},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-14T22:45:00Z","v":700,"vw":10.31},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-14T22:50:00Z","v":135,"vw":10.34},{"c":10.3386,"h":10.3386,"l":10.3386,"n":2,"o":10.3386,"t":"2026-10-14T22:55:00Z","v":301,"vw":10.3386},{"c":10.32,"h":10.32,"l":10.3,"n":10,"o":10.3,"t":"2026-10-14T23:05:00Z","v":3301,"vw":10.306083},{"c":10.32,"h":10.32,"l":10.2913,"n":6,"o":10.3,"t":"2026-10-14T23:10:00Z","v":3529,"vw":10.30225},{"c":10.2901,"h":10.2901,"l":10.2901,"n":1,"o":10.2901,"t":"2026-10-14T23:15:00Z","v":200,"vw":10.2901},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-14T23:20:00Z","v":300,"vw":10.32},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-14T23:25:00Z","v":300,"vw":10.3},{"c":10.29,"h":10.29,"l":10.29,"n":6,"o":10.29,"t":"2026-10-14T23:30:00Z","v":147,"vw":10.29},{"c":10.2731,"h":10.28,"l":10.2708,"n":3,"o":10.28,"t":"2026-10-14T23:35:00Z","v":5200,"vw":10.272481},{"c":10.2562,"h":10.2731,"l":10.2531,"n":8,"o":10.27,"t":"2026-10-14T23:40:00Z","v":9952,"vw":10.26457},{"c":10.253,"h":10.27,"l":10.2507,"n":10,"o":10.2562,"t":"2026-10-14T23:45:00Z","v":13591,"vw":10.253502},{"c":10.27,"h":10.28,"l":10.2562,"n":5,"o":10.2562,"t":"2026-10-14T23:50:00Z","v":2400,"vw":10.260642},{"c":10.2545,"h":10.2545,"l":10.2514,"n":2,"o":10.2514,"t":"2026-10-14T23:55:00Z","v":2269,"vw":10.252628},{"c":10.35,"h":10.35,"l":10.3,"n":34,"o":10.33,"t":"2026-10-15T08:00:00Z","v":4501,"vw":10.317363},{"c":10.37,"h":10.37,"l":10.37,"n":41,"o":10.37,"t":"2026-10-15T08:15:00Z","v":1298,"vw":10.37},{"c":10.3645,"h":10.3645,"l":10.3645,"n":1,"o":10.3645,"t":"2026-10-15T08:35:00Z","v":100,"vw":10.3645},{"c":10.3273,"h":10.3273,"l":10.3273,"n":1,"o":10.3273,"t":"2026-10-15T08:40:00Z","v":100,"vw":10.3273},{"c":10.3183,"h":10.3183,"l":10.3183,"n":2,"o":10.3183,"t":"2026-10-15T08:55:00Z","v":197,"vw":10.3183},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-15T09:45:00Z","v":300,"vw":10.38},{"c":10.37,"h":10.37,"l":10.37,"n":7,"o":10.37,"t":"2026-10-15T10:00:00Z","v":432,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-15T10:10:00Z","v":157,"vw":10.38},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T10:15:00Z","v":1798,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-15T10:30:00Z","v":295,"vw":10.4},{"c":10.48,"h":10.48,"l":10.46,"n":36,"o":10.46,"t":"2026-10-15T10:35:00Z","v":2532,"vw":10.47},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-15T10:40:00Z","v":900,"vw":10.48},{"c":10.465,"h":10.5,"l":10.465,"n":5,"o":10.5,"t":"2026-10-15T10:45:00Z","v":1473,"vw":10.494477},{"c":10.5,"h":10.5,"l":10.49,"n":13,"o":10.49,"t":"2026-10-15T10:50:00Z","v":2860,"vw":10.499612},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T10:55:00Z","v":1665,"vw":10.51},{"c":10.46,"h":10.46,"l":10.46,"n":7,"o":10.46,"t":"2026-10-15T11:00:00Z","v":522,"vw":10.46},{"c":10.46,"h":10.46,"l":10.4377,"n":12,"o":10.4377,"t":"2026-10-15T11:05:00Z","v":5146,"vw":10.441142},{"c":10.464,"h":10.464,"l":10.45,"n":8,"o":10.45,"t":"2026-10-15T11:10:00Z","v":1446,"vw":10.451749},{"c":10.4301,"h":10.47,"l":10.4301,"n":16,"o":10.47,"t":"2026-10-15T11:15:00Z","v":1872,"vw":10.4643},{"c":10.455,"h":10.455,"l":10.455,"n":6,"o":10.455,"t":"2026-10-15T11:20:00Z","v":174,"vw":10.455},{"c":10.46,"h":10.46,"l":10.45,"n":2,"o":10.45,"t":"2026-10-15T11:25:00Z","v":1000,"vw":10.459},{"c":10.49,"h":10.5,"l":10.45,"n":21,"o":10.45,"t":"2026-10-15T11:30:00Z","v":12406,"vw":10.466917},{"c":10.474,"h":10.4754,"l":10.45,"n":7,"o":10.45,"t":"2026-10-15T11:35:00Z","v":6700,"vw":10.473246},{"c":10.45,"h":10.46,"l":10.45,"n":5,"o":10.4501,"t":"2026-10-15T11:40:00Z","v":860,"vw":10.454501},{"c":10.46,"h":10.46,"l":10.4562,"n":14,"o":10.4562,"t":"2026-10-15T11:45:00Z","v":1205,"vw":10.459647},{"c":10.45,"h":10.46,"l":10.45,"n":15,"o":10.45,"t":"2026-10-15T11:50:00Z","v":2799,"vw":10.453368},{"c":10.45,"h":10.4559,"l":10.4246,"n":7,"o":10.45,"t":"2026-10-15T11:55:00Z","v":9433,"vw":10.437296},{"c":10.48,"h":10.48,"l":10.44,"n":15,"o":10.44,"t":"2026-10-15T12:00:00Z","v":1147,"vw":10.475745},{"c":10.48,"h":10.48,"l":10.45,"n":6,"o":10.45,"t":"2026-10-15T12:05:00Z","v":701,"vw":10.474898},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-15T12:10:00Z","v":1000,"vw":10.45},{"c":10.45,"h":10.45,"l":10.42,"n":3,"o":10.42,"t":"2026-10-15T12:15:00Z","v":500,"vw":10.426383},{"c":10.48,"h":10.49,"l":10.48,"n":33,"o":10.48,"t":"2026-10-15T12:20:00Z","v":13432,"vw":10.48065},{"c":10.54,"h":10.54,"l":10.49,"n":16,"o":10.51,"t":"2026-10-15T12:25:00Z","v":2783,"vw":10.514287},{"c":10.43,"h":10.48,"l":10.42,"n":8,"o":10.48,"t":"2026-10-15T12:30:00Z","v":5321,"vw":10.431387},{"c":10.49,"h":10.52,"l":10.49,"n":13,"o":10.51,"t":"2026-10-15T12:35:00Z","v":3857,"vw":10.500798},{"c":10.53,"h":10.5469,"l":10.5023,"n":31,"o":10.53,"t":"2026-10-15T12:40:00Z","v":4459,"vw":10.528249},{"c":10.54,"h":10.56,"l":10.53,"n":36,"o":10.5365,"t":"2026-10-15T12:45:00Z","v":7698,"vw":10.55382},{"c":10.54,"h":10.54,"l":10.51,"n":27,"o":10.51,"t":"2026-10-15T12:50:00Z","v":8862,"vw":10.530358},{"c":10.55,"h":10.5799,"l":10.55,"n":30,"o":10.5515,"t":"2026-10-15T12:55:00Z","v":34888,"vw":10.573252},{"c":10.54,"h":10.58,"l":10.5364,"n":33,"o":10.54,"t":"2026-10-15T13:00:00Z","v":7419,"vw":10.564878},{"c":10.45,"h":10.58,"l":10.45,"n":22,"o":10.5752,"t":"2026-10-15T13:05:00Z","v":13229,"vw":10.567923},{"c":10.52,"h":10.56,"l":10.51,"n":9,"o":10.56,"t":"2026-10-15T13:10:00Z","v":1706,"vw":10.514887},{"c":10.57,"h":10.58,"l":10.55,"n":24,"o":10.55,"t":"2026-10-15T13:15:00Z","v":4928,"vw":10.555046},{"c":10.578,"h":10.59,"l":10.5535,"n":42,"o":10.5535,"t":"2026-10-15T13:20:00Z","v":17606,"vw":10.577187},{"c":10.58,"h":10.6099,"l":10.58,"n":30,"o":10.6,"t":"2026-10-15T13:25:00Z","v":9010,"vw":10.595312},{"c":10.59,"h":10.6699,"l":10.51,"n":1447,"o":10.62,"t":"2026-10-15T13:30:00Z","v":723299,"vw":10.596375},{"c":10.56,"h":10.6499,"l":10.54,"n":1675,"o":10.59,"t":"2026-10-15T13:35:00Z","v":473790,"vw":10.603302},{"c":10.58,"h":10.69,"l":10.555,"n":1539,"o":10.555,"t":"2026-10-15T13:40:00Z","v":345562,"vw":10.619353},{"c":10.625,"h":10.6498,"l":10.49,"n":1576,"o":10.57,"t":"2026-10-15T13:45:00Z","v":291088,"vw":10.569554},{"c":10.7194,"h":10.73,"l":10.592,"n":1997,"o":10.62,"t":"2026-10-15T13:50:00Z","v":789726,"vw":10.641454},{"c":10.675,"h":10.7282,"l":10.63,"n":1569,"o":10.71,"t":"2026-10-15T13:55:00Z","v":364274,"vw":10.669505},{"c":10.76,"h":10.84,"l":10.68,"n":2188,"o":10.68,"t":"2026-10-15T14:00:00Z","v":749195,"vw":10.795328},{"c":10.805,"h":10.84,"l":10.7601,"n":1846,"o":10.765,"t":"2026-10-15T14:05:00Z","v":456900,"vw":10.801274},{"c":10.805,"h":10.82,"l":10.75,"n":1357,"o":10.815,"t":"2026-10-15T14:10:00Z","v":328554,"vw":10.77848},{"c":10.82,"h":10.86,"l":10.78,"n":1868,"o":10.81,"t":"2026-10-15T14:15:00Z","v":511591,"vw":10.818773},{"c":10.795,"h":10.845,"l":10.78,"n":1126,"o":10.8177,"t":"2026-10-15T14:20:00Z","v":302909,"vw":10.809677},{"c":10.765,"h":10.8,"l":10.745,"n":1404,"o":10.795,"t":"2026-10-15T14:25:00Z","v":386612,"vw":10.775518},{"c":10.83,"h":10.8799,"l":10.77,"n":1230,"o":10.77,"t":"2026-10-15T14:30:00Z","v":386190,"vw":10.841767},{"c":10.845,"h":10.87,"l":10.825,"n":1051,"o":10.83,"t":"2026-10-15T14:35:00Z","v":246377,"vw":10.845698},{"c":10.82,"h":10.86,"l":10.81,"n":997,"o":10.85,"t":"2026-10-15T14:40:00Z","v":210232,"vw":10.833428},{"c":10.765,"h":10.855,"l":10.75,"n":1165,"o":10.82,"t":"2026-10-15T14:45:00Z","v":316365,"vw":10.802906},{"c":10.73,"h":10.77,"l":10.73,"n":923,"o":10.765,"t":"2026-10-15T14:50:00Z","v":260702,"vw":10.748915},{"c":10.785,"h":10.79,"l":10.71,"n":840,"o":10.735,"t":"2026-10-15T14:55:00Z","v":177554,"vw":10.751694},{"c":10.835,"h":10.84,"l":10.785,"n":996,"o":10.785,"t":"2026-10-15T15:00:00Z","v":211746,"vw":10.805173},{"c":10.825,"h":10.84,"l":10.76,"n":995,"o":10.835,"t":"2026-10-15T15:05:00Z","v":281548,"vw":10.79674},{"c":10.89,"h":10.89,"l":10.825,"n":804,"o":10.825,"t":"2026-10-15T15:10:00Z","v":139994,"vw":10.860033},{"c":10.89,"h":10.915,"l":10.86,"n":1151,"o":10.885,"t":"2026-10-15T15:15:00Z","v":269962,"vw":10.888614},{"c":10.925,"h":10.93,"l":10.89,"n":1181,"o":10.89,"t":"2026-10-15T15:20:00Z","v":359495,"vw":10.915524},{"c":10.8799,"h":10.93,"l":10.86,"n":918,"o":10.925,"t":"2026-10-15T15:25:00Z","v":320243,"vw":10.893254},{"c":10.825,"h":10.88,"l":10.8,"n":1000,"o":10.875,"t":"2026-10-15T15:30:00Z","v":354797,"vw":10.815104},{"c":10.785,"h":10.83,"l":10.755,"n":1141,"o":10.825,"t":"2026-10-15T15:35:00Z","v":312440,"vw":10.795841},{"c":10.75,"h":10.8051,"l":10.75,"n":906,"o":10.785,"t":"2026-10-15T15:40:00Z","v":204832,"vw":10.771359},{"c":10.785,"h":10.785,"l":10.75,"n":821,"o":10.755,"t":"2026-10-15T15:45:00Z","v":150520,"vw":10.763976},{"c":10.8,"h":10.805,"l":10.77,"n":1085,"o":10.785,"t":"2026-10-15T15:50:00Z","v":328626,"vw":10.79123},{"c":10.805,"h":10.825,"l":10.785,"n":1065,"o":10.8,"t":"2026-10-15T15:55:00Z","v":277365,"vw":10.805444},{"c":10.795,"h":10.82,"l":10.79,"n":667,"o":10.805,"t":"2026-10-15T16:00:00Z","v":126835,"vw":10.805761},{"c":10.78,"h":10.805,"l":10.77,"n":504,"o":10.79,"t":"2026-10-15T16:05:00Z","v":102593,"vw":10.783307},{"c":10.735,"h":10.78,"l":10.7301,"n":632,"o":10.775,"t":"2026-10-15T16:10:00Z","v":98824,"vw":10.751589},{"c":10.775,"h":10.78,"l":10.73,"n":828,"o":10.73,"t":"2026-10-15T16:15:00Z","v":192538,"vw":10.753941},{"c":10.785,"h":10.8,"l":10.77,"n":466,"o":10.775,"t":"2026-10-15T16:20:00Z","v":81606,"vw":10.784865},{"c":10.765,"h":10.79,"l":10.76,"n":574,"o":10.79,"t":"2026-10-15T16:25:00Z","v":108005,"vw":10.774124},{"c":10.7296,"h":10.765,"l":10.715,"n":883,"o":10.765,"t":"2026-10-15T16:30:00Z","v":265805,"vw":10.744717},{"c":10.715,"h":10.75,"l":10.705,"n":795,"o":10.725,"t":"2026-10-15T16:35:00Z","v":152462,"vw":10.725651},{"c":10.75,"h":10.75,"l":10.7,"n":709,"o":10.715,"t":"2026-10-15T16:40:00Z","v":235593,"vw":10.721056},{"c":10.755,"h":10.77,"l":10.74,"n":479,"o":10.75,"t":"2026-10-15T16:45:00Z","v":114363,"vw":10.755593},{"c":10.74,"h":10.75,"l":10.72,"n":765,"o":10.75,"t":"2026-10-15T16:50:00Z","v":255992,"vw":10.738329},{"c":10.755,"h":10.76,"l":10.74,"n":482,"o":10.74,"t":"2026-10-15T16:55:00Z","v":108632,"vw":10.747221},{"c":10.77,"h":10.77,"l":10.75,"n":527,"o":10.755,"t":"2026-10-15T17:00:00Z","v":148263,"vw":10.760853},{"c":10.755,"h":10.79,"l":10.75,"n":594,"o":10.765,"t":"2026-10-15T17:05:00Z","v":191174,"vw":10.7663},{"c":10.745,"h":10.76,"l":10.74,"n":911,"o":10.75,"t":"2026-10-15T17:10:00Z","v":300112,"vw":10.748551},{"c":10.765,"h":10.77,"l":10.745,"n":447,"o":10.75,"t":"2026-10-15T17:15:00Z","v":275718,"vw":10.756138},{"c":10.765,"h":10.775,"l":10.745,"n":509,"o":10.765,"t":"2026-10-15T17:20:00Z","v":156600,"vw":10.756272},{"c":10.795,"h":10.8,"l":10.765,"n":631,"o":10.7655,"t":"2026-10-15T17:25:00Z","v":222602,"vw":10.778281},{"c":10.855,"h":10.86,"l":10.79,"n":480,"o":10.795,"t":"2026-10-15T17:30:00Z","v":157322,"vw":10.827827},{"c":10.855,"h":10.87,"l":10.85,"n":512,"o":10.86,"t":"2026-10-15T17:35:00Z","v":125876,"vw":10.856716},{"c":10.885,"h":10.89,"l":10.835,"n":1053,"o":10.86,"t":"2026-10-15T17:40:00Z","v":280754,"vw":10.860874},{"c":10.885,"h":10.9,"l":10.88,"n":807,"o":10.885,"t":"2026-10-15T17:45:00Z","v":307722,"vw":10.885742},{"c":10.83,"h":10.9106,"l":10.83,"n":988,"o":10.885,"t":"2026-10-15T17:50:00Z","v":270247,"vw":10.88565},{"c":10.835,"h":10.84,"l":10.82,"n":643,"o":10.83,"t":"2026-10-15T17:55:00Z","v":149663,"vw":10.829212},{"c":10.889,"h":10.89,"l":10.83,"n":938,"o":10.835,"t":"2026-10-15T18:00:00Z","v":284368,"vw":10.860067},{"c":10.85,"h":10.89,"l":10.85,"n":967,"o":10.885,"t":"2026-10-15T18:05:00Z","v":380261,"vw":10.878277},{"c":10.8577,"h":10.885,"l":10.845,"n":1174,"o":10.855,"t":"2026-10-15T18:10:00Z","v":424448,"vw":10.862286},{"c":10.84,"h":10.87,"l":10.84,"n":692,"o":10.86,"t":"2026-10-15T18:15:00Z","v":242466,"vw":10.850589},{"c":10.805,"h":10.85,"l":10.8,"n":732,"o":10.845,"t":"2026-10-15T18:20:00Z","v":151646,"vw":10.823909},{"c":10.8242,"h":10.83,"l":10.8,"n":916,"o":10.8,"t":"2026-10-15T18:25:00Z","v":241414,"vw":10.810892},{"c":10.83,"h":10.835,"l":10.815,"n":801,"o":10.825,"t":"2026-10-15T18:30:00Z","v":196012,"vw":10.825796},{"c":10.81,"h":10.83,"l":10.79,"n":1039,"o":10.825,"t":"2026-10-15T18:35:00Z","v":316123,"vw":10.807735},{"c":10.8504,"h":10.86,"l":10.81,"n":1030,"o":10.82,"t":"2026-10-15T18:40:00Z","v":402520,"vw":10.839582},{"c":10.875,"h":10.885,"l":10.85,"n":863,"o":10.86,"t":"2026-10-15T18:45:00Z","v":240559,"vw":10.868561},{"c":10.885,"h":10.89,"l":10.86,"n":865,"o":10.875,"t":"2026-10-15T18:50:00Z","v":199007,"vw":10.875964},{"c":10.935,"h":10.955,"l":10.88,"n":1296,"o":10.89,"t":"2026-10-15T18:55:00Z","v":425820,"vw":10.923871},{"c":10.975,"h":10.99,"l":10.93,"n":1226,"o":10.935,"t":"2026-10-15T19:00:00Z","v":418138,"vw":10.961711},{"c":10.965,"h":10.985,"l":10.96,"n":899,"o":10.975,"t":"2026-10-15T19:05:00Z","v":236506,"vw":10.973498},{"c":11.035,"h":11.04,"l":10.96,"n":1325,"o":10.96,"t":"2026-10-15T19:10:00Z","v":335536,"vw":11.005417},{"c":11.045,"h":11.06,"l":11.02,"n":1781,"o":11.035,"t":"2026-10-15T19:15:00Z","v":535592,"vw":11.041153},{"c":11.045,"h":11.07,"l":11.04,"n":1443,"o":11.045,"t":"2026-10-15T19:20:00Z","v":378384,"vw":11.051855},{"c":11.05,"h":11.09,"l":11.0405,"n":1744,"o":11.045,"t":"2026-10-15T19:25:00Z","v":533587,"vw":11.065995},{"c":11.07,"h":11.085,"l":11.05,"n":1161,"o":11.06,"t":"2026-10-15T19:30:00Z","v":302700,"vw":11.066069},{"c":11.095,"h":11.11,"l":11.06,"n":1336,"o":11.07,"t":"2026-10-15T19:35:00Z","v":398306,"vw":11.086193},{"c":11.075,"h":11.1,"l":11.06,"n":1584,"o":11.0902,"t":"2026-10-15T19:40:00Z","v":347616,"vw":11.077311},{"c":11.085,"h":11.11,"l":11.07,"n":1787,"o":11.08,"t":"2026-10-15T19:45:00Z","v":520601,"vw":11.094951},{"c":11.14,"h":11.145,"l":11.06,"n":2710,"o":11.085,"t":"2026-10-15T19:50:00Z","v":765964,"vw":11.111921},{"c":11.2,"h":11.2,"l":11.13,"n":6998,"o":11.1386,"t":"2026-10-15T19:55:00Z","v":1930000,"vw":11.162699},{"c":11.14,"h":11.18,"l":11.14,"n":53,"o":11.18,"t":"2026-10-15T20:00:00Z","v":3126629,"vw":11.179985},{"c":11.2,"h":11.2,"l":11.06,"n":5,"o":11.1445,"t":"2026-10-15T20:05:00Z","v":1945,"vw":11.077167},{"c":11.1,"h":11.1845,"l":11.1,"n":4,"o":11.18,"t":"2026-10-15T20:10:00Z","v":10120,"vw":11.104876},{"c":11.1,"h":11.1015,"l":11.1,"n":4,"o":11.1015,"t":"2026-10-15T20:15:00Z","v":941,"vw":11.101337},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-15T20:20:00Z","v":47300,"vw":11.18},{"c":11.17,"h":11.1785,"l":11.16,"n":13,"o":11.1785,"t":"2026-10-15T20:25:00Z","v":843,"vw":11.169786},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-15T20:30:00Z","v":2993,"vw":11.18},{"c":11.1535,"h":11.16,"l":11.15,"n":5,"o":11.1546,"t":"2026-10-15T20:35:00Z","v":701,"vw":11.1539},{"c":11.1785,"h":11.1785,"l":11.1785,"n":3,"o":11.1785,"t":"2026-10-15T20:40:00Z","v":125,"vw":11.1785},{"c":11.18,"h":11.18,"l":11.1777,"n":3,"o":11.1777,"t":"2026-10-15T20:50:00Z","v":1260,"vw":11.17908},{"c":11.1791,"h":11.1791,"l":11.17,"n":5,"o":11.179,"t":"2026-10-15T20:55:00Z","v":1355,"vw":11.176033},{"c":11.1546,"h":11.1546,"l":11.1546,"n":1,"o":11.1546,"t":"2026-10-15T21:00:00Z","v":500,"vw":11.1546},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-15T21:05:00Z","v":500,"vw":11.16},{"c":11.1784,"h":11.18,"l":11.16,"n":3,"o":11.18,"t":"2026-10-15T21:15:00Z","v":300,"vw":11.1728},{"c":11.16,"h":11.16,"l":11.16,"n":16,"o":11.16,"t":"2026-10-15T21:20:00Z","v":473,"vw":11.16},{"c":11.15,"h":11.15,"l":11.13,"n":3,"o":11.13,"t":"2026-10-15T21:30:00Z","v":345,"vw":11.141176},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-15T22:10:00Z","v":105,"vw":11.18},{"c":11.1155,"h":11.1155,"l":11.1,"n":4,"o":11.1,"t":"2026-10-15T22:15:00Z","v":505,"vw":11.109789},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-15T23:05:00Z","v":100,"vw":11.18},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-15T23:10:00Z","v":300,"vw":11.15},{"c":11.11,"h":11.11,"l":11.11,"n":4,"o":11.11,"t":"2026-10-15T23:15:00Z","v":300,"vw":11.11},{"c":11.11,"h":11.11,"l":11.1,"n":4,"o":11.1,"t":"2026-10-15T23:35:00Z","v":651,"vw":11.102338},{"c":11.1136,"h":11.16,"l":11.1124,"n":11,"o":11.16,"t":"2026-10-15T23:40:00Z","v":1460,"vw":11.12397},{"c":11.18,"h":11.18,"l":11.13,"n":2,"o":11.13,"t":"2026-10-15T23:45:00Z","v":450,"vw":11.152222},{"c":11.2,"h":11.23,"l":11.1521,"n":19,"o":11.1521,"t":"2026-10-16T08:00:00Z","v":2525,"vw":11.214326},{"c":11.24,"h":11.24,"l":11.23,"n":38,"o":11.23,"t":"2026-10-16T08:05:00Z","v":4294,"vw":11.238846},{"c":11.2385,"h":11.24,"l":11.2385,"n":4,"o":11.24,"t":"2026-10-16T08:25:00Z","v":639,"vw":11.238776},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-16T08:30:00Z","v":160,"vw":11.24},{"c":11.2646,"h":11.2646,"l":11.2646,"n":1,"o":11.2646,"t":"2026-10-16T08:40:00Z","v":100,"vw":11.2646},{"c":11.2444,"h":11.2444,"l":11.2444,"n":1,"o":11.2444,"t":"2026-10-16T09:05:00Z","v":250,"vw":11.2444},{"c":11.26,"h":11.26,"l":11.26,"n":12,"o":11.26,"t":"2026-10-16T09:15:00Z","v":830,"vw":11.26},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-16T09:20:00Z","v":382,"vw":11.27},{"c":11.3,"h":11.3,"l":11.29,"n":10,"o":11.29,"t":"2026-10-16T09:55:00Z","v":7526,"vw":11.29572},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T10:00:00Z","v":200,"vw":11.22},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-16T10:05:00Z","v":100,"vw":11.28},{"c":11.29,"h":11.29,"l":11.27,"n":3,"o":11.27,"t":"2026-10-16T10:30:00Z","v":769,"vw":11.28272},{"c":11.29,"h":11.29,"l":11.29,"n":5,"o":11.29,"t":"2026-10-16T10:35:00Z","v":29756,"vw":11.29},{"c":11.26,"h":11.26,"l":11.19,"n":10,"o":11.26,"t":"2026-10-16T11:00:00Z","v":1100,"vw":11.239412},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-16T11:10:00Z","v":200,"vw":11.2},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-16T11:15:00Z","v":500,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":5,"o":11.21,"t":"2026-10-16T11:20:00Z","v":3144,"vw":11.21},{"c":11.222,"h":11.222,"l":11.222,"n":1,"o":11.222,"t":"2026-10-16T11:25:00Z","v":300,"vw":11.222},{"c":11.15,"h":11.2095,"l":11.15,"n":14,"o":11.2095,"t":"2026-10-16T11:35:00Z","v":23221,"vw":11.165271},{"c":11.1624,"h":11.2173,"l":11.1624,"n":3,"o":11.1624,"t":"2026-10-16T11:40:00Z","v":4600,"vw":11.163593},{"c":11.1508,"h":11.1508,"l":11.1508,"n":3,"o":11.1508,"t":"2026-10-16T12:00:00Z","v":275,"vw":11.1508},{"c":11.1622,"h":11.1622,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T12:05:00Z","v":10500,"vw":11.156335},{"c":11.1633,"h":11.1633,"l":11.1633,"n":2,"o":11.1633,"t":"2026-10-16T12:10:00Z","v":101,"vw":11.1633},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-16T12:15:00Z","v":1000,"vw":11.16},{"c":11.23,"h":11.23,"l":11.17,"n":34,"o":11.17,"t":"2026-10-16T12:20:00Z","v":1307,"vw":11.18087},{"c":11.2267,"h":11.2267,"l":11.2267,"n":1,"o":11.2267,"t":"2026-10-16T12:25:00Z","v":5000,"vw":11.2267},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-16T12:30:00Z","v":909,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-16T12:35:00Z","v":800,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-16T12:45:00Z","v":2000,"vw":11.2},{"c":11.22,"h":11.2299,"l":11.22,"n":5,"o":11.2299,"t":"2026-10-16T12:50:00Z","v":10400,"vw":11.229519},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-16T12:55:00Z","v":1500,"vw":11.2},{"c":11.23,"h":11.23,"l":11.18,"n":4,"o":11.18,"t":"2026-10-16T13:00:00Z","v":3028,"vw":11.221667},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-16T13:05:00Z","v":3800,"vw":11.2},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-16T13:15:00Z","v":200,"vw":11.19},{"c":11.15,"h":11.2,"l":11.15,"n":9,"o":11.2,"t":"2026-10-16T13:20:00Z","v":11280,"vw":11.162143},{"c":11.24,"h":11.24,"l":11.19,"n":20,"o":11.19,"t":"2026-10-16T13:25:00Z","v":1060,"vw":11.225714},{"c":11.05,"h":11.23,"l":11.05,"n":631,"o":11.22,"t":"2026-10-16T13:30:00Z","v":333026,"vw":11.163947},{"c":11.19,"h":11.21,"l":11.06,"n":1097,"o":11.06,"t":"2026-10-16T13:35:00Z","v":209544,"vw":11.138772},{"c":11.27,"h":11.3,"l":11.17,"n":642,"o":11.19,"t":"2026-10-16T13:40:00Z","v":176282,"vw":11.238217},{"c":11.24,"h":11.305,"l":11.23,"n":569,"o":11.28,"t":"2026-10-16T13:45:00Z","v":170392,"vw":11.257471},{"c":11.225,"h":11.2752,"l":11.1943,"n":666,"o":11.25,"t":"2026-10-16T13:50:00Z","v":171743,"vw":11.228695},{"c":11.23,"h":11.26,"l":11.19,"n":722,"o":11.22,"t":"2026-10-16T13:55:00Z","v":102346,"vw":11.22586},{"c":11.21,"h":11.3,"l":11.2,"n":947,"o":11.23,"t":"2026-10-16T14:00:00Z","v":189748,"vw":11.256901},{"c":11.115,"h":11.225,"l":11.11,"n":709,"o":11.21,"t":"2026-10-16T14:05:00Z","v":152451,"vw":11.170596},{"c":11.08,"h":11.125,"l":11.07,"n":900,"o":11.11,"t":"2026-10-16T14:10:00Z","v":192114,"vw":11.097971},{"c":11.03,"h":11.085,"l":11,"n":647,"o":11.085,"t":"2026-10-16T14:15:00Z","v":131070,"vw":11.03616},{"c":11.035,"h":11.05,"l":11.01,"n":722,"o":11.03,"t":"2026-10-16T14:20:00Z","v":115406,"vw":11.028365},{"c":11.04,"h":11.068,"l":11.03,"n":789,"o":11.04,"t":"2026-10-16T14:25:00Z","v":163167,"vw":11.048995},{"c":10.9903,"h":11.07,"l":10.985,"n":907,"o":11.04,"t":"2026-10-16T14:30:00Z","v":129440,"vw":11.016464},{"c":10.99,"h":11.04,"l":10.99,"n":845,"o":10.99,"t":"2026-10-16T14:35:00Z","v":135840,"vw":11.007319},{"c":10.98,"h":11,"l":10.95,"n":717,"o":10.995,"t":"2026-10-16T14:40:00Z","v":136057,"vw":10.975774},{"c":11.018,"h":11.02,"l":10.965,"n":818,"o":10.975,"t":"2026-10-16T14:45:00Z","v":168475,"vw":10.986882},{"c":10.97,"h":11.04,"l":10.965,"n":793,"o":11.015,"t":"2026-10-16T14:50:00Z","v":139758,"vw":10.993974},{"c":10.985,"h":10.99,"l":10.9698,"n":406,"o":10.975,"t":"2026-10-16T14:55:00Z","v":47096,"vw":10.982136},{"c":10.96,"h":10.99,"l":10.93,"n":594,"o":10.985,"t":"2026-10-16T15:00:00Z","v":95149,"vw":10.960296},{"c":10.885,"h":10.96,"l":10.874,"n":661,"o":10.955,"t":"2026-10-16T15:05:00Z","v":125745,"vw":10.921104},{"c":10.94,"h":10.95,"l":10.8441,"n":883,"o":10.885,"t":"2026-10-16T15:10:00Z","v":175475,"vw":10.884563},{"c":10.96,"h":10.97,"l":10.925,"n":801,"o":10.94,"t":"2026-10-16T15:15:00Z","v":158526,"vw":10.952574},{"c":10.9477,"h":10.97,"l":10.925,"n":695,"o":10.97,"t":"2026-10-16T15:20:00Z","v":170971,"vw":10.943907},{"c":11.01,"h":11.085,"l":10.94,"n":1440,"o":10.942,"t":"2026-10-16T15:25:00Z","v":288255,"vw":11.029714},{"c":11.005,"h":11.03,"l":11.005,"n":688,"o":11.01,"t":"2026-10-16T15:30:00Z","v":111901,"vw":11.018778},{"c":10.955,"h":11.005,"l":10.94,"n":929,"o":11.005,"t":"2026-10-16T15:35:00Z","v":171518,"vw":10.961488},{"c":10.95,"h":10.96,"l":10.93,"n":1286,"o":10.955,"t":"2026-10-16T15:40:00Z","v":424382,"vw":10.939774},{"c":10.975,"h":10.99,"l":10.95,"n":941,"o":10.955,"t":"2026-10-16T15:45:00Z","v":213231,"vw":10.971778},{"c":10.94,"h":10.98,"l":10.94,"n":786,"o":10.975,"t":"2026-10-16T15:50:00Z","v":137877,"vw":10.957018},{"c":10.895,"h":10.945,"l":10.89,"n":1923,"o":10.945,"t":"2026-10-16T15:55:00Z","v":490997,"vw":10.927573},{"c":10.91,"h":10.925,"l":10.88,"n":1097,"o":10.9,"t":"2026-10-16T16:00:00Z","v":188551,"vw":10.900924},{"c":10.9101,"h":10.945,"l":10.9,"n":882,"o":10.92,"t":"2026-10-16T16:05:00Z","v":214775,"vw":10.922762},{"c":10.94,"h":10.9476,"l":10.905,"n":913,"o":10.92,"t":"2026-10-16T16:10:00Z","v":177412,"vw":10.920544},{"c":10.925,"h":10.9582,"l":10.91,"n":794,"o":10.95,"t":"2026-10-16T16:15:00Z","v":150641,"vw":10.926795},{"c":10.94,"h":10.945,"l":10.92,"n":559,"o":10.93,"t":"2026-10-16T16:20:00Z","v":94578,"vw":10.934588},{"c":10.935,"h":10.94,"l":10.925,"n":571,"o":10.935,"t":"2026-10-16T16:25:00Z","v":108733,"vw":10.932857},{"c":10.9301,"h":10.9499,"l":10.92,"n":904,"o":10.935,"t":"2026-10-16T16:30:00Z","v":205985,"vw":10.933484},{"c":10.935,"h":10.95,"l":10.92,"n":753,"o":10.93,"t":"2026-10-16T16:35:00Z","v":1629707,"vw":10.929072},{"c":10.94,"h":10.94,"l":10.92,"n":711,"o":10.93,"t":"2026-10-16T16:40:00Z","v":78837,"vw":10.931898},{"c":10.91,"h":10.965,"l":10.9,"n":1278,"o":10.94,"t":"2026-10-16T16:45:00Z","v":349573,"vw":10.933471},{"c":10.895,"h":10.92,"l":10.86,"n":1030,"o":10.905,"t":"2026-10-16T16:50:00Z","v":292429,"vw":10.890805},{"c":10.93,"h":10.93,"l":10.89,"n":1049,"o":10.895,"t":"2026-10-16T16:55:00Z","v":191777,"vw":10.910382},{"c":10.87,"h":10.93,"l":10.855,"n":1132,"o":10.93,"t":"2026-10-16T17:00:00Z","v":278542,"vw":10.895867},{"c":10.84,"h":10.87,"l":10.82,"n":761,"o":10.8677,"t":"2026-10-16T17:05:00Z","v":125512,"vw":10.845022},{"c":10.86,"h":10.86,"l":10.83,"n":839,"o":10.835,"t":"2026-10-16T17:10:00Z","v":209005,"vw":10.839306},{"c":10.835,"h":10.855,"l":10.825,"n":640,"o":10.8503,"t":"2026-10-16T17:15:00Z","v":89438,"vw":10.839726},{"c":10.84,"h":10.84,"l":10.81,"n":1305,"o":10.8396,"t":"2026-10-16T17:20:00Z","v":425672,"vw":10.825115},{"c":10.87,"h":10.87,"l":10.84,"n":735,"o":10.84,"t":"2026-10-16T17:25:00Z","v":105248,"vw":10.852868},{"c":10.88,"h":10.89,"l":10.85,"n":1005,"o":10.87,"t":"2026-10-16T17:30:00Z","v":173194,"vw":10.871849},{"c":10.875,"h":10.89,"l":10.86,"n":764,"o":10.885,"t":"2026-10-16T17:35:00Z","v":112659,"vw":10.875653},{"c":10.905,"h":10.95,"l":10.87,"n":1178,"o":10.875,"t":"2026-10-16T17:40:00Z","v":238424,"vw":10.90614},{"c":10.895,"h":10.905,"l":10.88,"n":808,"o":10.9,"t":"2026-10-16T17:45:00Z","v":108412,"vw":10.892627},{"c":10.875,"h":10.895,"l":10.87,"n":914,"o":10.895,"t":"2026-10-16T17:50:00Z","v":317863,"vw":10.883879},{"c":10.865,"h":10.88,"l":10.86,"n":758,"o":10.875,"t":"2026-10-16T17:55:00Z","v":162245,"vw":10.865003},{"c":10.8058,"h":10.865,"l":10.77,"n":1533,"o":10.865,"t":"2026-10-16T18:00:00Z","v":425646,"vw":10.824242},{"c":10.835,"h":10.835,"l":10.795,"n":696,"o":10.805,"t":"2026-10-16T18:05:00Z","v":92017,"vw":10.816832},{"c":10.845,"h":10.85,"l":10.8,"n":638,"o":10.83,"t":"2026-10-16T18:10:00Z","v":113266,"vw":10.82633},{"c":10.82,"h":10.85,"l":10.81,"n":777,"o":10.84,"t":"2026-10-16T18:15:00Z","v":152481,"vw":10.825994},{"c":10.86,"h":10.86,"l":10.81,"n":1043,"o":10.8123,"t":"2026-10-16T18:20:00Z","v":238461,"vw":10.825906},{"c":10.845,"h":10.86,"l":10.83,"n":644,"o":10.85,"t":"2026-10-16T18:25:00Z","v":98960,"vw":10.838454},{"c":10.855,"h":10.865,"l":10.82,"n":724,"o":10.845,"t":"2026-10-16T18:30:00Z","v":127540,"vw":10.847511},{"c":10.86,"h":10.86,"l":10.83,"n":709,"o":10.855,"t":"2026-10-16T18:35:00Z","v":107798,"vw":10.842798},{"c":10.875,"h":10.885,"l":10.855,"n":673,"o":10.86,"t":"2026-10-16T18:40:00Z","v":410439,"vw":10.870559},{"c":10.905,"h":10.905,"l":10.87,"n":970,"o":10.875,"t":"2026-10-16T18:45:00Z","v":246668,"vw":10.886842},{"c":10.895,"h":10.92,"l":10.895,"n":876,"o":10.905,"t":"2026-10-16T18:50:00Z","v":288832,"vw":10.906985},{"c":10.885,"h":10.9,"l":10.865,"n":1008,"o":10.895,"t":"2026-10-16T18:55:00Z","v":370783,"vw":10.882233},{"c":10.87,"h":10.905,"l":10.87,"n":1045,"o":10.88,"t":"2026-10-16T19:00:00Z","v":182427,"vw":10.893032},{"c":10.855,"h":10.885,"l":10.85,"n":967,"o":10.87,"t":"2026-10-16T19:05:00Z","v":291162,"vw":10.863368},{"c":10.885,"h":10.89,"l":10.855,"n":1152,"o":10.855,"t":"2026-10-16T19:10:00Z","v":237946,"vw":10.870106},{"c":10.865,"h":10.8999,"l":10.85,"n":880,"o":10.89,"t":"2026-10-16T19:15:00Z","v":179423,"vw":10.871073},{"c":10.88,"h":10.895,"l":10.85,"n":1188,"o":10.86,"t":"2026-10-16T19:20:00Z","v":244587,"vw":10.87194},{"c":10.89,"h":10.905,"l":10.87,"n":1246,"o":10.875,"t":"2026-10-16T19:25:00Z","v":234760,"vw":10.891194},{"c":10.895,"h":10.905,"l":10.865,"n":1417,"o":10.89,"t":"2026-10-16T19:30:00Z","v":340195,"vw":10.892724},{"c":10.92,"h":10.925,"l":10.88,"n":1448,"o":10.89,"t":"2026-10-16T19:35:00Z","v":291660,"vw":10.899468},{"c":10.855,"h":10.93,"l":10.83,"n":1701,"o":10.915,"t":"2026-10-16T19:40:00Z","v":320774,"vw":10.884288},{"c":10.8599,"h":10.86,"l":10.8,"n":2318,"o":10.86,"t":"2026-10-16T19:45:00Z","v":430485,"vw":10.833781},{"c":10.86,"h":10.8995,"l":10.85,"n":2247,"o":10.86,"t":"2026-10-16T19:50:00Z","v":419458,"vw":10.873757},{"c":10.88,"h":10.88,"l":10.835,"n":6656,"o":10.865,"t":"2026-10-16T19:55:00Z","v":1628348,"vw":10.859225},{"c":10.8994,"h":10.8994,"l":10.86,"n":39,"o":10.86,"t":"2026-10-16T20:00:00Z","v":1627073,"vw":10.860003},{"c":10.85,"h":10.8514,"l":10.85,"n":2,"o":10.8514,"t":"2026-10-16T20:05:00Z","v":1555,"vw":10.85014},{"c":10.84,"h":10.86,"l":10.84,"n":8,"o":10.86,"t":"2026-10-16T20:10:00Z","v":1750,"vw":10.849109},{"c":10.88,"h":10.88,"l":10.88,"n":8,"o":10.88,"t":"2026-10-16T20:15:00Z","v":805,"vw":10.88},{"c":10.9794,"h":10.9794,"l":10.9794,"n":2,"o":10.9794,"t":"2026-10-16T20:25:00Z","v":155,"vw":10.9794},{"c":10.9,"h":10.9,"l":10.87,"n":4,"o":10.87,"t":"2026-10-16T20:30:00Z","v":1100,"vw":10.894545},{"c":10.9,"h":10.9,"l":10.795,"n":3,"o":10.795,"t":"2026-10-16T20:35:00Z","v":1475,"vw":10.831813},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-16T20:40:00Z","v":1000,"vw":10.8},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-16T20:55:00Z","v":302,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T21:25:00Z","v":600,"vw":10.9},{"c":10.87,"h":10.888,"l":10.87,"n":4,"o":10.87,"t":"2026-10-16T21:40:00Z","v":3205,"vw":10.875616},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-16T22:00:00Z","v":1000,"vw":10.96},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-16T22:25:00Z","v":203,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-16T22:35:00Z","v":250,"vw":10.89},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-16T22:45:00Z","v":308,"vw":10.87},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-16T22:50:00Z","v":130,"vw":10.87},{"c":10.9433,"h":10.9433,"l":10.834,"n":2,"o":10.834,"t":"2026-10-16T23:10:00Z","v":600,"vw":10.925083},{"c":10.9492,"h":10.9492,"l":10.9492,"n":1,"o":10.9492,"t":"2026-10-16T23:20:00Z","v":100,"vw":10.9492},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-16T23:35:00Z","v":100,"vw":10.86},{"c":10.8286,"h":10.8286,"l":10.8286,"n":1,"o":10.8286,"t":"2026-10-16T23:40:00Z","v":300,"vw":10.8286},{"c":10.9,"h":10.9,"l":10.88,"n":5,"o":10.88,"t":"2026-10-16T23:55:00Z","v":3500,"vw":10.891266},{"c":11,"h":11,"l":11,"n":20,"o":11,"t":"2026-10-19T08:00:00Z","v":1139,"vw":11},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T09:10:00Z","v":200,"vw":11},{"c":10.955,"h":11,"l":10.955,"n":2,"o":11,"t":"2026-10-19T09:45:00Z","v":625,"vw":10.963928},{"c":10.955,"h":10.955,"l":10.955,"n":1,"o":10.955,"t":"2026-10-19T10:35:00Z","v":691,"vw":10.955},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-19T10:40:00Z","v":150,"vw":10.92},{"c":10.94,"h":11,"l":10.94,"n":27,"o":10.9995,"t":"2026-10-19T11:00:00Z","v":4150,"vw":10.981389},{"c":10.958,"h":11.07,"l":10.94,"n":7,"o":11.07,"t":"2026-10-19T11:05:00Z","v":877,"vw":10.96307},{"c":10.97,"h":11,"l":10.97,"n":2,"o":11,"t":"2026-10-19T11:10:00Z","v":665,"vw":10.979023},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-19T11:15:00Z","v":1000,"vw":10.96},{"c":10.96,"h":10.96,"l":10.95,"n":5,"o":10.96,"t":"2026-10-19T11:20:00Z","v":589,"vw":10.955009},{"c":10.9654,"h":10.9654,"l":10.9654,"n":2,"o":10.9654,"t":"2026-10-19T11:35:00Z","v":672,"vw":10.9654},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-19T11:40:00Z","v":500,"vw":10.94},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-19T11:45:00Z","v":2000,"vw":10.95},{"c":10.9663,"h":10.9663,"l":10.9663,"n":1,"o":10.9663,"t":"2026-10-19T11:55:00Z","v":400,"vw":10.9663},{"c":10.95,"h":10.95,"l":10.93,"n":2,"o":10.93,"t":"2026-10-19T12:00:00Z","v":1662,"vw":10.948195},{"c":10.93,"h":10.96,"l":10.93,"n":9,"o":10.95,"t":"2026-10-19T12:05:00Z","v":6490,"vw":10.94965},{"c":10.9554,"h":10.9554,"l":10.95,"n":2,"o":10.95,"t":"2026-10-19T12:15:00Z","v":350,"vw":10.951543},{"c":10.95,"h":10.96,"l":10.945,"n":4,"o":10.945,"t":"2026-10-19T12:20:00Z","v":535,"vw":10.949445},{"c":10.945,"h":10.95,"l":10.945,"n":3,"o":10.95,"t":"2026-10-19T12:35:00Z","v":5200,"vw":10.949808},{"c":10.93,"h":10.945,"l":10.93,"n":2,"o":10.945,"t":"2026-10-19T12:40:00Z","v":500,"vw":10.936},{"c":10.91,"h":10.9532,"l":10.91,"n":14,"o":10.9532,"t":"2026-10-19T12:45:00Z","v":2397,"vw":10.929424},{"c":10.91,"h":10.91,"l":10.91,"n":5,"o":10.91,"t":"2026-10-19T12:50:00Z","v":555,"vw":10.91},{"c":10.9523,"h":10.9523,"l":10.94,"n":2,"o":10.94,"t":"2026-10-19T13:00:00Z","v":1300,"vw":10.942838},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-10-19T13:05:00Z","v":300,"vw":10.91},{"c":10.92,"h":10.96,"l":10.92,"n":10,"o":10.95,"t":"2026-10-19T13:10:00Z","v":2900,"vw":10.938404},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-19T13:15:00Z","v":100,"vw":10.96},{"c":10.95,"h":10.95,"l":10.92,"n":8,"o":10.93,"t":"2026-10-19T13:20:00Z","v":2326,"vw":10.930104},{"c":10.935,"h":10.96,"l":10.935,"n":4,"o":10.95,"t":"2026-10-19T13:25:00Z","v":1000,"vw":10.949},{"c":10.685,"h":11,"l":10.685,"n":1196,"o":10.95,"t":"2026-10-19T13:30:00Z","v":456583,"vw":10.812484},{"c":10.71,"h":10.715,"l":10.605,"n":907,"o":10.68,"t":"2026-10-19T13:35:00Z","v":213469,"vw":10.663656},{"c":10.6,"h":10.725,"l":10.6,"n":1196,"o":10.71,"t":"2026-10-19T13:40:00Z","v":245564,"vw":10.670546},{"c":10.53,"h":10.6,"l":10.53,"n":1323,"o":10.6,"t":"2026-10-19T13:45:00Z","v":282912,"vw":10.565035},{"c":10.515,"h":10.57,"l":10.49,"n":1289,"o":10.5301,"t":"2026-10-19T13:50:00Z","v":263752,"vw":10.526564},{"c":10.5,"h":10.55,"l":10.49,"n":1090,"o":10.515,"t":"2026-10-19T13:55:00Z","v":237545,"vw":10.521007},{"c":10.485,"h":10.55,"l":10.48,"n":1099,"o":10.505,"t":"2026-10-19T14:00:00Z","v":278545,"vw":10.508381},{"c":10.51,"h":10.53,"l":10.485,"n":997,"o":10.485,"t":"2026-10-19T14:05:00Z","v":217717,"vw":10.509069},{"c":10.545,"h":10.55,"l":10.48,"n":1174,"o":10.51,"t":"2026-10-19T14:10:00Z","v":281634,"vw":10.516268},{"c":10.57,"h":10.61,"l":10.545,"n":1022,"o":10.545,"t":"2026-10-19T14:15:00Z","v":267957,"vw":10.580472},{"c":10.575,"h":10.595,"l":10.55,"n":798,"o":10.57,"t":"2026-10-19T14:20:00Z","v":125605,"vw":10.571378},{"c":10.545,"h":10.58,"l":10.52,"n":667,"o":10.58,"t":"2026-10-19T14:25:00Z","v":81462,"vw":10.538011},{"c":10.475,"h":10.545,"l":10.47,"n":812,"o":10.545,"t":"2026-10-19T14:30:00Z","v":189314,"vw":10.499532},{"c":10.475,"h":10.5,"l":10.455,"n":932,"o":10.475,"t":"2026-10-19T14:35:00Z","v":185726,"vw":10.476821},{"c":10.51,"h":10.515,"l":10.475,"n":811,"o":10.475,"t":"2026-10-19T14:40:00Z","v":156951,"vw":10.502618},{"c":10.545,"h":10.56,"l":10.5,"n":784,"o":10.5,"t":"2026-10-19T14:45:00Z","v":147244,"vw":10.539627},{"c":10.505,"h":10.55,"l":10.5,"n":876,"o":10.545,"t":"2026-10-19T14:50:00Z","v":157426,"vw":10.524564},{"c":10.505,"h":10.52,"l":10.5,"n":818,"o":10.5,"t":"2026-10-19T14:55:00Z","v":129625,"vw":10.509345},{"c":10.525,"h":10.54,"l":10.4899,"n":1025,"o":10.5,"t":"2026-10-19T15:00:00Z","v":182164,"vw":10.518021},{"c":10.535,"h":10.555,"l":10.52,"n":854,"o":10.525,"t":"2026-10-19T15:05:00Z","v":127123,"vw":10.535704},{"c":10.515,"h":10.56,"l":10.5,"n":1115,"o":10.5399,"t":"2026-10-19T15:10:00Z","v":219865,"vw":10.53011},{"c":10.535,"h":10.54,"l":10.505,"n":670,"o":10.515,"t":"2026-10-19T15:15:00Z","v":83774,"vw":10.520353},{"c":10.515,"h":10.5399,"l":10.5,"n":992,"o":10.535,"t":"2026-10-19T15:20:00Z","v":156647,"vw":10.518849},{"c":10.4899,"h":10.515,"l":10.48,"n":952,"o":10.515,"t":"2026-10-19T15:25:00Z","v":175408,"vw":10.491843},{"c":10.475,"h":10.5,"l":10.46,"n":862,"o":10.48,"t":"2026-10-19T15:30:00Z","v":165715,"vw":10.479329},{"c":10.475,"h":10.5,"l":10.47,"n":726,"o":10.475,"t":"2026-10-19T15:35:00Z","v":125175,"vw":10.485198},{"c":10.48,"h":10.49,"l":10.465,"n":720,"o":10.475,"t":"2026-10-19T15:40:00Z","v":107593,"vw":10.476214},{"c":10.455,"h":10.485,"l":10.45,"n":691,"o":10.48,"t":"2026-10-19T15:45:00Z","v":132323,"vw":10.468584},{"c":10.445,"h":10.47,"l":10.43,"n":938,"o":10.455,"t":"2026-10-19T15:50:00Z","v":239172,"vw":10.450488},{"c":10.435,"h":10.455,"l":10.43,"n":691,"o":10.445,"t":"2026-10-19T15:55:00Z","v":158421,"vw":10.440165},{"c":10.37,"h":10.435,"l":10.35,"n":1082,"o":10.435,"t":"2026-10-19T16:00:00Z","v":275122,"vw":10.387321},{"c":10.365,"h":10.38,"l":10.35,"n":644,"o":10.375,"t":"2026-10-19T16:05:00Z","v":122808,"vw":10.366556},{"c":10.365,"h":10.375,"l":10.36,"n":531,"o":10.365,"t":"2026-10-19T16:10:00Z","v":102852,"vw":10.366361},{"c":10.33,"h":10.37,"l":10.32,"n":854,"o":10.365,"t":"2026-10-19T16:15:00Z","v":183827,"vw":10.350755},{"c":10.33,"h":10.34,"l":10.29,"n":1114,"o":10.33,"t":"2026-10-19T16:20:00Z","v":371058,"vw":10.315259},{"c":10.29,"h":10.33,"l":10.29,"n":1004,"o":10.325,"t":"2026-10-19T16:25:00Z","v":288648,"vw":10.306626},{"c":10.27,"h":10.295,"l":10.26,"n":924,"o":10.295,"t":"2026-10-19T16:30:00Z","v":331813,"vw":10.27195},{"c":10.255,"h":10.27,"l":10.2405,"n":889,"o":10.27,"t":"2026-10-19T16:35:00Z","v":269554,"vw":10.260057},{"c":10.23,"h":10.27,"l":10.23,"n":808,"o":10.25,"t":"2026-10-19T16:40:00Z","v":392509,"vw":10.247686},{"c":10.2,"h":10.235,"l":10.2,"n":874,"o":10.23,"t":"2026-10-19T16:45:00Z","v":331691,"vw":10.222603},{"c":10.19,"h":10.22,"l":10.18,"n":845,"o":10.2001,"t":"2026-10-19T16:50:00Z","v":243143,"vw":10.199786},{"c":10.205,"h":10.23,"l":10.19,"n":967,"o":10.199,"t":"2026-10-19T16:55:00Z","v":369754,"vw":10.208866},{"c":10.185,"h":10.205,"l":10.165,"n":1096,"o":10.205,"t":"2026-10-19T17:00:00Z","v":370214,"vw":10.186317},{"c":10.1798,"h":10.19,"l":10.15,"n":971,"o":10.18,"t":"2026-10-19T17:05:00Z","v":299796,"vw":10.171239},{"c":10.185,"h":10.19,"l":10.14,"n":1356,"o":10.17,"t":"2026-10-19T17:10:00Z","v":293255,"vw":10.157648},{"c":10.16,"h":10.19,"l":10.15,"n":804,"o":10.18,"t":"2026-10-19T17:15:00Z","v":254886,"vw":10.171629},{"c":10.145,"h":10.17,"l":10.14,"n":787,"o":10.16,"t":"2026-10-19T17:20:00Z","v":209461,"vw":10.157906},{"c":10.17,"h":10.18,"l":10.14,"n":894,"o":10.145,"t":"2026-10-19T17:25:00Z","v":242189,"vw":10.161811},{"c":10.175,"h":10.21,"l":10.165,"n":1173,"o":10.175,"t":"2026-10-19T17:30:00Z","v":429996,"vw":10.185858},{"c":10.19,"h":10.2,"l":10.16,"n":901,"o":10.175,"t":"2026-10-19T17:35:00Z","v":233388,"vw":10.182976},{"c":10.225,"h":10.26,"l":10.19,"n":1237,"o":10.19,"t":"2026-10-19T17:40:00Z","v":397611,"vw":10.222583},{"c":10.195,"h":10.22,"l":10.18,"n":733,"o":10.22,"t":"2026-10-19T17:45:00Z","v":247021,"vw":10.198556},{"c":10.165,"h":10.195,"l":10.16,"n":900,"o":10.195,"t":"2026-10-19T17:50:00Z","v":191323,"vw":10.17539},{"c":10.16,"h":10.17,"l":10.14,"n":904,"o":10.165,"t":"2026-10-19T17:55:00Z","v":208955,"vw":10.152993},{"c":10.135,"h":10.1699,"l":10.13,"n":814,"o":10.16,"t":"2026-10-19T18:00:00Z","v":201685,"vw":10.143931},{"c":10.1,"h":10.14,"l":10.1,"n":889,"o":10.135,"t":"2026-10-19T18:05:00Z","v":260970,"vw":10.120019},{"c":10.1,"h":10.11,"l":10.08,"n":899,"o":10.105,"t":"2026-10-19T18:10:00Z","v":192285,"vw":10.092737},{"c":10.1,"h":10.11,"l":10.09,"n":668,"o":10.095,"t":"2026-10-19T18:15:00Z","v":164103,"vw":10.100743},{"c":10.0683,"h":10.105,"l":10.06,"n":1148,"o":10.095,"t":"2026-10-19T18:20:00Z","v":425286,"vw":10.08343},{"c":10.065,"h":10.075,"l":10.05,"n":740,"o":10.065,"t":"2026-10-19T18:25:00Z","v":169323,"vw":10.063622},{"c":10.055,"h":10.08,"l":10.045,"n":982,"o":10.065,"t":"2026-10-19T18:30:00Z","v":230504,"vw":10.061517},{"c":10.065,"h":10.07,"l":10.05,"n":558,"o":10.055,"t":"2026-10-19T18:35:00Z","v":197023,"vw":10.059987},{"c":10.075,"h":10.0805,"l":10.05,"n":1113,"o":10.06,"t":"2026-10-19T18:40:00Z","v":331513,"vw":10.070034},{"c":10.05,"h":10.09,"l":10.05,"n":773,"o":10.075,"t":"2026-10-19T18:45:00Z","v":214588,"vw":10.070464},{"c":10.05,"h":10.07,"l":10.05,"n":785,"o":10.055,"t":"2026-10-19T18:50:00Z","v":177113,"vw":10.057371},{"c":10.045,"h":10.06,"l":10.035,"n":1296,"o":10.06,"t":"2026-10-19T18:55:00Z","v":282254,"vw":10.049262},{"c":10.1092,"h":10.1099,"l":10.045,"n":1098,"o":10.045,"t":"2026-10-19T19:00:00Z","v":305808,"vw":10.086227},{"c":10.07,"h":10.11,"l":10.06,"n":793,"o":10.1001,"t":"2026-10-19T19:05:00Z","v":223569,"vw":10.088959},{"c":10.075,"h":10.095,"l":10.06,"n":895,"o":10.065,"t":"2026-10-19T19:10:00Z","v":238735,"vw":10.082876},{"c":10.085,"h":10.085,"l":10.06,"n":910,"o":10.07,"t":"2026-10-19T19:15:00Z","v":250607,"vw":10.074881},{"c":10.1399,"h":10.1399,"l":10.08,"n":1116,"o":10.08,"t":"2026-10-19T19:20:00Z","v":285592,"vw":10.109385},{"c":10.13,"h":10.145,"l":10.125,"n":953,"o":10.13,"t":"2026-10-19T19:25:00Z","v":274158,"vw":10.134782},{"c":10.115,"h":10.14,"l":10.11,"n":1256,"o":10.135,"t":"2026-10-19T19:30:00Z","v":315832,"vw":10.123982},{"c":10.13,"h":10.16,"l":10.115,"n":1213,"o":10.12,"t":"2026-10-19T19:35:00Z","v":196981,"vw":10.134743},{"c":10.13,"h":10.13,"l":10.105,"n":1431,"o":10.13,"t":"2026-10-19T19:40:00Z","v":353478,"vw":10.119633},{"c":10.135,"h":10.145,"l":10.105,"n":1188,"o":10.125,"t":"2026-10-19T19:45:00Z","v":268602,"vw":10.128258},{"c":10.155,"h":10.16,"l":10.11,"n":1497,"o":10.14,"t":"2026-10-19T19:50:00Z","v":464070,"vw":10.1333},{"c":10.13,"h":10.16,"l":10.12,"n":5261,"o":10.15,"t":"2026-10-19T19:55:00Z","v":1322013,"vw":10.132642},{"c":10.14,"h":10.15,"l":10.14,"n":43,"o":10.14,"t":"2026-10-19T20:00:00Z","v":1763773,"vw":10.140002},{"c":10.15,"h":10.16,"l":10.15,"n":3,"o":10.16,"t":"2026-10-19T20:05:00Z","v":7711,"vw":10.15013},{"c":10.16,"h":10.18,"l":10.155,"n":21,"o":10.18,"t":"2026-10-19T20:10:00Z","v":5820,"vw":10.159912},{"c":10.17,"h":10.17,"l":10.16,"n":15,"o":10.1695,"t":"2026-10-19T20:15:00Z","v":5534,"vw":10.16885},{"c":10.165,"h":10.165,"l":10.165,"n":2,"o":10.165,"t":"2026-10-19T20:20:00Z","v":400,"vw":10.165},{"c":10.1547,"h":10.1547,"l":10.15,"n":2,"o":10.15,"t":"2026-10-19T20:35:00Z","v":460,"vw":10.15235},{"c":10.156,"h":10.156,"l":10.15,"n":7,"o":10.15,"t":"2026-10-19T20:40:00Z","v":1105,"vw":10.153},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-19T20:45:00Z","v":100,"vw":10.17},{"c":10.15,"h":10.16,"l":10.15,"n":4,"o":10.16,"t":"2026-10-19T20:50:00Z","v":424,"vw":10.155558},{"c":10.16,"h":10.18,"l":10.16,"n":3,"o":10.18,"t":"2026-10-19T21:00:00Z","v":3680,"vw":10.160556},{"c":10.1531,"h":10.17,"l":10.1531,"n":12,"o":10.1693,"t":"2026-10-19T21:10:00Z","v":639,"vw":10.164981},{"c":10.17,"h":10.17,"l":10.1503,"n":5,"o":10.1503,"t":"2026-10-19T21:15:00Z","v":1052,"vw":10.16015},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-19T21:20:00Z","v":100,"vw":10.17},{"c":10.166,"h":10.166,"l":10.166,"n":2,"o":10.166,"t":"2026-10-19T21:25:00Z","v":1001,"vw":10.166},{"c":10.17,"h":10.17,"l":10.1692,"n":4,"o":10.17,"t":"2026-10-19T21:30:00Z","v":984,"vw":10.169671},{"c":10.1715,"h":10.1715,"l":10.17,"n":3,"o":10.1705,"t":"2026-10-19T21:35:00Z","v":626,"vw":10.170997},{"c":10.1601,"h":10.1601,"l":10.1601,"n":2,"o":10.1601,"t":"2026-10-19T21:50:00Z","v":3295,"vw":10.1601},{"c":10.2,"h":10.2,"l":10.199,"n":2,"o":10.199,"t":"2026-10-19T21:55:00Z","v":900,"vw":10.199444},{"c":10.1646,"h":10.1646,"l":10.1646,"n":1,"o":10.1646,"t":"2026-10-19T22:00:00Z","v":5000,"vw":10.1646},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T22:05:00Z","v":1010,"vw":10.18},{"c":10.2,"h":10.2,"l":10.18,"n":3,"o":10.18,"t":"2026-10-19T22:10:00Z","v":20210,"vw":10.180198},{"c":10.18,"h":10.1993,"l":10.18,"n":18,"o":10.1993,"t":"2026-10-19T22:15:00Z","v":1874,"vw":10.181724},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-19T22:25:00Z","v":305,"vw":10.2},{"c":10.16,"h":10.18,"l":10.16,"n":5,"o":10.18,"t":"2026-10-19T22:45:00Z","v":1875,"vw":10.178378},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T23:15:00Z","v":105,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-19T23:20:00Z","v":100,"vw":10.17},{"c":10.1797,"h":10.1797,"l":10.17,"n":5,"o":10.17,"t":"2026-10-19T23:30:00Z","v":1308,"vw":10.171617},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-10-19T23:35:00Z","v":3006,"vw":10.17},{"c":10.1702,"h":10.1702,"l":10.1702,"n":3,"o":10.1702,"t":"2026-10-19T23:40:00Z","v":178,"vw":10.1702},{"c":10.1701,"h":10.1701,"l":10.1701,"n":3,"o":10.1701,"t":"2026-10-19T23:45:00Z","v":506,"vw":10.1701},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-10-19T23:50:00Z","v":487,"vw":10.17},{"c":10.178,"h":10.178,"l":10.178,"n":1,"o":10.178,"t":"2026-10-19T23:55:00Z","v":5200,"vw":10.178},{"c":10.17,"h":10.17,"l":10.14,"n":17,"o":10.14,"t":"2026-10-20T08:00:00Z","v":1625,"vw":10.152087},{"c":10.23,"h":10.23,"l":10.2,"n":36,"o":10.2,"t":"2026-10-20T08:35:00Z","v":1901,"vw":10.211811},{"c":10.1,"h":10.15,"l":10.1,"n":117,"o":10.15,"t":"2026-10-20T09:00:00Z","v":14328,"vw":10.12656},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-20T09:30:00Z","v":100,"vw":10.24},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-20T10:00:00Z","v":200,"vw":10.11},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T10:35:00Z","v":100,"vw":10.17},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-10-20T10:45:00Z","v":300,"vw":10.24},{"c":10.23,"h":10.23,"l":10.071,"n":22,"o":10.1217,"t":"2026-10-20T11:00:00Z","v":11587,"vw":10.101681},{"c":10.1,"h":10.1368,"l":10.1,"n":13,"o":10.11,"t":"2026-10-20T11:15:00Z","v":21649,"vw":10.106271},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-20T11:20:00Z","v":275,"vw":10.1},{"c":10.0705,"h":10.0824,"l":10.0705,"n":4,"o":10.0824,"t":"2026-10-20T11:25:00Z","v":5413,"vw":10.081959},{"c":10.1484,"h":10.1484,"l":10.072,"n":2,"o":10.072,"t":"2026-10-20T11:30:00Z","v":2000,"vw":10.09492},{"c":10.1,"h":10.145,"l":10.07,"n":10,"o":10.145,"t":"2026-10-20T11:40:00Z","v":67530,"vw":10.073186},{"c":10.08,"h":10.08,"l":10.08,"n":5,"o":10.08,"t":"2026-10-20T11:45:00Z","v":1308,"vw":10.08},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T11:50:00Z","v":100,"vw":10.1},{"c":10.1,"h":10.1,"l":10.06,"n":15,"o":10.08,"t":"2026-10-20T11:55:00Z","v":10008,"vw":10.071708},{"c":10.0614,"h":10.075,"l":10.06,"n":5,"o":10.075,"t":"2026-10-20T12:00:00Z","v":4354,"vw":10.060425},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-20T12:05:00Z","v":1011,"vw":10.06},{"c":10.06,"h":10.1,"l":10.06,"n":5,"o":10.1,"t":"2026-10-20T12:10:00Z","v":1170,"vw":10.063636},{"c":10.05,"h":10.06,"l":10.05,"n":13,"o":10.055,"t":"2026-10-20T12:15:00Z","v":2116,"vw":10.054235},{"c":10.0562,"h":10.0562,"l":10.0505,"n":2,"o":10.0505,"t":"2026-10-20T12:20:00Z","v":220,"vw":10.053609},{"c":10.05,"h":10.075,"l":10.05,"n":7,"o":10.0509,"t":"2026-10-20T12:25:00Z","v":514,"vw":10.056437},{"c":10.07,"h":10.07,"l":10.05,"n":11,"o":10.0504,"t":"2026-10-20T12:30:00Z","v":2573,"vw":10.057267},{"c":10.07,"h":10.08,"l":10.07,"n":7,"o":10.08,"t":"2026-10-20T12:35:00Z","v":1551,"vw":10.073333},{"c":10.09,"h":10.09,"l":10.08,"n":4,"o":10.08,"t":"2026-10-20T12:40:00Z","v":360,"vw":10.086667},{"c":10.17,"h":10.17,"l":10.1,"n":3,"o":10.1,"t":"2026-10-20T12:45:00Z","v":251,"vw":10.128},{"c":10.08,"h":10.11,"l":10.08,"n":11,"o":10.11,"t":"2026-10-20T12:50:00Z","v":1260,"vw":10.085217},{"c":10.07,"h":10.07,"l":10.07,"n":15,"o":10.07,"t":"2026-10-20T12:55:00Z","v":4750,"vw":10.07},{"c":10.07,"h":10.08,"l":10.0605,"n":18,"o":10.07,"t":"2026-10-20T13:00:00Z","v":8825,"vw":10.078154},{"c":10.09,"h":10.09,"l":10.08,"n":3,"o":10.08,"t":"2026-10-20T13:05:00Z","v":2279,"vw":10.089433},{"c":10.0317,"h":10.1,"l":10,"n":91,"o":10.09,"t":"2026-10-20T13:10:00Z","v":15006,"vw":10.015208},{"c":10.05,"h":10.1937,"l":10.04,"n":8,"o":10.1937,"t":"2026-10-20T13:15:00Z","v":1793,"vw":10.057075},{"c":10.0476,"h":10.22,"l":10.0476,"n":2,"o":10.22,"t":"2026-10-20T13:20:00Z","v":1500,"vw":10.105067},{"c":10.07,"h":10.095,"l":10.07,"n":5,"o":10.095,"t":"2026-10-20T13:25:00Z","v":652,"vw":10.074244},{"c":10.16,"h":10.225,"l":10.04,"n":1338,"o":10.05,"t":"2026-10-20T13:30:00Z","v":565097,"vw":10.132221},{"c":10.1901,"h":10.215,"l":10.145,"n":893,"o":10.17,"t":"2026-10-20T13:35:00Z","v":266041,"vw":10.182402},{"c":10.2,"h":10.26,"l":10.155,"n":1434,"o":10.191,"t":"2026-10-20T13:40:00Z","v":313393,"vw":10.206567},{"c":10.2919,"h":10.34,"l":10.185,"n":1248,"o":10.205,"t":"2026-10-20T13:45:00Z","v":255848,"vw":10.283337},{"c":10.395,"h":10.3999,"l":10.295,"n":997,"o":10.295,"t":"2026-10-20T13:50:00Z","v":248908,"vw":10.34582},{"c":10.45,"h":10.45,"l":10.375,"n":875,"o":10.4,"t":"2026-10-20T13:55:00Z","v":307197,"vw":10.410591},{"c":10.38,"h":10.5,"l":10.375,"n":1199,"o":10.46,"t":"2026-10-20T14:00:00Z","v":328832,"vw":10.448807},{"c":10.42,"h":10.465,"l":10.3801,"n":955,"o":10.3801,"t":"2026-10-20T14:05:00Z","v":236836,"vw":10.429876},{"c":10.39,"h":10.44,"l":10.37,"n":997,"o":10.415,"t":"2026-10-20T14:10:00Z","v":295470,"vw":10.412845},{"c":10.425,"h":10.44,"l":10.35,"n":999,"o":10.39,"t":"2026-10-20T14:15:00Z","v":279433,"vw":10.396019},{"c":10.4902,"h":10.5,"l":10.405,"n":912,"o":10.425,"t":"2026-10-20T14:20:00Z","v":237910,"vw":10.441512},{"c":10.55,"h":10.555,"l":10.47,"n":1329,"o":10.495,"t":"2026-10-20T14:25:00Z","v":336342,"vw":10.502587},{"c":10.52,"h":10.605,"l":10.5,"n":971,"o":10.55,"t":"2026-10-20T14:30:00Z","v":182254,"vw":10.559421},{"c":10.515,"h":10.58,"l":10.5,"n":741,"o":10.52,"t":"2026-10-20T14:35:00Z","v":141243,"vw":10.540529},{"c":10.61,"h":10.61,"l":10.5,"n":1026,"o":10.52,"t":"2026-10-20T14:40:00Z","v":288246,"vw":10.557518},{"c":10.56,"h":10.63,"l":10.56,"n":665,"o":10.605,"t":"2026-10-20T14:45:00Z","v":152483,"vw":10.603023},{"c":10.66,"h":10.665,"l":10.55,"n":878,"o":10.565,"t":"2026-10-20T14:50:00Z","v":217390,"vw":10.609321},{"c":10.69,"h":10.71,"l":10.65,"n":751,"o":10.66,"t":"2026-10-20T14:55:00Z","v":220461,"vw":10.687536},{"c":10.67,"h":10.7177,"l":10.66,"n":1031,"o":10.69,"t":"2026-10-20T15:00:00Z","v":252534,"vw":10.682309},{"c":10.655,"h":10.68,"l":10.65,"n":668,"o":10.665,"t":"2026-10-20T15:05:00Z","v":173453,"vw":10.666711},{"c":10.555,"h":10.66,"l":10.515,"n":1448,"o":10.655,"t":"2026-10-20T15:10:00Z","v":396250,"vw":10.604017},{"c":10.585,"h":10.63,"l":10.545,"n":1179,"o":10.555,"t":"2026-10-20T15:15:00Z","v":434047,"vw":10.586682},{"c":10.615,"h":10.615,"l":10.575,"n":758,"o":10.58,"t":"2026-10-20T15:20:00Z","v":235520,"vw":10.590104},{"c":10.59,"h":10.625,"l":10.58,"n":843,"o":10.615,"t":"2026-10-20T15:25:00Z","v":194478,"vw":10.604683},{"c":10.545,"h":10.585,"l":10.54,"n":728,"o":10.585,"t":"2026-10-20T15:30:00Z","v":152877,"vw":10.562479},{"c":10.56,"h":10.565,"l":10.53,"n":775,"o":10.545,"t":"2026-10-20T15:35:00Z","v":132885,"vw":10.550155},{"c":10.6,"h":10.61,"l":10.56,"n":654,"o":10.56,"t":"2026-10-20T15:40:00Z","v":98185,"vw":10.591684},{"c":10.595,"h":10.62,"l":10.58,"n":1498,"o":10.605,"t":"2026-10-20T15:45:00Z","v":365123,"vw":10.600234},{"c":10.6,"h":10.6,"l":10.57,"n":624,"o":10.59,"t":"2026-10-20T15:50:00Z","v":111086,"vw":10.583998},{"c":10.57,"h":10.6,"l":10.565,"n":573,"o":10.595,"t":"2026-10-20T15:55:00Z","v":96216,"vw":10.577927},{"c":10.55,"h":10.5761,"l":10.54,"n":1042,"o":10.5699,"t":"2026-10-20T16:00:00Z","v":269093,"vw":10.55365},{"c":10.575,"h":10.58,"l":10.55,"n":592,"o":10.55,"t":"2026-10-20T16:05:00Z","v":106326,"vw":10.563724},{"c":10.595,"h":10.595,"l":10.56,"n":712,"o":10.57,"t":"2026-10-20T16:10:00Z","v":110323,"vw":10.573085},{"c":10.56,"h":10.595,"l":10.555,"n":588,"o":10.595,"t":"2026-10-20T16:15:00Z","v":156719,"vw":10.568698},{"c":10.555,"h":10.56,"l":10.53,"n":754,"o":10.56,"t":"2026-10-20T16:20:00Z","v":145231,"vw":10.546764},{"c":10.575,"h":10.59,"l":10.545,"n":629,"o":10.56,"t":"2026-10-20T16:25:00Z","v":133255,"vw":10.571229},{"c":10.585,"h":10.6,"l":10.57,"n":673,"o":10.57,"t":"2026-10-20T16:30:00Z","v":128877,"vw":10.587283},{"c":10.57,"h":10.605,"l":10.57,"n":533,"o":10.58,"t":"2026-10-20T16:35:00Z","v":100823,"vw":10.592034},{"c":10.57,"h":10.59,"l":10.5601,"n":497,"o":10.5701,"t":"2026-10-20T16:40:00Z","v":74578,"vw":10.574828},{"c":10.56,"h":10.58,"l":10.545,"n":656,"o":10.58,"t":"2026-10-20T16:45:00Z","v":124291,"vw":10.565746},{"c":10.54,"h":10.585,"l":10.53,"n":877,"o":10.555,"t":"2026-10-20T16:50:00Z","v":220094,"vw":10.560358},{"c":10.54,"h":10.54,"l":10.525,"n":462,"o":10.54,"t":"2026-10-20T16:55:00Z","v":106211,"vw":10.532055},{"c":10.5526,"h":10.56,"l":10.54,"n":671,"o":10.54,"t":"2026-10-20T17:00:00Z","v":209915,"vw":10.547629},{"c":10.545,"h":10.56,"l":10.535,"n":510,"o":10.55,"t":"2026-10-20T17:05:00Z","v":101186,"vw":10.54434},{"c":10.565,"h":10.57,"l":10.535,"n":1033,"o":10.545,"t":"2026-10-20T17:10:00Z","v":274898,"vw":10.557067},{"c":10.53,"h":10.57,"l":10.515,"n":751,"o":10.565,"t":"2026-10-20T17:15:00Z","v":160395,"vw":10.544066},{"c":10.53,"h":10.5593,"l":10.52,"n":602,"o":10.525,"t":"2026-10-20T17:20:00Z","v":146740,"vw":10.541075},{"c":10.535,"h":10.54,"l":10.52,"n":727,"o":10.535,"t":"2026-10-20T17:25:00Z","v":169147,"vw":10.52647},{"c":10.55,"h":10.56,"l":10.53,"n":617,"o":10.535,"t":"2026-10-20T17:30:00Z","v":138775,"vw":10.547879},{"c":10.53,"h":10.55,"l":10.53,"n":549,"o":10.545,"t":"2026-10-20T17:35:00Z","v":109359,"vw":10.539791},{"c":10.535,"h":10.555,"l":10.53,"n":656,"o":10.535,"t":"2026-10-20T17:40:00Z","v":141004,"vw":10.542309},{"c":10.54,"h":10.55,"l":10.53,"n":596,"o":10.54,"t":"2026-10-20T17:45:00Z","v":142661,"vw":10.538872},{"c":10.55,"h":10.55,"l":10.535,"n":517,"o":10.54,"t":"2026-10-20T17:50:00Z","v":92133,"vw":10.543566},{"c":10.555,"h":10.57,"l":10.54,"n":729,"o":10.55,"t":"2026-10-20T17:55:00Z","v":243587,"vw":10.554498},{"c":10.545,"h":10.57,"l":10.541,"n":652,"o":10.555,"t":"2026-10-20T18:00:00Z","v":160022,"vw":10.55461},{"c":10.515,"h":10.545,"l":10.515,"n":726,"o":10.545,"t":"2026-10-20T18:05:00Z","v":179643,"vw":10.52789},{"c":10.555,"h":10.56,"l":10.515,"n":488,"o":10.515,"t":"2026-10-20T18:10:00Z","v":95972,"vw":10.534123},{"c":10.555,"h":10.56,"l":10.54,"n":460,"o":10.555,"t":"2026-10-20T18:15:00Z","v":86488,"vw":10.551294},{"c":10.525,"h":10.56,"l":10.52,"n":618,"o":10.555,"t":"2026-10-20T18:20:00Z","v":142239,"vw":10.545081},{"c":10.55,"h":10.55,"l":10.52,"n":521,"o":10.525,"t":"2026-10-20T18:25:00Z","v":105248,"vw":10.533673},{"c":10.525,"h":10.57,"l":10.525,"n":1020,"o":10.55,"t":"2026-10-20T18:30:00Z","v":259689,"vw":10.550064},{"c":10.51,"h":10.54,"l":10.51,"n":598,"o":10.525,"t":"2026-10-20T18:35:00Z","v":122199,"vw":10.525625},{"c":10.475,"h":10.5199,"l":10.47,"n":775,"o":10.51,"t":"2026-10-20T18:40:00Z","v":179944,"vw":10.487682},{"c":10.48,"h":10.49,"l":10.45,"n":817,"o":10.48,"t":"2026-10-20T18:45:00Z","v":225912,"vw":10.46778},{"c":10.4898,"h":10.5,"l":10.47,"n":601,"o":10.475,"t":"2026-10-20T18:50:00Z","v":156019,"vw":10.485376},{"c":10.5,"h":10.5,"l":10.48,"n":589,"o":10.49,"t":"2026-10-20T18:55:00Z","v":186226,"vw":10.491711},{"c":10.525,"h":10.53,"l":10.49,"n":621,"o":10.495,"t":"2026-10-20T19:00:00Z","v":128030,"vw":10.516233},{"c":10.55,"h":10.56,"l":10.525,"n":747,"o":10.525,"t":"2026-10-20T19:05:00Z","v":168907,"vw":10.542456},{"c":10.5192,"h":10.56,"l":10.51,"n":754,"o":10.55,"t":"2026-10-20T19:10:00Z","v":126554,"vw":10.532001},{"c":10.5,"h":10.515,"l":10.48,"n":982,"o":10.515,"t":"2026-10-20T19:15:00Z","v":191533,"vw":10.494976},{"c":10.48,"h":10.5,"l":10.46,"n":1158,"o":10.495,"t":"2026-10-20T19:20:00Z","v":341632,"vw":10.473482},{"c":10.48,"h":10.505,"l":10.47,"n":1125,"o":10.48,"t":"2026-10-20T19:25:00Z","v":276457,"vw":10.485837},{"c":10.43,"h":10.485,"l":10.43,"n":1121,"o":10.475,"t":"2026-10-20T19:30:00Z","v":206301,"vw":10.461402},{"c":10.435,"h":10.44,"l":10.41,"n":1435,"o":10.435,"t":"2026-10-20T19:35:00Z","v":325818,"vw":10.425685},{"c":10.435,"h":10.45,"l":10.42,"n":1233,"o":10.435,"t":"2026-10-20T19:40:00Z","v":242310,"vw":10.434586},{"c":10.445,"h":10.455,"l":10.42,"n":1632,"o":10.43,"t":"2026-10-20T19:45:00Z","v":371616,"vw":10.442236},{"c":10.46,"h":10.47,"l":10.4225,"n":1598,"o":10.445,"t":"2026-10-20T19:50:00Z","v":393005,"vw":10.45022},{"c":10.46,"h":10.48,"l":10.435,"n":4440,"o":10.455,"t":"2026-10-20T19:55:00Z","v":1053056,"vw":10.461157},{"c":10.475,"h":10.475,"l":10.46,"n":45,"o":10.46,"t":"2026-10-20T20:00:00Z","v":1796875,"vw":10.460003},{"c":10.48,"h":10.48,"l":10.48,"n":7,"o":10.48,"t":"2026-10-20T20:10:00Z","v":1206,"vw":10.48},{"c":10.51,"h":10.51,"l":10.5,"n":5,"o":10.5,"t":"2026-10-20T20:25:00Z","v":1183,"vw":10.500909},{"c":10.5499,"h":10.5499,"l":10.52,"n":2,"o":10.52,"t":"2026-10-20T20:40:00Z","v":300,"vw":10.539933},{"c":10.4908,"h":10.5,"l":10.49,"n":8,"o":10.49,"t":"2026-10-20T20:45:00Z","v":1300,"vw":10.491891},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-20T20:55:00Z","v":200,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-20T21:00:00Z","v":240,"vw":10.55},{"c":10.5499,"h":10.5499,"l":10.5499,"n":1,"o":10.5499,"t":"2026-10-20T21:10:00Z","v":100,"vw":10.5499},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-20T21:20:00Z","v":200,"vw":10.49},{"c":10.5017,"h":10.52,"l":10.5017,"n":2,"o":10.52,"t":"2026-10-20T21:35:00Z","v":910,"vw":10.503711},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-20T22:00:00Z","v":200,"vw":10.52},{"c":10.5246,"h":10.5246,"l":10.5246,"n":1,"o":10.5246,"t":"2026-10-20T22:05:00Z","v":200,"vw":10.5246},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-20T22:10:00Z","v":1245,"vw":10.52},{"c":10.526,"h":10.526,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T22:20:00Z","v":1067,"vw":10.521687},{"c":10.5246,"h":10.5246,"l":10.5246,"n":1,"o":10.5246,"t":"2026-10-20T22:25:00Z","v":2200,"vw":10.5246},{"c":10.52,"h":10.5483,"l":10.52,"n":3,"o":10.54,"t":"2026-10-20T22:40:00Z","v":300,"vw":10.5361},{"c":10.515,"h":10.515,"l":10.515,"n":1,"o":10.515,"t":"2026-10-20T22:50:00Z","v":300,"vw":10.515},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-20T23:00:00Z","v":3417,"vw":10.54},{"c":10.48,"h":10.48,"l":10.48,"n":7,"o":10.48,"t":"2026-10-20T23:30:00Z","v":505,"vw":10.48},{"c":10.5443,"h":10.5443,"l":10.5443,"n":1,"o":10.5443,"t":"2026-10-20T23:35:00Z","v":279,"vw":10.5443},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-21T08:10:00Z","v":227,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":32,"o":10.48,"t":"2026-10-21T08:40:00Z","v":5550,"vw":10.48},{"c":10.47,"h":10.47,"l":10.46,"n":2,"o":10.46,"t":"2026-10-21T09:20:00Z","v":364,"vw":10.467253},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-21T09:25:00Z","v":178,"vw":10.47},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T09:45:00Z","v":468,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T09:50:00Z","v":421,"vw":10.5},{"c":10.46,"h":10.5,"l":10.46,"n":16,"o":10.5,"t":"2026-10-21T10:05:00Z","v":7456,"vw":10.475848},{"c":10.44,"h":10.44,"l":10.44,"n":4,"o":10.44,"t":"2026-10-21T10:20:00Z","v":272,"vw":10.44},{"c":10.43,"h":10.43,"l":10.43,"n":43,"o":10.43,"t":"2026-10-21T10:25:00Z","v":1897,"vw":10.43},{"c":10.53,"h":10.53,"l":10.53,"n":6,"o":10.53,"t":"2026-10-21T11:00:00Z","v":2786,"vw":10.53},{"c":10.55,"h":10.55,"l":10.55,"n":8,"o":10.55,"t":"2026-10-21T11:10:00Z","v":650,"vw":10.55},{"c":10.55,"h":10.55,"l":10.45,"n":7,"o":10.45,"t":"2026-10-21T11:20:00Z","v":16100,"vw":10.457764},{"c":10.46,"h":10.46,"l":10.46,"n":13,"o":10.46,"t":"2026-10-21T11:25:00Z","v":6665,"vw":10.46},{"c":10.48,"h":10.65,"l":10.48,"n":4,"o":10.65,"t":"2026-10-21T11:35:00Z","v":1005,"vw":10.565513},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-21T11:50:00Z","v":800,"vw":10.63},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-21T11:55:00Z","v":100,"vw":10.48},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T12:10:00Z","v":100,"vw":10.6},{"c":10.58,"h":10.6,"l":10.58,"n":3,"o":10.6,"t":"2026-10-21T12:15:00Z","v":1110,"vw":10.581818},{"c":10.5757,"h":10.5757,"l":10.5611,"n":2,"o":10.5611,"t":"2026-10-21T12:25:00Z","v":3000,"vw":10.565967},{"c":10.535,"h":10.535,"l":10.535,"n":1,"o":10.535,"t":"2026-10-21T12:30:00Z","v":600,"vw":10.535},{"c":10.54,"h":10.54,"l":10.52,"n":7,"o":10.52,"t":"2026-10-21T12:35:00Z","v":3680,"vw":10.526244},{"c":10.5814,"h":10.586,"l":10.54,"n":4,"o":10.54,"t":"2026-10-21T12:40:00Z","v":1413,"vw":10.572555},{"c":10.58,"h":10.58,"l":10.58,"n":14,"o":10.58,"t":"2026-10-21T13:00:00Z","v":2000,"vw":10.58},{"c":10.58,"h":10.58,"l":10.575,"n":2,"o":10.575,"t":"2026-10-21T13:05:00Z","v":1749,"vw":10.576429},{"c":10.59,"h":10.59,"l":10.58,"n":2,"o":10.58,"t":"2026-10-21T13:10:00Z","v":2500,"vw":10.588},{"c":10.59,"h":10.59,"l":10.58,"n":2,"o":10.58,"t":"2026-10-21T13:15:00Z","v":200,"vw":10.585},{"c":10.6283,"h":10.6283,"l":10.575,"n":3,"o":10.575,"t":"2026-10-21T13:20:00Z","v":3400,"vw":10.622912},{"c":10.6,"h":10.6,"l":10.59,"n":9,"o":10.59,"t":"2026-10-21T13:25:00Z","v":3869,"vw":10.598427},{"c":10.43,"h":10.62,"l":10.41,"n":701,"o":10.56,"t":"2026-10-21T13:30:00Z","v":325996,"vw":10.477946},{"c":10.445,"h":10.46,"l":10.36,"n":840,"o":10.42,"t":"2026-10-21T13:35:00Z","v":228079,"vw":10.426364},{"c":10.345,"h":10.45,"l":10.345,"n":1158,"o":10.445,"t":"2026-10-21T13:40:00Z","v":233294,"vw":10.416988},{"c":10.365,"h":10.4089,"l":10.33,"n":1158,"o":10.345,"t":"2026-10-21T13:45:00Z","v":206680,"vw":10.36462},{"c":10.445,"h":10.46,"l":10.3601,"n":855,"o":10.365,"t":"2026-10-21T13:50:00Z","v":150936,"vw":10.430148},{"c":10.3999,"h":10.46,"l":10.375,"n":1049,"o":10.44,"t":"2026-10-21T13:55:00Z","v":232579,"vw":10.422672},{"c":10.355,"h":10.4,"l":10.345,"n":860,"o":10.395,"t":"2026-10-21T14:00:00Z","v":190682,"vw":10.366266},{"c":10.2801,"h":10.3598,"l":10.27,"n":943,"o":10.355,"t":"2026-10-21T14:05:00Z","v":175986,"vw":10.300028},{"c":10.325,"h":10.33,"l":10.285,"n":768,"o":10.29,"t":"2026-10-21T14:10:00Z","v":129974,"vw":10.307124},{"c":10.305,"h":10.3397,"l":10.28,"n":779,"o":10.325,"t":"2026-10-21T14:15:00Z","v":112595,"vw":10.310744},{"c":10.3201,"h":10.36,"l":10.3,"n":783,"o":10.305,"t":"2026-10-21T14:20:00Z","v":143725,"vw":10.325918},{"c":10.28,"h":10.325,"l":10.27,"n":921,"o":10.32,"t":"2026-10-21T14:25:00Z","v":164221,"vw":10.300808},{"c":10.315,"h":10.315,"l":10.27,"n":817,"o":10.275,"t":"2026-10-21T14:30:00Z","v":143830,"vw":10.287134},{"c":10.3,"h":10.325,"l":10.285,"n":726,"o":10.315,"t":"2026-10-21T14:35:00Z","v":110997,"vw":10.305018},{"c":10.325,"h":10.335,"l":10.29,"n":887,"o":10.3016,"t":"2026-10-21T14:40:00Z","v":223703,"vw":10.306383},{"c":10.365,"h":10.37,"l":10.32,"n":771,"o":10.325,"t":"2026-10-21T14:45:00Z","v":202015,"vw":10.348103},{"c":10.345,"h":10.37,"l":10.3105,"n":714,"o":10.365,"t":"2026-10-21T14:50:00Z","v":144660,"vw":10.351772},{"c":10.285,"h":10.345,"l":10.28,"n":637,"o":10.3433,"t":"2026-10-21T14:55:00Z","v":130863,"vw":10.307225},{"c":10.285,"h":10.295,"l":10.26,"n":715,"o":10.285,"t":"2026-10-21T15:00:00Z","v":139490,"vw":10.28024},{"c":10.2901,"h":10.295,"l":10.27,"n":671,"o":10.29,"t":"2026-10-21T15:05:00Z","v":167796,"vw":10.282487},{"c":10.2899,"h":10.3,"l":10.265,"n":602,"o":10.295,"t":"2026-10-21T15:10:00Z","v":138263,"vw":10.285732},{"c":10.265,"h":10.305,"l":10.26,"n":944,"o":10.285,"t":"2026-10-21T15:15:00Z","v":169266,"vw":10.284747},{"c":10.28,"h":10.29,"l":10.255,"n":657,"o":10.26,"t":"2026-10-21T15:20:00Z","v":93588,"vw":10.272408},{"c":10.3,"h":10.32,"l":10.28,"n":936,"o":10.285,"t":"2026-10-21T15:25:00Z","v":200500,"vw":10.293879},{"c":10.3,"h":10.32,"l":10.29,"n":665,"o":10.305,"t":"2026-10-21T15:30:00Z","v":127584,"vw":10.305199},{"c":10.34,"h":10.34,"l":10.305,"n":654,"o":10.305,"t":"2026-10-21T15:35:00Z","v":106533,"vw":10.324128},{"c":10.35,"h":10.36,"l":10.3402,"n":671,"o":10.345,"t":"2026-10-21T15:40:00Z","v":217178,"vw":10.350921},{"c":10.345,"h":10.36,"l":10.34,"n":493,"o":10.35,"t":"2026-10-21T15:45:00Z","v":104799,"vw":10.349871},{"c":10.34,"h":10.35,"l":10.34,"n":475,"o":10.35,"t":"2026-10-21T15:50:00Z","v":69295,"vw":10.345225},{"c":10.365,"h":10.37,"l":10.34,"n":657,"o":10.34,"t":"2026-10-21T15:55:00Z","v":157378,"vw":10.357298},{"c":10.3415,"h":10.36,"l":10.34,"n":582,"o":10.36,"t":"2026-10-21T16:00:00Z","v":88978,"vw":10.347914},{"c":10.2902,"h":10.345,"l":10.28,"n":769,"o":10.345,"t":"2026-10-21T16:05:00Z","v":183251,"vw":10.302499},{"c":10.295,"h":10.3,"l":10.28,"n":587,"o":10.295,"t":"2026-10-21T16:10:00Z","v":148240,"vw":10.287753},{"c":10.335,"h":10.335,"l":10.29,"n":634,"o":10.295,"t":"2026-10-21T16:15:00Z","v":135400,"vw":10.305674},{"c":10.385,"h":10.39,"l":10.33,"n":603,"o":10.335,"t":"2026-10-21T16:20:00Z","v":236628,"vw":10.349557},{"c":10.4,"h":10.4,"l":10.365,"n":607,"o":10.39,"t":"2026-10-21T16:25:00Z","v":100795,"vw":10.377061},{"c":10.41,"h":10.435,"l":10.395,"n":735,"o":10.395,"t":"2026-10-21T16:30:00Z","v":243681,"vw":10.412706},{"c":10.565,"h":10.585,"l":10.41,"n":1207,"o":10.41,"t":"2026-10-21T16:35:00Z","v":366344,"vw":10.492886},{"c":10.485,"h":10.595,"l":10.46,"n":1120,"o":10.57,"t":"2026-10-21T16:40:00Z","v":334973,"vw":10.503616},{"c":10.451,"h":10.5,"l":10.45,"n":575,"o":10.48,"t":"2026-10-21T16:45:00Z","v":134124,"vw":10.472483},{"c":10.46,"h":10.465,"l":10.435,"n":590,"o":10.45,"t":"2026-10-21T16:50:00Z","v":177765,"vw":10.452058},{"c":10.4401,"h":10.46,"l":10.44,"n":457,"o":10.455,"t":"2026-10-21T16:55:00Z","v":102706,"vw":10.446011},{"c":10.43,"h":10.4497,"l":10.425,"n":650,"o":10.4402,"t":"2026-10-21T17:00:00Z","v":148259,"vw":10.435887},{"c":10.44,"h":10.45,"l":10.425,"n":537,"o":10.43,"t":"2026-10-21T17:05:00Z","v":155966,"vw":10.440402},{"c":10.43,"h":10.446,"l":10.42,"n":539,"o":10.445,"t":"2026-10-21T17:10:00Z","v":70945,"vw":10.432414},{"c":10.42,"h":10.44,"l":10.42,"n":406,"o":10.43,"t":"2026-10-21T17:15:00Z","v":72744,"vw":10.425869},{"c":10.41,"h":10.435,"l":10.405,"n":515,"o":10.42,"t":"2026-10-21T17:20:00Z","v":104861,"vw":10.423632},{"c":10.415,"h":10.42,"l":10.4,"n":437,"o":10.41,"t":"2026-10-21T17:25:00Z","v":76789,"vw":10.410779},{"c":10.425,"h":10.43,"l":10.41,"n":759,"o":10.41,"t":"2026-10-21T17:30:00Z","v":314215,"vw":10.423093},{"c":10.405,"h":10.43,"l":10.4,"n":613,"o":10.425,"t":"2026-10-21T17:35:00Z","v":125575,"vw":10.416911},{"c":10.4,"h":10.43,"l":10.4,"n":572,"o":10.405,"t":"2026-10-21T17:40:00Z","v":92423,"vw":10.419159},{"c":10.4,"h":10.41,"l":10.4,"n":316,"o":10.405,"t":"2026-10-21T17:45:00Z","v":46925,"vw":10.402461}],"history":[{"c":15.43,"h":15.65,"l":15.07,"n":9012,"o":15.42,"t":"2024-10-21T04:00:00Z","v":587913,"vw":15.304531},{"c":15.25,"h":15.72,"l":15.15,"n":6473,"o":15.44,"t":"2024-10-22T04:00:00Z","v":599389,"vw":15.310326},{"c":15.05,"h":15.36,"l":14.81,"n":7832,"o":15.35,"t":"2024-10-23T04:00:00Z","v":722306,"vw":15.001462},{"c":14.88,"h":15.5,"l":14.64,"n":9052,"o":15.14,"t":"2024-10-24T04:00:00Z","v":793498,"vw":14.930007},{"c":15.09,"h":15.28,"l":14.57,"n":7467,"o":14.86,"t":"2024-10-25T04:00:00Z","v":633457,"vw":15.031584},{"c":15.5,"h":15.5048,"l":15.06,"n":7365,"o":15.26,"t":"2024-10-28T04:00:00Z","v":661313,"vw":15.362478},{"c":15.34,"h":15.51,"l":15.11,"n":7856,"o":15.5,"t":"2024-10-29T04:00:00Z","v":531761,"vw":15.376821},{"c":15.07,"h":15.5099,"l":15.05,"n":6987,"o":15.29,"t":"2024-10-30T04:00:00Z","v":698145,"vw":15.232292},{"c":15.22,"h":15.35,"l":14.89,"n":9728,"o":14.98,"t":"2024-10-31T04:00:00Z","v":738350,"vw":15.213193},{"c":15.25,"h":15.5,"l":15.13,"n":9707,"o":15.39,"t":"2024-11-01T04:00:00Z","v":893508,"vw":15.309865},{"c":15.21,"h":15.38,"l":15.01,"n":6917,"o":15.25,"t":"2024-11-04T05:00:00Z","v":486976,"vw":15.229377},{"c":15.39,"h":15.505,"l":15.09,"n":8021,"o":15.4,"t":"2024-11-05T05:00:00Z","v":646158,"vw":15.395747},{"c":15.25,"h":16.01,"l":15.05,"n":22042,"o":15.87,"t":"2024-11-06T05:00:00Z","v":9292005,"vw":15.138898},{"c":15.65,"h":16.1,"l":15.2,"n":30260,"o":15.28,"t":"2024-11-07T05:00:00Z","v":5167491,"vw":15.599211},{"c":16.05,"h":16.5,"l":15.37,"n":25260,"o":15.7,"t":"2024-11-08T05:00:00Z","v":3453283,"vw":16.048366},{"c":16.14,"h":16.42,"l":15.61,"n":18182,"o":16.42,"t":"2024-11-11T05:00:00Z","v":2887889,"vw":16.021786},{"c":16.22,"h":17.08,"l":16.16,"n":20533,"o":16.34,"t":"2024-11-12T05:00:00Z","v":2010548,"vw":16.478199},{"c":15.26,"h":16.28,"l":15.26,"n":14907,"o":15.66,"t":"2024-11-13T05:00:00Z","v":1492041,"vw":15.685641},{"c":15.23,"h":16.39,"l":15.2,"n":16389,"o":15.61,"t":"2024-11-14T05:00:00Z","v":1547265,"vw":15.468736},{"c":15.4,"h":15.59,"l":14.88,"n":17418,"o":15.23,"t":"2024-11-15T05:00:00Z","v":2336993,"vw":15.168585},{"c":15.5,"h":17.81,"l":15.035,"n":50084,"o":15.52,"t":"2024-11-18T05:00:00Z","v":8184571,"vw":15.730433},{"c":15.9,"h":16.086,"l":14.9,"n":24067,"o":15.37,"t":"2024-11-19T05:00:00Z","v":5619094,"vw":15.757417},{"c":15.99,"h":16.1635,"l":15.5,"n":18518,"o":16.15,"t":"2024-11-20T05:00:00Z","v":1932243,"vw":15.922051},{"c":16.64,"h":17,"l":15.9593,"n":24635,"o":16.17,"t":"2024-11-21T05:00:00Z","v":2891964,"vw":16.598895},{"c":17.04,"h":17.17,"l":16.3,"n":21791,"o":16.65,"t":"2024-11-22T05:00:00Z","v":2497499,"vw":16.913983},{"c":17.46,"h":17.68,"l":16.84,"n":24555,"o":17.34,"t":"2024-11-25T05:00:00Z","v":8369011,"vw":17.417907},{"c":17.99,"h":18.18,"l":17.48,"n":21719,"o":17.59,"t":"2024-11-26T05:00:00Z","v":2086231,"vw":17.911427},{"c":16.78,"h":18.0715,"l":16.76,"n":18652,"o":18,"t":"2024-11-27T05:00:00Z","v":1959847,"vw":17.170339},{"c":16.64,"h":17.18,"l":16.63,"n":7960,"o":16.99,"t":"2024-11-29T05:00:00Z","v":911992,"vw":16.798069},{"c":17.32,"h":17.33,"l":16.51,"n":18858,"o":16.64,"t":"2024-12-02T05:00:00Z","v":2206425,"vw":17.0923},{"c":17.15,"h":17.62,"l":16.99,"n":17774,"o":17.38,"t":"2024-12-03T05:00:00Z","v":1951988,"vw":17.173552},{"c":17.44,"h":17.5,"l":16.8,"n":17158,"o":16.91,"t":"2024-12-04T05:00:00Z","v":1860637,"vw":17.249754},{"c":17.1,"h":17.75,"l":16.92,"n":20583,"o":17.75,"t":"2024-12-05T05:00:00Z","v":3411486,"vw":17.097614},{"c":17.39,"h":17.5,"l":17,"n":22530,"o":17.28,"t":"2024-12-06T05:00:00Z","v":3275346,"vw":17.277766},{"c":16.16,"h":17.59,"l":16,"n":28950,"o":17.59,"t":"2024-12-09T05:00:00Z","v":3000053,"vw":16.359598},{"c":16.3,"h":16.5,"l":16.05,"n":16232,"o":16.1,"t":"2024-12-10T05:00:00Z","v":1579220,"vw":16.289645},{"c":16.4,"h":16.4698,"l":16.12,"n":14281,"o":16.3,"t":"2024-12-11T05:00:00Z","v":1180246,"vw":16.356614},{"c":15.99,"h":16.53,"l":15.9,"n":14011,"o":16.25,"t":"2024-12-12T05:00:00Z","v":1581378,"vw":16.018825},{"c":16.14,"h":16.32,"l":15.99,"n":12479,"o":15.99,"t":"2024-12-13T05:00:00Z","v":912957,"vw":16.156058},{"c":16.96,"h":17.05,"l":16.1,"n":16270,"o":16.15,"t":"2024-12-16T05:00:00Z","v":1835537,"vw":16.798327},{"c":16.28,"h":17,"l":16.24,"n":13989,"o":16.84,"t":"2024-12-17T05:00:00Z","v":1267677,"vw":16.376216},{"c":15.99,"h":16.63,"l":15.94,"n":20417,"o":16.29,"t":"2024-12-18T05:00:00Z","v":2240663,"vw":16.121887},{"c":16.12,"h":16.45,"l":15.99,"n":15837,"o":16.26,"t":"2024-12-19T05:00:00Z","v":1877407,"vw":16.207174},{"c":15.44,"h":16.3026,"l":15.22,"n":31206,"o":16.06,"t":"2024-12-20T05:00:00Z","v":7661307,"vw":15.563194},{"c":15.13,"h":15.74,"l":14.99,"n":22174,"o":15.49,"t":"2024-12-23T05:00:00Z","v":2019048,"vw":15.235966},{"c":15.68,"h":15.7,"l":15.145,"n":8823,"o":15.3,"t":"2024-12-24T05:00:00Z","v":707523,"vw":15.509161},{"c":15.88,"h":15.925,"l":15.47,"n":11103,"o":15.55,"t":"2024-12-26T05:00:00Z","v":899016,"vw":15.846867},{"c":15.56,"h":16.05,"l":15.4714,"n":12796,"o":15.8,"t":"2024-12-27T05:00:00Z","v":1063887,"vw":15.616152},{"c":15.34,"h":15.615,"l":14.98,"n":11553,"o":15.54,"t":"2024-12-30T05:00:00Z","v":1027793,"vw":15.29343},{"c":15.9,"h":15.92,"l":15.35,"n":19150,"o":15.38,"t":"2024-12-31T05:00:00Z","v":1681377,"vw":15.833786},{"c":15.37,"h":16.05,"l":15.25,"n":11637,"o":16,"t":"2025-01-02T05:00:00Z","v":1113957,"vw":15.521392},{"c":15.95,"h":16,"l":15.13,"n":12508,"o":15.13,"t":"2025-01-03T05:00:00Z","v":5340334,"vw":15.71627},{"c":16.1,"h":16.3,"l":15.82,"n":12011,"o":16.07,"t":"2025-01-06T05:00:00Z","v":1649520,"vw":16.144258},{"c":15.88,"h":16.39,"l":15.77,"n":12506,"o":16.26,"t":"2025-01-07T05:00:00Z","v":1093240,"vw":15.969159},{"c":15.28,"h":15.96,"l":15.245,"n":11694,"o":15.8,"t":"2025-01-08T05:00:00Z","v":946070,"vw":15.392602},{"c":15.65,"h":15.78,"l":15.07,"n":11915,"o":15.28,"t":"2025-01-10T05:00:00Z","v":847459,"vw":15.582725},{"c":15.36,"h":15.71,"l":15.18,"n":8788,"o":15.71,"t":"2025-01-13T05:00:00Z","v":571277,"vw":15.361434},{"c":15.37,"h":15.73,"l":15.03,"n":10264,"o":15.73,"t":"2025-01-14T05:00:00Z","v":906802,"vw":15.341046},{"c":15.02,"h":15.83,"l":14.73,"n":30271,"o":15.37,"t":"2025-01-15T05:00:00Z","v":4130628,"vw":15.10421},{"c":13.71,"h":15.12,"l":13.6201,"n":26353,"o":15.03,"t":"2025-01-16T05:00:00Z","v":3958933,"vw":14.148068},{"c":13.99,"h":14.2299,"l":13.63,"n":18100,"o":14,"t":"2025-01-17T05:00:00Z","v":2341800,"vw":13.928166},{"c":13.68,"h":14.39,"l":13.68,"n":20637,"o":14.14,"t":"2025-01-21T05:00:00Z","v":2290375,"vw":13.9385},{"c":13.98,"h":14.142,"l":13.61,"n":14115,"o":13.79,"t":"2025-01-22T05:00:00Z","v":1102721,"vw":13.948329},{"c":13.98,"h":14.12,"l":13.71,"n":13756,"o":13.9,"t":"2025-01-23T05:00:00Z","v":1240220,"vw":13.967627},{"c":13.73,"h":15.08,"l":13.65,"n":19092,"o":13.79,"t":"2025-01-24T05:00:00Z","v":2166411,"vw":13.996261},{"c":13.22,"h":14,"l":12.91,"n":31716,"o":13.8,"t":"2025-01-27T05:00:00Z","v":3360447,"vw":13.17628},{"c":13.4,"h":13.6,"l":13.1201,"n":17518,"o":13.32,"t":"2025-01-28T05:00:00Z","v":1504762,"vw":13.398946},{"c":13.4,"h":13.5945,"l":13.16,"n":13232,"o":13.36,"t":"2025-01-29T05:00:00Z","v":1376507,"vw":13.399917},{"c":13.42,"h":13.5699,"l":13.2,"n":16371,"o":13.4,"t":"2025-01-30T05:00:00Z","v":1934648,"vw":13.377084},{"c":13.29,"h":13.53,"l":13.2,"n":19130,"o":13.4,"t":"2025-01-31T05:00:00Z","v":2022066,"vw":13.303032},{"c":13.44,"h":13.45,"l":12.76,"n":19738,"o":12.85,"t":"2025-02-03T05:00:00Z","v":2002515,"vw":13.199279},{"c":14.19,"h":14.38,"l":13.3,"n":19705,"o":13.37,"t":"2025-02-04T05:00:00Z","v":1756065,"vw":14.061151},{"c":14.42,"h":15.24,"l":14.09,"n":25444,"o":14.71,"t":"2025-02-05T05:00:00Z","v":2907848,"vw":14.46232},{"c":13.55,"h":14.73,"l":13.48,"n":22802,"o":14.5,"t":"2025-02-06T05:00:00Z","v":2522015,"vw":13.812038},{"c":13.28,"h":13.7878,"l":13.17,"n":16724,"o":13.49,"t":"2025-02-07T05:00:00Z","v":1659224,"vw":13.351653},{"c":13.47,"h":13.69,"l":13.2739,"n":15844,"o":13.46,"t":"2025-02-10T05:00:00Z","v":1564926,"vw":13.474294},{"c":13.47,"h":13.7,"l":13.17,"n":11460,"o":13.27,"t":"2025-02-11T05:00:00Z","v":1133460,"vw":13.376486},{"c":13.4,"h":13.57,"l":13.23,"n":12905,"o":13.26,"t":"2025-02-12T05:00:00Z","v":1006033,"vw":13.426483},{"c":13.25,"h":13.65,"l":13.11,"n":15102,"o":13.5,"t":"2025-02-13T05:00:00Z","v":1610312,"vw":13.328008},{"c":13.16,"h":13.42,"l":13.07,"n":16509,"o":13.1,"t":"2025-02-14T05:00:00Z","v":1399193,"vw":13.231971},{"c":13.35,"h":13.68,"l":13.13,"n":23516,"o":13.17,"t":"2025-02-18T05:00:00Z","v":4439730,"vw":13.413534},{"c":13.04,"h":13.44,"l":13.01,"n":14084,"o":13.26,"t":"2025-02-19T05:00:00Z","v":1516462,"vw":13.175967},{"c":13.08,"h":13.2,"l":12.85,"n":15768,"o":13,"t":"2025-02-20T05:00:00Z","v":1125176,"vw":13.044814},{"c":12.51,"h":13.22,"l":12.46,"n":15115,"o":13.15,"t":"2025-02-21T05:00:00Z","v":1694742,"vw":12.667209},{"c":12.27,"h":12.86,"l":12.13,"n":15732,"o":12.8,"t":"2025-02-24T05:00:00Z","v":1396694,"vw":12.312094},{"c":12.01,"h":12.34,"l":11.846,"n":18334,"o":12.11,"t":"2025-02-25T05:00:00Z","v":2147003,"vw":12.043328},{"c":12.22,"h":12.35,"l":11.95,"n":16817,"o":11.98,"t":"2025-02-26T05:00:00Z","v":1748242,"vw":12.225806},{"c":12.31,"h":12.42,"l":12.12,"n":14390,"o":12.3,"t":"2025-02-27T05:00:00Z","v":1467144,"vw":12.297368},{"c":12.74,"h":12.88,"l":12.0407,"n":19395,"o":12.3,"t":"2025-02-28T05:00:00Z","v":3222078,"vw":12.657698},{"c":12.35,"h":12.81,"l":12.23,"n":24674,"o":12.695,"t":"2025-03-03T05:00:00Z","v":2626803,"vw":12.447236},{"c":12.81,"h":13.06,"l":12.15,"n":23762,"o":12.65,"t":"2025-03-04T05:00:00Z","v":2354421,"vw":12.660484},{"c":13.33,"h":13.5,"l":12.89,"n":21046,"o":13.11,"t":"2025-03-05T05:00:00Z","v":1685912,"vw":13.308346},{"c":13.12,"h":13.33,"l":12.965,"n":19220,"o":13.1,"t":"2025-03-06T05:00:00Z","v":1758013,"vw":13.152602},{"c":13.38,"h":13.4,"l":12.91,"n":20302,"o":13.06,"t":"2025-03-07T05:00:00Z","v":1856273,"vw":13.206652},{"c":13.26,"h":14.27,"l":13.09,"n":34610,"o":13.75,"t":"2025-03-10T04:00:00Z","v":3951211,"vw":13.544301},{"c":13.26,"h":13.305,"l":12.54,"n":34054,"o":13.1,"t":"2025-03-11T04:00:00Z","v":2750959,"vw":13.071956},{"c":12.58,"h":13.47,"l":12.56,"n":22333,"o":13.32,"t":"2025-03-12T04:00:00Z","v":2163724,"vw":12.894048},{"c":12.64,"h":12.982,"l":12.38,"n":16985,"o":12.83,"t":"2025-03-13T04:00:00Z","v":1316502,"vw":12.601761},{"c":12.82,"h":12.9635,"l":12.5,"n":23651,"o":12.74,"t":"2025-03-14T04:00:00Z","v":1758546,"vw":12.688822},{"c":13,"h":13.29,"l":12.62,"n":32203,"o":12.96,"t":"2025-03-17T04:00:00Z","v":2135710,"vw":12.951162},{"c":12.99,"h":13.5709,"l":12.74,"n":25605,"o":12.92,"t":"2025-03-18T04:00:00Z","v":2482688,"vw":13.028843},{"c":13.05,"h":13.24,"l":12.8,"n":30033,"o":12.81,"t":"2025-03-19T04:00:00Z","v":5293619,"vw":13.069606},{"c":13.43,"h":14.2,"l":13.05,"n":63759,"o":13.42,"t":"2025-03-20T04:00:00Z","v":10660300,"vw":13.448231},{"c":12.67,"h":13.6,"l":12.66,"n":39395,"o":13.31,"t":"2025-03-21T04:00:00Z","v":8635081,"vw":12.796251},{"c":13.8,"h":13.865,"l":12.76,"n":37287,"o":12.76,"t":"2025-03-24T04:00:00Z","v":6880178,"vw":13.657802},{"c":13.86,"h":13.975,"l":13.54,"n":22527,"o":13.83,"t":"2025-03-25T04:00:00Z","v":5173125,"vw":13.818665},{"c":13.56,"h":13.9575,"l":13.4,"n":17018,"o":13.82,"t":"2025-03-26T04:00:00Z","v":1565662,"vw":13.594635},{"c":14.01,"h":14.04,"l":13.48,"n":14818,"o":13.48,"t":"2025-03-27T04:00:00Z","v":1568873,"vw":13.879328},{"c":13.76,"h":14.28,"l":13.712,"n":29008,"o":14.01,"t":"2025-03-28T04:00:00Z","v":2815776,"vw":13.893074},{"c":13.54,"h":13.69,"l":13.2,"n":16672,"o":13.51,"t":"2025-03-31T04:00:00Z","v":1641613,"vw":13.4744},{"c":14.18,"h":14.345,"l":13.25,"n":27762,"o":13.58,"t":"2025-04-01T04:00:00Z","v":3129462,"vw":14.017121},{"c":14.72,"h":14.77,"l":13.9589,"n":27709,"o":13.99,"t":"2025-04-02T04:00:00Z","v":2937472,"vw":14.521624},{"c":13.79,"h":14.364,"l":13.37,"n":34732,"o":14.18,"t":"2025-04-03T04:00:00Z","v":3256150,"vw":13.751936},{"c":14,"h":14.16,"l":12.71,"n":34741,"o":13.36,"t":"2025-04-04T04:00:00Z","v":4322909,"vw":13.620511},{"c":13.55,"h":14.089,"l":13.0011,"n":31924,"o":13.228,"t":"2025-04-07T04:00:00Z","v":3699085,"vw":13.426891},{"c":12.35,"h":13.96,"l":12.295,"n":27124,"o":13.9,"t":"2025-04-08T04:00:00Z","v":3354284,"vw":12.742618},{"c":13.75,"h":13.78,"l":12.1101,"n":45383,"o":12.79,"t":"2025-04-09T04:00:00Z","v":6074993,"vw":12.930345},{"c":13.2,"h":13.6,"l":12.81,"n":23004,"o":13.29,"t":"2025-04-10T04:00:00Z","v":2562715,"vw":13.223585},{"c":13.91,"h":13.95,"l":13.1,"n":17631,"o":13.2,"t":"2025-04-11T04:00:00Z","v":1679477,"vw":13.628779},{"c":14.46,"h":14.65,"l":13.7,"n":26740,"o":14.08,"t":"2025-04-14T04:00:00Z","v":2966989,"vw":14.313698},{"c":14.52,"h":14.87,"l":14.31,"n":31191,"o":14.44,"t":"2025-04-15T04:00:00Z","v":4277321,"vw":14.540244},{"c":14.26,"h":14.7,"l":14.08,"n":24340,"o":14.35,"t":"2025-04-16T04:00:00Z","v":2515220,"vw":14.329699},{"c":13.15,"h":13.32,"l":12.555,"n":109967,"o":12.99,"t":"2025-04-17T04:00:00Z","v":20581784,"vw":13.080359},{"c":12.72,"h":13.245,"l":12.57,"n":57734,"o":13.03,"t":"2025-04-21T04:00:00Z","v":10282860,"vw":12.784257},{"c":12.2,"h":13,"l":11.97,"n":67973,"o":12.85,"t":"2025-04-22T04:00:00Z","v":11492941,"vw":12.244616},{"c":12.46,"h":12.77,"l":12.16,"n":37951,"o":12.51,"t":"2025-04-23T04:00:00Z","v":4144360,"vw":12.42853},{"c":12.75,"h":13.03,"l":12.3,"n":42601,"o":12.51,"t":"2025-04-24T04:00:00Z","v":7988506,"vw":12.827494},{"c":12.88,"h":13,"l":12.5,"n":28284,"o":12.75,"t":"2025-04-25T04:00:00Z","v":4977634,"vw":12.820312},{"c":13.42,"h":13.67,"l":12.91,"n":33793,"o":12.99,"t":"2025-04-28T04:00:00Z","v":4575446,"vw":13.35063},{"c":13.23,"h":13.56,"l":13.07,"n":33061,"o":13.45,"t":"2025-04-29T04:00:00Z","v":4136598,"vw":13.341376},{"c":13.34,"h":13.39,"l":12.76,"n":21129,"o":13.01,"t":"2025-04-30T04:00:00Z","v":2476848,"vw":13.214789},{"c":13.22,"h":13.65,"l":13.21,"n":23045,"o":13.61,"t":"2025-05-01T04:00:00Z","v":2560770,"vw":13.372704},{"c":14.26,"h":14.33,"l":13.31,"n":41477,"o":13.35,"t":"2025-05-02T04:00:00Z","v":7963559,"vw":13.878215},{"c":13.86,"h":14.24,"l":13.81,"n":20443,"o":14.17,"t":"2025-05-05T04:00:00Z","v":2393201,"vw":13.961971},{"c":13.39,"h":13.82,"l":13.09,"n":24758,"o":13.66,"t":"2025-05-06T04:00:00Z","v":3072097,"vw":13.374488},{"c":13.34,"h":13.65,"l":13.3,"n":24837,"o":13.39,"t":"2025-05-07T04:00:00Z","v":6396509,"vw":13.431879},{"c":13.89,"h":13.9893,"l":13.3,"n":19182,"o":13.565,"t":"2025-05-08T04:00:00Z","v":2623167,"vw":13.795653},{"c":13.87,"h":14.24,"l":13.7153,"n":29232,"o":14,"t":"2025-05-09T04:00:00Z","v":3285311,"vw":13.879686},{"c":14.45,"h":14.47,"l":13.865,"n":30577,"o":14.18,"t":"2025-05-12T04:00:00Z","v":4791926,"vw":14.245854},{"c":15.73,"h":15.9,"l":14.41,"n":58291,"o":14.5,"t":"2025-05-13T04:00:00Z","v":7635913,"vw":15.41632},{"c":16.04,"h":16.115,"l":15.27,"n":45126,"o":15.73,"t":"2025-05-14T04:00:00Z","v":5719963,"vw":15.924207},{"c":16.27,"h":16.3,"l":15.74,"n":23040,"o":16.11,"t":"2025-05-15T04:00:00Z","v":2620968,"vw":16.067532},{"c":16.79,"h":16.93,"l":16.33,"n":36487,"o":16.44,"t":"2025-05-16T04:00:00Z","v":4710395,"vw":16.681656},{"c":17.51,"h":17.85,"l":16.46,"n":32919,"o":16.5,"t":"2025-05-19T04:00:00Z","v":4281134,"vw":17.277911},{"c":18.35,"h":19.02,"l":17.32,"n":64331,"o":17.67,"t":"2025-05-20T04:00:00Z","v":9406652,"vw":18.446944},{"c":17.06,"h":17.28,"l":15.96,"n":92819,"o":16.749,"t":"2025-05-21T04:00:00Z","v":12707720,"vw":16.549632},{"c":16.82,"h":17.59,"l":16.46,"n":144561,"o":17.01,"t":"2025-05-22T04:00:00Z","v":33050307,"vw":16.912638},{"c":16.8,"h":17.035,"l":16.55,"n":53571,"o":16.745,"t":"2025-05-23T04:00:00Z","v":11427272,"vw":16.818845},{"c":16.38,"h":17.0289,"l":16.33,"n":50772,"o":16.88,"t":"2025-05-27T04:00:00Z","v":7698579,"vw":16.518347},{"c":16.98,"h":17.32,"l":16.385,"n":45600,"o":16.39,"t":"2025-05-28T04:00:00Z","v":7729950,"vw":16.851871},{"c":17.11,"h":17.2,"l":16.81,"n":46714,"o":16.84,"t":"2025-05-29T04:00:00Z","v":6431576,"vw":17.043493},{"c":17,"h":17.28,"l":16.83,"n":31262,"o":17,"t":"2025-05-30T04:00:00Z","v":7128275,"vw":17.028712},{"c":16.55,"h":17.02,"l":16.16,"n":38711,"o":16.86,"t":"2025-06-02T04:00:00Z","v":4851976,"vw":16.55607},{"c":16.64,"h":16.955,"l":16.36,"n":30421,"o":16.6,"t":"2025-06-03T04:00:00Z","v":3553746,"vw":16.703779},{"c":17.19,"h":17.25,"l":16.52,"n":28307,"o":16.59,"t":"2025-06-04T04:00:00Z","v":4146360,"vw":17.038882},{"c":16.75,"h":17.3588,"l":16.58,"n":33319,"o":17.19,"t":"2025-06-05T04:00:00Z","v":4507333,"vw":16.84334},{"c":19,"h":19.4495,"l":17.75,"n":99502,"o":18.16,"t":"2025-06-06T04:00:00Z","v":15793990,"vw":18.89012},{"c":20.13,"h":20.305,"l":19.05,"n":61773,"o":19.245,"t":"2025-06-09T04:00:00Z","v":8774258,"vw":19.804231},{"c":20.16,"h":20.56,"l":19.88,"n":63051,"o":20.35,"t":"2025-06-10T04:00:00Z","v":10683324,"vw":20.179712},{"c":19.95,"h":20.73,"l":19.89,"n":53850,"o":20.425,"t":"2025-06-11T04:00:00Z","v":10525400,"vw":20.318559},{"c":20.1,"h":20.6335,"l":19.73,"n":43549,"o":20.52,"t":"2025-06-12T04:00:00Z","v":5913393,"vw":20.167594},{"c":19.66,"h":19.9999,"l":19.425,"n":39355,"o":19.91,"t":"2025-06-13T04:00:00Z","v":5100665,"vw":19.663539},{"c":20.09,"h":20.095,"l":19.3,"n":37570,"o":19.83,"t":"2025-06-16T04:00:00Z","v":6104805,"vw":19.865892},{"c":20.15,"h":20.39,"l":19.9,"n":32782,"o":20.225,"t":"2025-06-17T04:00:00Z","v":5137554,"vw":20.147447},{"c":22.5,"h":23.52,"l":20.5,"n":102002,"o":20.73,"t":"2025-06-18T04:00:00Z","v":16802302,"vw":22.347979},{"c":23.79,"h":24.58,"l":22.7,"n":104741,"o":23.04,"t":"2025-06-20T04:00:00Z","v":18748256,"vw":23.85063},{"c":24.12,"h":24.5,"l":23.3,"n":56974,"o":23.75,"t":"2025-06-23T04:00:00Z","v":7371204,"vw":23.948585},{"c":23.51,"h":24.69,"l":23.4,"n":52666,"o":24.28,"t":"2025-06-24T04:00:00Z","v":7072888,"vw":23.878974},{"c":21.81,"h":22.13,"l":21.64,"n":177959,"o":21.74,"t":"2025-06-25T04:00:00Z","v":43086886,"vw":21.96734},{"c":21.72,"h":22.07,"l":21.68,"n":87240,"o":21.81,"t":"2025-06-26T04:00:00Z","v":20569379,"vw":21.870484},{"c":20.73,"h":21.865,"l":20.52,"n":96052,"o":21.75,"t":"2025-06-27T04:00:00Z","v":56303874,"vw":20.809968},{"c":21.54,"h":21.685,"l":20.5232,"n":74221,"o":20.955,"t":"2025-06-30T04:00:00Z","v":11165822,"vw":21.409838},{"c":21.18,"h":21.71,"l":20.76,"n":68699,"o":21.55,"t":"2025-07-01T04:00:00Z","v":12290668,"vw":21.228627},{"c":21.59,"h":21.78,"l":20.95,"n":59897,"o":21.09,"t":"2025-07-02T04:00:00Z","v":10081989,"vw":21.593112},{"c":21.98,"h":22.03,"l":21.56,"n":31362,"o":21.7,"t":"2025-07-03T04:00:00Z","v":6105852,"vw":21.872988},{"c":21.68,"h":21.98,"l":21.31,"n":34942,"o":21.82,"t":"2025-07-07T04:00:00Z","v":4988052,"vw":21.62301},{"c":21.65,"h":21.91,"l":21.53,"n":40641,"o":21.88,"t":"2025-07-08T04:00:00Z","v":5276668,"vw":21.736723},{"c":22.03,"h":22.14,"l":21.44,"n":39596,"o":21.62,"t":"2025-07-09T04:00:00Z","v":7262203,"vw":21.949023},{"c":21.43,"h":22.05,"l":21.28,"n":42941,"o":22,"t":"2025-07-10T04:00:00Z","v":5638947,"vw":21.548418},{"c":21.17,"h":21.595,"l":21,"n":40052,"o":21.31,"t":"2025-07-11T04:00:00Z","v":5046188,"vw":21.242975},{"c":21.05,"h":21.235,"l":20.86,"n":39754,"o":21.1,"t":"2025-07-14T04:00:00Z","v":8290552,"vw":21.06417},{"c":21.15,"h":21.695,"l":21.04,"n":49170,"o":21.13,"t":"2025-07-15T04:00:00Z","v":6149341,"vw":21.332401},{"c":21.19,"h":22.05,"l":20.69,"n":47065,"o":21.88,"t":"2025-07-16T04:00:00Z","v":5838285,"vw":21.179132},{"c":21.79,"h":21.925,"l":21.21,"n":49196,"o":21.32,"t":"2025-07-17T04:00:00Z","v":6248907,"vw":21.77194},{"c":21.63,"h":22.28,"l":21.39,"n":50353,"o":22.025,"t":"2025-07-18T04:00:00Z","v":7363831,"vw":21.862297},{"c":21.83,"h":22.26,"l":21.8,"n":51010,"o":22.1,"t":"2025-07-21T04:00:00Z","v":8877629,"vw":21.98969},{"c":22.24,"h":22.27,"l":21.7802,"n":49840,"o":22,"t":"2025-07-22T04:00:00Z","v":7434470,"vw":22.182573},{"c":22.13,"h":22.275,"l":22.0402,"n":43046,"o":22.24,"t":"2025-07-23T04:00:00Z","v":6054985,"vw":22.173486},{"c":21.9,"h":22.1998,"l":21.685,"n":44350,"o":22.15,"t":"2025-07-24T04:00:00Z","v":5255500,"vw":21.861445},{"c":22.19,"h":22.2,"l":21.6521,"n":34037,"o":22,"t":"2025-07-25T04:00:00Z","v":4352970,"vw":21.98944},{"c":21.78,"h":22.26,"l":21.73,"n":35946,"o":22.24,"t":"2025-07-28T04:00:00Z","v":3676326,"vw":21.887619},{"c":21,"h":21.77,"l":20.97,"n":38451,"o":21.7,"t":"2025-07-29T04:00:00Z","v":5068115,"vw":21.149037},{"c":20.64,"h":21.3499,"l":20.41,"n":42431,"o":21.05,"t":"2025-07-30T04:00:00Z","v":5304009,"vw":20.664067},{"c":20.06,"h":20.77,"l":19.66,"n":53866,"o":20.64,"t":"2025-07-31T04:00:00Z","v":6429034,"vw":20.087322},{"c":19.33,"h":19.7545,"l":19.23,"n":52095,"o":19.7,"t":"2025-08-01T04:00:00Z","v":6204159,"vw":19.434537},{"c":19.62,"h":19.87,"l":19.2348,"n":45553,"o":19.62,"t":"2025-08-04T04:00:00Z","v":7991174,"vw":19.517339},{"c":19.42,"h":20.147,"l":19.42,"n":45566,"o":20.09,"t":"2025-08-05T04:00:00Z","v":5711441,"vw":19.672357},{"c":19.15,"h":19.8,"l":19,"n":40612,"o":19.715,"t":"2025-08-06T04:00:00Z","v":4939436,"vw":19.247793},{"c":19.38,"h":19.43,"l":18.76,"n":42135,"o":19.12,"t":"2025-08-07T04:00:00Z","v":5709006,"vw":19.10538},{"c":19.28,"h":19.49,"l":18.9,"n":40385,"o":19.49,"t":"2025-08-08T04:00:00Z","v":4027131,"vw":19.166438},{"c":19.27,"h":19.4328,"l":18.91,"n":46347,"o":19.33,"t":"2025-08-11T04:00:00Z","v":7317063,"vw":19.208039},{"c":19.96,"h":20.05,"l":19.08,"n":37996,"o":19.13,"t":"2025-08-12T04:00:00Z","v":6235005,"vw":19.808151},{"c":21.06,"h":21.39,"l":20.14,"n":54656,"o":20.15,"t":"2025-08-13T04:00:00Z","v":7057416,"vw":20.914571},{"c":21.02,"h":21.38,"l":19.4894,"n":74207,"o":21.02,"t":"2025-08-14T04:00:00Z","v":8902830,"vw":20.792977},{"c":20.5,"h":21.06,"l":19.73,"n":76512,"o":20.48,"t":"2025-08-15T04:00:00Z","v":9676246,"vw":20.243606},{"c":20.63,"h":21.05,"l":20.23,"n":52696,"o":20.51,"t":"2025-08-18T04:00:00Z","v":6279284,"vw":20.714017},{"c":20.3,"h":20.56,"l":19.99,"n":55557,"o":20.56,"t":"2025-08-19T04:00:00Z","v":6710224,"vw":20.23603},{"c":19.28,"h":20.43,"l":19.05,"n":88330,"o":20.35,"t":"2025-08-20T04:00:00Z","v":11644890,"vw":19.434728},{"c":18.82,"h":19.35,"l":18.695,"n":56519,"o":19.3,"t":"2025-08-21T04:00:00Z","v":9030519,"vw":18.931996},{"c":20.39,"h":20.64,"l":18.75,"n":99056,"o":19.07,"t":"2025-08-22T04:00:00Z","v":14482527,"vw":20.117693},{"c":20.89,"h":21.05,"l":19.86,"n":79156,"o":20.99,"t":"2025-08-25T04:00:00Z","v":11427337,"vw":20.681948},{"c":20.93,"h":21.22,"l":20.67,"n":60903,"o":21.05,"t":"2025-08-26T04:00:00Z","v":7459550,"vw":20.99296},{"c":20.9,"h":21.55,"l":20.88,"n":52035,"o":21.08,"t":"2025-08-27T04:00:00Z","v":6897457,"vw":21.16029},{"c":21.03,"h":21.135,"l":20.8,"n":39681,"o":20.9,"t":"2025-08-28T04:00:00Z","v":4393591,"vw":20.99543},{"c":20.13,"h":21.17,"l":20.11,"n":46004,"o":21.17,"t":"2025-08-29T04:00:00Z","v":5380970,"vw":20.399928},{"c":21.13,"h":21.65,"l":20.02,"n":84531,"o":20.13,"t":"2025-09-02T04:00:00Z","v":11764782,"vw":21.203353},{"c":20.53,"h":21.62,"l":20.47,"n":53534,"o":21.25,"t":"2025-09-03T04:00:00Z","v":7041140,"vw":20.910074},{"c":20.64,"h":20.8,"l":19.97,"n":59131,"o":20.48,"t":"2025-09-04T04:00:00Z","v":6780992,"vw":20.407805},{"c":22.05,"h":22.06,"l":20.87,"n":69045,"o":20.87,"t":"2025-09-05T04:00:00Z","v":10069812,"vw":21.580626},{"c":21.96,"h":22.35,"l":21.65,"n":70461,"o":22.26,"t":"2025-09-08T04:00:00Z","v":7396669,"vw":21.969315},{"c":21.48,"h":21.99,"l":21.035,"n":56190,"o":21.8,"t":"2025-09-09T04:00:00Z","v":7314968,"vw":21.377742},{"c":21.48,"h":22.045,"l":21.25,"n":47707,"o":21.36,"t":"2025-09-10T04:00:00Z","v":7273759,"vw":21.469112},{"c":21.26,"h":21.95,"l":21.1897,"n":49599,"o":21.33,"t":"2025-09-11T04:00:00Z","v":6056366,"vw":21.500685},{"c":20.77,"h":21.37,"l":20.75,"n":42775,"o":21.26,"t":"2025-09-12T04:00:00Z","v":6255498,"vw":20.899335},{"c":21.23,"h":21.23,"l":20.6894,"n":42810,"o":20.85,"t":"2025-09-15T04:00:00Z","v":5351537,"vw":21.010692},{"c":20.95,"h":21.42,"l":20.3,"n":64827,"o":21.23,"t":"2025-09-16T04:00:00Z","v":10449704,"vw":20.754853},{"c":20.94,"h":21.53,"l":20.64,"n":54531,"o":21.05,"t":"2025-09-17T04:00:00Z","v":7238845,"vw":21.061579},{"c":21.02,"h":21.635,"l":20.89,"n":54374,"o":21.12,"t":"2025-09-18T04:00:00Z","v":8416342,"vw":21.145883},{"c":20.62,"h":21,"l":20.4,"n":50623,"o":20.95,"t":"2025-09-19T04:00:00Z","v":13219736,"vw":20.663857},{"c":19.94,"h":20.7771,"l":19.92,"n":54687,"o":20.7,"t":"2025-09-22T04:00:00Z","v":8980097,"vw":20.122502},{"c":19.82,"h":20.27,"l":19.6,"n":58071,"o":20.02,"t":"2025-09-23T04:00:00Z","v":10908481,"vw":19.922064},{"c":19.24,"h":20.085,"l":19.21,"n":56431,"o":19.91,"t":"2025-09-24T04:00:00Z","v":7497715,"vw":19.500734},{"c":18.93,"h":19.28,"l":18.69,"n":57449,"o":18.915,"t":"2025-09-25T04:00:00Z","v":8678303,"vw":18.964869},{"c":18.79,"h":19.0897,"l":18.67,"n":51873,"o":18.98,"t":"2025-09-26T04:00:00Z","v":5652055,"vw":18.804564},{"c":18.74,"h":19.2099,"l":18.73,"n":53539,"o":19.05,"t":"2025-09-29T04:00:00Z","v":7111797,"vw":18.911868},{"c":19.06,"h":19.07,"l":18.27,"n":69446,"o":18.92,"t":"2025-09-30T04:00:00Z","v":10279171,"vw":18.73262},{"c":18.67,"h":19.0775,"l":18.5,"n":77648,"o":18.89,"t":"2025-10-01T04:00:00Z","v":10854688,"vw":18.812554},{"c":19.91,"h":20.11,"l":18.73,"n":90619,"o":18.79,"t":"2025-10-02T04:00:00Z","v":13216173,"vw":19.51738},{"c":20.23,"h":21.1365,"l":19.97,"n":101420,"o":20.165,"t":"2025-10-03T04:00:00Z","v":15172902,"vw":20.52147},{"c":19.77,"h":20.61,"l":19.625,"n":69298,"o":20.54,"t":"2025-10-06T04:00:00Z","v":8918976,"vw":19.857542},{"c":19.5,"h":19.951,"l":19.45,"n":47893,"o":19.79,"t":"2025-10-07T04:00:00Z","v":5945538,"vw":19.595508},{"c":19.9,"h":19.92,"l":19.42,"n":45655,"o":19.52,"t":"2025-10-08T04:00:00Z","v":6827001,"vw":19.744378},{"c":19.73,"h":20.268,"l":19.59,"n":46695,"o":19.68,"t":"2025-10-09T04:00:00Z","v":5303639,"vw":19.779849},{"c":18.58,"h":19.89,"l":18.58,"n":66301,"o":19.89,"t":"2025-10-10T04:00:00Z","v":9008444,"vw":19.020361},{"c":18.5,"h":19.01,"l":18.36,"n":61590,"o":18.7,"t":"2025-10-13T04:00:00Z","v":8600924,"vw":18.526224},{"c":19.53,"h":19.56,"l":18.08,"n":62616,"o":18.225,"t":"2025-10-14T04:00:00Z","v":9716193,"vw":19.123566},{"c":19.47,"h":19.895,"l":19.12,"n":52097,"o":19.78,"t":"2025-10-15T04:00:00Z","v":7242748,"vw":19.509225},{"c":18.93,"h":19.55,"l":18.6113,"n":50812,"o":19.5,"t":"2025-10-16T04:00:00Z","v":6891917,"vw":18.989823},{"c":18.99,"h":19.31,"l":18.5,"n":46851,"o":19,"t":"2025-10-17T04:00:00Z","v":5117572,"vw":18.900724},{"c":19,"h":19.25,"l":18.77,"n":41538,"o":19.14,"t":"2025-10-20T04:00:00Z","v":4504998,"vw":19.060245},{"c":19.54,"h":19.985,"l":19.1,"n":51294,"o":19.1,"t":"2025-10-21T04:00:00Z","v":6738306,"vw":19.644653},{"c":18.36,"h":19.695,"l":18.31,"n":68763,"o":19.37,"t":"2025-10-22T04:00:00Z","v":8568100,"vw":18.641385},{"c":18.3,"h":18.565,"l":18.09,"n":47083,"o":18.49,"t":"2025-10-23T04:00:00Z","v":6235890,"vw":18.300812},{"c":18.39,"h":18.86,"l":18.38,"n":44257,"o":18.6,"t":"2025-10-24T04:00:00Z","v":5123794,"vw":18.574649},{"c":18.08,"h":18.68,"l":18.03,"n":44461,"o":18.66,"t":"2025-10-27T04:00:00Z","v":5773940,"vw":18.201047},{"c":18.1,"h":18.81,"l":17.975,"n":48973,"o":18.1,"t":"2025-10-28T04:00:00Z","v":7210751,"vw":18.310806},{"c":18.49,"h":18.85,"l":17.64,"n":60088,"o":18.06,"t":"2025-10-29T04:00:00Z","v":8581766,"vw":18.422717},{"c":17.76,"h":18.51,"l":17.73,"n":56471,"o":18.51,"t":"2025-10-30T04:00:00Z","v":7406082,"vw":17.970005},{"c":17.67,"h":17.93,"l":17.51,"n":47752,"o":17.83,"t":"2025-10-31T04:00:00Z","v":7424554,"vw":17.699202},{"c":17.29,"h":17.846,"l":17.05,"n":55327,"o":17.75,"t":"2025-11-03T05:00:00Z","v":7938425,"vw":17.292321},{"c":16.87,"h":17.25,"l":16.85,"n":63972,"o":17.07,"t":"2025-11-04T05:00:00Z","v":6990922,"vw":17.003343},{"c":16.49,"h":17.08,"l":16.465,"n":75292,"o":17,"t":"2025-11-05T05:00:00Z","v":12118066,"vw":16.698601},{"c":16.14,"h":16.6,"l":15.83,"n":86059,"o":16.46,"t":"2025-11-06T05:00:00Z","v":13444592,"vw":16.154988},{"c":17.19,"h":17.4,"l":15.5,"n":96414,"o":16,"t":"2025-11-07T05:00:00Z","v":13205509,"vw":16.778868},{"c":18.4,"h":18.6,"l":16.9001,"n":67832,"o":17.25,"t":"2025-11-10T05:00:00Z","v":9996784,"vw":18.024998},{"c":19.02,"h":19.185,"l":18.03,"n":59733,"o":18.59,"t":"2025-11-11T05:00:00Z","v":8125940,"vw":18.915388},{"c":18.79,"h":19.37,"l":18.395,"n":54967,"o":19.05,"t":"2025-11-12T05:00:00Z","v":6449699,"vw":18.766033},{"c":17.49,"h":18.72,"l":17.47,"n":48579,"o":18.64,"t":"2025-11-13T05:00:00Z","v":6098895,"vw":17.919696},{"c":17.48,"h":17.79,"l":17.0117,"n":39601,"o":17.06,"t":"2025-11-14T05:00:00Z","v":5183828,"vw":17.461419},{"c":16.96,"h":17.55,"l":16.66,"n":45026,"o":17.5,"t":"2025-11-17T05:00:00Z","v":5517537,"vw":17.063845},{"c":16.69,"h":17.12,"l":16.53,"n":39749,"o":16.67,"t":"2025-11-18T05:00:00Z","v":5242938,"vw":16.738616},{"c":16.3,"h":16.91,"l":16.25,"n":52435,"o":16.7,"t":"2025-11-19T05:00:00Z","v":7250075,"vw":16.571339},{"c":16.1,"h":17.11,"l":15.99,"n":57101,"o":16.62,"t":"2025-11-20T05:00:00Z","v":6270833,"vw":16.34465},{"c":16.98,"h":17.53,"l":16.1,"n":55787,"o":16.12,"t":"2025-11-21T05:00:00Z","v":6693847,"vw":16.892875},{"c":16.81,"h":17.5,"l":16.76,"n":45436,"o":17,"t":"2025-11-24T05:00:00Z","v":7471818,"vw":16.927463},{"c":17.69,"h":17.8053,"l":16.8602,"n":46565,"o":16.99,"t":"2025-11-25T05:00:00Z","v":7018315,"vw":17.42696},{"c":18.26,"h":18.48,"l":17.6,"n":41996,"o":17.65,"t":"2025-11-26T05:00:00Z","v":5343444,"vw":18.223141},{"c":18.73,"h":18.74,"l":18.265,"n":23092,"o":18.37,"t":"2025-11-28T05:00:00Z","v":2979121,"vw":18.624393},{"c":18.33,"h":18.78,"l":18.3,"n":44469,"o":18.53,"t":"2025-12-01T05:00:00Z","v":6958378,"vw":18.493563},{"c":19.33,"h":19.39,"l":18.44,"n":48970,"o":18.47,"t":"2025-12-02T05:00:00Z","v":7263500,"vw":19.047987},{"c":20,"h":20.35,"l":19.0038,"n":65450,"o":19.17,"t":"2025-12-03T05:00:00Z","v":9775174,"vw":19.953563},{"c":20.58,"h":20.73,"l":19.86,"n":60028,"o":19.86,"t":"2025-12-04T05:00:00Z","v":7678560,"vw":20.450281},{"c":20.82,"h":21.065,"l":20.39,"n":61532,"o":20.66,"t":"2025-12-05T05:00:00Z","v":7084216,"vw":20.80589},{"c":21.27,"h":21.41,"l":20.785,"n":53217,"o":20.9,"t":"2025-12-08T05:00:00Z","v":7771489,"vw":21.138568},{"c":20.95,"h":21.4089,"l":20.71,"n":64653,"o":21.19,"t":"2025-12-09T05:00:00Z","v":7715012,"vw":20.985554},{"c":21.71,"h":21.94,"l":20.89,"n":57858,"o":20.95,"t":"2025-12-10T05:00:00Z","v":8877691,"vw":21.355064},{"c":22.12,"h":22.215,"l":21.48,"n":59530,"o":21.63,"t":"2025-12-11T05:00:00Z","v":8411378,"vw":21.880861},{"c":21.38,"h":22.31,"l":21.31,"n":47405,"o":22.3,"t":"2025-12-12T05:00:00Z","v":7904626,"vw":21.647408},{"c":21.31,"h":21.4,"l":20.925,"n":42052,"o":21.29,"t":"2025-12-15T05:00:00Z","v":6101201,"vw":21.185837},{"c":21.35,"h":21.635,"l":21.18,"n":31641,"o":21.26,"t":"2025-12-16T05:00:00Z","v":4599835,"vw":21.368518},{"c":20.79,"h":21.56,"l":20.79,"n":47334,"o":21.16,"t":"2025-12-17T05:00:00Z","v":5512522,"vw":21.029158},{"c":21.88,"h":21.98,"l":21.185,"n":43152,"o":21.25,"t":"2025-12-18T05:00:00Z","v":5554267,"vw":21.691511},{"c":21.8,"h":22.085,"l":21.59,"n":68306,"o":21.72,"t":"2025-12-19T05:00:00Z","v":9181247,"vw":21.774455},{"c":21.96,"h":22.19,"l":21.74,"n":45616,"o":22,"t":"2025-12-22T05:00:00Z","v":6186531,"vw":21.980347},{"c":21.64,"h":21.88,"l":21.48,"n":42413,"o":21.77,"t":"2025-12-23T05:00:00Z","v":4931096,"vw":21.64952},{"c":21.55,"h":21.73,"l":21.46,"n":17035,"o":21.73,"t":"2025-12-24T05:00:00Z","v":1548369,"vw":21.59845},{"c":21.24,"h":21.645,"l":21.23,"n":22930,"o":21.62,"t":"2025-12-26T05:00:00Z","v":2451391,"vw":21.35721},{"c":21.05,"h":21.47,"l":20.97,"n":29926,"o":21.05,"t":"2025-12-29T05:00:00Z","v":2998840,"vw":21.179374},{"c":21.04,"h":21.14,"l":20.94,"n":51238,"o":21,"t":"2025-12-30T05:00:00Z","v":5580343,"vw":21.009036},{"c":19.29,"h":21.03,"l":19.22,"n":135794,"o":20.98,"t":"2025-12-31T05:00:00Z","v":16012201,"vw":20.023087},{"c":19.72,"h":19.915,"l":19.01,"n":57435,"o":19.25,"t":"2026-01-02T05:00:00Z","v":6940384,"vw":19.626549},{"c":23.3,"h":23.795,"l":20.4,"n":158787,"o":20.47,"t":"2026-01-05T05:00:00Z","v":25201930,"vw":22.889548},{"c":23.98,"h":24.18,"l":22.81,"n":78417,"o":23.045,"t":"2026-01-06T05:00:00Z","v":8904480,"vw":23.684644},{"c":23.38,"h":24.54,"l":23.295,"n":86234,"o":24.08,"t":"2026-01-07T05:00:00Z","v":10904881,"vw":23.843284},{"c":24.65,"h":25.015,"l":23.21,"n":77632,"o":23.4,"t":"2026-01-08T05:00:00Z","v":9860803,"vw":24.532021},{"c":25,"h":25.05,"l":24.19,"n":54605,"o":24.54,"t":"2026-01-09T05:00:00Z","v":7203977,"vw":24.725793},{"c":24.8,"h":26.24,"l":24.59,"n":86035,"o":26.2,"t":"2026-01-12T05:00:00Z","v":10235485,"vw":25.384411},{"c":25.16,"h":25.565,"l":24.39,"n":73056,"o":25.06,"t":"2026-01-13T05:00:00Z","v":9581556,"vw":25.16294},{"c":25.52,"h":25.58,"l":24.52,"n":56501,"o":25,"t":"2026-01-14T05:00:00Z","v":7668959,"vw":25.145413},{"c":25.02,"h":25.91,"l":24.995,"n":59088,"o":25.58,"t":"2026-01-15T05:00:00Z","v":7374818,"vw":25.327165},{"c":23.81,"h":24.38,"l":23.5,"n":160005,"o":23.59,"t":"2026-01-16T05:00:00Z","v":29424943,"vw":23.896226},{"c":23.52,"h":24,"l":23.213,"n":79804,"o":23.47,"t":"2026-01-20T05:00:00Z","v":9065029,"vw":23.583718},{"c":23.47,"h":23.73,"l":23.03,"n":74109,"o":23.55,"t":"2026-01-21T05:00:00Z","v":9949922,"vw":23.454692},{"c":24.12,"h":24.49,"l":23.91,"n":78657,"o":24.12,"t":"2026-01-22T05:00:00Z","v":10515584,"vw":24.096234},{"c":23.91,"h":24.12,"l":23.36,"n":68294,"o":24.1,"t":"2026-01-23T05:00:00Z","v":8812314,"vw":23.766341},{"c":23.94,"h":24.015,"l":23.55,"n":55160,"o":23.82,"t":"2026-01-26T05:00:00Z","v":6248707,"vw":23.845802},{"c":23.63,"h":24.25,"l":23.4503,"n":53543,"o":23.95,"t":"2026-01-27T05:00:00Z","v":5490915,"vw":23.769546},{"c":23.24,"h":23.8994,"l":23.11,"n":47902,"o":23.83,"t":"2026-01-28T05:00:00Z","v":5111634,"vw":23.368376},{"c":22.84,"h":23.24,"l":22.5218,"n":60389,"o":23.16,"t":"2026-01-29T05:00:00Z","v":6620175,"vw":22.80083},{"c":22.18,"h":22.7846,"l":21.98,"n":52058,"o":22.52,"t":"2026-01-30T05:00:00Z","v":6120468,"vw":22.228949},{"c":22.08,"h":22.455,"l":21.59,"n":62237,"o":22,"t":"2026-02-02T05:00:00Z","v":6470182,"vw":22.074311},{"c":22.84,"h":23.22,"l":22.12,"n":80075,"o":22.25,"t":"2026-02-03T05:00:00Z","v":8561177,"vw":22.722579},{"c":23.13,"h":23.555,"l":22.28,"n":67846,"o":22.84,"t":"2026-02-04T05:00:00Z","v":7187994,"vw":22.879877},{"c":21.04,"h":23.07,"l":20.91,"n":80278,"o":22.72,"t":"2026-02-05T05:00:00Z","v":8530766,"vw":21.612058},{"c":23.01,"h":23.125,"l":21.49,"n":64843,"o":21.5,"t":"2026-02-06T05:00:00Z","v":8623347,"vw":22.63666},{"c":23.31,"h":23.45,"l":22.82,"n":50819,"o":23,"t":"2026-02-09T05:00:00Z","v":5027268,"vw":23.243474},{"c":23.21,"h":23.635,"l":23.02,"n":41016,"o":23.36,"t":"2026-02-10T05:00:00Z","v":8822040,"vw":23.27003},{"c":27.06,"h":27.14,"l":24.375,"n":125931,"o":24.53,"t":"2026-02-11T05:00:00Z","v":17213448,"vw":26.204177},{"c":25.92,"h":27.55,"l":25.795,"n":82465,"o":26.92,"t":"2026-02-12T05:00:00Z","v":9387236,"vw":26.419653},{"c":27.07,"h":27.1,"l":25.48,"n":69286,"o":25.78,"t":"2026-02-13T05:00:00Z","v":8224756,"vw":26.643255},{"c":26.82,"h":27.51,"l":26.43,"n":65457,"o":27.09,"t":"2026-02-17T05:00:00Z","v":7734920,"vw":26.881692},{"c":26.63,"h":27.61,"l":26.54,"n":57136,"o":26.69,"t":"2026-02-18T05:00:00Z","v":6623081,"vw":26.994853},{"c":26.22,"h":26.545,"l":25.845,"n":58796,"o":26.43,"t":"2026-02-19T05:00:00Z","v":5533509,"vw":26.181437},{"c":25.54,"h":26.3,"l":25.49,"n":44041,"o":25.96,"t":"2026-02-20T05:00:00Z","v":5549638,"vw":25.77993},{"c":24.72,"h":25.4995,"l":24.425,"n":46666,"o":25.32,"t":"2026-02-23T05:00:00Z","v":4544831,"vw":24.724696},{"c":25.14,"h":25.71,"l":24.72,"n":49604,"o":24.73,"t":"2026-02-24T05:00:00Z","v":4383966,"vw":25.154224},{"c":24.2,"h":25.4049,"l":24.08,"n":45146,"o":25.32,"t":"2026-02-25T05:00:00Z","v":4060266,"vw":24.467904},{"c":23.88,"h":24.51,"l":23.37,"n":63646,"o":24.4,"t":"2026-02-26T05:00:00Z","v":5974013,"vw":23.830796},{"c":23.95,"h":23.97,"l":22.76,"n":71485,"o":23.55,"t":"2026-02-27T05:00:00Z","v":7188763,"vw":23.552952},{"c":22.92,"h":23.62,"l":22.71,"n":63426,"o":23.36,"t":"2026-03-02T05:00:00Z","v":7157267,"vw":23.034938},{"c":21.95,"h":22.4,"l":21.53,"n":64352,"o":22.3,"t":"2026-03-03T05:00:00Z","v":6732839,"vw":21.965069},{"c":23.26,"h":23.4355,"l":22.03,"n":59041,"o":22.36,"t":"2026-03-04T05:00:00Z","v":7471297,"vw":22.924013},{"c":22.86,"h":23.37,"l":22.28,"n":51626,"o":22.89,"t":"2026-03-05T05:00:00Z","v":5260962,"vw":22.769749},{"c":21.8,"h":22.42,"l":21.75,"n":55563,"o":22.25,"t":"2026-03-06T05:00:00Z","v":5132289,"vw":21.967112},{"c":21.69,"h":21.99,"l":20.75,"n":66799,"o":21.5,"t":"2026-03-09T04:00:00Z","v":6557131,"vw":21.300179},{"c":21.57,"h":22.02,"l":21.4,"n":38687,"o":21.8,"t":"2026-03-10T04:00:00Z","v":3523958,"vw":21.672376},{"c":21.12,"h":21.685,"l":20.97,"n":53876,"o":21.52,"t":"2026-03-11T04:00:00Z","v":4837183,"vw":21.165506},{"c":19.5,"h":21.25,"l":19.425,"n":76911,"o":20.85,"t":"2026-03-12T04:00:00Z","v":8966249,"vw":19.895812},{"c":20.18,"h":20.61,"l":19.11,"n":69696,"o":19.85,"t":"2026-03-13T04:00:00Z","v":8325425,"vw":19.784892},{"c":20.7,"h":21.32,"l":20.51,"n":83149,"o":20.82,"t":"2026-03-16T04:00:00Z","v":9339852,"vw":20.817293},{"c":20.86,"h":21.205,"l":20.4301,"n":44522,"o":20.51,"t":"2026-03-17T04:00:00Z","v":4630846,"vw":20.912411},{"c":20.13,"h":21.1,"l":19.9851,"n":43765,"o":20.68,"t":"2026-03-18T04:00:00Z","v":5081535,"vw":20.270789},{"c":20.28,"h":20.62,"l":19.53,"n":57666,"o":19.55,"t":"2026-03-19T04:00:00Z","v":6757533,"vw":20.094479},{"c":18.64,"h":20.2785,"l":18.48,"n":78915,"o":20.1,"t":"2026-03-20T04:00:00Z","v":14418418,"vw":18.847014},{"c":20.3,"h":20.4,"l":19.0828,"n":79142,"o":19.31,"t":"2026-03-23T04:00:00Z","v":10419235,"vw":20.073942},{"c":20.19,"h":20.66,"l":19.76,"n":46978,"o":19.99,"t":"2026-03-24T04:00:00Z","v":5535329,"vw":20.250764},{"c":20.46,"h":20.73,"l":20.05,"n":48733,"o":20.59,"t":"2026-03-25T04:00:00Z","v":5183165,"vw":20.490974},{"c":19.66,"h":20.83,"l":19.645,"n":52375,"o":20.14,"t":"2026-03-26T04:00:00Z","v":6278963,"vw":19.935242},{"c":18.96,"h":19.62,"l":18.915,"n":49884,"o":19.37,"t":"2026-03-27T04:00:00Z","v":5873277,"vw":19.133622},{"c":18.21,"h":19.46,"l":18.06,"n":59100,"o":19.18,"t":"2026-03-30T04:00:00Z","v":7858891,"vw":18.469238},{"c":19.42,"h":19.78,"l":18.81,"n":63434,"o":18.88,"t":"2026-03-31T04:00:00Z","v":7950547,"vw":19.304755},{"c":19.3,"h":20,"l":19.24,"n":72913,"o":19.73,"t":"2026-04-01T04:00:00Z","v":10614435,"vw":19.445246},{"c":19.03,"h":19.72,"l":18.425,"n":60914,"o":18.65,"t":"2026-04-02T04:00:00Z","v":6553087,"vw":18.929156},{"c":19.02,"h":19.25,"l":18.67,"n":53172,"o":18.84,"t":"2026-04-06T04:00:00Z","v":5140834,"vw":18.933405},{"c":18.82,"h":18.9,"l":18.05,"n":56711,"o":18.7,"t":"2026-04-07T04:00:00Z","v":6823003,"vw":18.541668},{"c":20.52,"h":21.1399,"l":20.13,"n":88072,"o":20.37,"t":"2026-04-08T04:00:00Z","v":12183914,"vw":20.566342},{"c":21.18,"h":21.3,"l":20.3,"n":75311,"o":20.3,"t":"2026-04-09T04:00:00Z","v":8701918,"vw":21.031336},{"c":21.93,"h":22.14,"l":21.46,"n":68820,"o":21.46,"t":"2026-04-10T04:00:00Z","v":8860355,"vw":21.877216},{"c":22.2,"h":22.255,"l":21.18,"n":73430,"o":21.44,"t":"2026-04-13T04:00:00Z","v":8744308,"vw":21.921883},{"c":23.34,"h":23.5,"l":22.48,"n":82931,"o":22.48,"t":"2026-04-14T04:00:00Z","v":8771615,"vw":23.205532},{"c":23.22,"h":23.56,"l":22.93,"n":72084,"o":23.56,"t":"2026-04-15T04:00:00Z","v":12046265,"vw":23.138559},{"c":24.25,"h":24.39,"l":23.21,"n":61469,"o":23.21,"t":"2026-04-16T04:00:00Z","v":9022481,"vw":24.050424},{"c":25,"h":25.44,"l":24.5401,"n":77651,"o":24.95,"t":"2026-04-17T04:00:00Z","v":10066528,"vw":25.035452},{"c":24.22,"h":24.39,"l":22.85,"n":334199,"o":24.16,"t":"2026-04-20T04:00:00Z","v":55121593,"vw":23.505457},{"c":22.5,"h":24.4,"l":22.47,"n":217718,"o":24.37,"t":"2026-04-21T04:00:00Z","v":31129372,"vw":23.218207},{"c":20.96,"h":23.14,"l":20.9,"n":205766,"o":23.13,"t":"2026-04-22T04:00:00Z","v":32782482,"vw":21.368295},{"c":22.1,"h":22.13,"l":20.97,"n":161485,"o":21.12,"t":"2026-04-23T04:00:00Z","v":19496202,"vw":21.555122},{"c":20.97,"h":22.17,"l":20.9,"n":116765,"o":22,"t":"2026-04-24T04:00:00Z","v":20741054,"vw":21.221968},{"c":20.39,"h":21.52,"l":20.36,"n":110851,"o":21.175,"t":"2026-04-27T04:00:00Z","v":15644806,"vw":20.661135},{"c":19.61,"h":20.45,"l":19.5,"n":137799,"o":20.15,"t":"2026-04-28T04:00:00Z","v":19480669,"vw":19.731833},{"c":19.61,"h":19.805,"l":18.87,"n":119719,"o":19.5,"t":"2026-04-29T04:00:00Z","v":16859398,"vw":19.341013},{"c":20.07,"h":20.35,"l":19.61,"n":90421,"o":19.9,"t":"2026-04-30T04:00:00Z","v":14122196,"vw":19.972457},{"c":19.82,"h":20.325,"l":19.66,"n":79896,"o":20.2,"t":"2026-05-01T04:00:00Z","v":12937263,"vw":19.908734},{"c":19.12,"h":19.79,"l":19.07,"n":96923,"o":19.7,"t":"2026-05-04T04:00:00Z","v":12637372,"vw":19.267745},{"c":18.87,"h":19.6,"l":18.72,"n":102298,"o":19.6,"t":"2026-05-05T04:00:00Z","v":13498220,"vw":18.989908},{"c":19.74,"h":20.18,"l":19.17,"n":114284,"o":19.28,"t":"2026-05-06T04:00:00Z","v":16180837,"vw":19.771037},{"c":18.76,"h":19.88,"l":18.565,"n":113738,"o":19.88,"t":"2026-05-07T04:00:00Z","v":18773480,"vw":19.003762},{"c":18.76,"h":19.4,"l":18.09,"n":98382,"o":19.25,"t":"2026-05-08T04:00:00Z","v":14330752,"vw":18.513705},{"c":18.44,"h":18.78,"l":18.12,"n":94050,"o":18.53,"t":"2026-05-11T04:00:00Z","v":13222759,"vw":18.45359},{"c":17.74,"h":18.47,"l":17.7,"n":106075,"o":18.34,"t":"2026-05-12T04:00:00Z","v":16622994,"vw":17.892523},{"c":17.02,"h":17.7,"l":16.93,"n":108813,"o":17.65,"t":"2026-05-13T04:00:00Z","v":15998395,"vw":17.121001},{"c":17.43,"h":18.11,"l":16.96,"n":107639,"o":17.23,"t":"2026-05-14T04:00:00Z","v":15780138,"vw":17.619616},{"c":16.33,"h":17.06,"l":16.28,"n":124129,"o":16.97,"t":"2026-05-15T04:00:00Z","v":22329255,"vw":16.598939},{"c":16.7,"h":16.86,"l":15.98,"n":115482,"o":16.39,"t":"2026-05-18T04:00:00Z","v":17020680,"vw":16.423251},{"c":15.95,"h":16.54,"l":15.5,"n":153568,"o":16.46,"t":"2026-05-19T04:00:00Z","v":23507095,"vw":15.987907},{"c":17.23,"h":17.24,"l":15.9,"n":117535,"o":16.27,"t":"2026-05-20T04:00:00Z","v":16628258,"vw":16.7977},{"c":17.03,"h":17.295,"l":16.53,"n":80191,"o":16.99,"t":"2026-05-21T04:00:00Z","v":11344334,"vw":16.95205},{"c":16.67,"h":17.76,"l":16.41,"n":68858,"o":17.5,"t":"2026-05-22T04:00:00Z","v":9522883,"vw":16.78502},{"c":17.16,"h":17.5,"l":16.71,"n":82818,"o":17.1,"t":"2026-05-26T04:00:00Z","v":15067889,"vw":17.16424},{"c":17.4,"h":17.86,"l":17.01,"n":104210,"o":17.18,"t":"2026-05-27T04:00:00Z","v":17955771,"vw":17.435866},{"c":17.68,"h":17.835,"l":16.77,"n":83265,"o":17.01,"t":"2026-05-28T04:00:00Z","v":12138070,"vw":17.384612},{"c":17.25,"h":17.96,"l":17.16,"n":91797,"o":17.66,"t":"2026-05-29T04:00:00Z","v":17723354,"vw":17.548427},{"c":16.76,"h":17.32,"l":16.555,"n":96486,"o":17.15,"t":"2026-06-01T04:00:00Z","v":16789329,"vw":16.837645},{"c":16.32,"h":16.98,"l":16.005,"n":110141,"o":16.64,"t":"2026-06-02T04:00:00Z","v":19763587,"vw":16.324536},{"c":16.44,"h":16.695,"l":16.13,"n":106310,"o":16.2,"t":"2026-06-03T04:00:00Z","v":18355074,"vw":16.385024},{"c":16.23,"h":16.66,"l":16.09,"n":90671,"o":16.49,"t":"2026-06-04T04:00:00Z","v":14721101,"vw":16.329974},{"c":15.76,"h":16.28,"l":15.45,"n":103326,"o":16.055,"t":"2026-06-05T04:00:00Z","v":17662628,"vw":15.756471},{"c":15.54,"h":15.785,"l":15.32,"n":86671,"o":15.68,"t":"2026-06-08T04:00:00Z","v":13783329,"vw":15.554392},{"c":16.4,"h":16.52,"l":15.67,"n":120642,"o":15.77,"t":"2026-06-09T04:00:00Z","v":17832307,"vw":16.26471},{"c":15.06,"h":16.195,"l":14.75,"n":136946,"o":16.165,"t":"2026-06-10T04:00:00Z","v":23316775,"vw":15.213732},{"c":16.58,"h":16.59,"l":15.105,"n":102999,"o":15.24,"t":"2026-06-11T04:00:00Z","v":19052193,"vw":16.021227},{"c":16.63,"h":16.95,"l":16.325,"n":83474,"o":16.81,"t":"2026-06-12T04:00:00Z","v":12293364,"vw":16.670292},{"c":16.69,"h":17.65,"l":16.6299,"n":102337,"o":17.15,"t":"2026-06-15T04:00:00Z","v":16051774,"vw":17.008064},{"c":17.01,"h":17.48,"l":16.45,"n":92535,"o":16.62,"t":"2026-06-16T04:00:00Z","v":14545569,"vw":17.072021},{"c":16.56,"h":17.945,"l":16.435,"n":123969,"o":16.94,"t":"2026-06-17T04:00:00Z","v":21999423,"vw":17.123124},{"c":17.76,"h":17.865,"l":16.985,"n":97124,"o":17.07,"t":"2026-06-18T04:00:00Z","v":16064632,"vw":17.584394},{"c":16.74,"h":17.7746,"l":16.68,"n":85730,"o":17.58,"t":"2026-06-22T04:00:00Z","v":13015580,"vw":17.100735},{"c":16.22,"h":16.815,"l":16.19,"n":88999,"o":16.42,"t":"2026-06-23T04:00:00Z","v":13098137,"vw":16.433107},{"c":16.93,"h":17.03,"l":15.79,"n":150202,"o":16.34,"t":"2026-06-24T04:00:00Z","v":28062731,"vw":16.459276},{"c":18,"h":18,"l":17.02,"n":177436,"o":17.2,"t":"2026-06-25T04:00:00Z","v":30499564,"vw":17.531553},{"c":17.78,"h":18.32,"l":17.55,"n":147895,"o":17.6,"t":"2026-06-26T04:00:00Z","v":26615862,"vw":17.944343},{"c":17.82,"h":18.49,"l":17.225,"n":168533,"o":17.72,"t":"2026-06-29T04:00:00Z","v":30505931,"vw":17.789516},{"c":17.28,"h":18.6,"l":16.33,"n":359590,"o":18.455,"t":"2026-06-30T04:00:00Z","v":89914062,"vw":17.267497},{"c":16.54,"h":18.115,"l":16.46,"n":136875,"o":17.28,"t":"2026-07-01T04:00:00Z","v":26063358,"vw":17.183839},{"c":16.21,"h":16.88,"l":15.79,"n":137695,"o":16.51,"t":"2026-07-02T04:00:00Z","v":32562606,"vw":16.126617},{"c":15.81,"h":16.27,"l":15.66,"n":112500,"o":16.19,"t":"2026-07-06T04:00:00Z","v":21450143,"vw":15.822115},{"c":15.25,"h":15.95,"l":15.18,"n":107479,"o":15.95,"t":"2026-07-07T04:00:00Z","v":21412006,"vw":15.356102},{"c":14.66,"h":15.05,"l":13.82,"n":228018,"o":15.05,"t":"2026-07-08T04:00:00Z","v":63927232,"vw":14.335961},{"c":14.58,"h":15.05,"l":14.3057,"n":129416,"o":14.54,"t":"2026-07-09T04:00:00Z","v":47733652,"vw":14.682541},{"c":14.99,"h":15.045,"l":14.31,"n":107698,"o":14.52,"t":"2026-07-10T04:00:00Z","v":37799119,"vw":14.810691},{"c":13.89,"h":14.8,"l":13.83,"n":114482,"o":14.7,"t":"2026-07-13T04:00:00Z","v":29268141,"vw":14.071054},{"c":14.46,"h":14.575,"l":14.07,"n":98535,"o":14.335,"t":"2026-07-14T04:00:00Z","v":28160627,"vw":14.389931},{"c":15.32,"h":15.375,"l":14.37,"n":117349,"o":14.48,"t":"2026-07-15T04:00:00Z","v":29757329,"vw":15.129832},{"c":15.42,"h":15.655,"l":15.06,"n":101925,"o":15.15,"t":"2026-07-16T04:00:00Z","v":22536979,"vw":15.369893},{"c":14.4,"h":15.68,"l":14.34,"n":99693,"o":15.02,"t":"2026-07-17T04:00:00Z","v":19274719,"vw":14.771544},{"c":13.54,"h":14.56,"l":13.48,"n":117320,"o":14.32,"t":"2026-07-20T04:00:00Z","v":28181549,"vw":13.807494},{"c":13.94,"h":14.12,"l":13.37,"n":114128,"o":13.54,"t":"2026-07-21T04:00:00Z","v":24812952,"vw":13.823056},{"c":13.85,"h":14.31,"l":13.84,"n":81488,"o":14.03,"t":"2026-07-22T04:00:00Z","v":17178899,"vw":14.066337},{"c":13.83,"h":14.21,"l":13.49,"n":88012,"o":13.59,"t":"2026-07-23T04:00:00Z","v":22106204,"vw":13.932226},{"c":13.67,"h":14.045,"l":13.32,"n":95646,"o":13.66,"t":"2026-07-24T04:00:00Z","v":18122563,"vw":13.717245},{"c":14.13,"h":14.185,"l":13.76,"n":67000,"o":13.76,"t":"2026-07-27T04:00:00Z","v":12930602,"vw":14.061623},{"c":14.25,"h":15.06,"l":13.91,"n":121794,"o":14,"t":"2026-07-28T04:00:00Z","v":22660908,"vw":14.318032},{"c":13.4,"h":13.97,"l":13.2,"n":109655,"o":13.89,"t":"2026-07-29T04:00:00Z","v":25797116,"vw":13.445408},{"c":13.46,"h":13.75,"l":13.22,"n":76317,"o":13.63,"t":"2026-07-30T04:00:00Z","v":18129935,"vw":13.557021},{"c":13.3,"h":13.68,"l":13.18,"n":80968,"o":13.59,"t":"2026-07-31T04:00:00Z","v":12687295,"vw":13.393216},{"c":14.09,"h":14.215,"l":13.56,"n":91491,"o":13.56,"t":"2026-08-03T04:00:00Z","v":17390068,"vw":14.033328},{"c":15.34,"h":15.53,"l":14.47,"n":150934,"o":14.605,"t":"2026-08-04T04:00:00Z","v":38542190,"vw":15.180252},{"c":15.9,"h":16.07,"l":15.12,"n":106704,"o":15.35,"t":"2026-08-05T04:00:00Z","v":20597687,"vw":15.814705},{"c":15.18,"h":15.82,"l":15.18,"n":77991,"o":15.5,"t":"2026-08-06T04:00:00Z","v":11212925,"vw":15.385679},{"c":16.16,"h":16.19,"l":15.63,"n":92578,"o":15.63,"t":"2026-08-07T04:00:00Z","v":16205225,"vw":16.02728},{"c":15.38,"h":16.19,"l":15.36,"n":71547,"o":16.135,"t":"2026-08-10T04:00:00Z","v":9985236,"vw":15.598906},{"c":15.55,"h":15.775,"l":15.45,"n":73383,"o":15.55,"t":"2026-08-11T04:00:00Z","v":15699723,"vw":15.569555},{"c":15.03,"h":15.6837,"l":14.77,"n":83620,"o":15.62,"t":"2026-08-12T04:00:00Z","v":24581260,"vw":14.99381},{"c":14.89,"h":15.26,"l":14.77,"n":61213,"o":15.09,"t":"2026-08-13T04:00:00Z","v":18671056,"vw":14.902875},{"c":14.51,"h":16.17,"l":14.195,"n":133065,"o":15.3,"t":"2026-08-14T04:00:00Z","v":25362795,"vw":14.591469},{"c":13.98,"h":14.45,"l":13.85,"n":85113,"o":14.45,"t":"2026-08-17T04:00:00Z","v":16685517,"vw":14.010566},{"c":13.5,"h":13.97,"l":13.465,"n":82207,"o":13.79,"t":"2026-08-18T04:00:00Z","v":15128917,"vw":13.628498},{"c":14.11,"h":14.22,"l":13.71,"n":74448,"o":13.72,"t":"2026-08-19T04:00:00Z","v":15891135,"vw":14.072199},{"c":13.34,"h":13.86,"l":13.145,"n":81430,"o":13.85,"t":"2026-08-20T04:00:00Z","v":18168430,"vw":13.346925},{"c":13.76,"h":13.95,"l":13.34,"n":59823,"o":13.41,"t":"2026-08-21T04:00:00Z","v":12516969,"vw":13.755903},{"c":13.41,"h":13.83,"l":13.345,"n":60137,"o":13.72,"t":"2026-08-24T04:00:00Z","v":13466676,"vw":13.474011},{"c":13.85,"h":13.975,"l":13.63,"n":59244,"o":13.71,"t":"2026-08-25T04:00:00Z","v":12519711,"vw":13.838535},{"c":14.02,"h":14.34,"l":13.8,"n":56920,"o":13.83,"t":"2026-08-26T04:00:00Z","v":10380391,"vw":14.060451},{"c":13.86,"h":14.16,"l":13.83,"n":42622,"o":14.13,"t":"2026-08-27T04:00:00Z","v":8417133,"vw":13.950262},{"c":13.52,"h":14.2396,"l":13.4,"n":55243,"o":14.08,"t":"2026-08-28T04:00:00Z","v":9244455,"vw":13.637653},{"c":13.28,"h":13.54,"l":13.205,"n":56692,"o":13.41,"t":"2026-08-31T04:00:00Z","v":13617160,"vw":13.334498},{"c":12.88,"h":13.156,"l":12.82,"n":62192,"o":13.1,"t":"2026-09-01T04:00:00Z","v":13767531,"vw":12.961279},{"c":13.22,"h":13.32,"l":12.8,"n":55643,"o":12.82,"t":"2026-09-02T04:00:00Z","v":10465684,"vw":13.155476},{"c":13.46,"h":13.685,"l":13.295,"n":65366,"o":13.38,"t":"2026-09-03T04:00:00Z","v":13285962,"vw":13.523572},{"c":13.35,"h":13.625,"l":13.2601,"n":62140,"o":13.3,"t":"2026-09-04T04:00:00Z","v":12993002,"vw":13.439978},{"c":13.25,"h":13.56,"l":13.06,"n":73636,"o":13.44,"t":"2026-09-08T04:00:00Z","v":14268594,"vw":13.247448},{"c":12.71,"h":13.19,"l":12.67,"n":82147,"o":13.15,"t":"2026-09-09T04:00:00Z","v":16848741,"vw":12.79549},{"c":12.29,"h":12.5577,"l":12.24,"n":74720,"o":12.495,"t":"2026-09-10T04:00:00Z","v":17957836,"vw":12.395575},{"c":12.31,"h":12.6464,"l":12.17,"n":54526,"o":12.53,"t":"2026-09-11T04:00:00Z","v":13093118,"vw":12.32882},{"c":12.11,"h":12.3174,"l":11.97,"n":59620,"o":12.01,"t":"2026-09-14T04:00:00Z","v":12009200,"vw":12.164653},{"c":11.44,"h":12.1075,"l":11.4,"n":106551,"o":12.07,"t":"2026-09-15T04:00:00Z","v":29805599,"vw":11.550367},{"c":11.27,"h":11.69,"l":11.135,"n":78950,"o":11.6,"t":"2026-09-16T04:00:00Z","v":18752304,"vw":11.400685},{"c":11.64,"h":11.878,"l":11.49,"n":72202,"o":11.77,"t":"2026-09-17T04:00:00Z","v":18998585,"vw":11.651304},{"c":11.38,"h":11.71,"l":11.375,"n":51880,"o":11.56,"t":"2026-09-18T04:00:00Z","v":27960627,"vw":11.43046},{"c":12.2,"h":12.39,"l":11.38,"n":84389,"o":11.68,"t":"2026-09-21T04:00:00Z","v":23166876,"vw":11.978822},{"c":12.78,"h":12.835,"l":12.15,"n":95131,"o":12.54,"t":"2026-09-22T04:00:00Z","v":23750419,"vw":12.602246},{"c":12.28,"h":12.77,"l":12.23,"n":70352,"o":12.7,"t":"2026-09-23T04:00:00Z","v":20864748,"vw":12.453393},{"c":12.26,"h":12.3,"l":11.8901,"n":64920,"o":12.11,"t":"2026-09-24T04:00:00Z","v":25516937,"vw":12.138347},{"c":12.43,"h":12.5,"l":12.02,"n":66002,"o":12.24,"t":"2026-09-25T04:00:00Z","v":16522521,"vw":12.293654},{"c":12.12,"h":12.21,"l":11.82,"n":78038,"o":12.12,"t":"2026-09-28T04:00:00Z","v":23161179,"vw":12.030978},{"c":11.62,"h":12.235,"l":11.55,"n":75400,"o":12.17,"t":"2026-09-29T04:00:00Z","v":22363892,"vw":11.669184},{"c":11.69,"h":11.98,"l":11.64,"n":83610,"o":11.84,"t":"2026-09-30T04:00:00Z","v":25398571,"vw":11.799856},{"c":12.05,"h":12.18,"l":11.37,"n":81913,"o":11.6,"t":"2026-10-01T04:00:00Z","v":21874126,"vw":11.810245},{"c":12.06,"h":12.4899,"l":11.952,"n":67443,"o":12.45,"t":"2026-10-02T04:00:00Z","v":16799631,"vw":12.121502},{"c":11.88,"h":12.15,"l":11.77,"n":54093,"o":11.99,"t":"2026-10-05T04:00:00Z","v":15609364,"vw":11.936083},{"c":12.11,"h":12.59,"l":12.07,"n":66359,"o":12.15,"t":"2026-10-06T04:00:00Z","v":23050355,"vw":12.279243},{"c":11.31,"h":11.73,"l":10.77,"n":134774,"o":11.7,"t":"2026-10-07T04:00:00Z","v":46449560,"vw":11.125301},{"c":11.12,"h":11.17,"l":10.77,"n":92692,"o":11.03,"t":"2026-10-08T04:00:00Z","v":36055820,"vw":11.016592},{"c":10.81,"h":11.203,"l":10.75,"n":66904,"o":11.16,"t":"2026-10-09T04:00:00Z","v":20547134,"vw":10.857582},{"c":10.64,"h":10.77,"l":10.39,"n":67978,"o":10.695,"t":"2026-10-12T04:00:00Z","v":17452500,"vw":10.531748},{"c":11.02,"h":11.19,"l":10.635,"n":73588,"o":10.635,"t":"2026-10-13T04:00:00Z","v":21647314,"vw":11.002913},{"c":10.33,"h":10.6899,"l":10.17,"n":109013,"o":10.6,"t":"2026-10-14T04:00:00Z","v":34047353,"vw":10.309268},{"c":11.18,"h":11.2,"l":10.49,"n":90049,"o":10.62,"t":"2026-10-15T04:00:00Z","v":28588084,"vw":10.889473},{"c":10.86,"h":11.305,"l":10.77,"n":79596,"o":11.22,"t":"2026-10-16T04:00:00Z","v":20713781,"vw":10.923564},{"c":10.14,"h":11,"l":10.035,"n":79116,"o":10.95,"t":"2026-10-19T04:00:00Z","v":21695777,"vw":10.265061},{"c":10.46,"h":10.7177,"l":10.04,"n":70363,"o":10.05,"t":"2026-10-20T04:00:00Z","v":18849575,"vw":10.488379},{"c":10.4,"h":10.62,"l":10.255,"n":37609,"o":10.56,"t":"2026-10-21T04:00:00Z","v":8474694,"vw":10.37622}],"volatilityBars":[{"c":11.06,"h":11.08,"l":10.88,"n":26,"o":10.88,"t":"2026-10-14T08:00:00Z","v":11804,"vw":10.903628},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-14T08:15:00Z","v":714,"vw":11.04},{"c":11.0997,"h":11.1,"l":11.0997,"n":6,"o":11.1,"t":"2026-10-14T11:00:00Z","v":2140,"vw":11.09985},{"c":11.0723,"h":11.0723,"l":11.0723,"n":1,"o":11.0723,"t":"2026-10-14T11:15:00Z","v":7000,"vw":11.0723},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-14T11:30:00Z","v":355,"vw":11.07},{"c":11.08,"h":11.08,"l":11.0377,"n":10,"o":11.0761,"t":"2026-10-14T11:45:00Z","v":10470,"vw":11.065643},{"c":11.08,"h":11.08,"l":11.07,"n":7,"o":11.07,"t":"2026-10-14T12:00:00Z","v":800,"vw":11.073057},{"c":11.12,"h":11.15,"l":11.11,"n":7,"o":11.11,"t":"2026-10-14T12:15:00Z","v":2753,"vw":11.120647},{"c":10.74,"h":11.02,"l":10.7,"n":171,"o":11,"t":"2026-10-14T12:30:00Z","v":155456,"vw":10.797846},{"c":10.72,"h":10.7917,"l":10.67,"n":101,"o":10.74,"t":"2026-10-14T12:45:00Z","v":67502,"vw":10.712702},{"c":10.67,"h":10.74,"l":10.66,"n":70,"o":10.69,"t":"2026-10-14T13:00:00Z","v":29703,"vw":10.689141},{"c":10.6,"h":10.74,"l":10.6,"n":44,"o":10.74,"t":"2026-10-14T13:15:00Z","v":5786,"vw":10.636503},{"c":10.525,"h":10.6899,"l":10.52,"n":4216,"o":10.6,"t":"2026-10-14T13:30:00Z","v":1736041,"vw":10.596261},{"c":10.315,"h":10.58,"l":10.315,"n":5013,"o":10.52,"t":"2026-10-14T13:45:00Z","v":1293389,"vw":10.451621},{"c":10.25,"h":10.36,"l":10.25,"n":7701,"o":10.315,"t":"2026-10-14T14:00:00Z","v":2091040,"vw":10.286285},{"c":10.3204,"h":10.3399,"l":10.245,"n":4797,"o":10.255,"t":"2026-10-14T14:15:00Z","v":1394829,"vw":10.289897},{"c":10.355,"h":10.39,"l":10.3,"n":4072,"o":10.325,"t":"2026-10-14T14:30:00Z","v":1217580,"vw":10.33638},{"c":10.305,"h":10.35,"l":10.285,"n":3685,"o":10.35,"t":"2026-10-14T14:45:00Z","v":1004045,"vw":10.308145},{"c":10.255,"h":10.305,"l":10.25,"n":3423,"o":10.3001,"t":"2026-10-14T15:00:00Z","v":949205,"vw":10.267657},{"c":10.235,"h":10.3,"l":10.23,"n":2857,"o":10.255,"t":"2026-10-14T15:15:00Z","v":652413,"vw":10.268209},{"c":10.235,"h":10.29,"l":10.22,"n":3414,"o":10.23,"t":"2026-10-14T15:30:00Z","v":1148973,"vw":10.246179},{"c":10.285,"h":10.3199,"l":10.24,"n":2767,"o":10.24,"t":"2026-10-14T15:45:00Z","v":673491,"vw":10.282855},{"c":10.225,"h":10.29,"l":10.215,"n":3182,"o":10.285,"t":"2026-10-14T16:00:00Z","v":855025,"vw":10.253078},{"c":10.225,"h":10.27,"l":10.21,"n":3260,"o":10.2201,"t":"2026-10-14T16:15:00Z","v":887953,"vw":10.234784},{"c":10.235,"h":10.27,"l":10.21,"n":2506,"o":10.225,"t":"2026-10-14T16:30:00Z","v":653519,"vw":10.242402},{"c":10.345,"h":10.365,"l":10.21,"n":2968,"o":10.235,"t":"2026-10-14T16:45:00Z","v":1026028,"vw":10.271757},{"c":10.3499,"h":10.43,"l":10.33,"n":3400,"o":10.345,"t":"2026-10-14T17:00:00Z","v":1234815,"vw":10.375808},{"c":10.305,"h":10.36,"l":10.2948,"n":2775,"o":10.35,"t":"2026-10-14T17:15:00Z","v":714984,"vw":10.330492},{"c":10.235,"h":10.31,"l":10.23,"n":4032,"o":10.3,"t":"2026-10-14T17:30:00Z","v":1641163,"vw":10.277935},{"c":10.215,"h":10.255,"l":10.2,"n":3338,"o":10.235,"t":"2026-10-14T17:45:00Z","v":896983,"vw":10.225749},{"c":10.255,"h":10.26,"l":10.17,"n":3325,"o":10.215,"t":"2026-10-14T18:00:00Z","v":814422,"vw":10.205486},{"c":10.275,"h":10.28,"l":10.24,"n":3419,"o":10.25,"t":"2026-10-14T18:15:00Z","v":922794,"vw":10.258936},{"c":10.2847,"h":10.335,"l":10.26,"n":3606,"o":10.275,"t":"2026-10-14T18:30:00Z","v":1150963,"vw":10.294071},{"c":10.285,"h":10.3,"l":10.26,"n":3256,"o":10.288,"t":"2026-10-14T18:45:00Z","v":651611,"vw":10.281176},{"c":10.25,"h":10.29,"l":10.2208,"n":2971,"o":10.285,"t":"2026-10-14T19:00:00Z","v":597513,"vw":10.255938},{"c":10.195,"h":10.28,"l":10.18,"n":4184,"o":10.2401,"t":"2026-10-14T19:15:00Z","v":826775,"vw":10.237703},{"c":10.31,"h":10.35,"l":10.19,"n":6170,"o":10.19,"t":"2026-10-14T19:30:00Z","v":2140605,"vw":10.291251},{"c":10.33,"h":10.34,"l":10.255,"n":13887,"o":10.305,"t":"2026-10-14T19:45:00Z","v":3917454,"vw":10.301803},{"c":10.31,"h":10.33,"l":10.3,"n":61,"o":10.33,"t":"2026-10-14T20:00:00Z","v":2570355,"vw":10.329986},{"c":10.34,"h":10.34,"l":10.2839,"n":8,"o":10.3,"t":"2026-10-14T20:15:00Z","v":8025,"vw":10.331759},{"c":10.32,"h":10.32,"l":10.28,"n":6,"o":10.28,"t":"2026-10-14T20:45:00Z","v":1645,"vw":10.291268},{"c":10.32,"h":10.3246,"l":10.32,"n":7,"o":10.32,"t":"2026-10-14T21:00:00Z","v":4053,"vw":10.321704},{"c":10.32,"h":10.345,"l":10.32,"n":4,"o":10.345,"t":"2026-10-14T21:15:00Z","v":1380,"vw":10.326203},{"c":10.305,"h":10.35,"l":10.305,"n":12,"o":10.35,"t":"2026-10-14T21:30:00Z","v":7100,"vw":10.327151},{"c":10.3463,"h":10.35,"l":10.3463,"n":3,"o":10.35,"t":"2026-10-14T21:45:00Z","v":1502,"vw":10.348767},{"c":10.3,"h":10.3463,"l":10.3,"n":9,"o":10.3463,"t":"2026-10-14T22:00:00Z","v":2285,"vw":10.312018},{"c":10.3451,"h":10.3451,"l":10.3451,"n":4,"o":10.3451,"t":"2026-10-14T22:15:00Z","v":211,"vw":10.3451},{"c":10.2902,"h":10.3407,"l":10.29,"n":6,"o":10.3407,"t":"2026-10-14T22:30:00Z","v":3310,"vw":10.305848},{"c":10.3386,"h":10.34,"l":10.31,"n":5,"o":10.31,"t":"2026-10-14T22:45:00Z","v":1136,"vw":10.320527},{"c":10.32,"h":10.32,"l":10.2913,"n":16,"o":10.3,"t":"2026-10-14T23:00:00Z","v":6830,"vw":10.3041},{"c":10.3,"h":10.32,"l":10.2901,"n":3,"o":10.2901,"t":"2026-10-14T23:15:00Z","v":800,"vw":10.305025},{"c":10.2562,"h":10.29,"l":10.2531,"n":17,"o":10.29,"t":"2026-10-14T23:30:00Z","v":15299,"vw":10.267434},{"c":10.2545,"h":10.28,"l":10.2507,"n":17,"o":10.2562,"t":"2026-10-14T23:45:00Z","v":18260,"vw":10.254332},{"c":10.35,"h":10.35,"l":10.3,"n":34,"o":10.33,"t":"2026-10-15T08:00:00Z","v":4501,"vw":10.317363},{"c":10.37,"h":10.37,"l":10.37,"n":41,"o":10.37,"t":"2026-10-15T08:15:00Z","v":1298,"vw":10.37},{"c":10.3273,"h":10.3645,"l":10.3273,"n":2,"o":10.3645,"t":"2026-10-15T08:30:00Z","v":200,"vw":10.3459},{"c":10.3183,"h":10.3183,"l":10.3183,"n":2,"o":10.3183,"t":"2026-10-15T08:45:00Z","v":197,"vw":10.3183},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-15T09:45:00Z","v":300,"vw":10.38},{"c":10.38,"h":10.38,"l":10.37,"n":11,"o":10.37,"t":"2026-10-15T10:00:00Z","v":589,"vw":10.372123},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T10:15:00Z","v":1798,"vw":10.4},{"c":10.48,"h":10.48,"l":10.4,"n":43,"o":10.4,"t":"2026-10-15T10:30:00Z","v":3727,"vw":10.471333},{"c":10.51,"h":10.51,"l":10.465,"n":19,"o":10.5,"t":"2026-10-15T10:45:00Z","v":5998,"vw":10.501386},{"c":10.464,"h":10.464,"l":10.4377,"n":27,"o":10.46,"t":"2026-10-15T11:00:00Z","v":7114,"vw":10.444484},{"c":10.46,"h":10.47,"l":10.4301,"n":24,"o":10.47,"t":"2026-10-15T11:15:00Z","v":3046,"vw":10.461808},{"c":10.45,"h":10.5,"l":10.45,"n":33,"o":10.45,"t":"2026-10-15T11:30:00Z","v":19966,"vw":10.468512},{"c":10.45,"h":10.46,"l":10.4246,"n":36,"o":10.4562,"t":"2026-10-15T11:45:00Z","v":13437,"vw":10.442376},{"c":10.45,"h":10.48,"l":10.44,"n":24,"o":10.44,"t":"2026-10-15T12:00:00Z","v":2848,"vw":10.465548},{"c":10.54,"h":10.54,"l":10.42,"n":52,"o":10.42,"t":"2026-10-15T12:15:00Z","v":16715,"vw":10.484669},{"c":10.53,"h":10.5469,"l":10.42,"n":52,"o":10.48,"t":"2026-10-15T12:30:00Z","v":13637,"vw":10.482109},{"c":10.55,"h":10.5799,"l":10.51,"n":93,"o":10.5365,"t":"2026-10-15T12:45:00Z","v":51448,"vw":10.563176},{"c":10.52,"h":10.58,"l":10.45,"n":64,"o":10.54,"t":"2026-10-15T13:00:00Z","v":22354,"vw":10.562875},{"c":10.58,"h":10.6099,"l":10.55,"n":96,"o":10.55,"t":"2026-10-15T13:15:00Z","v":31544,"vw":10.578954},{"c":10.58,"h":10.69,"l":10.51,"n":4661,"o":10.62,"t":"2026-10-15T13:30:00Z","v":1542651,"vw":10.60353},{"c":10.675,"h":10.73,"l":10.49,"n":5142,"o":10.57,"t":"2026-10-15T13:45:00Z","v":1445088,"vw":10.634299},{"c":10.805,"h":10.84,"l":10.68,"n":5391,"o":10.68,"t":"2026-10-15T14:00:00Z","v":1534649,"vw":10.79349},{"c":10.765,"h":10.86,"l":10.745,"n":4398,"o":10.81,"t":"2026-10-15T14:15:00Z","v":1201112,"vw":10.802525},{"c":10.82,"h":10.8799,"l":10.77,"n":3278,"o":10.77,"t":"2026-10-15T14:30:00Z","v":842799,"vw":10.840845},{"c":10.785,"h":10.855,"l":10.71,"n":2928,"o":10.82,"t":"2026-10-15T14:45:00Z","v":754621,"vw":10.772997},{"c":10.89,"h":10.89,"l":10.76,"n":2795,"o":10.785,"t":"2026-10-15T15:00:00Z","v":633288,"vw":10.813211},{"c":10.8799,"h":10.93,"l":10.86,"n":3250,"o":10.885,"t":"2026-10-15T15:15:00Z","v":949700,"vw":10.900595},{"c":10.75,"h":10.88,"l":10.75,"n":3047,"o":10.875,"t":"2026-10-15T15:30:00Z","v":872069,"vw":10.798085},{"c":10.805,"h":10.825,"l":10.75,"n":2971,"o":10.755,"t":"2026-10-15T15:45:00Z","v":756511,"vw":10.791286},{"c":10.735,"h":10.82,"l":10.7301,"n":1803,"o":10.805,"t":"2026-10-15T16:00:00Z","v":328252,"vw":10.782924},{"c":10.765,"h":10.8,"l":10.73,"n":1868,"o":10.73,"t":"2026-10-15T16:15:00Z","v":382149,"vw":10.765668},{"c":10.75,"h":10.765,"l":10.7,"n":2387,"o":10.765,"t":"2026-10-15T16:30:00Z","v":653860,"vw":10.731862},{"c":10.755,"h":10.77,"l":10.72,"n":1726,"o":10.75,"t":"2026-10-15T16:45:00Z","v":478987,"vw":10.744137},{"c":10.745,"h":10.79,"l":10.74,"n":2032,"o":10.755,"t":"2026-10-15T17:00:00Z","v":639549,"vw":10.756676},{"c":10.795,"h":10.8,"l":10.745,"n":1587,"o":10.75,"t":"2026-10-15T17:15:00Z","v":654920,"vw":10.766982},{"c":10.885,"h":10.89,"l":10.79,"n":2045,"o":10.795,"t":"2026-10-15T17:30:00Z","v":563952,"vw":10.85078},{"c":10.835,"h":10.9106,"l":10.82,"n":2438,"o":10.885,"t":"2026-10-15T17:45:00Z","v":727632,"vw":10.87456},{"c":10.8577,"h":10.89,"l":10.83,"n":3079,"o":10.835,"t":"2026-10-15T18:00:00Z","v":1089077,"vw":10.867456},{"c":10.8242,"h":10.87,"l":10.8,"n":2340,"o":10.86,"t":"2026-10-15T18:15:00Z","v":635526,"vw":10.829486},{"c":10.8504,"h":10.86,"l":10.79,"n":2870,"o":10.825,"t":"2026-10-15T18:30:00Z","v":914655,"vw":10.825638},{"c":10.935,"h":10.955,"l":10.85,"n":3024,"o":10.86,"t":"2026-10-15T18:45:00Z","v":865386,"vw":10.898104},{"c":11.035,"h":11.04,"l":10.93,"n":3450,"o":10.935,"t":"2026-10-15T19:00:00Z","v":990180,"vw":10.979303},{"c":11.05,"h":11.09,"l":11.02,"n":4968,"o":11.035,"t":"2026-10-15T19:15:00Z","v":1447563,"vw":11.053122},{"c":11.075,"h":11.11,"l":11.05,"n":4081,"o":11.06,"t":"2026-10-15T19:30:00Z","v":1048622,"vw":11.077397},{"c":11.2,"h":11.2,"l":11.06,"n":11495,"o":11.08,"t":"2026-10-15T19:45:00Z","v":3216565,"vw":11.140367},{"c":11.1,"h":11.2,"l":11.06,"n":62,"o":11.18,"t":"2026-10-15T20:00:00Z","v":3138694,"vw":11.179541},{"c":11.17,"h":11.18,"l":11.1,"n":18,"o":11.1015,"t":"2026-10-15T20:15:00Z","v":49084,"vw":11.178374},{"c":11.1785,"h":11.18,"l":11.15,"n":10,"o":11.18,"t":"2026-10-15T20:30:00Z","v":3819,"vw":11.175131},{"c":11.1791,"h":11.18,"l":11.17,"n":8,"o":11.1777,"t":"2026-10-15T20:45:00Z","v":2615,"vw":11.177502},{"c":11.16,"h":11.16,"l":11.1546,"n":2,"o":11.1546,"t":"2026-10-15T21:00:00Z","v":1000,"vw":11.1573},{"c":11.16,"h":11.18,"l":11.16,"n":19,"o":11.18,"t":"2026-10-15T21:15:00Z","v":773,"vw":11.165154},{"c":11.15,"h":11.15,"l":11.13,"n":3,"o":11.13,"t":"2026-10-15T21:30:00Z","v":345,"vw":11.141176},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-15T22:00:00Z","v":105,"vw":11.18},{"c":11.1155,"h":11.1155,"l":11.1,"n":4,"o":11.1,"t":"2026-10-15T22:15:00Z","v":505,"vw":11.109789},{"c":11.15,"h":11.18,"l":11.15,"n":3,"o":11.18,"t":"2026-10-15T23:00:00Z","v":400,"vw":11.157519},{"c":11.11,"h":11.11,"l":11.11,"n":4,"o":11.11,"t":"2026-10-15T23:15:00Z","v":300,"vw":11.11},{"c":11.1136,"h":11.16,"l":11.1,"n":15,"o":11.1,"t":"2026-10-15T23:30:00Z","v":2111,"vw":11.11694},{"c":11.18,"h":11.18,"l":11.13,"n":2,"o":11.13,"t":"2026-10-15T23:45:00Z","v":450,"vw":11.152222},{"c":11.24,"h":11.24,"l":11.1521,"n":57,"o":11.1521,"t":"2026-10-16T08:00:00Z","v":6819,"vw":11.229936},{"c":11.2385,"h":11.24,"l":11.2385,"n":4,"o":11.24,"t":"2026-10-16T08:15:00Z","v":639,"vw":11.238776},{"c":11.2646,"h":11.2646,"l":11.24,"n":3,"o":11.24,"t":"2026-10-16T08:30:00Z","v":260,"vw":11.250696},{"c":11.2444,"h":11.2444,"l":11.2444,"n":1,"o":11.2444,"t":"2026-10-16T09:00:00Z","v":250,"vw":11.2444},{"c":11.27,"h":11.27,"l":11.26,"n":14,"o":11.26,"t":"2026-10-16T09:15:00Z","v":1212,"vw":11.263656},{"c":11.3,"h":11.3,"l":11.29,"n":10,"o":11.29,"t":"2026-10-16T09:45:00Z","v":7526,"vw":11.29572},{"c":11.28,"h":11.28,"l":11.22,"n":2,"o":11.22,"t":"2026-10-16T10:00:00Z","v":300,"vw":11.24},{"c":11.29,"h":11.29,"l":11.27,"n":8,"o":11.27,"t":"2026-10-16T10:30:00Z","v":30525,"vw":11.289823},{"c":11.2,"h":11.26,"l":11.19,"n":13,"o":11.26,"t":"2026-10-16T11:00:00Z","v":1300,"vw":11.233333},{"c":11.222,"h":11.222,"l":11.21,"n":7,"o":11.21,"t":"2026-10-16T11:15:00Z","v":3944,"vw":11.210923},{"c":11.1624,"h":11.2173,"l":11.15,"n":17,"o":11.2095,"t":"2026-10-16T11:30:00Z","v":27821,"vw":11.164992},{"c":11.1633,"h":11.1633,"l":11.15,"n":9,"o":11.1508,"t":"2026-10-16T12:00:00Z","v":10876,"vw":11.156296},{"c":11.2267,"h":11.23,"l":11.16,"n":36,"o":11.16,"t":"2026-10-16T12:15:00Z","v":7307,"vw":11.210722},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-16T12:30:00Z","v":1709,"vw":11.2},{"c":11.2,"h":11.2299,"l":11.2,"n":8,"o":11.2,"t":"2026-10-16T12:45:00Z","v":13900,"vw":11.222094},{"c":11.2,"h":11.23,"l":11.18,"n":5,"o":11.18,"t":"2026-10-16T13:00:00Z","v":6828,"vw":11.209559},{"c":11.24,"h":11.24,"l":11.15,"n":32,"o":11.19,"t":"2026-10-16T13:15:00Z","v":12540,"vw":11.166083},{"c":11.27,"h":11.3,"l":11.05,"n":2370,"o":11.22,"t":"2026-10-16T13:30:00Z","v":718852,"vw":11.17476},{"c":11.23,"h":11.305,"l":11.19,"n":1957,"o":11.28,"t":"2026-10-16T13:45:00Z","v":444481,"vw":11.239421},{"c":11.08,"h":11.3,"l":11.07,"n":2556,"o":11.23,"t":"2026-10-16T14:00:00Z","v":534313,"vw":11.174656},{"c":11.04,"h":11.085,"l":11,"n":2158,"o":11.085,"t":"2026-10-16T14:15:00Z","v":409643,"vw":11.03919},{"c":10.98,"h":11.07,"l":10.95,"n":2469,"o":11.04,"t":"2026-10-16T14:30:00Z","v":401337,"vw":10.999448},{"c":10.985,"h":11.04,"l":10.965,"n":2017,"o":10.975,"t":"2026-10-16T14:45:00Z","v":355329,"vw":10.989135},{"c":10.94,"h":10.99,"l":10.8441,"n":2138,"o":10.985,"t":"2026-10-16T15:00:00Z","v":396369,"vw":10.913972},{"c":11.01,"h":11.085,"l":10.925,"n":2936,"o":10.94,"t":"2026-10-16T15:15:00Z","v":617752,"vw":10.986697},{"c":10.95,"h":11.03,"l":10.93,"n":2903,"o":11.01,"t":"2026-10-16T15:30:00Z","v":707801,"vw":10.956959},{"c":10.895,"h":10.99,"l":10.89,"n":3650,"o":10.955,"t":"2026-10-16T15:45:00Z","v":842105,"vw":10.9435},{"c":10.94,"h":10.9476,"l":10.88,"n":2892,"o":10.9,"t":"2026-10-16T16:00:00Z","v":580738,"vw":10.91505},{"c":10.935,"h":10.9582,"l":10.91,"n":1924,"o":10.95,"t":"2026-10-16T16:15:00Z","v":353952,"vw":10.930738},{"c":10.94,"h":10.95,"l":10.92,"n":2368,"o":10.935,"t":"2026-10-16T16:30:00Z","v":1914529,"vw":10.931233},{"c":10.93,"h":10.965,"l":10.86,"n":3357,"o":10.94,"t":"2026-10-16T16:45:00Z","v":833779,"vw":10.913242},{"c":10.86,"h":10.93,"l":10.82,"n":2732,"o":10.93,"t":"2026-10-16T17:00:00Z","v":613059,"vw":10.866506},{"c":10.87,"h":10.87,"l":10.81,"n":2680,"o":10.8503,"t":"2026-10-16T17:15:00Z","v":620358,"vw":10.831523},{"c":10.905,"h":10.95,"l":10.85,"n":2947,"o":10.87,"t":"2026-10-16T17:30:00Z","v":524277,"vw":10.888616},{"c":10.865,"h":10.905,"l":10.86,"n":2480,"o":10.9,"t":"2026-10-16T17:45:00Z","v":588520,"vw":10.880184},{"c":10.845,"h":10.865,"l":10.77,"n":2867,"o":10.865,"t":"2026-10-16T18:00:00Z","v":630929,"vw":10.823601},{"c":10.845,"h":10.86,"l":10.81,"n":2464,"o":10.84,"t":"2026-10-16T18:15:00Z","v":489902,"vw":10.82817},{"c":10.875,"h":10.885,"l":10.82,"n":2106,"o":10.845,"t":"2026-10-16T18:30:00Z","v":645777,"vw":10.853274},{"c":10.885,"h":10.92,"l":10.865,"n":2854,"o":10.875,"t":"2026-10-16T18:45:00Z","v":906283,"vw":10.891786},{"c":10.885,"h":10.905,"l":10.85,"n":3164,"o":10.88,"t":"2026-10-16T19:00:00Z","v":711535,"vw":10.873103},{"c":10.89,"h":10.905,"l":10.85,"n":3314,"o":10.89,"t":"2026-10-16T19:15:00Z","v":658770,"vw":10.878364},{"c":10.855,"h":10.93,"l":10.83,"n":4566,"o":10.89,"t":"2026-10-16T19:30:00Z","v":952629,"vw":10.891985},{"c":10.88,"h":10.8995,"l":10.8,"n":11221,"o":10.86,"t":"2026-10-16T19:45:00Z","v":2478291,"vw":10.857071},{"c":10.84,"h":10.8994,"l":10.84,"n":49,"o":10.86,"t":"2026-10-16T20:00:00Z","v":1630378,"vw":10.85998},{"c":10.9794,"h":10.9794,"l":10.88,"n":10,"o":10.88,"t":"2026-10-16T20:15:00Z","v":960,"vw":10.892441},{"c":10.8,"h":10.9,"l":10.795,"n":8,"o":10.87,"t":"2026-10-16T20:30:00Z","v":3575,"vw":10.842217},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-16T20:45:00Z","v":302,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T21:15:00Z","v":600,"vw":10.9},{"c":10.87,"h":10.888,"l":10.87,"n":4,"o":10.87,"t":"2026-10-16T21:30:00Z","v":3205,"vw":10.875616},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-16T22:00:00Z","v":1000,"vw":10.96},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-16T22:15:00Z","v":203,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-16T22:30:00Z","v":250,"vw":10.89},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-10-16T22:45:00Z","v":438,"vw":10.87},{"c":10.9433,"h":10.9433,"l":10.834,"n":2,"o":10.834,"t":"2026-10-16T23:00:00Z","v":600,"vw":10.925083},{"c":10.9492,"h":10.9492,"l":10.9492,"n":1,"o":10.9492,"t":"2026-10-16T23:15:00Z","v":100,"vw":10.9492},{"c":10.8286,"h":10.86,"l":10.8286,"n":2,"o":10.86,"t":"2026-10-16T23:30:00Z","v":400,"vw":10.83645},{"c":10.9,"h":10.9,"l":10.88,"n":5,"o":10.88,"t":"2026-10-16T23:45:00Z","v":3500,"vw":10.891266},{"c":11,"h":11,"l":11,"n":20,"o":11,"t":"2026-10-19T08:00:00Z","v":1139,"vw":11},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T09:00:00Z","v":200,"vw":11},{"c":10.955,"h":11,"l":10.955,"n":2,"o":11,"t":"2026-10-19T09:45:00Z","v":625,"vw":10.963928},{"c":10.92,"h":10.955,"l":10.92,"n":2,"o":10.955,"t":"2026-10-19T10:30:00Z","v":841,"vw":10.948757},{"c":10.97,"h":11.07,"l":10.94,"n":36,"o":10.9995,"t":"2026-10-19T11:00:00Z","v":5692,"vw":10.978187},{"c":10.96,"h":10.96,"l":10.95,"n":6,"o":10.96,"t":"2026-10-19T11:15:00Z","v":1589,"vw":10.958227},{"c":10.94,"h":10.9654,"l":10.94,"n":5,"o":10.9654,"t":"2026-10-19T11:30:00Z","v":1172,"vw":10.954928},{"c":10.9663,"h":10.9663,"l":10.95,"n":5,"o":10.95,"t":"2026-10-19T11:45:00Z","v":2400,"vw":10.952717},{"c":10.93,"h":10.96,"l":10.93,"n":11,"o":10.93,"t":"2026-10-19T12:00:00Z","v":8152,"vw":10.94935},{"c":10.95,"h":10.96,"l":10.945,"n":6,"o":10.95,"t":"2026-10-19T12:15:00Z","v":885,"vw":10.950363},{"c":10.93,"h":10.95,"l":10.93,"n":5,"o":10.95,"t":"2026-10-19T12:30:00Z","v":5700,"vw":10.948596},{"c":10.91,"h":10.9532,"l":10.91,"n":19,"o":10.9532,"t":"2026-10-19T12:45:00Z","v":2952,"vw":10.925686},{"c":10.92,"h":10.96,"l":10.91,"n":15,"o":10.94,"t":"2026-10-19T13:00:00Z","v":4500,"vw":10.937778},{"c":10.935,"h":10.96,"l":10.92,"n":13,"o":10.96,"t":"2026-10-19T13:15:00Z","v":3426,"vw":10.936518},{"c":10.6,"h":11,"l":10.6,"n":3299,"o":10.95,"t":"2026-10-19T13:30:00Z","v":915616,"vw":10.740107},{"c":10.5,"h":10.6,"l":10.49,"n":3702,"o":10.6,"t":"2026-10-19T13:45:00Z","v":784209,"vw":10.539002},{"c":10.545,"h":10.55,"l":10.48,"n":3270,"o":10.505,"t":"2026-10-19T14:00:00Z","v":777896,"vw":10.511455},{"c":10.545,"h":10.61,"l":10.52,"n":2487,"o":10.545,"t":"2026-10-19T14:15:00Z","v":475024,"vw":10.5714},{"c":10.51,"h":10.545,"l":10.455,"n":2555,"o":10.545,"t":"2026-10-19T14:30:00Z","v":531991,"vw":10.492475},{"c":10.505,"h":10.56,"l":10.5,"n":2478,"o":10.5,"t":"2026-10-19T14:45:00Z","v":434295,"vw":10.525185},{"c":10.515,"h":10.56,"l":10.4899,"n":2994,"o":10.5,"t":"2026-10-19T15:00:00Z","v":529152,"vw":10.527256},{"c":10.4899,"h":10.54,"l":10.48,"n":2614,"o":10.515,"t":"2026-10-19T15:15:00Z","v":415829,"vw":10.507443},{"c":10.48,"h":10.5,"l":10.46,"n":2308,"o":10.48,"t":"2026-10-19T15:30:00Z","v":398483,"vw":10.480312},{"c":10.435,"h":10.485,"l":10.43,"n":2320,"o":10.48,"t":"2026-10-19T15:45:00Z","v":529916,"vw":10.451858},{"c":10.365,"h":10.435,"l":10.35,"n":2257,"o":10.435,"t":"2026-10-19T16:00:00Z","v":500782,"vw":10.378279},{"c":10.29,"h":10.37,"l":10.29,"n":2972,"o":10.365,"t":"2026-10-19T16:15:00Z","v":843533,"vw":10.319688},{"c":10.23,"h":10.295,"l":10.23,"n":2621,"o":10.295,"t":"2026-10-19T16:30:00Z","v":993876,"vw":10.259029},{"c":10.205,"h":10.235,"l":10.18,"n":2686,"o":10.23,"t":"2026-10-19T16:45:00Z","v":944588,"vw":10.211409},{"c":10.185,"h":10.205,"l":10.14,"n":3423,"o":10.205,"t":"2026-10-19T17:00:00Z","v":963265,"vw":10.173047},{"c":10.17,"h":10.19,"l":10.14,"n":2485,"o":10.18,"t":"2026-10-19T17:15:00Z","v":706536,"vw":10.164241},{"c":10.225,"h":10.26,"l":10.16,"n":3311,"o":10.175,"t":"2026-10-19T17:30:00Z","v":1060995,"vw":10.199102},{"c":10.16,"h":10.22,"l":10.14,"n":2537,"o":10.22,"t":"2026-10-19T17:45:00Z","v":647299,"vw":10.177367},{"c":10.1,"h":10.1699,"l":10.08,"n":2602,"o":10.16,"t":"2026-10-19T18:00:00Z","v":654940,"vw":10.119309},{"c":10.065,"h":10.11,"l":10.05,"n":2556,"o":10.095,"t":"2026-10-19T18:15:00Z","v":758712,"vw":10.08288},{"c":10.075,"h":10.0805,"l":10.045,"n":2653,"o":10.065,"t":"2026-10-19T18:30:00Z","v":759040,"vw":10.064894},{"c":10.045,"h":10.09,"l":10.035,"n":2854,"o":10.075,"t":"2026-10-19T18:45:00Z","v":673955,"vw":10.058282},{"c":10.075,"h":10.11,"l":10.045,"n":2786,"o":10.045,"t":"2026-10-19T19:00:00Z","v":768112,"vw":10.085968},{"c":10.13,"h":10.145,"l":10.06,"n":2979,"o":10.07,"t":"2026-10-19T19:15:00Z","v":810357,"vw":10.107028},{"c":10.13,"h":10.16,"l":10.105,"n":3900,"o":10.135,"t":"2026-10-19T19:30:00Z","v":866291,"vw":10.124529},{"c":10.13,"h":10.16,"l":10.105,"n":7946,"o":10.125,"t":"2026-10-19T19:45:00Z","v":2054685,"vw":10.132247},{"c":10.16,"h":10.18,"l":10.14,"n":67,"o":10.14,"t":"2026-10-19T20:00:00Z","v":1777304,"vw":10.140114},{"c":10.165,"h":10.17,"l":10.16,"n":17,"o":10.1695,"t":"2026-10-19T20:15:00Z","v":5934,"vw":10.168582},{"c":10.156,"h":10.156,"l":10.15,"n":9,"o":10.15,"t":"2026-10-19T20:30:00Z","v":1565,"vw":10.152795},{"c":10.15,"h":10.17,"l":10.15,"n":5,"o":10.17,"t":"2026-10-19T20:45:00Z","v":524,"vw":10.158481},{"c":10.1531,"h":10.18,"l":10.1531,"n":15,"o":10.18,"t":"2026-10-19T21:00:00Z","v":4319,"vw":10.161018},{"c":10.166,"h":10.17,"l":10.1503,"n":8,"o":10.1503,"t":"2026-10-19T21:15:00Z","v":2153,"vw":10.163405},{"c":10.1715,"h":10.1715,"l":10.1692,"n":7,"o":10.17,"t":"2026-10-19T21:30:00Z","v":1610,"vw":10.17019},{"c":10.2,"h":10.2,"l":10.1601,"n":4,"o":10.1601,"t":"2026-10-19T21:45:00Z","v":4195,"vw":10.168561},{"c":10.2,"h":10.2,"l":10.1646,"n":6,"o":10.1646,"t":"2026-10-19T22:00:00Z","v":26220,"vw":10.177214},{"c":10.2,"h":10.2,"l":10.18,"n":20,"o":10.1993,"t":"2026-10-19T22:15:00Z","v":2179,"vw":10.184465},{"c":10.16,"h":10.18,"l":10.16,"n":5,"o":10.18,"t":"2026-10-19T22:45:00Z","v":1875,"vw":10.178378},{"c":10.17,"h":10.18,"l":10.17,"n":3,"o":10.18,"t":"2026-10-19T23:15:00Z","v":205,"vw":10.175},{"c":10.1702,"h":10.1797,"l":10.17,"n":13,"o":10.17,"t":"2026-10-19T23:30:00Z","v":4492,"vw":10.170452},{"c":10.178,"h":10.178,"l":10.17,"n":7,"o":10.1701,"t":"2026-10-19T23:45:00Z","v":6193,"vw":10.176792},{"c":10.17,"h":10.17,"l":10.14,"n":17,"o":10.14,"t":"2026-10-20T08:00:00Z","v":1625,"vw":10.152087},{"c":10.23,"h":10.23,"l":10.2,"n":36,"o":10.2,"t":"2026-10-20T08:30:00Z","v":1901,"vw":10.211811},{"c":10.1,"h":10.15,"l":10.1,"n":117,"o":10.15,"t":"2026-10-20T09:00:00Z","v":14328,"vw":10.12656},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-20T09:30:00Z","v":100,"vw":10.24},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-20T10:00:00Z","v":200,"vw":10.11},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T10:30:00Z","v":100,"vw":10.17},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-10-20T10:45:00Z","v":300,"vw":10.24},{"c":10.23,"h":10.23,"l":10.071,"n":22,"o":10.1217,"t":"2026-10-20T11:00:00Z","v":11587,"vw":10.101681},{"c":10.0705,"h":10.1368,"l":10.0705,"n":20,"o":10.11,"t":"2026-10-20T11:15:00Z","v":27337,"vw":10.101386},{"c":10.1,"h":10.1484,"l":10.07,"n":12,"o":10.072,"t":"2026-10-20T11:30:00Z","v":69530,"vw":10.073812},{"c":10.1,"h":10.1,"l":10.06,"n":21,"o":10.08,"t":"2026-10-20T11:45:00Z","v":11416,"vw":10.072904},{"c":10.06,"h":10.1,"l":10.06,"n":13,"o":10.075,"t":"2026-10-20T12:00:00Z","v":6535,"vw":10.060907},{"c":10.05,"h":10.075,"l":10.05,"n":22,"o":10.055,"t":"2026-10-20T12:15:00Z","v":2850,"vw":10.054541},{"c":10.09,"h":10.09,"l":10.05,"n":22,"o":10.0504,"t":"2026-10-20T12:30:00Z","v":4484,"vw":10.065154},{"c":10.07,"h":10.17,"l":10.07,"n":29,"o":10.1,"t":"2026-10-20T12:45:00Z","v":6261,"vw":10.075255},{"c":10.0317,"h":10.1,"l":10,"n":112,"o":10.07,"t":"2026-10-20T13:00:00Z","v":26110,"vw":10.044061},{"c":10.07,"h":10.22,"l":10.04,"n":15,"o":10.1937,"t":"2026-10-20T13:15:00Z","v":3945,"vw":10.079288},{"c":10.2,"h":10.26,"l":10.04,"n":3665,"o":10.05,"t":"2026-10-20T13:30:00Z","v":1144531,"vw":10.163731},{"c":10.45,"h":10.45,"l":10.185,"n":3120,"o":10.205,"t":"2026-10-20T13:45:00Z","v":811953,"vw":10.350746},{"c":10.39,"h":10.5,"l":10.37,"n":3151,"o":10.46,"t":"2026-10-20T14:00:00Z","v":861138,"vw":10.431296},{"c":10.55,"h":10.555,"l":10.35,"n":3240,"o":10.39,"t":"2026-10-20T14:15:00Z","v":853685,"vw":10.450346},{"c":10.61,"h":10.61,"l":10.5,"n":2738,"o":10.55,"t":"2026-10-20T14:30:00Z","v":611743,"vw":10.554346},{"c":10.69,"h":10.71,"l":10.55,"n":2294,"o":10.605,"t":"2026-10-20T14:45:00Z","v":590334,"vw":10.636813},{"c":10.555,"h":10.7177,"l":10.515,"n":3147,"o":10.69,"t":"2026-10-20T15:00:00Z","v":822237,"vw":10.640411},{"c":10.59,"h":10.63,"l":10.545,"n":2780,"o":10.555,"t":"2026-10-20T15:15:00Z","v":864045,"vw":10.59157},{"c":10.6,"h":10.61,"l":10.53,"n":2157,"o":10.585,"t":"2026-10-20T15:30:00Z","v":383947,"vw":10.565711},{"c":10.57,"h":10.62,"l":10.565,"n":2695,"o":10.605,"t":"2026-10-20T15:45:00Z","v":572425,"vw":10.593839},{"c":10.595,"h":10.595,"l":10.54,"n":2346,"o":10.5699,"t":"2026-10-20T16:00:00Z","v":485742,"vw":10.560194},{"c":10.575,"h":10.595,"l":10.53,"n":1971,"o":10.595,"t":"2026-10-20T16:15:00Z","v":435205,"vw":10.562361},{"c":10.57,"h":10.605,"l":10.5601,"n":1703,"o":10.57,"t":"2026-10-20T16:30:00Z","v":304278,"vw":10.585942},{"c":10.54,"h":10.585,"l":10.525,"n":1995,"o":10.58,"t":"2026-10-20T16:45:00Z","v":450596,"vw":10.555076},{"c":10.565,"h":10.57,"l":10.535,"n":2214,"o":10.54,"t":"2026-10-20T17:00:00Z","v":585999,"vw":10.551545},{"c":10.535,"h":10.57,"l":10.515,"n":2080,"o":10.565,"t":"2026-10-20T17:15:00Z","v":476282,"vw":10.536863},{"c":10.535,"h":10.56,"l":10.53,"n":1822,"o":10.535,"t":"2026-10-20T17:30:00Z","v":389138,"vw":10.543596},{"c":10.555,"h":10.57,"l":10.53,"n":1842,"o":10.54,"t":"2026-10-20T17:45:00Z","v":478381,"vw":10.547796},{"c":10.555,"h":10.57,"l":10.515,"n":1866,"o":10.555,"t":"2026-10-20T18:00:00Z","v":435637,"vw":10.539199},{"c":10.55,"h":10.56,"l":10.52,"n":1599,"o":10.555,"t":"2026-10-20T18:15:00Z","v":333975,"vw":10.543094},{"c":10.475,"h":10.57,"l":10.47,"n":2393,"o":10.55,"t":"2026-10-20T18:30:00Z","v":561832,"vw":10.524933},{"c":10.5,"h":10.5,"l":10.45,"n":2007,"o":10.48,"t":"2026-10-20T18:45:00Z","v":568157,"vw":10.480298},{"c":10.5192,"h":10.56,"l":10.49,"n":2122,"o":10.495,"t":"2026-10-20T19:00:00Z","v":423491,"vw":10.531618},{"c":10.48,"h":10.515,"l":10.46,"n":3265,"o":10.515,"t":"2026-10-20T19:15:00Z","v":809622,"vw":10.482581},{"c":10.435,"h":10.485,"l":10.41,"n":3789,"o":10.475,"t":"2026-10-20T19:30:00Z","v":774429,"vw":10.437749},{"c":10.46,"h":10.48,"l":10.42,"n":7670,"o":10.43,"t":"2026-10-20T19:45:00Z","v":1817677,"vw":10.455027},{"c":10.48,"h":10.48,"l":10.46,"n":52,"o":10.46,"t":"2026-10-20T20:00:00Z","v":1798081,"vw":10.460019},{"c":10.51,"h":10.51,"l":10.5,"n":5,"o":10.5,"t":"2026-10-20T20:15:00Z","v":1183,"vw":10.500909},{"c":10.5499,"h":10.5499,"l":10.52,"n":2,"o":10.52,"t":"2026-10-20T20:30:00Z","v":300,"vw":10.539933},{"c":10.55,"h":10.55,"l":10.49,"n":9,"o":10.49,"t":"2026-10-20T20:45:00Z","v":1500,"vw":10.499691},{"c":10.5499,"h":10.55,"l":10.5499,"n":2,"o":10.55,"t":"2026-10-20T21:00:00Z","v":340,"vw":10.549971},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-20T21:15:00Z","v":200,"vw":10.49},{"c":10.5017,"h":10.52,"l":10.5017,"n":2,"o":10.52,"t":"2026-10-20T21:30:00Z","v":910,"vw":10.503711},{"c":10.52,"h":10.5246,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T22:00:00Z","v":1645,"vw":10.520559},{"c":10.5246,"h":10.526,"l":10.52,"n":4,"o":10.52,"t":"2026-10-20T22:15:00Z","v":3267,"vw":10.523649},{"c":10.52,"h":10.5483,"l":10.52,"n":3,"o":10.54,"t":"2026-10-20T22:30:00Z","v":300,"vw":10.5361},{"c":10.515,"h":10.515,"l":10.515,"n":1,"o":10.515,"t":"2026-10-20T22:45:00Z","v":300,"vw":10.515},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-20T23:00:00Z","v":3417,"vw":10.54},{"c":10.5443,"h":10.5443,"l":10.48,"n":8,"o":10.48,"t":"2026-10-20T23:30:00Z","v":784,"vw":10.503029},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-21T08:00:00Z","v":227,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":32,"o":10.48,"t":"2026-10-21T08:30:00Z","v":5550,"vw":10.48},{"c":10.47,"h":10.47,"l":10.46,"n":4,"o":10.46,"t":"2026-10-21T09:15:00Z","v":542,"vw":10.468047},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-21T09:45:00Z","v":889,"vw":10.5},{"c":10.46,"h":10.5,"l":10.46,"n":16,"o":10.5,"t":"2026-10-21T10:00:00Z","v":7456,"vw":10.475848},{"c":10.43,"h":10.44,"l":10.43,"n":47,"o":10.44,"t":"2026-10-21T10:15:00Z","v":2169,"vw":10.431357},{"c":10.55,"h":10.55,"l":10.53,"n":14,"o":10.53,"t":"2026-10-21T11:00:00Z","v":3436,"vw":10.533622},{"c":10.46,"h":10.55,"l":10.45,"n":20,"o":10.45,"t":"2026-10-21T11:15:00Z","v":22765,"vw":10.458409},{"c":10.48,"h":10.65,"l":10.48,"n":4,"o":10.65,"t":"2026-10-21T11:30:00Z","v":1005,"vw":10.565513},{"c":10.48,"h":10.63,"l":10.48,"n":2,"o":10.63,"t":"2026-10-21T11:45:00Z","v":900,"vw":10.613333},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T12:00:00Z","v":100,"vw":10.6},{"c":10.5757,"h":10.6,"l":10.5611,"n":5,"o":10.6,"t":"2026-10-21T12:15:00Z","v":4110,"vw":10.57022},{"c":10.5814,"h":10.586,"l":10.52,"n":12,"o":10.535,"t":"2026-10-21T12:30:00Z","v":5693,"vw":10.538745},{"c":10.59,"h":10.59,"l":10.575,"n":18,"o":10.58,"t":"2026-10-21T13:00:00Z","v":6249,"vw":10.582201},{"c":10.6,"h":10.6283,"l":10.575,"n":14,"o":10.58,"t":"2026-10-21T13:15:00Z","v":7469,"vw":10.609292},{"c":10.345,"h":10.62,"l":10.345,"n":2699,"o":10.56,"t":"2026-10-21T13:30:00Z","v":787369,"vw":10.445404},{"c":10.3999,"h":10.46,"l":10.33,"n":3062,"o":10.345,"t":"2026-10-21T13:45:00Z","v":590195,"vw":10.404414},{"c":10.325,"h":10.4,"l":10.27,"n":2571,"o":10.395,"t":"2026-10-21T14:00:00Z","v":496642,"vw":10.327564},{"c":10.28,"h":10.36,"l":10.27,"n":2483,"o":10.325,"t":"2026-10-21T14:15:00Z","v":420541,"vw":10.311995},{"c":10.325,"h":10.335,"l":10.27,"n":2430,"o":10.275,"t":"2026-10-21T14:30:00Z","v":478530,"vw":10.300318},{"c":10.285,"h":10.37,"l":10.28,"n":2122,"o":10.325,"t":"2026-10-21T14:45:00Z","v":477538,"vw":10.338684},{"c":10.2899,"h":10.3,"l":10.26,"n":1988,"o":10.285,"t":"2026-10-21T15:00:00Z","v":445549,"vw":10.282795},{"c":10.3,"h":10.32,"l":10.255,"n":2537,"o":10.285,"t":"2026-10-21T15:15:00Z","v":463354,"vw":10.286322},{"c":10.35,"h":10.36,"l":10.29,"n":1990,"o":10.305,"t":"2026-10-21T15:30:00Z","v":451295,"vw":10.331693},{"c":10.365,"h":10.37,"l":10.34,"n":1625,"o":10.35,"t":"2026-10-21T15:45:00Z","v":331472,"vw":10.35252},{"c":10.295,"h":10.36,"l":10.28,"n":1938,"o":10.36,"t":"2026-10-21T16:00:00Z","v":420469,"vw":10.306607},{"c":10.4,"h":10.4,"l":10.29,"n":1844,"o":10.295,"t":"2026-10-21T16:15:00Z","v":472823,"vw":10.342644},{"c":10.485,"h":10.595,"l":10.395,"n":3062,"o":10.395,"t":"2026-10-21T16:30:00Z","v":944998,"vw":10.475919},{"c":10.4401,"h":10.5,"l":10.435,"n":1622,"o":10.48,"t":"2026-10-21T16:45:00Z","v":414595,"vw":10.457247},{"c":10.43,"h":10.45,"l":10.42,"n":1726,"o":10.4402,"t":"2026-10-21T17:00:00Z","v":375170,"vw":10.437224},{"c":10.415,"h":10.44,"l":10.4,"n":1358,"o":10.43,"t":"2026-10-21T17:15:00Z","v":254394,"vw":10.420414},{"c":10.4,"h":10.43,"l":10.4,"n":1944,"o":10.41,"t":"2026-10-21T17:30:00Z","v":532213,"vw":10.42102},{"c":10.4,"h":10.41,"l":10.4,"n":316,"o":10.405,"t":"2026-10-21T17:45:00Z","v":46925,"vw":10.402461}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03339450477723804,"strike":11.41605495222762,"iv":0.908313445757269,"gamma":0.24072389370663927,"theta":-0.029212865884694104,"vega":0.0013327386371528775,"rho":0.00005755583416850186,"breakevenPct":10.090860163508244},{"delta":0.15,"premium":0.053263413670629624,"strike":11.217365863293704,"iv":0.8914015805436736,"gamma":0.3273887009145479,"theta":-0.03813699870002643,"vega":0.0017469035668792971,"rho":0.00008685387994283728,"breakevenPct":8.371435355426277},{"delta":0.2,"premium":0.07313232256402122,"strike":11.018676774359788,"iv":0.874489715330078,"gamma":0.41405350812245667,"theta":-0.04706113151535876,"vega":0.002161068496605717,"rho":0.00011615192571717271,"breakevenPct":6.652010547344309},{"delta":0.25,"premium":0.0979716024340771,"strike":10.908113590263692,"iv":0.8575365922920892,"gamma":0.4643023529411765,"theta":-0.050252292089249494,"vega":0.0023470182555780936,"rho":0.00014396134313502475,"breakevenPct":5.827742237478535},{"delta":0.3,"premium":0.1233265720081136,"strike":10.806693711967545,"iv":0.8405791886409736,"gamma":0.5107729411764705,"theta":-0.05284864097363083,"vega":0.002509290060851927,"rho":0.00017161631125319754,"breakevenPct":5.096348884381328},{"delta":0.35,"premium":0.1486815415821501,"strike":10.7052738336714,"iv":0.823621784989858,"gamma":0.5572435294117647,"theta":-0.05544498985801217,"vega":0.0026715618661257608,"rho":0.0001992712793713703,"breakevenPct":4.364955531284122},{"delta":0.4,"premium":0.17403651115618662,"strike":10.603853955375254,"iv":0.8066643813387424,"gamma":0.6037141176470588,"theta":-0.058041338742393506,"vega":0.0028338336713995944,"rho":0.0002269262474895431,"breakevenPct":3.633562178186914},{"delta":0.45,"premium":0.19939148073022314,"strike":10.502434077079107,"iv":0.7897069776876268,"gamma":0.6501847058823529,"theta":-0.06063768762677485,"vega":0.002996105476673428,"rho":0.00025458121560771585,"breakevenPct":2.9021688250897073},{"delta":0.5,"premium":0.29084537888742884,"strike":10.393123083661848,"iv":0.8959631625054753,"gamma":0.5891617608409987,"theta":-0.06685611038107753,"vega":0.002957249233464739,"rho":0.00027878215026048075,"breakevenPct":2.730465986050734},{"delta":0.55,"premium":0.3839246605343847,"strike":10.283618046430135,"iv":1.0052491896627247,"gamma":0.5254955321944809,"theta":-0.07316360052562418,"vega":0.002913447218572054,"rho":0.00030289814966409623,"breakevenPct":2.572526028504996},{"delta":0.6,"premium":0.47700394218134035,"strike":10.174113009198424,"iv":1.1145352168199736,"gamma":0.4618293035479632,"theta":-0.07947109067017083,"vega":0.002869645203679369,"rho":0.0003270141490677117,"breakevenPct":2.4145860709592584},{"delta":0.65,"premium":0.5700832238282961,"strike":10.06460797196671,"iv":1.223821243977223,"gamma":0.3981630749014454,"theta":-0.08577858081471748,"vega":0.002825843188786684,"rho":0.0003511301484713272,"breakevenPct":2.2566461134135203},{"delta":0.7,"premium":0.6489392759828727,"strike":9.960101206695212,"iv":1.251265940054496,"gamma":0.3474892565200467,"theta":-0.0840099260412612,"vega":0.002656364344102764,"rho":0.0003762282480253453,"breakevenPct":2.0100046411354286},{"delta":0.75,"premium":0.7073277539898793,"strike":9.862787076683535,"iv":1.1609389645776567,"gamma":0.31551183339820943,"theta":-0.07061950175165434,"vega":0.0023060334760607237,"rho":0.00040273961364945503,"breakevenPct":1.6357195257059},{"delta":0.8,"premium":0.765716231996886,"strike":9.765472946671856,"iv":1.0706119891008175,"gamma":0.2835344102763721,"theta":-0.05722907746204747,"vega":0.001955702608018684,"rho":0.00042925097927356474,"breakevenPct":1.2614344102763715},{"delta":0.85,"premium":0.8241047100038925,"strike":9.66815881666018,"iv":0.9802850136239782,"gamma":0.25155698715453484,"theta":-0.04383865317244064,"vega":0.0016053717399766448,"rho":0.0004557623448976744,"breakevenPct":0.8871492948468438},{"delta":0.9,"premium":0.8824931880108993,"strike":9.5708446866485,"iv":0.889958038147139,"gamma":0.21957956403269754,"theta":-0.03044822888283378,"vega":0.0012550408719346048,"rho":0.0004822737105217841,"breakevenPct":0.5128641794173152}],"put":[{"delta":0.1,"premium":0.075,"strike":8.666470501818987,"iv":1.968325728979751,"gamma":0.12207061237796044,"theta":-0.06280124666176476,"vega":0.0013719748355004314,"rho":-0.00006400199019886514,"breakevenPct":17.38970671327897},{"delta":0.15,"premium":0.07553311843423192,"strike":9.510662368684638,"iv":1.1910384839662795,"gamma":0.24995353023535216,"theta":-0.05187779202411899,"vega":0.0018319071011568629,"rho":-0.0000941005336438072,"breakevenPct":9.277603362976857},{"delta":0.2,"premium":0.08769359634962362,"strike":9.753871926992472,"iv":1.0169139889532182,"gamma":0.3699567458241434,"theta":-0.05154091726064037,"vega":0.0021639612258303902,"rho":-0.00012681690533986978,"breakevenPct":7.055977589972607},{"delta":0.25,"premium":0.0998540742650153,"strike":9.997081485300306,"iv":0.8427894939401567,"gamma":0.4899599614129345,"theta":-0.05120404249716175,"vega":0.002496015350503918,"rho":-0.00015953327703593234,"breakevenPct":4.834351816968358},{"delta":0.3,"premium":0.13336710570753124,"strike":10.083417764268829,"iv":0.8360786558595069,"gamma":0.5149738601823708,"theta":-0.052901722391084094,"vega":0.002600101317122594,"rho":-0.00019080015475581968,"breakevenPct":4.3264359753721475},{"delta":0.35,"premium":0.16713947990543734,"strike":10.167848699763594,"iv":0.8314011820330969,"gamma":0.5388340425531915,"theta":-0.05462411347517731,"vega":0.002701418439716312,"rho":-0.00022204942728571298,"breakevenPct":3.8393344244408105},{"delta":0.4,"premium":0.2009118541033435,"strike":10.25227963525836,"iv":0.826723708206687,"gamma":0.5626942249240122,"theta":-0.056346504559270524,"vega":0.0028027355623100303,"rho":-0.00025329869981560634,"breakevenPct":3.352232873509474},{"delta":0.45,"premium":0.2346842283012496,"strike":10.336710570753125,"iv":0.8220462343802769,"gamma":0.5865544072948329,"theta":-0.05806889564336373,"vega":0.0029040526849037486,"rho":-0.0002845479723454997,"breakevenPct":2.8651313225781374},{"delta":0.5,"premium":0.2684566024991557,"strike":10.421141506247888,"iv":0.8173687605538669,"gamma":0.6104145896656535,"theta":-0.05979128672745694,"vega":0.0030053698074974673,"rho":-0.000315797244875393,"breakevenPct":2.3780297716468013},{"delta":0.55,"premium":0.33217639299991497,"strike":10.533122757499912,"iv":0.8325188808216318,"gamma":0.6274705013651222,"theta":-0.06173256486046104,"vega":0.003084170587024926,"rho":-0.00034877254200807917,"breakevenPct":1.913977264423111},{"delta":0.6,"premium":0.8196974990592203,"strike":11.034982719619785,"iv":1.128259499331198,"gamma":0.5482356735639446,"theta":-0.06677142638259786,"vega":0.0028443309964935083,"rho":-0.00040617370245907476,"breakevenPct":1.776103648456111},{"delta":0.65,"premium":1.3072186051185268,"strike":11.53684268173966,"iv":1.4240001178407649,"gamma":0.4690008457627669,"theta":-0.0718102879047347,"vega":0.00260449140596209,"rho":-0.00046357486291007056,"breakevenPct":1.6382300324891106},{"delta":0.7,"premium":1.7947397111778323,"strike":12.038702643859533,"iv":1.7197407363503312,"gamma":0.3897660179615894,"theta":-0.07684914942687152,"vega":0.002364651815430672,"rho":-0.0005209760233610662,"breakevenPct":1.5003564165221106},{"delta":0.75,"premium":2.282260817237139,"strike":12.540562605979407,"iv":2.015481354859898,"gamma":0.31053119016041164,"theta":-0.08188801094900836,"vega":0.0021248122248992535,"rho":-0.000578377183812062,"breakevenPct":1.3624828005551102},{"delta":0.8,"premium":2.7697819232964447,"strike":13.042422568099282,"iv":2.3112219733694648,"gamma":0.231296362359234,"theta":-0.08692687247114518,"vega":0.0018849726343678353,"rho":-0.0006357783442630577,"breakevenPct":1.2246091845881097},{"delta":0.85,"premium":3.25730302935575,"strike":13.544282530219155,"iv":2.606962591879031,"gamma":0.15206153455805643,"theta":-0.091965733993282,"vega":0.0016451330438364176,"rho":-0.0006931795047140533,"breakevenPct":1.0867355686211098},{"delta":0.9,"premium":4.11048865558247,"strike":14.410488655582471,"iv":3.0672543057842843,"gamma":0.07326681385329442,"theta":-0.099305257417871,"vega":0.0013807545976552856,"rho":-0.0007715356320715779,"breakevenPct":0.9615384615384581}]},"raw":{"call":[{"delta":0.1,"premium":0.03339450477723804,"strike":11.41605495222762,"iv":0.908313445757269,"gamma":0.24072389370663927,"theta":-0.029212865884694104,"vega":0.0013327386371528775,"rho":0.00005755583416850186,"breakevenPct":10.090860163508244},{"delta":0.15,"premium":0.053263413670629624,"strike":11.217365863293704,"iv":0.8914015805436736,"gamma":0.3273887009145479,"theta":-0.03813699870002643,"vega":0.0017469035668792971,"rho":0.00008685387994283728,"breakevenPct":8.371435355426277},{"delta":0.2,"premium":0.07313232256402122,"strike":11.018676774359788,"iv":0.874489715330078,"gamma":0.41405350812245667,"theta":-0.04706113151535876,"vega":0.002161068496605717,"rho":0.00011615192571717271,"breakevenPct":6.652010547344309},{"delta":0.25,"premium":0.0979716024340771,"strike":10.908113590263692,"iv":0.8575365922920892,"gamma":0.4643023529411765,"theta":-0.050252292089249494,"vega":0.0023470182555780936,"rho":0.00014396134313502475,"breakevenPct":5.827742237478535},{"delta":0.3,"premium":0.1233265720081136,"strike":10.806693711967545,"iv":0.8405791886409736,"gamma":0.5107729411764705,"theta":-0.05284864097363083,"vega":0.002509290060851927,"rho":0.00017161631125319754,"breakevenPct":5.096348884381328},{"delta":0.35,"premium":0.1486815415821501,"strike":10.7052738336714,"iv":0.823621784989858,"gamma":0.5572435294117647,"theta":-0.05544498985801217,"vega":0.0026715618661257608,"rho":0.0001992712793713703,"breakevenPct":4.364955531284122},{"delta":0.4,"premium":0.17403651115618662,"strike":10.603853955375254,"iv":0.8066643813387424,"gamma":0.6037141176470588,"theta":-0.058041338742393506,"vega":0.0028338336713995944,"rho":0.0002269262474895431,"breakevenPct":3.633562178186914},{"delta":0.45,"premium":0.19939148073022314,"strike":10.502434077079107,"iv":0.7897069776876268,"gamma":0.6501847058823529,"theta":-0.06063768762677485,"vega":0.002996105476673428,"rho":0.00025458121560771585,"breakevenPct":2.9021688250897073},{"delta":0.5,"premium":0.29084537888742884,"strike":10.393123083661848,"iv":0.8959631625054753,"gamma":0.5891617608409987,"theta":-0.06685611038107753,"vega":0.002957249233464739,"rho":0.00027878215026048075,"breakevenPct":2.730465986050734},{"delta":0.55,"premium":0.3839246605343847,"strike":10.283618046430135,"iv":1.0052491896627247,"gamma":0.5254955321944809,"theta":-0.07316360052562418,"vega":0.002913447218572054,"rho":0.00030289814966409623,"breakevenPct":2.572526028504996},{"delta":0.6,"premium":0.47700394218134035,"strike":10.174113009198424,"iv":1.1145352168199736,"gamma":0.4618293035479632,"theta":-0.07947109067017083,"vega":0.002869645203679369,"rho":0.0003270141490677117,"breakevenPct":2.4145860709592584},{"delta":0.65,"premium":0.5700832238282961,"strike":10.06460797196671,"iv":1.223821243977223,"gamma":0.3981630749014454,"theta":-0.08577858081471748,"vega":0.002825843188786684,"rho":0.0003511301484713272,"breakevenPct":2.2566461134135203},{"delta":0.7,"premium":0.6489392759828727,"strike":9.960101206695212,"iv":1.251265940054496,"gamma":0.3474892565200467,"theta":-0.0840099260412612,"vega":0.002656364344102764,"rho":0.0003762282480253453,"breakevenPct":2.0100046411354286},{"delta":0.75,"premium":0.7073277539898793,"strike":9.862787076683535,"iv":1.1609389645776567,"gamma":0.31551183339820943,"theta":-0.07061950175165434,"vega":0.0023060334760607237,"rho":0.00040273961364945503,"breakevenPct":1.6357195257059},{"delta":0.8,"premium":0.765716231996886,"strike":9.765472946671856,"iv":1.0706119891008175,"gamma":0.2835344102763721,"theta":-0.05722907746204747,"vega":0.001955702608018684,"rho":0.00042925097927356474,"breakevenPct":1.2614344102763715},{"delta":0.85,"premium":0.8241047100038925,"strike":9.66815881666018,"iv":0.9802850136239782,"gamma":0.25155698715453484,"theta":-0.04383865317244064,"vega":0.0016053717399766448,"rho":0.0004557623448976744,"breakevenPct":0.8871492948468438},{"delta":0.9,"premium":0.8824931880108993,"strike":9.5708446866485,"iv":0.889958038147139,"gamma":0.21957956403269754,"theta":-0.03044822888283378,"vega":0.0012550408719346048,"rho":0.0004822737105217841,"breakevenPct":0.5128641794173152}],"put":[{"delta":0.1,"premium":0.075,"strike":8.666470501818987,"iv":1.968325728979751,"gamma":0.12207061237796044,"theta":-0.06280124666176476,"vega":0.0013719748355004314,"rho":-0.00006400199019886514,"breakevenPct":17.38970671327897},{"delta":0.15,"premium":0.07553311843423192,"strike":9.510662368684638,"iv":1.1910384839662795,"gamma":0.24995353023535216,"theta":-0.05187779202411899,"vega":0.0018319071011568629,"rho":-0.0000941005336438072,"breakevenPct":9.277603362976857},{"delta":0.2,"premium":0.08769359634962362,"strike":9.753871926992472,"iv":1.0169139889532182,"gamma":0.3699567458241434,"theta":-0.05154091726064037,"vega":0.0021639612258303902,"rho":-0.00012681690533986978,"breakevenPct":7.055977589972607},{"delta":0.25,"premium":0.0998540742650153,"strike":9.997081485300306,"iv":0.8427894939401567,"gamma":0.4899599614129345,"theta":-0.05120404249716175,"vega":0.002496015350503918,"rho":-0.00015953327703593234,"breakevenPct":4.834351816968358},{"delta":0.3,"premium":0.13336710570753124,"strike":10.083417764268829,"iv":0.8360786558595069,"gamma":0.5149738601823708,"theta":-0.052901722391084094,"vega":0.002600101317122594,"rho":-0.00019080015475581968,"breakevenPct":4.3264359753721475},{"delta":0.35,"premium":0.16713947990543734,"strike":10.167848699763594,"iv":0.8314011820330969,"gamma":0.5388340425531915,"theta":-0.05462411347517731,"vega":0.002701418439716312,"rho":-0.00022204942728571298,"breakevenPct":3.8393344244408105},{"delta":0.4,"premium":0.2009118541033435,"strike":10.25227963525836,"iv":0.826723708206687,"gamma":0.5626942249240122,"theta":-0.056346504559270524,"vega":0.0028027355623100303,"rho":-0.00025329869981560634,"breakevenPct":3.352232873509474},{"delta":0.45,"premium":0.2346842283012496,"strike":10.336710570753125,"iv":0.8220462343802769,"gamma":0.5865544072948329,"theta":-0.05806889564336373,"vega":0.0029040526849037486,"rho":-0.0002845479723454997,"breakevenPct":2.8651313225781374},{"delta":0.5,"premium":0.2684566024991557,"strike":10.421141506247888,"iv":0.8173687605538669,"gamma":0.6104145896656535,"theta":-0.05979128672745694,"vega":0.0030053698074974673,"rho":-0.000315797244875393,"breakevenPct":2.3780297716468013},{"delta":0.55,"premium":0.33217639299991497,"strike":10.533122757499912,"iv":0.8325188808216318,"gamma":0.6274705013651222,"theta":-0.06173256486046104,"vega":0.003084170587024926,"rho":-0.00034877254200807917,"breakevenPct":1.913977264423111},{"delta":0.6,"premium":0.8196974990592203,"strike":11.034982719619785,"iv":1.128259499331198,"gamma":0.5482356735639446,"theta":-0.06677142638259786,"vega":0.0028443309964935083,"rho":-0.00040617370245907476,"breakevenPct":1.776103648456111},{"delta":0.65,"premium":1.3072186051185268,"strike":11.53684268173966,"iv":1.4240001178407649,"gamma":0.4690008457627669,"theta":-0.0718102879047347,"vega":0.00260449140596209,"rho":-0.00046357486291007056,"breakevenPct":1.6382300324891106},{"delta":0.7,"premium":1.7947397111778323,"strike":12.038702643859533,"iv":1.7197407363503312,"gamma":0.3897660179615894,"theta":-0.07684914942687152,"vega":0.002364651815430672,"rho":-0.0005209760233610662,"breakevenPct":1.5003564165221106},{"delta":0.75,"premium":2.282260817237139,"strike":12.540562605979407,"iv":2.015481354859898,"gamma":0.31053119016041164,"theta":-0.08188801094900836,"vega":0.0021248122248992535,"rho":-0.000578377183812062,"breakevenPct":1.3624828005551102},{"delta":0.8,"premium":2.7697819232964447,"strike":13.042422568099282,"iv":2.3112219733694648,"gamma":0.231296362359234,"theta":-0.08692687247114518,"vega":0.0018849726343678353,"rho":-0.0006357783442630577,"breakevenPct":1.2246091845881097},{"delta":0.85,"premium":3.25730302935575,"strike":13.544282530219155,"iv":2.606962591879031,"gamma":0.15206153455805643,"theta":-0.091965733993282,"vega":0.0016451330438364176,"rho":-0.0006931795047140533,"breakevenPct":1.0867355686211098},{"delta":0.9,"premium":4.11048865558247,"strike":14.410488655582471,"iv":3.0672543057842843,"gamma":0.07326681385329442,"theta":-0.099305257417871,"vega":0.0013807545976552856,"rho":-0.0007715356320715779,"breakevenPct":0.9615384615384581}]}},"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"}}